589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,184500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,184400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,184300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,184200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,184100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,184000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,183000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,182000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,181500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,181000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,180000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,175000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,174500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,174000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,173000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,172000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,171500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,171000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,170000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,165000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,164500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,164000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,163000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,162000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,161500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,161000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,160000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,155000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154600,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,154500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,154000,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153900,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153800,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153700,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153600,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153500,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153400,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153300,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153200,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153100,2301852068300,53500,53500,53500,53500,0
|
|
20241115,153000,2301852068300,53500,53500,53500,53500,1435323
|
|
20241115,152900,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152800,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152700,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152600,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152500,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152400,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152300,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152200,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152100,2225062287800,53600,53600,53600,53600,0
|
|
20241115,152000,2225062287800,53600,53600,53600,53600,0
|
|
20241115,151900,2225062287800,53600,53600,53700,53500,111495
|
|
20241115,151800,2219087360300,53600,53700,53700,53500,81322
|
|
20241115,151700,2214728490000,53700,53700,53700,53600,118966
|
|
20241115,151600,2208346029100,53700,53400,53700,53300,311315
|
|
20241115,151500,2191692932500,53400,53300,53400,53300,70635
|
|
20241115,151400,2187921815300,53300,53400,53400,53300,47495
|
|
20241115,151300,2185386387700,53300,53400,53400,53300,34953
|
|
20241115,151200,2183521091600,53400,53300,53400,53300,34031
|
|
20241115,151100,2181705045400,53400,53400,53400,53300,43815
|
|
20241115,151000,2179368051000,53300,53400,53400,53300,61917
|
|
20241115,150900,2176066749700,53300,53500,53500,53300,189685
|
|
20241115,150800,2165940118700,53500,53600,53600,53400,208511
|
|
20241115,150700,2154783620000,53600,53700,53700,53500,260832
|
|
20241115,150600,2140802607900,53600,53700,53700,53600,58002
|
|
20241115,150500,2137691093300,53700,53700,53700,53600,71961
|
|
20241115,150400,2133827533300,53700,53700,53700,53600,21645
|
|
20241115,150300,2132665998500,53700,53700,53700,53600,31515
|
|
20241115,150200,2130974859000,53700,53600,53700,53600,34981
|
|
20241115,150100,2129097265000,53700,53600,53700,53600,30406
|
|
20241115,150000,2127465343200,53700,53700,53700,53600,29129
|
|
20241115,145900,2125901959400,53700,53600,53700,53600,40617
|
|
20241115,145800,2123722647400,53600,53600,53700,53600,23007
|
|
20241115,145700,2122488431300,53600,53700,53700,53600,24876
|
|
20241115,145600,2121153784600,53700,53700,53700,53600,41014
|
|
20241115,145500,2118952370900,53600,53700,53700,53600,20456
|
|
20241115,145400,2117854681200,53700,53700,53700,53600,30623
|
|
20241115,145300,2116211529400,53700,53700,53700,53600,23400
|
|
20241115,145200,2114955453100,53700,53600,53800,53500,272151
|
|
20241115,145100,2100353049500,53500,53600,53600,53500,28004
|
|
20241115,145000,2098853597300,53500,53800,53800,53500,325557
|
|
20241115,144900,2081384463200,53800,53800,53800,53700,61154
|
|
20241115,144800,2078098872700,53700,53800,53800,53700,28478
|
|
20241115,144700,2076567571800,53800,53800,53800,53700,32030
|
|
20241115,144600,2074845666100,53800,53800,53800,53700,21135
|
|
20241115,144500,2073709464600,53800,53800,53800,53700,23667
|
|
20241115,144400,2072437041900,53700,53700,53800,53700,19094
|
|
20241115,144300,2071410659400,53800,53800,53800,53700,34992
|
|
20241115,144200,2069530564700,53700,53800,53800,53700,24291
|
|
20241115,144100,2068224146200,53700,53800,53800,53700,28257
|
|
20241115,144000,2066705093500,53700,53900,53900,53700,245156
|
|
20241115,143900,2053515228200,53900,53900,53900,53800,20777
|
|
20241115,143800,2052395705400,53900,53900,53900,53800,33169
|
|
20241115,143700,2050608519400,53800,53900,53900,53800,22123
|
|
20241115,143600,2049417068400,53900,53900,53900,53800,29543
|
|
20241115,143500,2047825271600,53900,53900,53900,53800,24367
|
|
20241115,143400,2046512251000,53900,53900,53900,53800,42429
|
|
20241115,143300,2044227741600,53900,53800,53900,53700,109281
|
|
20241115,143200,2038347303900,53800,53800,53800,53700,46291
|
|
20241115,143100,2035857230800,53800,53800,53800,53700,25005
|
|
20241115,143000,2034512315500,53700,53800,53800,53700,19363
|
|
20241115,142900,2033470897200,53800,53800,53800,53700,25026
|
|
20241115,142800,2032125341500,53800,53800,53800,53700,24473
|
|
20241115,142700,2030809487500,53800,53800,53800,53700,32456
|
|
20241115,142600,2029065422400,53700,53700,53800,53700,14893
|
|
20241115,142500,2028264588900,53700,53800,53800,53700,23552
|
|
20241115,142400,2026998845500,53700,53700,53800,53700,25236
|
|
20241115,142300,2025641848400,53700,53800,53800,53700,25019
|
|
20241115,142200,2024297028300,53800,53900,53900,53700,121805
|
|
