639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193600,1865684900,57500,57500,57500,57500,800
|
|
20241024,193500,1865684900,57500,57500,57500,57500,0
|
|
20241024,193400,1865684900,57500,57500,57500,57500,0
|
|
20241024,193300,1865684900,57500,57500,57500,57500,0
|
|
20241024,193200,1865684900,57500,57500,57500,57500,0
|
|
20241024,193100,1865684900,57500,57500,57500,57500,0
|
|
20241024,193000,1865684900,57500,57500,57500,57500,0
|
|
20241024,192900,1865684900,57500,57500,57500,57500,0
|
|
20241024,192800,1865684900,57500,57500,57500,57500,0
|
|
20241024,192700,1865684900,57500,57500,57500,57500,0
|
|
20241024,192600,1865684900,57500,57500,57500,57500,0
|
|
20241024,192500,1865684900,57500,57500,57500,57500,0
|
|
20241024,192400,1865684900,57500,57500,57500,57500,0
|
|
20241024,192300,1865684900,57500,57500,57500,57500,0
|
|
20241024,192200,1865684900,57500,57500,57500,57500,0
|
|
20241024,192100,1865684900,57500,57500,57500,57500,0
|
|
20241024,192000,1865684900,57500,57500,57500,57500,0
|
|
20241024,191900,1865684900,57500,57500,57500,57500,0
|
|
20241024,191800,1865684900,57500,57500,57500,57500,0
|
|
20241024,191700,1865684900,57500,57500,57500,57500,0
|
|
20241024,191600,1865684900,57500,57500,57500,57500,0
|
|
20241024,191500,1865684900,57500,57500,57500,57500,0
|
|
20241024,191400,1865684900,57500,57500,57500,57500,0
|
|
20241024,191300,1865684900,57500,57500,57500,57500,0
|
|
20241024,191200,1865684900,57500,57500,57500,57500,0
|
|
20241024,191100,1865684900,57500,57500,57500,57500,0
|
|
20241024,191000,1865684900,57500,57500,57500,57500,0
|
|
20241024,190900,1865684900,57500,57500,57500,57500,0
|
|
20241024,190800,1865684900,57500,57500,57500,57500,0
|
|
20241024,190700,1865684900,57500,57500,57500,57500,0
|
|
20241024,190600,1865684900,57500,57500,57500,57500,800
|
|
20241024,190500,1865684900,57500,57500,57500,57500,0
|
|
20241024,190400,1865684900,57500,57500,57500,57500,0
|
|
20241024,190300,1865684900,57500,57500,57500,57500,0
|
|
20241024,190200,1865684900,57500,57500,57500,57500,0
|
|
20241024,190100,1865684900,57500,57500,57500,57500,0
|
|
20241024,190000,1865684900,57500,57500,57500,57500,0
|
|
20241024,185900,1865684900,57500,57500,57500,57500,0
|
|
20241024,185800,1865684900,57500,57500,57500,57500,0
|
|
20241024,185700,1865684900,57500,57500,57500,57500,0
|
|
20241024,185600,1865684900,57500,57500,57500,57500,0
|
|
20241024,185500,1865684900,57500,57500,57500,57500,0
|
|
20241024,185400,1865684900,57500,57500,57500,57500,0
|
|
20241024,185300,1865684900,57500,57500,57500,57500,0
|
|
20241024,185200,1865684900,57500,57500,57500,57500,0
|
|
20241024,185100,1865684900,57500,57500,57500,57500,0
|
|
20241024,185000,1865684900,57500,57500,57500,57500,0
|
|
20241024,184900,1865684900,57500,57500,57500,57500,0
|
|
20241024,184800,1865684900,57500,57500,57500,57500,0
|
|
20241024,184700,1865684900,57500,57500,57500,57500,0
|
|
20241024,184600,1865684900,57500,57500,57500,57500,0
|
|
20241024,184500,1865684900,57500,57500,57500,57500,0
|
|
20241024,184400,1865684900,57500,57500,57500,57500,0
|
|
20241024,184300,1865684900,57500,57500,57500,57500,0
|
|
20241024,184200,1865684900,57500,57500,57500,57500,0
|
|
20241024,184100,1865684900,57500,57500,57500,57500,0
|
|
20241024,184000,1865684900,57500,57500,57500,57500,0
|
|
20241024,183900,1865684900,57500,57500,57500,57500,0
|
|
20241024,183800,1865684900,57500,57500,57500,57500,0
|
|
20241024,183700,1865684900,57500,57500,57500,57500,0
|
|
20241024,183600,1865684900,57500,57500,57500,57500,800
|
|
20241024,183500,1865684900,57500,57500,57500,57500,0
|
|
20241024,183400,1865684900,57500,57500,57500,57500,0
|
|
20241024,183300,1865684900,57500,57500,57500,57500,0
|
|
20241024,183200,1865684900,57500,57500,57500,57500,0
|
|
20241024,183100,1865684900,57500,57500,57500,57500,0
|
|
20241024,183000,1865684900,57500,57500,57500,57500,0
|
|
20241024,182900,1865684900,57500,57500,57500,57500,0
|
|
20241024,182800,1865684900,57500,57500,57500,57500,0
|
|
20241024,182700,1865684900,57500,57500,57500,57500,0
|
|
20241024,182600,1865684900,57500,57500,57500,57500,0
|
|
20241024,182500,1865684900,57500,57500,57500,57500,0
|
|
20241024,182400,1865684900,57500,57500,57500,57500,0
|
|
20241024,182300,1865684900,57500,57500,57500,57500,0
|
|
20241024,182200,1865684900,57500,57500,57500,57500,0
|
|
20241024,182100,1865684900,57500,57500,57500,57500,0
|
|
20241024,182000,1865684900,57500,57500,57500,57500,0
|
|
20241024,181900,1865684900,57500,57500,57500,57500,0
|
|
20241024,181800,1865684900,57500,57500,57500,57500,0
|
|
