590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,184700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,184600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,184500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,184400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,184300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,184200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,184100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,184000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,183000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,182000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,181600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,181000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,180000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,175000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,174600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,174000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,173000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,172000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,171600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,171000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,170000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,165000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,164600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,164000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,163000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,162000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,161600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,161000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,160000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,155000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154700,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,154600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,154000,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153900,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153800,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153700,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153600,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153500,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153400,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153300,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153200,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153100,1131724432400,59100,59100,59100,59100,0
|
|
20241030,153000,1131724432400,59100,59100,59100,59100,1593817
|
|
20241030,152900,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152800,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152700,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152600,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152500,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152400,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152300,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152200,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152100,1037529847700,58900,58900,58900,58900,0
|
|
20241030,152000,1037529847700,58900,58900,58900,58900,0
|
|
20241030,151900,1037529847700,58900,58900,58900,58800,65489
|
|
20241030,151800,1033677198100,58800,58900,58900,58800,27852
|
|
20241030,151700,1032037812400,58800,58800,58900,58800,38921
|
|
20241030,151600,1029746964500,58900,58900,58900,58800,16440
|
|
20241030,151500,1028778954500,58900,58900,58900,58800,25917
|
|
20241030,151400,1027253217700,58900,58800,58900,58800,60595
|
|
20241030,151300,1023684602100,58900,58800,58900,58800,35359
|
|
20241030,151200,1021603580200,58900,58900,58900,58800,29118
|
|
20241030,151100,1019889284300,58900,58800,58900,58800,11284
|
|
20241030,151000,1019224922700,58900,58800,58900,58800,17744
|
|