20241115,142100,2017743212800,53800,54000,54000,53800,200068
|
|
20241115,142000,2006958986900,54000,53900,54000,53800,115575
|
|
20241115,141900,2000727484300,53900,53900,53900,53800,43601
|
|
20241115,141800,1998377900400,53900,53900,53900,53800,35559
|
|
20241115,141700,1996461792400,53800,53900,53900,53800,28302
|
|
20241115,141600,1994936744300,53900,53900,53900,53800,35791
|
|
20241115,141500,1993008221500,53800,53900,53900,53800,26917
|
|
20241115,141400,1991557951700,53900,53900,53900,53800,20094
|
|
20241115,141300,1990475488500,53900,53900,53900,53800,27127
|
|
20241115,141200,1989014814100,53900,53900,53900,53800,33918
|
|
20241115,141100,1987188137200,53900,53900,53900,53800,25092
|
|
20241115,141000,1985835986400,53800,53800,53900,53800,28898
|
|
20241115,140900,1984278795000,53900,53800,53900,53800,21805
|
|
20241115,140800,1983103989800,53800,53900,53900,53800,25776
|
|
20241115,140700,1981715161300,53900,53800,53900,53800,36358
|
|
20241115,140600,1979756089700,53900,53900,53900,53800,22479
|
|
20241115,140500,1978544902100,53900,53800,53900,53700,161404
|
|
20241115,140400,1969860363200,53800,53800,53800,53700,23986
|
|
20241115,140300,1968571051100,53800,53800,53800,53700,20230
|
|
20241115,140200,1967483309300,53800,53800,53800,53700,18979
|
|
20241115,140100,1966462871100,53800,53800,53800,53700,17592
|
|
20241115,140000,1965517443000,53800,53800,53800,53700,23379
|
|
20241115,135900,1964260388400,53800,53900,53900,53700,140957
|
|
20241115,135800,1956676039600,53900,53700,53900,53700,128782
|
|
20241115,135700,1949747780500,53700,53700,53800,53700,18812
|
|
20241115,135600,1948736293200,53800,53800,53800,53700,29516
|
|
20241115,135500,1947148869900,53700,53800,53800,53700,29532
|
|
20241115,135400,1945560629600,53800,53800,53800,53700,36883
|
|
20241115,135300,1943576774900,53700,53800,53800,53600,52633
|
|
20241115,135200,1940749813000,53800,53600,53800,53600,90888
|
|
20241115,135100,1935867716100,53700,53500,53800,53400,355983
|
|
20241115,135000,1916794738500,53400,53500,53500,53400,14284
|
|
20241115,134900,1916031282800,53400,53500,53500,53400,15858
|
|
20241115,134800,1915183926300,53500,53500,53500,53300,131505
|
|
20241115,134700,1908160918800,53400,53300,53500,53300,102878
|
|
20241115,134600,1902665855700,53400,53400,53400,53300,20569
|
|
20241115,134500,1901568306800,53400,53400,53400,53300,18934
|
|
20241115,134400,1900558293700,53400,53400,53400,53300,19756
|
|
20241115,134300,1899504608900,53400,53400,53600,53300,393381
|
|
20241115,134200,1878466238300,53500,53500,53500,53400,26229
|
|
20241115,134100,1877063611600,53500,53400,53500,53400,24408
|
|
20241115,134000,1875758256200,53500,53500,53500,53400,25967
|
|
20241115,133900,1874369401300,53500,53400,53500,53300,112221
|
|
20241115,133800,1868375759300,53400,53400,53400,53300,18643
|
|
20241115,133700,1867380545200,53400,53400,53400,53300,21415
|
|
20241115,133600,1866237335900,53400,53400,53400,53300,44028
|
|
20241115,133500,1863886680800,53400,53400,53400,53300,74780
|
|
20241115,133400,1859894621800,53400,53300,53400,53300,18729
|
|
20241115,133300,1858894955200,53400,53400,53400,53300,20843
|
|
20241115,133200,1857782436800,53400,53300,53400,53200,99498
|
|
20241115,133100,1852478054100,53300,53200,53300,53200,23562
|
|
20241115,133000,1851223716800,53200,53200,53300,53200,25909
|
|
20241115,132900,1849844194600,53200,53300,53300,53200,14272
|
|
20241115,132800,1849084297200,53200,53300,53300,53200,28404