20241024,181700,1865684900,57500,57500,57500,57500,0
|
|
20241024,181600,1865684900,57500,57500,57500,57500,0
|
|
20241024,181500,1865684900,57500,57500,57500,57500,0
|
|
20241024,181400,1865684900,57500,57500,57500,57500,0
|
|
20241024,181300,1865684900,57500,57500,57500,57500,0
|
|
20241024,181200,1865684900,57500,57500,57500,57500,0
|
|
20241024,181100,1865684900,57500,57500,57500,57500,0
|
|
20241024,181000,1865684900,57500,57500,57500,57500,0
|
|
20241024,180900,1865684900,57500,57500,57500,57500,0
|
|
20241024,180800,1865684900,57500,57500,57500,57500,0
|
|
20241024,180700,1865684900,57500,57500,57500,57500,0
|
|
20241024,180600,1865684900,57500,57500,57500,57500,800
|
|
20241024,180500,1865684900,57500,57500,57500,57500,0
|
|
20241024,180400,1865684900,57500,57500,57500,57500,0
|
|
20241024,180300,1865684900,57500,57500,57500,57500,0
|
|
20241024,180200,1865684900,57500,57500,57500,57500,0
|
|
20241024,180100,1865684900,57500,57500,57500,57500,0
|
|
20241024,180000,1865684900,57500,57500,57500,57500,0
|
|
20241024,175900,1865684900,57500,57500,57500,57500,0
|
|
20241024,175800,1865684900,57500,57500,57500,57500,0
|
|
20241024,175700,1865684900,57500,57500,57500,57500,0
|
|
20241024,175600,1865684900,57500,57500,57500,57500,0
|
|
20241024,175500,1865684900,57500,57500,57500,57500,0
|
|
20241024,175400,1865684900,57500,57500,57500,57500,0
|
|
20241024,175300,1865684900,57500,57500,57500,57500,0
|
|
20241024,175200,1865684900,57500,57500,57500,57500,0
|
|
20241024,175100,1865684900,57500,57500,57500,57500,0
|
|
20241024,175000,1865684900,57500,57500,57500,57500,0
|
|
20241024,174900,1865684900,57500,57500,57500,57500,0
|
|
20241024,174800,1865684900,57500,57500,57500,57500,0
|
|
20241024,174700,1865684900,57500,57500,57500,57500,0
|
|
20241024,174600,1865684900,57500,57500,57500,57500,0
|
|
20241024,174500,1865684900,57500,57500,57500,57500,0
|
|
20241024,174400,1865684900,57500,57500,57500,57500,0
|
|
20241024,174300,1865684900,57500,57500,57500,57500,0
|
|
20241024,174200,1865684900,57500,57500,57500,57500,0
|
|
20241024,174100,1865684900,57500,57500,57500,57500,0
|
|
20241024,174000,1865684900,57500,57500,57500,57500,0
|
|
20241024,173900,1865684900,57500,57500,57500,57500,0
|
|
20241024,173800,1865684900,57500,57500,57500,57500,0
|
|
20241024,173700,1865684900,57500,57500,57500,57500,0
|
|
20241024,173600,1865684900,57500,57500,57500,57500,800
|
|
20241024,173500,1865684900,57500,57500,57500,57500,0
|
|
20241024,173400,1865684900,57500,57500,57500,57500,0
|
|
20241024,173300,1865684900,57500,57500,57500,57500,0
|
|
20241024,173200,1865684900,57500,57500,57500,57500,0
|
|
20241024,173100,1865684900,57500,57500,57500,57500,0
|
|
20241024,173000,1865684900,57500,57500,57500,57500,0
|
|
20241024,172900,1865684900,57500,57500,57500,57500,0
|
|
20241024,172800,1865684900,57500,57500,57500,57500,0
|
|
20241024,172700,1865684900,57500,57500,57500,57500,0
|
|
20241024,172600,1865684900,57500,57500,57500,57500,0
|
|
20241024,172500,1865684900,57500,57500,57500,57500,0
|
|
20241024,172400,1865684900,57500,57500,57500,57500,0
|
|
20241024,172300,1865684900,57500,57500,57500,57500,0
|
|
20241024,172200,1865684900,57500,57500,57500,57500,0
|
|
20241024,172100,1865684900,57500,57500,57500,57500,0
|
|
20241024,172000,1865684900,57500,57500,57500,57500,0
|
|
20241024,171900,1865684900,57500,57500,57500,57500,0
|
|
20241024,171800,1865684900,57500,57500,57500,57500,0
|
|
20241024,171700,1865684900,57500,57500,57500,57500,0
|
|
20241024,171600,1865684900,57500,57500,57500,57500,0
|
|
20241024,171500,1865684900,57500,57500,57500,57500,0
|
|
20241024,171400,1865684900,57500,57500,57500,57500,0
|
|
20241024,171300,1865684900,57500,57500,57500,57500,0
|
|
20241024,171200,1865684900,57500,57500,57500,57500,0
|
|
20241024,171100,1865684900,57500,57500,57500,57500,0
|
|
20241024,171000,1865684900,57500,57500,57500,57500,0
|
|
20241024,170900,1865684900,57500,57500,57500,57500,0
|
|
20241024,170800,1865684900,57500,57500,57500,57500,0
|
|
20241024,170700,1865684900,57500,57500,57500,57500,0
|
|
20241024,170600,1865684900,57500,57500,57500,57500,800
|
|
20241024,170500,1865684900,57500,57500,57500,57500,0
|
|
20241024,170400,1865684900,57500,57500,57500,57500,0
|
|
20241024,170300,1865684900,57500,57500,57500,57500,0
|
|
20241024,170200,1865684900,57500,57500,57500,57500,0
|
|
20241024,170100,1865684900,57500,57500,57500,57500,0
|
|
20241024,170000,1865684900,57500,57500,57500,57500,0
|
|
20241024,165900,1865684900,57500,57500,57500,57500,0
|
|
20241024,165800,1865684900,57500,57500,57500,57500,0
|
|