20241030,150900,1018180578200,58900,58800,58900,58800,24193
|
|
20241030,150800,1016756251500,58900,58900,58900,58800,19495
|
|
20241030,150700,1015608413700,58900,58900,58900,58800,42832
|
|
20241030,150600,1013085855400,58800,58900,58900,58800,15920
|
|
20241030,150500,1012148646600,58900,58900,58900,58800,78104
|
|
20241030,150400,1007554462600,58900,58700,58900,58700,192980
|
|
20241030,150300,996207920300,58800,58800,58800,58700,28023
|
|
20241030,150200,994561362100,58800,58700,58800,58700,27354
|
|
20241030,150100,992953923000,58700,58800,58800,58700,17916
|
|
20241030,150000,991901845400,58700,58700,58800,58700,15632
|
|
20241030,145900,990983909000,58800,58700,58800,58700,27233
|
|
20241030,145800,989385008200,58800,58700,58800,58700,15750
|
|
20241030,145700,988460151100,58700,58700,58800,58700,18048
|
|
20241030,145600,987400396900,58700,58700,58800,58700,16120
|
|
20241030,145500,986453828600,58800,58700,58800,58700,16437
|
|
20241030,145400,985488660500,58700,58700,58800,58700,22858
|
|
20241030,145300,984146631400,58700,58700,58800,58700,42909
|
|
20241030,145200,981627460900,58800,58700,58800,58700,13219
|
|
20241030,145100,980851017600,58800,58700,58800,58700,15670
|
|
20241030,145000,979930563700,58800,58800,58800,58700,16052
|
|
20241030,144900,978987982500,58700,58800,58800,58700,26961
|
|
20241030,144800,977404988600,58700,58700,58800,58700,16235
|
|
20241030,144700,976451353900,58800,58700,58800,58700,13499
|
|
20241030,144600,975658441000,58700,58700,58800,58700,23504
|
|
20241030,144500,974278234600,58800,58700,58800,58700,12872
|
|
20241030,144400,973522149500,58800,58700,58800,58700,20113
|
|
20241030,144300,972341007100,58700,58700,58800,58700,9206
|
|
20241030,144200,971800225100,58800,58800,58800,58700,23960
|
|
20241030,144100,970392351700,58800,58800,58800,58700,14898
|
|
20241030,144000,969517534000,58700,58800,58800,58700,13757
|
|
20241030,143900,968709665600,58800,58800,58800,58700,6475
|
|
20241030,143800,968329124700,58800,58800,58800,58700,10198
|
|
20241030,143700,967729913700,58800,58800,58800,58700,13315
|
|
20241030,143600,966947839800,58800,58800,58800,58700,8843
|
|
20241030,143500,966428336100,58800,58700,58800,58700,21523
|
|
20241030,143400,965164110600,58700,58600,58800,58600,140099
|
|
20241030,143300,956941343500,58600,58700,58700,58600,30294
|
|
20241030,143200,955165755400,58700,58700,58700,58600,20946
|
|
20241030,143100,953937565000,58600,58700,58700,58600,33127
|
|
20241030,143000,951994422500,58700,58800,58800,58600,240814
|
|
20241030,142900,937858365600,58700,58800,58800,58700,13728
|
|
20241030,142800,937051952900,58700,58800,58800,58700,14659
|
|
20241030,142700,936190834800,58700,58700,58800,58700,13449
|
|
20241030,142600,935400864900,58800,58800,58800,58700,17310
|
|
20241030,142500,934384138200,58800,58800,58800,58700,11084
|
|
20241030,142400,933733090500,58700,58800,58800,58700,12833
|
|
20241030,142300,932979214600,58800,58800,58800,58700,8408
|
|
20241030,142200,932485219800,58800,58800,58800,58700,14566
|
|
20241030,142100,931629286600,58700,58800,58800,58700,10017
|
|
20241030,142000,931040661300,58800,58700,58800,58700,8251
|
|
20241030,141900,930555987100,58800,58800,58800,58700,6134
|
|
20241030,141800,930195577600,58800,58800,58800,58700,7636
|
|
20241030,141700,929746974100,58800,58800,58800,58700,6063
|
|
20241030,141600,929390892300,58700,58800,58900,58700,86752
|
|
20241030,141500,924290188200,58900,58900,58900,58800,28488
|
|
20241030,141400,922613557300,58900,58900,58900,58800,7431
|
|
20241030,141300,922176239000,58800,58900,58900,58800,5780
|
|
20241030,141200,921836027800,58900,58900,58900,58800,6682
|
|
20241030,141100,921442664200,58900,58800,58900,58800,6138
|
|
20241030,141000,921081206400,58900,58800,58900,58700,67384
|
|
20241030,140900,917119180700,58800,58800,58800,58700,13519
|
|
20241030,140800,916324832400,58800,58700,58800,58700,8514