|
|
20241115,132700,1847572329200,53300,53200,53300,53100,47039
|
|
20241115,132600,1845069307700,53200,53100,53200,53000,256453
|
|
20241115,132500,1831449183600,53000,53200,53200,53000,133316
|
|
20241115,132400,1824371504300,53100,53200,53200,53100,34710
|
|
20241115,132300,1822527269300,53100,53300,53400,53100,268703
|
|
20241115,132200,1808214124400,53200,53300,53300,53200,30403
|
|
20241115,132100,1806594564400,53200,53300,53300,53200,22518
|
|
20241115,132000,1805395420700,53300,53100,53400,53100,442610
|
|
20241115,131900,1781852913900,53100,53200,53300,53100,172498
|
|
20241115,131800,1772684257800,53200,53400,53500,53200,392777
|
|
20241115,131700,1751741467200,53400,53500,53600,53400,170968
|
|
20241115,131600,1742599279600,53600,53800,53900,53500,295678
|
|
20241115,131500,1726739262600,53800,53900,53900,53800,209202
|
|
20241115,131400,1715482697300,53800,53900,53900,53800,30881
|
|
20241115,131300,1713819429700,53900,53900,53900,53800,26262
|
|
20241115,131200,1712405066800,53900,53900,53900,53800,27580
|
|
20241115,131100,1710920191900,53800,53900,53900,53800,20101
|
|
20241115,131000,1709837822300,53800,53900,53900,53800,37608
|
|
20241115,130900,1707812540200,53800,53900,53900,53800,46709
|
|
20241115,130800,1705296963500,53800,53800,53900,53800,27904
|
|
20241115,130700,1703794499000,53800,53900,53900,53800,28172
|
|
20241115,130600,1702277880200,53900,53800,53900,53800,38093
|
|
20241115,130500,1700227359900,53800,53800,53900,53800,49144
|
|
20241115,130400,1697581969300,53800,53800,53900,53800,86474
|
|
20241115,130300,1692925157400,53800,53900,54000,53800,152203
|
|
20241115,130200,1684720204400,54000,54000,54000,53900,36187
|
|
20241115,130100,1682767573900,54000,54100,54100,53900,200074
|
|
20241115,130000,1671962938000,54000,54100,54100,54000,29663
|
|
20241115,125900,1670359316700,54100,54100,54100,54000,32237
|
|
20241115,125800,1668616117500,54100,54000,54100,54000,24829
|
|
20241115,125700,1667274090200,54100,54100,54100,54000,80406
|
|
20241115,125600,1662930922100,54100,54100,54100,53900,103696
|
|
20241115,125500,1657330956200,54100,54100,54200,54000,246140
|
|
20241115,125400,1644018625900,54100,54000,54100,53900,231010
|
|
20241115,125300,1631544091300,54000,54000,54000,53900,34255
|
|
20241115,125200,1629695268400,53900,53900,54000,53900,59123
|
|
20241115,125100,1626503876300,54000,53900,54000,53900,29313
|
|
20241115,125000,1624922246200,54000,54000,54000,53900,32127
|
|
20241115,124900,1623189012800,54000,53800,54000,53800,86059
|
|
20241115,124800,1618550562500,53900,53900,53900,53800,28343
|
|
20241115,124700,1617023561100,53900,53900,54000,53800,163923
|
|
20241115,124600,1608187583000,53900,53900,53900,53800,33126
|
|
20241115,124500,1606403065800,53900,53900,53900,53800,71869
|
|
20241115,124400,1602529565300,53900,53800,54000,53700,419505
|
|
20241115,124300,1579956032500,53700,53800,53800,53700,60112
|
|
20241115,124200,1576725597100,53700,54000,54100,53700,639414
|
|
20241115,124100,1542247674900,54000,54000,54000,53900,61055
|
|
20241115,124000,1538952002600,54000,54000,54000,53900,52543
|
|
20241115,123900,1536116298300,53900,53900,54000,53900,70671
|
|
20241115,123800,1532301777700,53900,54000,54000,53900,98935
|
|
20241115,123700,1526963234800,54000,54000,54000,53900,113133
|
|
20241115,123600,1520856077000,54000,53900,54000,53800,229073
|
|
20241115,123500,1508504812600,53900,53900,54000,53800,281807
|
|