20241024,165700,1865684900,57500,57500,57500,57500,0
|
|
20241024,165600,1865684900,57500,57500,57500,57500,0
|
|
20241024,165500,1865684900,57500,57500,57500,57500,0
|
|
20241024,165400,1865684900,57500,57500,57500,57500,0
|
|
20241024,165300,1865684900,57500,57500,57500,57500,0
|
|
20241024,165200,1865684900,57500,57500,57500,57500,0
|
|
20241024,165100,1865684900,57500,57500,57500,57500,0
|
|
20241024,165000,1865684900,57500,57500,57500,57500,0
|
|
20241024,164900,1865684900,57500,57500,57500,57500,0
|
|
20241024,164800,1865684900,57500,57500,57500,57500,0
|
|
20241024,164700,1865684900,57500,57500,57500,57500,0
|
|
20241024,164600,1865684900,57500,57500,57500,57500,0
|
|
20241024,164500,1865684900,57500,57500,57500,57500,0
|
|
20241024,164400,1865684900,57500,57500,57500,57500,0
|
|
20241024,164300,1865684900,57500,57500,57500,57500,0
|
|
20241024,164200,1865684900,57500,57500,57500,57500,0
|
|
20241024,164100,1865684900,57500,57500,57500,57500,0
|
|
20241024,164000,1865684900,57500,57500,57500,57500,0
|
|
20241024,163900,1865684900,57500,57500,57500,57500,0
|
|
20241024,163800,1865684900,57500,57500,57500,57500,0
|
|
20241024,163700,1865684900,57500,57500,57500,57500,0
|
|
20241024,163600,1865684900,57500,57500,57500,57500,800
|
|
20241024,163500,1865684900,57500,57500,57500,57500,0
|
|
20241024,163400,1865684900,57500,57500,57500,57500,0
|
|
20241024,163300,1865684900,57500,57500,57500,57500,0
|
|
20241024,163200,1865684900,57500,57500,57500,57500,0
|
|
20241024,163100,1865684900,57500,57500,57500,57500,0
|
|
20241024,163000,1865684900,57500,57500,57500,57500,0
|
|
20241024,162900,1865684900,57500,57500,57500,57500,0
|
|
20241024,162800,1865684900,57500,57500,57500,57500,0
|
|
20241024,162700,1865684900,57500,57500,57500,57500,0
|
|
20241024,162600,1865684900,57500,57500,57500,57500,0
|
|
20241024,162500,1865684900,57500,57500,57500,57500,0
|
|
20241024,162400,1865684900,57500,57500,57500,57500,0
|
|
20241024,162300,1865684900,57500,57500,57500,57500,0
|
|
20241024,162200,1865684900,57500,57500,57500,57500,0
|
|
20241024,162100,1865684900,57500,57500,57500,57500,0
|
|
20241024,162000,1865684900,57500,57500,57500,57500,0
|
|
20241024,161900,1865684900,57500,57500,57500,57500,0
|
|
20241024,161800,1865684900,57500,57500,57500,57500,0
|
|
20241024,161700,1865684900,57500,57500,57500,57500,0
|
|
20241024,161600,1865684900,57500,57500,57500,57500,0
|
|
20241024,161500,1865684900,57500,57500,57500,57500,0
|
|
20241024,161400,1865684900,57500,57500,57500,57500,0
|
|
20241024,161300,1865684900,57500,57500,57500,57500,0
|
|
20241024,161200,1865684900,57500,57500,57500,57500,0
|
|
20241024,161100,1865684900,57500,57500,57500,57500,0
|
|
20241024,161000,1865684900,57500,57500,57500,57500,0
|
|
20241024,160900,1865684900,57500,57500,57500,57500,0
|
|
20241024,160800,1865684900,57500,57500,57500,57500,0
|
|
20241024,160700,1865684900,57500,57500,57500,57500,0
|
|
20241024,160600,1865684900,57500,57500,57500,57500,800
|
|
20241024,160500,1865684900,57500,57500,57500,57500,0
|
|
20241024,160400,1865684900,57500,57500,57500,57500,0
|
|
20241024,160300,1865684900,57500,57500,57500,57500,0
|
|
20241024,160200,1865684900,57500,57500,57500,57500,0
|
|
20241024,160100,1865684900,57500,57500,57500,57500,0
|
|
20241024,160000,1865684900,57500,57500,57500,57500,0
|
|
20241024,155900,1865684900,57500,57500,57500,57500,0
|
|
20241024,155800,1865684900,57500,57500,57500,57500,0
|
|
20241024,155700,1865684900,57500,57500,57500,57500,0
|
|
20241024,155600,1865684900,57500,57500,57500,57500,0
|
|
20241024,155500,1865684900,57500,57500,57500,57500,0
|
|
20241024,155400,1865684900,57500,57500,57500,57500,0
|
|
20241024,155300,1865684900,57500,57500,57500,57500,0
|
|
20241024,155200,1865684900,57500,57500,57500,57500,0
|
|
20241024,155100,1865684900,57500,57500,57500,57500,0
|
|
20241024,155000,1865684900,57500,57500,57500,57500,0
|
|
20241024,154900,1865684900,57500,57500,57500,57500,0
|
|
20241024,154800,1865684900,57500,57500,57500,57500,0
|
|
20241024,154700,1865684900,57500,57500,57500,57500,0
|
|
20241024,154600,1865684900,57500,57500,57500,57500,0
|
|
20241024,154500,1865684900,57500,57500,57500,57500,0
|
|
20241024,154400,1865684900,57500,57500,57500,57500,0
|
|
20241024,154300,1865684900,57500,57500,57500,57500,0
|
|
20241024,154200,1865684900,57500,57500,57500,57500,0
|
|
20241024,154100,1865684900,57500,57500,57500,57500,0
|
|
20241024,154000,1865684900,57500,57500,57500,57500,0
|
|
20241024,153900,1865684900,57500,57500,57500,57500,0
|
|
20241024,153800,1865684900,57500,57500,57500,57500,0
|
|