|
|
20241030,140700,915824293700,58700,58800,58800,58700,4666
|
|
20241030,140600,915550093300,58800,58700,58800,58600,67798
|
|
20241030,140500,911570708600,58600,58700,58800,58600,62087
|
|
20241030,140400,907926346000,58700,58700,58800,58700,11948
|
|
20241030,140300,907224732000,58800,58800,58800,58700,23032
|
|
20241030,140200,905871476000,58700,58800,58800,58700,11028
|
|
20241030,140100,905223816900,58800,58700,58800,58600,61779
|
|
20241030,140000,901597306600,58700,58700,58800,58600,34164
|
|
20241030,135900,899591932500,58700,58700,58800,58600,34814
|
|
20241030,135800,897548355000,58700,58700,58800,58600,130308
|
|
20241030,135700,889898997700,58700,58800,58800,58700,7989
|
|
20241030,135600,889429722600,58700,58700,58800,58700,8771
|
|
20241030,135500,888914547000,58800,58800,58800,58700,11158
|
|
20241030,135400,888258709300,58800,58800,58800,58700,28324
|
|
20241030,135300,886593388900,58700,58700,58900,58600,138993
|
|
20241030,135200,878431802500,58700,58600,58700,58600,30352
|
|
20241030,135100,876652396400,58700,58800,58800,58600,202299
|
|
20241030,135000,864777930300,58800,58700,58800,58700,23711
|
|
20241030,134900,863385823000,58700,58800,58800,58700,33261
|
|
20241030,134800,861433139500,58700,58800,58800,58700,15845
|
|
20241030,134700,860502735700,58700,58900,58900,58700,133065
|
|
20241030,134600,852679159600,58800,58900,58900,58800,22185
|
|
20241030,134500,851374157700,58800,58800,58900,58800,19004
|
|
20241030,134400,850256463300,58900,58900,58900,58800,11800
|
|
20241030,134300,849562374800,58800,58800,58900,58800,22519
|
|
20241030,134200,848238035600,58800,58800,58900,58800,14059
|
|
20241030,134100,847411109700,58800,58900,58900,58800,17301
|
|
20241030,134000,846393558100,58800,58800,58900,58800,13968
|
|
20241030,133900,845572003500,58800,58900,59000,58800,168794
|
|
20241030,133800,835629838900,59000,58900,59000,58900,11026
|
|
20241030,133700,834980028900,59000,59000,59000,58900,12398
|
|
20241030,133600,834249594700,58900,59000,59000,58900,13785
|
|
20241030,133500,833437338600,59000,58900,59000,58900,11109
|
|
20241030,133400,832782527400,58900,59000,59000,58900,13237
|
|
20241030,133300,832002483000,58900,58900,59000,58900,7969
|
|
20241030,133200,831532966900,59000,59000,59000,58900,13790
|
|
20241030,133100,830720243600,59000,59000,59000,58900,10829
|
|
20241030,133000,830082239800,59000,59000,59000,58900,15695
|
|
20241030,132900,829157171700,59000,58900,59000,58900,9928
|
|
20241030,132800,828571901400,59000,58900,59000,58900,13943
|
|
20241030,132700,827749913700,59000,59000,59000,58900,22640
|
|
20241030,132600,826415850900,58900,58900,59000,58900,8360
|
|
20241030,132500,825923121600,59000,58900,59000,58900,7863
|
|
20241030,132400,825459677200,58900,58900,59000,58900,7630
|
|
20241030,132300,825009979300,58900,58900,59000,58900,11807
|
|
20241030,132200,824314211500,58900,58900,59000,58900,8407
|
|
20241030,132100,823818566800,59000,58900,59000,58900,11975
|
|
20241030,132000,823112921400,59000,58900,59000,58900,23539
|
|
20241030,131900,821726032300,59000,59000,59000,58900,7090
|
|
20241030,131800,821308109200,59000,59000,59000,58900,5841
|
|
20241030,131700,820963878100,59000,58900,59000,58900,12411
|
|
20241030,131600,820232666200,59000,59000,59000,58900,6635
|
|
20241030,131500,819841617600,58900,59000,59000,58900,47578
|
|
20241030,131400,817034740800,59000,58900,59100,58900,54537
|
|
20241030,131300,813817262600,59000,59000,59000,58900,31287
|
|
20241030,131200,811971600900,59000,58900,59000,58900,11856
|
|
20241030,131100,811272935800,59000,58900,59000,58900,7515
|
|
20241030,131000,810829915200,59000,59000,59000,58900,7297
|
|
20241030,130900,810399743000,58900,58900,59000,58900,30130
|
|
20241030,130800,808622579900,59000,58800,59000,58800,156366
|
|
20241030,130700,799414130100,58900,58800,58900,58800,40603
|
|