20241115,123400,1493316629500,53800,53800,53900,53700,166389
|
|
20241115,123300,1484364020500,53800,53700,53800,53700,70537
|
|
20241115,123200,1480569644300,53800,53800,53800,53700,80170
|
|
20241115,123100,1476257466300,53800,53700,53800,53600,144095
|
|
20241115,123000,1468519487500,53600,53600,53700,53500,82455
|
|
20241115,122900,1464100064600,53600,53600,53700,53500,131129
|
|
20241115,122800,1457070725400,53500,53600,53700,53500,301532
|
|
20241115,122700,1440907022100,53600,53500,53600,53400,159630
|
|
20241115,122600,1432361836700,53500,53500,53500,53400,42967
|
|
20241115,122500,1430063442400,53500,53500,53500,53400,31754
|
|
20241115,122400,1428364985000,53500,53500,53500,53400,31866
|
|
20241115,122300,1426660547500,53400,53500,53500,53400,33702
|
|
20241115,122200,1424858316500,53400,53400,53500,53400,49369
|
|
20241115,122100,1422217898700,53500,53400,53500,53300,122088
|
|
20241115,122000,1415698811000,53300,53300,53400,53300,29352
|
|
20241115,121900,1414131826500,53400,53400,53400,53300,17032
|
|
20241115,121800,1413222775700,53400,53400,53400,53300,16693
|
|
20241115,121700,1412331740500,53300,53400,53400,53300,21801
|
|
20241115,121600,1411168068800,53400,53400,53400,53300,27194
|
|
20241115,121500,1409716721000,53300,53400,53400,53300,23465
|
|
20241115,121400,1408464055500,53400,53300,53400,53300,28162
|
|
20241115,121300,1406960569300,53400,53400,53400,53300,26528
|
|
20241115,121200,1405544451700,53300,53400,53400,53300,21628
|
|
20241115,121100,1404390084700,53400,53400,53400,53300,55060
|
|
20241115,121000,1401452854200,53400,53400,53400,53300,25145
|
|
20241115,120900,1400111055300,53300,53400,53400,53300,31225
|
|
20241115,120800,1398444869800,53400,53500,53500,53300,47037
|
|
20241115,120700,1395933974300,53400,53500,53500,53400,105608
|
|
20241115,120600,1390290571800,53500,53500,53600,53400,308245
|
|
20241115,120500,1373802539400,53500,53400,53500,53300,203238
|
|
20241115,120400,1362944051100,53300,53200,53400,53100,393227
|
|
20241115,120300,1342001405100,53100,53100,53200,53000,104041
|
|
20241115,120200,1336475495200,53000,53000,53100,53000,33624
|
|
20241115,120100,1334690447600,53100,53100,53100,53000,21366
|
|
20241115,120000,1333556222400,53000,53100,53100,53000,27734
|
|
20241115,115900,1332084195500,53100,53000,53100,52900,154035
|
|
20241115,115800,1323918150500,53000,53000,53000,52900,22120
|
|
20241115,115700,1322746181500,53000,53000,53000,52900,13816
|
|
20241115,115600,1322014159900,52900,53000,53000,52900,23813
|
|
20241115,115500,1320752717700,53000,53000,53000,52900,17392
|
|
20241115,115400,1319831363500,53000,52900,53000,52900,22625
|
|
20241115,115300,1318632782300,53000,53000,53000,52900,29739
|
|
20241115,115200,1317056906900,53000,53000,53000,52900,21205
|
|
20241115,115100,1315933358200,53000,53000,53000,52900,34357
|
|
20241115,115000,1314114139300,53000,53000,53000,52900,18426
|
|
20241115,114900,1313137878200,52900,53000,53000,52900,30807
|
|
20241115,114800,1311505790500,52900,53000,53000,52900,33072
|
|
20241115,114700,1309753240600,53000,52800,53000,52800,98720
|
|
20241115,114600,1304531022300,52900,52900,52900,52800,19845
|
|
20241115,114500,1303481895000,52800,52800,52900,52800,18044
|
|
20241115,114400,1302528241700,52900,52800,52900,52800,25900
|
|
20241115,114300,1301159460800,52900,52900,52900,52800,25440
|
|
20241115,114200,1299814986600,52900,52900,53000,52800,72230
|
|
20241115,114100,1295993385400,53000,53000,53000,52900,71174