20241024,153700,1865684900,57500,57500,57500,57500,0
|
|
20241024,153600,1865684900,57500,57500,57500,57500,800
|
|
20241024,153500,1865684900,57500,57500,57500,57500,0
|
|
20241024,153400,1865684900,57500,57500,57500,57500,0
|
|
20241024,153300,1865684900,57500,57500,57500,57500,0
|
|
20241024,153200,1865684900,57500,57500,57500,57500,0
|
|
20241024,153100,1865684900,57500,57500,57500,57500,0
|
|
20241024,153000,1865684900,57500,57500,57500,57500,800
|
|
20241024,152900,1819684900,57500,57500,57500,57500,0
|
|
20241024,152800,1819684900,57500,57500,57500,57500,0
|
|
20241024,152700,1819684900,57500,57500,57500,57500,0
|
|
20241024,152600,1819684900,57500,57500,57500,57500,0
|
|
20241024,152500,1819684900,57500,57500,57500,57500,0
|
|
20241024,152400,1819684900,57500,57500,57500,57500,0
|
|
20241024,152300,1819684900,57500,57500,57500,57500,0
|
|
20241024,152200,1819684900,57500,57500,57500,57500,0
|
|
20241024,152100,1819684900,57500,57500,57500,57500,0
|
|
20241024,152000,1819684900,57500,57500,57500,57500,0
|
|
20241024,151900,1819684900,57500,57600,57700,57500,278
|
|
20241024,151800,1803674800,57600,57600,57700,57600,55
|
|
20241024,151700,1800506500,57600,57600,57700,57600,262
|
|
20241024,151600,1785415200,57600,57600,57600,57600,25
|
|
20241024,151500,1783975200,57600,57600,57600,57600,22
|
|
20241024,151400,1782708000,57600,57600,57600,57600,73
|
|
20241024,151300,1778503200,57600,57700,57700,57600,23
|
|
20241024,151200,1777178200,57600,57700,57700,57600,85
|
|
20241024,151100,1772277700,57700,57700,57700,57700,15
|
|
20241024,151000,1771412200,57600,57700,57700,57600,101
|
|
20241024,150900,1765594000,57700,57700,57700,57700,0
|
|
20241024,150800,1765594000,57700,57700,57700,57700,1
|
|
20241024,150700,1765536300,57700,57700,57700,57700,4
|
|
20241024,150600,1765305500,57700,57700,57700,57700,14
|
|
20241024,150500,1764497700,57700,57700,57700,57700,2
|
|
20241024,150400,1764382300,57700,57700,57700,57700,12
|
|
20241024,150300,1763689900,57700,57700,57700,57700,3
|
|
20241024,150200,1763516800,57700,57700,57700,57700,47
|
|
20241024,150100,1760804900,57700,57700,57700,57700,7
|
|
20241024,150000,1760401000,57700,57800,57800,57700,4
|
|
20241024,145900,1760170100,57700,57700,57700,57700,9
|
|
20241024,145800,1759650800,57700,57800,57800,57700,30
|
|
20241024,145700,1757918800,57800,57700,57800,57700,4
|
|
20241024,145600,1757687700,57800,57800,57800,57800,0
|
|
20241024,145500,1757687700,57800,57800,57800,57800,0
|
|
20241024,145400,1757687700,57800,57800,57800,57800,93
|
|
20241024,145300,1752312300,57700,57700,57700,57700,70
|
|
20241024,145200,1748273300,57700,57700,57700,57700,1
|
|
20241024,145100,1748215600,57800,57800,57800,57800,620
|
|
20241024,145000,1712379600,57800,57800,57800,57800,16
|
|
20241024,144900,1711454800,57800,57800,57800,57800,24
|
|
20241024,144800,1710067600,57700,57700,57700,57700,1
|
|
20241024,144700,1710009900,57800,57600,57800,57600,13
|
|
20241024,144600,1709259500,57600,57600,57600,57600,14
|
|
20241024,144500,1708453100,57600,57600,57700,57600,60
|
|
20241024,144400,1704996100,57600,57600,57600,57600,10
|
|
20241024,144300,1704420100,57700,57600,57700,57600,12
|
|
20241024,144200,1703727800,57600,57600,57600,57600,0
|
|
20241024,144100,1703727800,57600,57700,57800,57600,603
|
|
20241024,144000,1668886500,57700,57700,57700,57700,19
|
|
20241024,143900,1667790200,57700,57700,57700,57700,63
|
|
20241024,143800,1664155100,57700,57700,57700,57700,20
|
|
20241024,143700,1663001100,57700,57700,57700,57700,1
|
|
20241024,143600,1662943400,57800,57800,57800,57800,87
|
|
20241024,143500,1657914800,57900,57900,57900,57900,4
|
|
20241024,143400,1657683200,57900,57900,57900,57900,0
|
|
20241024,143300,1657683200,57900,57900,57900,57900,0
|
|
20241024,143200,1657683200,57900,57900,57900,57900,10
|
|
20241024,143100,1657104200,57900,57900,57900,57900,0
|
|
20241024,143000,1657104200,57900,57900,57900,57900,0
|
|
20241024,142900,1657104200,57900,57800,57900,57800,60
|
|
20241024,142800,1653635200,57900,57800,57900,57800,11
|
|
20241024,142700,1652998400,57900,57900,57900,57900,10
|
|
20241024,142600,1652419400,57900,57800,57900,57800,12
|
|
20241024,142500,1651724700,57700,57700,57700,57700,0
|
|
20241024,142400,1651724700,57700,57700,57700,57700,1
|
|
20241024,142300,1651667000,57800,57800,57800,57800,274
|
|
20241024,142200,1635829800,57700,57700,57700,57700,222
|
|
20241024,142100,1623020400,57700,57700,57700,57700,0
|
|
20241024,142000,1623020400,57700,57700,57700,57700,13
|
|
20241024,141900,1622270300,57700,57700,57700,57700,1
|
|
20241024,141800,1622212600,57700,57700,57700,57700,0