20241030,130600,797026123600,58800,58900,58900,58800,45378
|
|
20241030,130500,794357357800,58800,58900,58900,58800,27263
|
|
20241030,130400,792754081200,58800,58900,58900,58800,14483
|
|
20241030,130300,791902184100,58900,58800,58900,58800,28225
|
|
20241030,130200,790241450500,58800,58900,59000,58800,240792
|
|
20241030,130100,776064019700,58900,59000,59100,58900,229002
|
|
20241030,130000,762555827700,59100,59000,59100,59000,13531
|
|
20241030,125900,761757270400,59000,59100,59100,59000,35651
|
|
20241030,125800,759653655100,59100,59100,59100,59000,20870
|
|
20241030,125700,758420925500,59000,59000,59100,59000,13491
|
|
20241030,125600,757624735400,59000,59000,59100,59000,19078
|
|
20241030,125500,756497917100,59000,59100,59100,59000,15425
|
|
20241030,125400,755587632400,59000,59100,59100,59000,9690
|
|
20241030,125300,755015728600,59000,59100,59100,59000,4955
|
|
20241030,125200,754723277700,59000,59000,59100,59000,20119
|
|
20241030,125100,753536063400,59100,59000,59100,59000,16534
|
|
20241030,125000,752560012100,59100,59100,59100,59000,6714
|
|
20241030,124900,752163580100,59000,59100,59100,59000,20069
|
|
20241030,124800,750979277500,59100,59100,59100,59000,32022
|
|
20241030,124700,749089655100,59000,59100,59200,59000,149344
|
|
20241030,124600,740264646000,59100,59100,59200,59100,46676
|
|
20241030,124500,737505918600,59200,59200,59300,59100,201408
|
|
20241030,124400,725586007400,59200,59200,59300,59200,16990
|
|
20241030,124300,724580093800,59300,59200,59300,59200,6399
|
|
20241030,124200,724200945400,59200,59300,59300,59200,8078
|
|
20241030,124100,723722443300,59300,59300,59300,59200,8508
|
|
20241030,124000,723218440700,59200,59300,59300,59200,7480
|
|
20241030,123900,722775299700,59300,59300,59300,59200,4487
|
|
20241030,123800,722509396000,59300,59300,59300,59200,7112
|
|
20241030,123700,722088034300,59300,59300,59300,59200,6935
|
|
20241030,123600,721677340600,59300,59300,59300,59200,11861
|
|
20241030,123500,720974623100,59300,59300,59300,59200,8764
|
|
20241030,123400,720455336600,59300,59300,59300,59200,4317
|
|
20241030,123300,720199386300,59200,59300,59300,59200,14703
|
|
20241030,123200,719327590100,59200,59300,59400,59200,48647
|
|
20241030,123100,716442745400,59300,59300,59400,59200,120289
|
|
20241030,123000,709309711900,59300,59200,59300,59200,5162
|
|
20241030,122900,709003792500,59200,59300,59300,59200,9454
|
|
20241030,122800,708443331100,59200,59300,59300,59200,6407
|
|
20241030,122700,708063802400,59200,59300,59300,59200,4825
|
|
20241030,122600,707777949300,59300,59300,59300,59200,8245
|
|
20241030,122500,707289286200,59300,59300,59300,59200,7634
|
|
20241030,122400,706836910000,59300,59300,59300,59200,6733
|
|
20241030,122300,706438135300,59200,59200,59300,59200,4611
|
|
20241030,122200,706165012900,59200,59300,59300,59200,5290
|
|
20241030,122100,705851617900,59300,59200,59300,59200,11042
|
|
20241030,122000,705197458600,59200,59200,59300,59200,5781
|
|
20241030,121900,704855052100,59200,59300,59300,59200,9133
|
|
20241030,121800,704314137900,59200,59300,59300,59200,5856
|
|
20241030,121700,703967197300,59200,59200,59300,59200,5156
|
|
20241030,121600,703661677900,59300,59300,59300,59200,12503
|
|
20241030,121500,702921077700,59300,59200,59300,59200,9746
|
|
20241030,121400,702343406000,59200,59200,59300,59200,18975
|
|
20241030,121300,701218391500,59200,59300,59300,59200,19612
|
|
20241030,121200,700057231300,59200,59200,59300,59200,4737
|
|
20241030,121100,699776567300,59300,59300,59300,59200,31429
|
|
20241030,121000,697915738900,59200,59200,59300,59200,4372
|
|
20241030,120900,697656799100,59200,59300,59300,59200,12038
|
|
20241030,120800,696943877900,59200,59300,59300,59200,7326
|
|
20241030,120700,696510005900,59300,59300,59400,59200,56178
|
|
20241030,120600,693178879700,59300,59400,59400,59300,45827
|
|
20241030,120500,690461178300,59300,59400,59400,59300,5837
|
|
