590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,184600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,184500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,184400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,184300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,184200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,184100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,184000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,183000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,182000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,181600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,181000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,180000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,175000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,174600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,174000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,173000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,172000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,171600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,171000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,170000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,165000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,164600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,164000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,163000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,162000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,161600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,161000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,160000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,155000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154700,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,154600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154200,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154100,2081591904200,59200,59200,59200,59200,0
|
|
20241031,154000,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153900,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153800,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153700,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153600,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153500,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153400,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153300,2081591904200,59200,59200,59200,59200,0
|
|
20241031,153200,2081591904200,59200,59200,59200,59200,4465312
|
|
20241031,153100,1817245433800,59800,59800,59800,59800,0
|
|
20241031,153000,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152900,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152800,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152700,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152600,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152500,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152400,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152300,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152200,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152100,1817245433800,59800,59800,59800,59800,0
|
|
20241031,152000,1817245433800,59800,59800,59800,59800,0
|
|
20241031,151900,1817245433800,59800,59800,59800,59700,65936
|
|
20241031,151800,1813305344800,59700,59800,59800,59700,31341
|
|
20241031,151700,1811432398700,59800,59800,59800,59700,48719
|
|
20241031,151600,1808520946900,59800,59800,59800,59700,54104
|
|
20241031,151500,1805287766000,59800,59700,59800,59600,96609
|
|
20241031,151400,1799517719900,59700,59600,59700,59500,145646
|
|
20241031,151300,1790838431700,59600,59500,59600,59500,30854
|
|
20241031,151200,1789001423800,59600,59500,59600,59400,58399
|
|
20241031,151100,1785526465200,59500,59500,59500,59400,30632
|
|
20241031,151000,1783704738700,59400,59500,59500,59400,23871
|
|
20241031,150900,1782285524000,59500,59500,59600,59400,98863
|
|
20241031,150800,1776402982000,59500,59600,59600,59500,26774
|
|
20241031,150700,1774808262900,59600,59500,59600,59500,12481
|
|
20241031,150600,1774065019700,59500,59600,59600,59500,21347
|
|
20241031,150500,1772793991500,59600,59500,59600,59400,80192
|
|
20241031,150400,1768022195900,59500,59500,59500,59400,214317
|
|
20241031,150300,1755286198100,59500,59500,59500,59400,23788
|
|
20241031,150200,1753872637000,59500,59500,59500,59400,28126
|
|
20241031,150100,1752201392100,59500,59400,59500,59400,22847
|
|
20241031,150000,1750843609100,59400,59600,59600,59400,82674
|
|
20241031,145900,1745924748500,59500,59600,59600,59500,18730
|
|
20241031,145800,1744809731000,59600,59500,59600,59500,19559