|
|
20241024,141700,1622212600,57700,57800,57800,57700,47
|
|
20241024,141600,1619500600,57600,57600,57600,57600,0
|
|
20241024,141500,1619500600,57600,57600,57600,57600,1
|
|
20241024,141400,1619443000,57700,57700,57700,57700,190
|
|
20241024,141300,1608480000,57700,57700,57700,57700,2
|
|
20241024,141200,1608364600,57700,57700,57700,57700,0
|
|
20241024,141100,1608364600,57700,57700,57700,57700,8
|
|
20241024,141000,1607903000,57800,57800,57800,57800,5
|
|
20241024,140900,1607614000,57800,57800,57800,57800,0
|
|
20241024,140800,1607614000,57800,57600,57800,57600,546
|
|
20241024,140700,1576110800,57500,57500,57500,57500,21
|
|
20241024,140600,1574903300,57600,57600,57600,57500,698
|
|
20241024,140500,1534699900,57600,57600,57600,57600,12
|
|
20241024,140400,1534008700,57600,57600,57600,57600,0
|
|
20241024,140300,1534008700,57600,57600,57600,57600,0
|
|
20241024,140200,1534008700,57600,57600,57600,57600,0
|
|
20241024,140100,1534008700,57600,57600,57700,57600,115
|
|
20241024,140000,1527384600,57600,57600,57600,57600,0
|
|
20241024,135900,1527384600,57600,57600,57600,57600,5
|
|
20241024,135800,1527096600,57600,57600,57600,57600,0
|
|
20241024,135700,1527096600,57600,57600,57600,57600,0
|
|
20241024,135600,1527096600,57600,57600,57600,57600,12
|
|
20241024,135500,1526405400,57600,57600,57600,57600,100
|
|
20241024,135400,1520645400,57600,57600,57600,57600,30
|
|
20241024,135300,1518917400,57600,57600,57600,57600,20
|
|
20241024,135200,1517765400,57700,57700,57700,57700,1
|
|
20241024,135100,1517707700,57700,57700,57700,57700,1
|
|
20241024,135000,1517650000,57700,57700,57700,57700,6
|
|
20241024,134900,1517303800,57700,57700,57700,57700,3
|
|
20241024,134800,1517130700,57600,57600,57600,57600,0
|
|
20241024,134700,1517130700,57600,57600,57600,57600,29
|
|
20241024,134600,1515460300,57600,57600,57600,57600,1
|
|
20241024,134500,1515402700,57700,57700,57700,57700,25
|
|
20241024,134400,1513960200,57700,57700,57700,57700,1
|
|
20241024,134300,1513902500,57700,57700,57700,57700,0
|
|
20241024,134200,1513902500,57700,57700,57700,57700,0
|
|
20241024,134100,1513902500,57700,57700,57700,57700,90
|
|
20241024,134000,1508709500,57700,57600,57700,57600,237
|
|
20241024,133900,1495037300,57600,57600,57600,57600,1
|
|
20241024,133800,1494979700,57600,57600,57600,57600,0
|
|
20241024,133700,1494979700,57600,57600,57600,57600,38
|
|
20241024,133600,1492790900,57600,57600,57600,57600,187
|
|
20241024,133500,1482019700,57600,57600,57600,57600,10
|
|
20241024,133400,1481443700,57700,57700,57700,57700,30
|
|
20241024,133300,1479712700,57700,57700,57700,57700,16
|
|
20241024,133200,1478789500,57700,57700,57700,57700,1
|
|
20241024,133100,1478731800,57700,57700,57700,57700,0
|
|
20241024,133000,1478731800,57700,57700,57700,57700,2
|
|
20241024,132900,1478616400,57700,57700,57700,57700,0
|
|
20241024,132800,1478616400,57700,57700,57700,57700,0
|
|
20241024,132700,1478616400,57700,57700,57700,57700,19
|
|
20241024,132600,1477520100,57800,57800,57800,57800,5
|
|
20241024,132500,1477231100,57700,57700,57700,57700,0
|
|
20241024,132400,1477231100,57700,57700,57700,57700,0
|
|
20241024,132300,1477231100,57700,57700,57700,57700,0
|
|
20241024,132200,1477231100,57700,57700,57700,57700,61
|
|
20241024,132100,1473711400,57700,57700,57700,57700,0
|
|
20241024,132000,1473711400,57700,57700,57700,57700,30
|
|
20241024,131900,1471980400,57700,57700,57700,57700,1
|
|
20241024,131800,1471922700,57700,57700,57700,57700,0
|
|
20241024,131700,1471922700,57700,57600,57700,57600,548
|
|
20241024,131600,1440308900,57600,57600,57600,57600,5
|
|
20241024,131500,1440020900,57600,57600,57600,57600,0
|
|
20241024,131400,1440020900,57600,57700,57700,57500,723
|
|
20241024,131300,1398339400,57700,57700,57700,57700,0
|
|
20241024,131200,1398339400,57700,57700,57700,57700,17
|
|
20241024,131100,1397358500,57700,57700,57700,57700,0
|
|
20241024,131000,1397358500,57700,57700,57800,57700,257
|
|
20241024,130900,1382529500,57700,57700,57700,57700,1
|
|
20241024,130800,1382471800,57700,57700,57700,57700,55
|
|
20241024,130700,1379298300,57700,57700,57700,57700,558
|
|
20241024,130600,1347101700,57700,57700,57700,57700,0
|
|
20241024,130500,1347101700,57700,57700,57700,57700,0
|
|
20241024,130400,1347101700,57700,57700,57700,57700,7
|
|
20241024,130300,1346697800,57700,57700,57700,57700,15
|
|
20241024,130200,1345832300,57800,57800,57800,57800,0
|
|
20241024,130100,1345832300,57800,57800,57800,57800,0
|
|
20241024,130000,1345832300,57800,57800,57800,57800,2
|
|
20241024,125900,1345716700,57700,57800,57800,57700,351
|
|