20241030,120400,690114897400,59300,59400,59500,59300,94974
|
|
20241030,120300,684474276700,59500,59400,59500,59400,6718
|
|
20241030,120200,684075045200,59400,59400,59500,59400,8981
|
|
20241030,120100,683541446100,59400,59400,59500,59400,24900
|
|
20241030,120000,682061088900,59400,59500,59500,59400,4098
|
|
20241030,115900,681817488300,59500,59500,59500,59400,4526
|
|
20241030,115800,681548427700,59400,59400,59500,59400,10533
|
|
20241030,115700,680922604100,59500,59500,59500,59400,3463
|
|
20241030,115600,680716737200,59500,59500,59500,59400,3510
|
|
20241030,115500,680508055800,59400,59500,59500,59400,10385
|
|
20241030,115400,679891080700,59500,59500,59500,59400,3434
|
|
20241030,115300,679686952500,59500,59400,59500,59400,9638
|
|
20241030,115200,679114283800,59500,59500,59500,59400,6434
|
|
20241030,115100,678731683600,59400,59400,59500,59400,7647
|
|
20241030,115000,678277187700,59400,59500,59500,59400,4181
|
|
20241030,114900,678028715300,59500,59500,59500,59400,5239
|
|
20241030,114800,677717149500,59500,59500,59500,59400,3517
|
|
20241030,114700,677507988600,59500,59500,59500,59400,5162
|
|
20241030,114600,677201036800,59500,59500,59500,59400,10478
|
|
20241030,114500,676577847800,59400,59400,59500,59400,7098
|
|
20241030,114400,676156017700,59500,59400,59500,59400,6948
|
|
20241030,114300,675743146400,59500,59500,59500,59400,3270
|
|
20241030,114200,675548741200,59500,59500,59500,59400,4813
|
|
20241030,114100,675262448800,59500,59500,59500,59400,5816
|
|
20241030,114000,674916492900,59500,59600,59600,59400,88916
|
|
20241030,113900,669625851700,59500,59500,59700,59500,138043
|
|
20241030,113800,661398670100,59600,59500,59600,59500,7943
|
|
20241030,113700,660925564000,59600,59600,59600,59500,28252
|
|
20241030,113600,659241862600,59600,59500,59600,59500,2205
|
|
20241030,113500,659110513300,59500,59500,59600,59500,4488
|
|
20241030,113400,658843257900,59600,59500,59600,59500,8421
|
|
20241030,113300,658341690700,59600,59600,59600,59500,9323
|
|
20241030,113200,657786615900,59600,59400,59600,59400,107253
|
|
20241030,113100,651404994600,59500,59400,59500,59400,11271
|
|
20241030,113000,650734907900,59500,59500,59500,59400,5290
|
|
20241030,112900,650420470600,59500,59400,59500,59400,4906
|
|
20241030,112800,650128817700,59500,59500,59500,59400,18002
|
|
20241030,112700,649058050200,59400,59500,59500,59400,14326
|
|
20241030,112600,648205772900,59400,59500,59500,59400,5715
|
|
20241030,112500,647866035800,59400,59500,59500,59400,5985
|
|
20241030,112400,647510147900,59500,59500,59600,59400,102996
|
|
20241030,112300,641381760900,59500,59600,59600,59500,3565
|
|
20241030,112200,641169529300,59500,59700,59700,59500,63511
|
|
20241030,112100,637384079800,59600,59700,59700,59600,12530
|
|
20241030,112000,636636960100,59700,59700,59700,59600,11081
|
|
20241030,111900,635976369200,59600,59700,59700,59600,42875
|
|
20241030,111800,633420835800,59600,59600,59700,59600,10934
|
|
20241030,111700,632768758600,59700,59700,59700,59600,6964
|
|
20241030,111600,632353225800,59700,59600,59700,59600,11469
|
|
20241030,111500,631669258500,59600,59700,59700,59600,11261
|
|
20241030,111400,630997267400,59700,59700,59700,59600,26913
|
|
20241030,111300,629390746900,59600,59600,59700,59600,3132
|
|
20241030,111200,629203813200,59700,59600,59700,59500,56296
|
|
20241030,111100,625848553300,59500,59500,59600,59500,8364
|
|
20241030,111000,625350181800,59500,59500,59600,59500,6486
|
|
20241030,110900,624964033400,59600,59700,59700,59500,107859
|
|
20241030,110800,618536021400,59700,59800,59800,59600,129345
|
|
20241030,110700,610814735000,59800,59800,59800,59700,15644
|
|
20241030,110600,609879599000,59800,59700,59800,59700,36131
|
|
20241030,110500,607719228900,59700,59800,59800,59700,11714
|
|
20241030,110400,607019363100,59800,59700,59800,59600,173493
|
|
20241030,110300,596660219600,59700,59700,59700,59600,19083
|
|