|
|
20241115,114000,1292226953900,53000,53100,53100,52900,149670
|
|
20241115,113900,1284293636900,53100,53000,53100,53000,20059
|
|
20241115,113800,1283229046900,53100,53100,53100,53000,23775
|
|
20241115,113700,1281967631500,53100,53100,53100,53000,25748
|
|
20241115,113600,1280601812400,53100,53000,53100,53000,21402
|
|
20241115,113500,1279466138100,53000,53000,53100,53000,24311
|
|
20241115,113400,1278175816400,53100,53100,53100,53000,17076
|
|
20241115,113300,1277269508700,53000,53100,53100,53000,15448
|
|
20241115,113200,1276449971900,53100,53100,53100,53000,29041
|
|
20241115,113100,1274909288800,53000,53000,53100,53000,35424
|
|
20241115,113000,1273030822100,53000,53000,53100,53000,17006
|
|
20241115,112900,1272128454000,53100,53000,53100,53000,47462
|
|
20241115,112800,1269611565300,53100,53100,53100,53000,21117
|
|
20241115,112700,1268490854500,53100,53100,53100,53000,20847
|
|
20241115,112600,1267384609700,53100,53100,53100,53000,19175
|
|
20241115,112500,1266367013800,53000,53000,53100,52900,35227
|
|
20241115,112400,1264499473700,53000,53000,53000,52900,109633
|
|
20241115,112300,1258689240000,53000,52900,53000,52800,57631
|
|
20241115,112200,1255639725500,52900,53000,53000,52800,61040
|
|
20241115,112100,1252411406600,53000,53000,53000,52900,53945
|
|
20241115,112000,1249556640200,53000,52900,53000,52900,18413
|
|
20241115,111900,1248581527700,52900,53000,53000,52900,27911
|
|
20241115,111800,1247103105400,53000,52900,53000,52900,23894
|
|
20241115,111700,1245837540500,53000,52900,53000,52900,22582
|
|
20241115,111600,1244641490700,53000,53000,53100,52900,113850
|
|
20241115,111500,1238609949700,53000,52900,53000,52900,115102
|
|
20241115,111400,1232510093200,53000,53000,53000,52900,55086
|
|
20241115,111300,1229594700500,53000,53000,53000,52900,26926
|
|
20241115,111200,1228169235700,53000,53000,53000,52900,38055
|
|
20241115,111100,1226153415500,53000,53100,53100,52900,122544
|
|
20241115,111000,1219659237400,53100,53100,53100,53000,32965
|
|
20241115,110900,1217909239400,53100,52800,53100,52800,156425
|
|
20241115,110800,1209619627600,52800,52900,53000,52800,56759
|
|
20241115,110700,1206617609400,52900,52900,53000,52800,83143
|
|
20241115,110600,1202220046900,52900,52800,52900,52700,91922
|
|
20241115,110500,1197367274900,52700,52800,52800,52700,70873
|
|
20241115,110400,1193631016800,52700,52700,52800,52700,91112
|
|
20241115,110300,1188827988900,52700,52800,52900,52700,95414
|
|
20241115,110200,1183792869900,52900,53100,53100,52800,216441
|
|
20241115,110100,1172340571400,53100,53200,53200,53000,130438
|
|
20241115,110000,1165417926500,53200,53200,53200,53100,55931
|
|
20241115,105900,1162444349000,53100,53200,53200,53100,67492
|
|
20241115,105800,1158854899300,53100,53100,53200,53100,52939
|
|
20241115,105700,1156041710300,53100,53100,53200,53000,136193
|
|
20241115,105600,1148810978400,53000,53100,53200,53000,104949
|
|
20241115,105500,1143239000200,53100,53300,53300,53100,166261
|
|
20241115,105400,1134394477100,53300,53300,53300,53200,39126
|
|
20241115,105300,1132309689000,53200,53200,53300,53100,87241
|
|
20241115,105200,1127668855000,53100,53200,53300,53100,141828
|
|
20241115,105100,1120123976300,53200,53300,53300,53100,154318
|
|
20241115,105000,1111914577100,53300,53300,53300,53200,178433
|
|
20241115,104900,1102410422700,53300,53200,53300,53100,153631
|
|
20241115,104800,1094231995600,53100,53000,53200,52900,298286
|
|