|
|
20241031,145700,1743645351900,59600,59600,59600,59500,37866
|
|
20241031,145600,1741391849100,59600,59600,59600,59500,18854
|
|
20241031,145500,1740269526100,59500,59500,59600,59500,22372
|
|
20241031,145400,1738937799700,59600,59600,59600,59500,46110
|
|
20241031,145300,1736193862100,59500,59600,59600,59500,91677
|
|
20241031,145200,1730738499600,59500,59600,59600,59500,23618
|
|
20241031,145100,1729332570300,59600,59500,59600,59500,32799
|
|
20241031,145000,1727380288300,59600,59600,59600,59500,23120
|
|
20241031,144900,1726004121600,59600,59600,59600,59500,20715
|
|
20241031,144800,1724770835500,59600,59700,59700,59500,81147
|
|
20241031,144700,1719934713300,59700,59700,59700,59600,23612
|
|
20241031,144600,1718526362800,59700,59600,59700,59600,13279
|
|
20241031,144500,1717734619700,59600,59700,59700,59600,28536
|
|
20241031,144400,1716033216600,59700,59700,59700,59600,10919
|
|
20241031,144300,1715382020300,59600,59700,59700,59600,22364
|
|
20241031,144200,1714048748400,59600,59700,59800,59600,38075
|
|
20241031,144100,1711777768200,59700,59700,59800,59600,58571
|
|
20241031,144000,1708281206900,59700,59700,59700,59600,20817
|
|
20241031,143900,1707038709100,59600,59600,59800,59600,69687
|
|
20241031,143800,1702880184500,59700,59700,59800,59600,57744
|
|
20241031,143700,1699432645200,59800,59800,59800,59700,14786
|
|
20241031,143600,1698549320000,59800,59800,59800,59700,34589
|
|
20241031,143500,1696483775100,59800,59700,59800,59700,9073
|
|
20241031,143400,1695941617600,59700,59800,59800,59700,8204
|
|
20241031,143300,1695451260300,59800,59800,59900,59700,54271
|
|
20241031,143200,1692206067700,59800,59800,59900,59800,21562
|
|
20241031,143100,1690916269800,59900,59800,59900,59700,46228
|
|
20241031,143000,1688151972800,59800,59800,59900,59700,69330
|
|
20241031,142900,1684005895100,59900,59800,59900,59800,9584
|
|
20241031,142800,1683432169100,59800,59900,60000,59800,111137
|
|
20241031,142700,1676775139400,59900,59900,59900,59800,32677
|
|
20241031,142600,1674819505800,59800,59600,59900,59600,207741
|
|
20241031,142500,1662410303300,59700,59600,59700,59600,12587
|
|
20241031,142400,1661659478400,59700,59700,59700,59600,44642
|
|
20241031,142300,1658997303800,59700,59700,59700,59600,13988
|
|
20241031,142200,1658163049200,59700,59700,59700,59600,16607
|
|
20241031,142100,1657172846000,59700,59700,59700,59600,33355
|
|
20241031,142000,1655184384600,59600,59600,59700,59600,14912
|
|
20241031,141900,1654294827000,59700,59700,59700,59600,7795
|
|
20241031,141800,1653829867200,59700,59600,59700,59500,125404
|
|
20241031,141700,1646355537900,59700,59700,59700,59600,9088
|
|
20241031,141600,1645813390400,59700,59600,59700,59600,32061
|
|
20241031,141500,1643900213000,59700,59700,59700,59600,22780
|
|
20241031,141400,1642542135300,59600,59600,59700,59500,30088
|
|
20241031,141300,1640748868600,59600,59600,59700,59500,52716
|
|
20241031,141200,1637606480500,59600,59600,59600,59500,46431
|
|
20241031,141100,1634840891400,59500,59600,59700,59500,61762
|
|
20241031,141000,1631159583100,59700,59600,59700,59600,11783
|
|
20241031,140900,1630456574400,59600,59600,59700,59500,81095
|
|
20241031,140800,1625623973000,59600,59500,59600,59400,70901
|
|
20241031,140700,1621405109700,59500,59600,59600,59400,71479
|
|
20241031,140600,1617152649800,59500,59600,59600,59400,321698
|
|
20241031,140500,1598012155700,59500,59700,59700,59500,110700
|
|
20241031,140400,1591414350000,59700,59600,59700,59600,39150
|
|
20241031,140300,1589080282700,59700,59700,59700,59600,15000
|
|
20241031,140200,1588185580400,59700,59700,59700,59600,12201
|
|
20241031,140100,1587457682800,59700,59700,59700,59600,29541
|
|
20241031,140000,1585696213700,59700,59700,59700,59600,15567
|
|
20241031,135900,1584767492800,59700,59700,59700,59600,54774
|
|
20241031,135800,1581497912800,59700,59600,59700,59600,53217
|
|
20241031,135700,1578321650200,59700,59600,59700,59600,25259
|
|
20241031,135600,1576815586100,59700,59700,59700,59600,27967
|
|
20241031,135500,1575148393600,59700,59700,59700,59600,16773
|
|
20241031,135400,1574148258900,59700,59700,59800,59600,98812
|
|
20241031,135300,1568248798600,59700,59800,59800,59700,12475
|
|
20241031,135200,1567503555400,59700,59700,59800,59700,20404
|
|
20241031,135100,1566284996600,59800,59700,59800,59600,149320
|
|
20241031,135000,1557370805100,59700,59800,59900,59700,174670
|
|
20241031,134900,1546934825500,59900,59900,59900,59700,223883
|
|
20241031,134800,1533546135600,59800,59900,60000,59800,99813
|
|
20241031,134700,1527567503600,59900,59900,60000,59800,104744
|
|
20241031,134600,1521291143700,59900,59900,59900,59800,31118
|
|
20241031,134500,1519428932900,59900,60100,60100,59800,258365
|
|