20241024,125800,1325431500,57800,57800,57800,57800,0
|
|
20241024,125700,1325431500,57800,57800,57800,57800,0
|
|
20241024,125600,1325431500,57800,57800,57800,57800,1
|
|
20241024,125500,1325373700,57800,57800,57800,57800,0
|
|
20241024,125400,1325373700,57800,57800,57800,57800,100
|
|
20241024,125300,1319593700,57800,57800,57800,57800,15
|
|
20241024,125200,1318726700,57800,57800,57800,57800,0
|
|
20241024,125100,1318726700,57800,57800,57800,57800,10
|
|
20241024,125000,1318148700,57900,57900,57900,57900,80
|
|
20241024,124900,1313516700,57900,57900,57900,57900,214
|
|
20241024,124800,1301126100,57900,57900,57900,57900,4
|
|
20241024,124700,1300894500,58000,58000,58000,58000,28
|
|
20241024,124600,1299270500,57900,57900,57900,57900,0
|
|
20241024,124500,1299270500,57900,57900,57900,57900,0
|
|
20241024,124400,1299270500,57900,57900,57900,57900,173
|
|
20241024,124300,1289253800,58000,58000,58000,58000,242
|
|
20241024,124200,1275217800,58000,58000,58000,58000,0
|
|
20241024,124100,1275217800,58000,58000,58000,58000,0
|
|
20241024,124000,1275217800,58000,58100,58100,58000,322
|
|
20241024,123900,1256513400,58100,58100,58100,58100,0
|
|
20241024,123800,1256513400,58100,58100,58100,58100,0
|
|
20241024,123700,1256513400,58100,58100,58100,58100,0
|
|
20241024,123600,1256513400,58100,58100,58100,58100,40
|
|
20241024,123500,1254189400,58100,58100,58100,58100,30
|
|
20241024,123400,1252446400,58100,58100,58100,58100,0
|
|
20241024,123300,1252446400,58100,58100,58100,58100,0
|
|
20241024,123200,1252446400,58100,58100,58100,58100,13
|
|
20241024,123100,1251691100,58100,58100,58100,58100,15
|
|
20241024,123000,1250819600,58100,58100,58100,58100,42
|
|
20241024,122900,1248379400,58100,58100,58100,58100,6
|
|
20241024,122800,1248030800,58200,58200,58200,58200,4
|
|
20241024,122700,1247798000,58200,58200,58200,58200,1
|
|
20241024,122600,1247739800,58100,58100,58100,58100,48
|
|
20241024,122500,1244951000,58200,58200,58200,58200,6
|
|
20241024,122400,1244601800,58100,58100,58100,58100,0
|
|
20241024,122300,1244601800,58100,58100,58100,58100,0
|
|
20241024,122200,1244601800,58100,58200,58200,58100,141
|
|
20241024,122100,1236406100,58100,58100,58100,58100,16
|
|
20241024,122000,1235476500,58100,58100,58100,58100,0
|
|
20241024,121900,1235476500,58100,58100,58100,58100,46
|
|
20241024,121800,1232803900,58200,58200,58200,58200,0
|
|
20241024,121700,1232803900,58200,58200,58200,58200,0
|
|
20241024,121600,1232803900,58200,58200,58200,58200,0
|
|
20241024,121500,1232803900,58200,58200,58200,58200,1
|
|
20241024,121400,1232745700,58300,58200,58300,58100,143
|
|
20241024,121300,1224423100,58300,58300,58300,58300,0
|
|
20241024,121200,1224423100,58300,58100,58300,58100,111
|
|
20241024,121100,1217963300,58100,58100,58100,58100,0
|
|
20241024,121000,1217963300,58100,58100,58100,58100,0
|
|
20241024,120900,1217963300,58100,58100,58100,58100,13
|
|
20241024,120800,1217208000,58100,58100,58100,58100,20
|
|
20241024,120700,1216046000,58000,58000,58000,58000,0
|
|
20241024,120600,1216046000,58000,58100,58100,58000,122
|
|
20241024,120500,1208965900,58100,58100,58100,58100,1
|
|
20241024,120400,1208907800,58100,58100,58100,58100,0
|
|
20241024,120300,1208907800,58100,57900,58100,57900,1182
|
|
20241024,120200,1140240200,58000,58000,58000,58000,23
|
|
20241024,120100,1138906200,58000,58000,58000,58000,0
|
|
20241024,120000,1138906200,58000,58000,58000,58000,13
|
|
20241024,115900,1138152200,58000,58000,58000,58000,21
|
|
20241024,115800,1136934200,58000,58000,58000,58000,1
|
|
20241024,115700,1136876200,58000,58000,58000,58000,7
|
|
20241024,115600,1136470200,57900,57900,57900,57900,22
|
|
20241024,115500,1135196400,57900,57900,57900,57900,3
|
|
20241024,115400,1135022700,58000,58000,58000,58000,0
|
|
20241024,115300,1135022700,58000,58000,58000,58000,38
|
|
20241024,115200,1132818700,58000,58000,58000,58000,15
|
|
20241024,115100,1131948700,57900,57900,57900,57900,0
|
|
20241024,115000,1131948700,57900,57900,57900,57900,0
|
|
20241024,114900,1131948700,57900,57900,57900,57900,0
|
|
20241024,114800,1131948700,57900,57900,57900,57900,0
|
|
20241024,114700,1131948700,57900,57900,57900,57900,1
|
|
20241024,114600,1131890800,57900,57900,58000,57900,124
|
|
20241024,114500,1124705900,57900,57900,57900,57900,100
|
|
20241024,114400,1118915900,57900,57900,57900,57900,0
|
|
20241024,114300,1118915900,57900,57900,57900,57900,9
|
|
20241024,114200,1118394800,57900,57900,57900,57900,0
|
|
20241024,114100,1118394800,57900,57900,57900,57900,43
|
|
20241024,114000,1115905100,57900,57900,57900,57900,0
|
|