20241115,104700,1078404708200,52900,52900,53000,52900,46032
|
|
20241115,104600,1075967002500,52900,52900,53000,52800,179299
|
|
20241115,104500,1066479208600,53000,53000,53000,52900,56959
|
|
20241115,104400,1063462467600,52900,53000,53000,52900,63123
|
|
20241115,104300,1060119168200,52900,53000,53000,52900,108253
|
|
20241115,104200,1054387785700,52900,53000,53100,52800,202045
|
|
20241115,104100,1043693363800,53000,53000,53100,52900,326915
|
|
20241115,104000,1026374528200,53000,52900,53000,52800,134381
|
|
20241115,103900,1019262683100,53000,53100,53100,52900,181246
|
|
20241115,103800,1009650036100,53000,53000,53100,52900,260408
|
|
20241115,103700,995849977100,53000,53000,53000,52900,112205
|
|
20241115,103600,989910377700,52900,52800,53000,52800,180566
|
|
20241115,103500,980359206800,52800,53000,53000,52800,293967
|
|
20241115,103400,964819492100,52900,53200,53200,52900,363076
|
|
20241115,103300,945562928100,53200,53000,53200,52900,514748
|
|
20241115,103200,918255021300,53000,52900,53000,52800,361644
|
|
20241115,103100,899121383500,52800,52500,52900,52400,698833
|
|
20241115,103000,862303791300,52400,52400,52500,52300,290889
|
|
20241115,102900,847059700100,52300,52300,52400,52300,78071
|
|
20241115,102800,842971006900,52400,52200,52400,52100,185585
|
|
20241115,102700,833273015400,52200,52300,52300,52100,148101
|
|
20241115,102600,825539294700,52300,52200,52300,52100,282625
|
|
20241115,102500,810786290700,52200,52100,52200,52100,86951
|
|
20241115,102400,806251598600,52100,52100,52100,52000,155905
|
|
20241115,102300,798129339500,52100,52000,52100,51900,313084
|
|
20241115,102200,781839093300,52000,51900,52000,51900,124687
|
|
20241115,102100,775357067500,51900,51900,52000,51800,357097
|
|
20241115,102000,756821095800,51900,51800,51900,51800,38296
|
|
20241115,101900,754833924900,51900,51700,51900,51700,342195
|
|
20241115,101800,737102671100,51800,51700,51800,51700,45209
|
|
20241115,101700,734761808200,51700,51700,51800,51700,34808
|
|
20241115,101600,732959793000,51800,51800,51800,51700,25941
|
|
20241115,101500,731616775300,51800,51800,51800,51700,53994
|
|
20241115,101400,728820367700,51800,51700,51800,51700,29633
|
|
20241115,101300,727286394000,51800,51700,51800,51700,23172
|
|
20241115,101200,726086946800,51800,51800,51800,51700,80407
|
|
20241115,101100,721926042900,51700,51800,51800,51700,27556
|
|
20241115,101000,720499975700,51800,51800,51800,51700,50616
|
|
20241115,100900,717878256900,51800,51800,51800,51700,269236
|
|
20241115,100800,703932529000,51700,51700,51800,51700,38871
|
|
20241115,100700,701921899700,51800,51700,51800,51400,594547
|
|
20241115,100600,671239246900,51600,51600,51700,51600,56238
|
|
20241115,100500,668335994200,51700,51700,51700,51600,31416
|
|
20241115,100400,666713503500,51700,51800,51800,51600,236455
|
|
20241115,100300,654487668800,51800,51800,51800,51700,34052
|
|
20241115,100200,652725435600,51800,51800,51800,51700,33420
|
|
20241115,100100,650996149500,51800,51700,51800,51600,244742
|
|
20241115,100000,638342676000,51600,51700,51700,51600,20883
|
|
20241115,095900,637263945500,51600,51700,51700,51600,74028
|
|
20241115,095800,633442917800,51700,51600,51700,51600,25910
|
|
20241115,095700,632104884500,51600,51700,51700,51600,153725
|
|
20241115,095600,624170597800,51700,51700,51700,51600,26595
|
|
20241115,095500,622796538900,51700,51600,51700,51600,44877
|
|
20241115,095400,620477801900,51700,51700,51700,51600,52304
|
|