20241030,110200,595521476300,59700,59700,59700,59600,17956
|
|
20241030,110100,594450206900,59600,59700,59700,59600,11269
|
|
20241030,110000,593778235300,59700,59700,59700,59600,9636
|
|
20241030,105900,593203579100,59700,59700,59700,59600,12452
|
|
20241030,105800,592460836900,59700,59600,59700,59600,12187
|
|
20241030,105700,591733914400,59700,59600,59700,59600,8793
|
|
20241030,105600,591209163500,59600,59600,59700,59500,151042
|
|
20241030,105500,582208138600,59500,59600,59600,59500,13648
|
|
20241030,105400,581395655100,59500,59600,59600,59500,26455
|
|
20241030,105300,579820330900,59600,59600,59600,59500,6541
|
|
20241030,105200,579430942900,59600,59500,59600,59500,5517
|
|
20241030,105100,579102433600,59600,59600,59600,59500,5243
|
|
20241030,105000,578790030300,59500,59600,59600,59500,5883
|
|
20241030,104900,578439683000,59600,59600,59600,59500,16814
|
|
20241030,104800,577437857400,59500,59500,59600,59500,8402
|
|
20241030,104700,576937721700,59500,59500,59600,59400,24009
|
|
20241030,104600,575509367100,59400,59400,59500,59400,7470
|
|
20241030,104500,575065114300,59500,59500,59500,59400,11328
|
|
20241030,104400,574391651800,59500,59600,59600,59400,105720
|
|
20241030,104300,568101032100,59600,59600,59600,59500,7435
|
|
20241030,104200,567658166200,59600,59600,59600,59500,4497
|
|
20241030,104100,567390289000,59600,59600,59600,59500,5677
|
|
20241030,104000,567052173000,59600,59600,59600,59500,8186
|
|
20241030,103900,566564668800,59600,59700,59700,59500,52669
|
|
20241030,103800,563425328900,59600,59600,59700,59500,64005
|
|
20241030,103700,559610865600,59500,59500,59600,59400,71051
|
|
20241030,103600,555383423000,59500,59500,59500,59400,9211
|
|
20241030,103500,554835614700,59500,59500,59500,59400,12856
|
|
20241030,103400,554071402000,59500,59500,59500,59400,11153
|
|
20241030,103300,553407952400,59500,59600,59600,59400,48856
|
|
20241030,103200,550501075300,59600,59700,59700,59400,240068
|
|
20241030,103100,536200028900,59600,59700,59700,59600,20524
|
|
20241030,103000,534975339100,59700,59700,59700,59600,34117
|
|
20241030,102900,532939601200,59700,59700,59700,59600,21671
|
|
20241030,102800,531646100300,59600,59700,59700,59600,19925
|
|
20241030,102700,530456854200,59700,59700,59700,59600,15835
|
|
20241030,102600,529511679500,59600,59700,59700,59600,56838
|
|
20241030,102500,526118589300,59700,59700,59700,59600,34537
|
|
20241030,102400,524056996200,59700,59700,59700,59600,21300
|
|
20241030,102300,522785517900,59700,59700,59700,59600,21088
|
|
20241030,102200,521526819400,59600,59600,59700,59500,103270
|
|
20241030,102100,515371345100,59500,59600,59600,59500,8755
|
|
20241030,102000,514849732900,59600,59500,59600,59400,23521
|
|
20241030,101900,513449686000,59500,59500,59600,59400,103903
|
|
20241030,101800,507267417000,59500,59400,59500,59400,32228
|
|
20241030,101700,505350010000,59500,59500,59500,59400,13966
|
|
20241030,101600,504519460800,59500,59500,59500,59400,14874
|
|
20241030,101500,503634883800,59500,59500,59500,59400,15758
|
|
20241030,101400,502697484100,59500,59300,59500,59300,87753
|
|
20241030,101300,497485146200,59400,59400,59400,59300,10643
|
|
20241030,101200,496853225000,59400,59400,59400,59300,16063
|
|
20241030,101100,495899647200,59400,59400,59400,59300,11493
|
|
20241030,101000,495217338500,59400,59300,59400,59300,9474
|
|
20241030,100900,494654699800,59400,59300,59400,59300,9759
|
|
20241030,100800,494075349800,59400,59400,59500,59300,39664
|
|
20241030,100700,491719335900,59400,59400,59400,59300,21185
|
|
20241030,100600,490461373500,59400,59400,59500,59300,63565
|
|
20241030,100500,486685139000,59400,59400,59400,59300,16875
|
|
20241030,100400,485683033000,59400,59300,59400,59300,21013
|
|
20241030,100300,484435441300,59400,59300,59400,59300,12697
|
|
20241030,100200,483681579100,59400,59400,59400,59200,27984
|
|
20241030,100100,482021439800,59400,59300,59400,59300,49608