20241024,113900,1115905100,57900,57900,57900,57900,1
|
|
20241024,113800,1115847200,57900,57900,57900,57900,0
|
|
20241024,113700,1115847200,57900,57900,57900,57900,2
|
|
20241024,113600,1115731400,57900,57900,57900,57900,1
|
|
20241024,113500,1115673500,57900,57900,57900,57900,0
|
|
20241024,113400,1115673500,57900,57900,57900,57900,53
|
|
20241024,113300,1112604800,58000,58000,58000,58000,0
|
|
20241024,113200,1112604800,58000,58000,58000,58000,2
|
|
20241024,113100,1112488800,57900,57900,57900,57900,45
|
|
20241024,113000,1109883300,58000,57900,58000,57900,33
|
|
20241024,112900,1107971300,58000,58000,58000,58000,2
|
|
20241024,112800,1107855300,58000,58000,58000,58000,0
|
|
20241024,112700,1107855300,58000,58000,58000,58000,18
|
|
20241024,112600,1106811300,58000,57900,58000,57900,36
|
|
20241024,112500,1104726800,57900,57900,57900,57900,34
|
|
20241024,112400,1102758200,57900,58000,58000,57800,36
|
|
20241024,112300,1100673800,58000,58000,58000,58000,1
|
|
20241024,112200,1100615800,57900,57900,57900,57900,24
|
|
20241024,112100,1099226200,57900,57900,57900,57900,39
|
|
20241024,112000,1096968100,57900,58000,58000,57900,48
|
|
20241024,111900,1094186900,58000,58000,58000,58000,1
|
|
20241024,111800,1094128900,58000,58000,58000,58000,0
|
|
20241024,111700,1094128900,58000,58000,58000,58000,0
|
|
20241024,111600,1094128900,58000,58000,58000,58000,0
|
|
20241024,111500,1094128900,58000,58000,58000,58000,0
|
|
20241024,111400,1094128900,58000,58000,58000,58000,70
|
|
20241024,111300,1090068900,58000,58000,58000,58000,41
|
|
20241024,111200,1087690900,58200,58200,58200,58200,0
|
|
20241024,111100,1087690900,58200,58200,58200,58200,4
|
|
20241024,111000,1087458100,57900,58000,58000,57900,70
|
|
20241024,110900,1083403300,58000,58000,58000,58000,1
|
|
20241024,110800,1083345300,58000,58000,58000,58000,0
|
|
20241024,110700,1083345300,58000,58000,58000,58000,0
|
|
20241024,110600,1083345300,58000,58100,58100,58000,83
|
|
20241024,110500,1078526300,58200,58200,58200,58200,7
|
|
20241024,110400,1078118900,58100,58200,58200,58100,72
|
|
20241024,110300,1073934700,58100,58100,58100,58100,0
|
|
20241024,110200,1073934700,58100,58100,58100,58100,7
|
|
20241024,110100,1073528000,58100,58100,58100,58100,0
|
|
20241024,110000,1073528000,58100,58100,58100,58100,31
|
|
20241024,105900,1071726900,58200,58200,58200,58200,1
|
|
20241024,105800,1071668700,58200,58200,58200,58200,0
|
|
20241024,105700,1071668700,58200,58200,58200,58200,2
|
|
20241024,105600,1071552300,58200,58100,58200,58100,101
|
|
20241024,105500,1065674200,58100,58100,58100,58100,51
|
|
20241024,105400,1062711100,58100,58100,58100,58100,0
|
|
20241024,105300,1062711100,58100,58100,58100,58100,3
|
|
20241024,105200,1062536800,58100,58100,58100,58100,0
|
|
20241024,105100,1062536800,58100,58100,58100,58100,0
|
|
20241024,105000,1062536800,58100,58100,58100,58100,77
|
|
20241024,104900,1058063100,57900,57900,58000,57900,4
|
|
20241024,104800,1057831300,57900,57900,57900,57900,0
|
|
20241024,104700,1057831300,57900,57900,57900,57900,20
|
|
20241024,104600,1056673300,57900,57800,57900,57800,102
|
|
20241024,104500,1050770500,57800,57800,57800,57800,0
|
|
20241024,104400,1050770500,57800,57800,57800,57800,81
|
|
20241024,104300,1046088700,57800,57900,58100,57800,973
|
|
20241024,104200,989702200,57900,57900,57900,57900,225
|
|
20241024,104100,976674700,58000,58000,58000,58000,1204
|
|
20241024,104000,906842700,58000,58100,58100,58000,356
|
|
20241024,103900,886161100,58100,58100,58200,58100,78
|
|
20241024,103800,881629200,58100,58100,58100,58100,57
|
|
20241024,103700,878317500,58100,58100,58100,58100,12
|
|
20241024,103600,877620300,58100,58100,58100,58100,218
|
|
20241024,103500,864954500,58200,58200,58200,58200,0
|
|
20241024,103400,864954500,58200,58200,58200,58200,160
|
|
20241024,103300,855642500,58200,58200,58200,58200,0
|
|
20241024,103200,855642500,58200,58200,58200,58200,3
|
|
20241024,103100,855467900,58200,58100,58200,58100,113
|
|
20241024,103000,848902400,58100,58100,58100,58100,10
|
|
20241024,102900,848321400,58200,58200,58200,58100,140
|
|
20241024,102800,840183300,58100,58200,58200,58100,21
|
|
20241024,102700,838963100,58200,58200,58200,58200,89
|
|
20241024,102600,833783300,58200,58200,58200,58200,474
|
|
20241024,102500,806196500,58200,58200,58300,58200,16
|
|
20241024,102400,805264800,58300,58300,58300,58300,0
|
|
20241024,102300,805264800,58300,58400,58400,58300,147
|
|
20241024,102200,796694600,58300,58400,58400,58300,41
|
|
20241024,102100,794304200,58400,58400,58400,58400,5
|
|
20241024,102000,794012200,58400,58500,58500,58300,1049