20241115,095300,617775544100,51700,51600,51700,51500,139724
|
|
20241115,095200,610565254300,51600,51500,51600,51400,185401
|
|
20241115,095100,601016774900,51500,51400,51500,51400,20354
|
|
20241115,095000,599968992100,51500,51400,51500,51300,233988
|
|
20241115,094900,587942702400,51400,51400,51400,51300,33221
|
|
20241115,094800,586235908600,51400,51400,51400,51300,51973
|
|
20241115,094700,583564820800,51400,51300,51400,51200,422543
|
|
20241115,094600,561869554300,51200,51200,51300,51200,61029
|
|
20241115,094500,558742510000,51200,51200,51300,51200,48996
|
|
20241115,094400,556232066600,51200,51300,51400,51200,236659
|
|
20241115,094300,544092336100,51400,51300,51400,51300,31958
|
|
20241115,094200,542451671300,51400,51300,51400,51300,48247
|
|
20241115,094100,539972858700,51400,51300,51400,51300,28026
|
|
20241115,094000,538533643400,51400,51300,51400,51300,37934
|
|
20241115,093900,536585122200,51400,51300,51500,51300,264866
|
|
20241115,093800,522973481300,51400,51500,51500,51300,171599
|
|
20241115,093700,514155606100,51500,51400,51500,51400,57340
|
|
20241115,093600,511206885200,51500,51400,51500,51400,49163
|
|
20241115,093500,508678176900,51500,51500,51600,51400,165348
|
|
20241115,093400,500160129600,51500,51400,51600,51400,212273
|
|
20241115,093300,489232014200,51400,51600,51700,51400,403314
|
|
20241115,093200,468441954700,51700,51700,51700,51600,75833
|
|
20241115,093100,464523480800,51700,51700,51700,51600,65721
|
|
20241115,093000,461126204500,51700,51700,51700,51600,104303
|
|
20241115,092900,455734706200,51700,51700,51700,51600,50076
|
|
20241115,092800,453147024700,51700,51700,51800,51600,97466
|
|
20241115,092700,448109154600,51800,51700,51800,51600,211215
|
|
20241115,092600,437193535700,51700,51600,51700,51500,189579
|
|
20241115,092500,427409484300,51600,51700,51700,51500,229537
|
|
20241115,092400,415563070800,51700,51600,51800,51600,171858
|
|
20241115,092300,406682315600,51600,51600,51700,51500,369149
|
|
20241115,092200,387633303700,51700,51600,51800,51600,136095
|
|
20241115,092100,380597678100,51700,51700,51800,51600,161866
|
|
20241115,092000,372229995400,51700,51500,51700,51400,394423
|
|
20241115,091900,351888892300,51500,51400,51500,51300,169972
|
|
20241115,091800,343151126600,51400,51500,51500,51300,213229
|
|
20241115,091700,332193062900,51500,51400,51500,51400,60901
|
|
20241115,091600,329060542300,51500,51400,51500,51300,268542
|
|
20241115,091500,315256871000,51400,51300,51400,51200,90042
|
|
20241115,091400,310634812700,51300,51300,51400,51200,174514
|
|
20241115,091300,301682324200,51300,51400,51500,51200,484977
|
|
20241115,091200,276800124500,51500,51200,51500,51200,278401
|
|
20241115,091100,262494556800,51200,51300,51400,51200,275743
|
|
20241115,091000,248348327600,51300,51400,51400,51200,185071
|
|
20241115,090900,238856136300,51400,51400,51500,51200,496851
|
|
20241115,090800,213325884400,51500,51600,51600,51400,186566
|
|
20241115,090700,203714954000,51600,51600,51700,51500,432875
|
|
20241115,090600,181379221100,51600,51300,51600,51300,331488
|
|
20241115,090500,164326227900,51300,51300,51400,51100,458369
|
|
20241115,090400,140824655800,51300,51200,51400,51200,316038
|
|
20241115,090300,124603047500,51200,50900,51300,50900,469837
|
|
20241115,090200,100591910600,51000,50900,51100,50900,436392
|
|
20241115,090100,78328778200,50900,50800,51000,50700,284824
|
|
20241115,090000,63847467600,50700,50300,50800,50300,1263356
|