|
|
20241030,100000,479079097500,59300,59300,59400,59200,124449
|
|
20241030,095900,471698053700,59400,59400,59400,59300,16187
|
|
20241030,095800,470737621400,59300,59400,59400,59300,8594
|
|
20241030,095700,470227343600,59400,59400,59400,59300,12235
|
|
20241030,095600,469501053700,59300,59400,59400,59300,21599
|
|
20241030,095500,468219590000,59300,59400,59400,59300,16227
|
|
20241030,095400,467256266400,59400,59300,59400,59300,36715
|
|
20241030,095300,465075532600,59400,59300,59400,59300,47569
|
|
20241030,095200,462250100700,59400,59300,59400,59200,139149
|
|
20241030,095100,453998697100,59200,59200,59300,59200,11625
|
|
20241030,095000,453309706400,59200,59200,59300,59100,74976
|
|
20241030,094900,448872035800,59200,59200,59200,59100,17436
|
|
20241030,094800,447841145000,59200,59200,59200,59100,7631
|
|
20241030,094700,447389911500,59100,59100,59200,59100,19859
|
|
20241030,094600,446215578400,59200,59200,59200,59100,7554
|
|
20241030,094500,445768802000,59200,59200,59200,59100,8163
|
|
20241030,094400,445286062600,59200,59200,59200,59100,14323
|
|
20241030,094300,444438924700,59200,59200,59200,59100,13666
|
|
20241030,094200,443630610100,59100,59200,59200,59100,11954
|
|
20241030,094100,442923398800,59100,59200,59200,59100,14367
|
|
20241030,094000,442073758000,59200,59200,59200,59100,29295
|
|
20241030,093900,440340010700,59200,59000,59200,59000,68161
|
|
20241030,093800,436311718300,59000,59000,59100,59000,17993
|
|
20241030,093700,435249456300,59100,59100,59100,59000,21630
|
|
20241030,093600,433972152300,59000,59200,59200,59000,51117
|
|
20241030,093500,430951004000,59200,59200,59200,59100,13906
|
|
20241030,093400,430128763900,59200,59200,59200,59100,59007
|
|
20241030,093300,426640645900,59200,59200,59200,59100,12255
|
|
20241030,093200,425915980800,59200,59200,59200,59100,18587
|
|
20241030,093100,424816712800,59200,59300,59300,59100,72682
|
|
20241030,093000,420512763500,59200,59100,59300,59100,51083
|
|
20241030,092900,417489124800,59100,59000,59200,59000,69751
|
|
20241030,092800,413367223800,59100,59000,59100,59000,14908
|
|
20241030,092700,412486580500,59000,59100,59100,59000,11212
|
|
20241030,092600,411824341100,59100,58900,59100,58900,84707
|
|
20241030,092500,406827973800,58900,58900,59000,58800,142215
|
|
20241030,092400,398451995600,58900,58900,59000,58800,332400
|
|
20241030,092300,378873130000,59000,59000,59100,58900,160289
|
|
20241030,092200,369419045500,59100,59200,59300,59000,244028
|
|
20241030,092100,354993265700,59200,59300,59300,59100,170939
|
|
20241030,092000,344874474700,59200,59200,59300,59200,20584
|
|
20241030,091900,343655127000,59200,59300,59300,59200,10900
|
|
20241030,091800,343009608700,59200,59400,59400,59200,109191
|
|
20241030,091700,336535802600,59400,59400,59400,59300,72557
|
|
20241030,091600,332226880000,59400,59200,59400,59200,82054
|
|
20241030,091500,327360165400,59200,59100,59200,59100,164112
|
|
20241030,091400,317646126500,59100,59300,59300,58900,560540
|
|
20241030,091300,284536035000,59300,59200,59300,59200,126919
|
|
20241030,091200,277013345500,59300,59300,59300,59200,72366
|
|
20241030,091100,272723529000,59200,59100,59300,59100,95983
|
|
20241030,091000,267043092900,59100,59400,59400,59100,356008
|
|
20241030,090900,245962494300,59400,59500,59500,59300,183068
|
|
20241030,090800,235081010600,59400,59600,59700,59400,432786
|
|
20241030,090700,209305134000,59600,59600,59700,59400,405053
|
|
20241030,090600,185195753700,59500,59600,59700,59500,188962
|
|
20241030,090500,173938607700,59500,59400,59600,59300,315979
|
|
20241030,090400,155152755700,59400,59400,59500,59300,144721
|
|
20241030,090300,146558985800,59400,59200,59400,59000,363110
|
|
20241030,090200,125078310700,59200,59200,59400,59100,474456
|
|
20241030,090100,96974867300,59200,59100,59200,59000,294806
|
|
20241030,090000,79551110400,59100,59100,59300,59100,1342901
|