|
|
20241024,101900,732711100,58500,58500,58500,58500,85
|
|
20241024,101800,727738600,58500,58500,58500,58500,18
|
|
20241024,101700,726685600,58500,58500,58500,58500,36
|
|
20241024,101600,724579600,58600,58500,58600,58500,15
|
|
20241024,101500,723701300,58600,58600,58600,58600,9
|
|
20241024,101400,723173900,58600,58600,58600,58600,10
|
|
20241024,101300,722587900,58600,58600,58600,58600,8
|
|
20241024,101200,722119100,58600,58600,58600,58600,4
|
|
20241024,101100,721884700,58600,58500,58600,58500,54
|
|
20241024,101000,718721700,58600,58600,58600,58600,26
|
|
20241024,100900,717198100,58500,58500,58500,58500,2
|
|
20241024,100800,717081100,58500,58500,58500,58500,2
|
|
20241024,100700,716964100,58600,58600,58600,58500,5
|
|
20241024,100600,716671200,58600,58600,58600,58600,151
|
|
20241024,100500,707822600,58600,58600,58600,58600,147
|
|
20241024,100400,699208400,58600,58600,58600,58600,133
|
|
20241024,100300,691414600,58600,58600,58600,58600,1
|
|
20241024,100200,691356000,58700,58700,58700,58700,3
|
|
20241024,100100,691179900,58600,58600,58600,58600,1
|
|
20241024,100000,691121300,58600,58600,58600,58600,81
|
|
20241024,095900,686374700,58600,58600,58600,58600,20
|
|
20241024,095800,685202700,58700,58600,58700,58600,20
|
|
20241024,095700,684030500,58600,58700,58700,58600,84
|
|
20241024,095600,679101600,58700,58700,58700,58700,1
|
|
20241024,095500,679042900,58700,58600,58700,58600,11
|
|
20241024,095400,678397300,58700,58700,58700,58700,2
|
|
20241024,095300,678279900,58700,58800,58800,58700,65
|
|
20241024,095200,674464300,58700,58700,58700,58700,74
|
|
20241024,095100,670120500,58800,58700,58800,58700,208
|
|
20241024,095000,657890900,58700,58700,58700,58700,6
|
|
20241024,094900,657538700,58700,58700,58700,58700,1
|
|
20241024,094800,657480000,58700,58800,58800,58700,21
|
|
20241024,094700,656246300,58700,58700,58700,58700,22
|
|
20241024,094600,654954900,58700,58700,58700,58700,2
|
|
20241024,094500,654837500,58700,58700,58700,58700,1
|
|
20241024,094400,654778800,58700,58700,58700,58700,4
|
|
20241024,094300,654544000,58700,58900,58900,58700,12
|
|
20241024,094200,653838300,58800,58800,58800,58700,26
|
|
20241024,094100,652310600,58700,58700,58900,58700,828
|
|
20241024,094000,603625500,58800,58600,58800,58600,511
|
|
20241024,093900,573632200,58500,58400,58500,58400,2
|
|
20241024,093800,573515300,58700,58700,58700,58700,1
|
|
20241024,093700,573456600,58700,58600,58700,58600,254
|
|
20241024,093600,558552800,58600,58600,58600,58600,4
|
|
20241024,093500,558318400,58600,58500,58600,58500,481
|
|
20241024,093400,530152400,58500,58500,58600,58500,65
|
|
20241024,093300,526348100,58600,58500,58600,58500,34
|
|
20241024,093200,524356100,58500,58600,58700,58500,525
|
|
20241024,093100,493623200,58600,58600,58600,58600,73
|
|
20241024,093000,489345400,58700,58600,58700,58600,67
|
|
20241024,092900,485419100,58600,58600,58600,58600,25
|
|
20241024,092800,483954100,58700,58700,58700,58700,5
|
|
20241024,092700,483660600,58700,58500,58700,58500,130
|
|
20241024,092600,476032800,58600,58700,58700,58600,39
|
|
20241024,092500,473746000,58700,58600,58700,58600,553
|
|
20241024,092400,441316100,58600,58500,58600,58500,178
|
|
20241024,092300,430885500,58500,58600,58600,58500,40
|
|
20241024,092200,428541700,58600,58700,58700,58600,112
|
|
20241024,092100,421976800,58600,58700,58700,58600,461
|
|
20241024,092000,394926800,58700,58600,58700,58500,287
|
|
20241024,091900,378133700,58500,58500,58600,58500,80
|
|
20241024,091800,373447600,58600,58700,58700,58600,54
|
|
20241024,091700,370282600,58700,58600,58700,58600,54
|
|
20241024,091600,367117900,58600,58600,58800,58600,87
|
|
20241024,091500,362019100,58700,58400,58800,58400,625
|
|
20241024,091400,325368400,58200,58300,58300,58200,226
|
|
20241024,091300,312192700,58200,58300,58300,58200,152
|
|
20241024,091200,303336700,58400,58400,58500,58300,63
|
|
20241024,091100,299660300,58300,58400,58400,58200,85
|
|
20241024,091000,294707000,58400,58500,58500,58400,9
|
|
20241024,090900,294181200,58500,58300,58500,58200,443
|
|
20241024,090800,268276300,58300,58200,58400,58200,195
|
|
20241024,090700,256910000,58300,58300,58400,58300,143
|
|
20241024,090600,248565400,58300,58200,58400,58200,243
|
|
20241024,090500,234382000,58300,58300,58400,58300,241
|
|
20241024,090400,220326100,58300,58200,58300,58100,31
|
|
20241024,090300,218519400,58200,58100,58300,57700,1476
|
|
20241024,090200,132603300,58200,57900,58200,57900,1522
|
|
20241024,090100,44172300,57600,57600,57900,57600,209
|
|
20241024,090000,32132800,57600,57900,57900,57600,506
|