20241031,134400,1503945797800,60100,60100,60200,60000,163936
|
|
20241031,134300,1494097651800,60200,60400,60400,60100,417958
|
|
20241031,134200,1468919194300,60400,60400,60400,60300,27260
|
|
20241031,134100,1467275021400,60400,60400,60400,60300,12886
|
|
20241031,134000,1466497310600,60400,60400,60400,60300,13401
|
|
20241031,133900,1465688585400,60300,60400,60400,60300,15249
|
|
20241031,133800,1464768184100,60400,60500,60500,60300,49151
|
|
20241031,133700,1461799352000,60500,60400,60500,60300,67021
|
|
20241031,133600,1457748737400,60400,60500,60500,60300,74306
|
|
20241031,133500,1453260416000,60500,60300,60500,60300,139380
|
|
20241031,133400,1444837768200,60400,60400,60400,60300,58842
|
|
20241031,133300,1441284214400,60400,60200,60400,60200,109647
|
|
20241031,133200,1434672004300,60300,60200,60300,60200,20642
|
|
20241031,133100,1433428011200,60300,60300,60300,60200,17407
|
|
20241031,133000,1432379078600,60300,60300,60300,60200,21466
|
|
20241031,132900,1431085934600,60200,60300,60300,60200,17116
|
|
20241031,132800,1430054639700,60300,60300,60300,60200,14166
|
|
20241031,132700,1429200927900,60300,60300,60300,60200,20166
|
|
20241031,132600,1427986198100,60300,60300,60300,60200,23651
|
|
20241031,132500,1426560654700,60300,60400,60400,60200,114622
|
|
20241031,132400,1419649180000,60300,60300,60400,60300,17864
|
|
20241031,132300,1418571262600,60400,60300,60400,60300,18630
|
|
20241031,132200,1417446924800,60400,60400,60400,60300,15972
|
|
20241031,132100,1416482699700,60400,60400,60400,60300,19766
|
|
20241031,132000,1415289930500,60400,60400,60400,60300,23278
|
|
20241031,131900,1413884829200,60400,60400,60400,60300,26722
|
|
20241031,131800,1412271933300,60400,60400,60400,60300,31978
|
|
20241031,131700,1410341029000,60400,60400,60400,60300,14472
|
|
20241031,131600,1409467284800,60300,60300,60400,60300,15800
|
|
20241031,131500,1408514163400,60400,60400,60400,60300,9237
|
|
20241031,131400,1407956621200,60400,60300,60400,60300,10482
|
|
20241031,131300,1407324049700,60300,60400,60400,60300,11565
|
|
20241031,131200,1406626063000,60300,60400,60400,60300,18695
|
|
20241031,131100,1405497147500,60300,60400,60400,60300,10027
|
|
20241031,131000,1404891851900,60400,60400,60400,60300,9603
|
|
20241031,130900,1404312295600,60300,60300,60400,60200,42091
|
|
20241031,130800,1401773544900,60300,60300,60400,60200,73188
|
|
20241031,130700,1397360095700,60300,60200,60300,60200,34100
|
|
20241031,130600,1395305227200,60300,60300,60300,60200,19570
|
|
20241031,130500,1394125576800,60300,60400,60400,60200,25859
|
|
20241031,130400,1392566248100,60400,60200,60400,60200,47059
|
|
20241031,130300,1389728714500,60200,60300,60300,60200,13779
|
|
20241031,130200,1388898035100,60200,60200,60300,60200,69121
|
|
20241031,130100,1384731340000,60200,60300,60300,60200,17834
|
|
20241031,130000,1383656197300,60200,60300,60300,60200,12327
|
|
20241031,125900,1382913330300,60300,60300,60300,60200,9100
|
|
20241031,125800,1382364798300,60300,60300,60300,60200,25371
|
|
20241031,125700,1380835522600,60300,60300,60300,60200,21172
|
|
20241031,125600,1379559405600,60300,60300,60400,60200,102456
|
|
20241031,125500,1373380929000,60400,60300,60400,60300,15537
|
|
20241031,125400,1372443643000,60400,60400,60400,60300,16538
|
|
20241031,125300,1371444929700,60300,60400,60500,60300,60046
|
|
20241031,125200,1367818502000,60500,60500,60500,60400,18019
|
|
20241031,125100,1366729180900,60500,60400,60500,60400,10615
|
|
20241031,125000,1366087313900,60500,60500,60500,60400,20804
|
|
20241031,124900,1364829016400,60500,60500,60600,60400,21254
|
|
20241031,124800,1363543892400,60500,60400,60600,60400,166970
|
|
20241031,124700,1353443587700,60500,60400,60500,60300,60710
|
|
20241031,124600,1349776107300,60400,60300,60500,60300,120175
|
|
20241031,124500,1342517692100,60300,60500,60500,60300,124038
|
|
20241031,124400,1335026205700,60400,60500,60500,60400,29218
|
|
20241031,124300,1333260244800,60400,60400,60500,60400,21731
|
|
20241031,124200,1331946766800,60500,60400,60500,60300,151594
|
|
20241031,124100,1322790440800,60400,60400,60400,60300,17963
|
|
20241031,124000,1321706024800,60400,60400,60400,60300,35904
|
|
20241031,123900,1319538352500,60300,60400,60400,60300,17350
|
|
20241031,123800,1318491501800,60300,60400,60400,60300,10485
|
|
20241031,123700,1317858758100,60300,60400,60400,60300,21625
|
|
20241031,123600,1316554245800,60300,60400,60400,60300,9666
|
|
20241031,123500,1315970866300,60300,60300,60400,60300,7437
|
|
20241031,123400,1315522054100,60400,60400,60400,60300,11158
|
|
20241031,123300,1314848657700,60300,60400,60400,60300,14137
|
|
20241031,123200,1313995390400,60400,60400,60400,60300,12931
|
|
20241031,123100,1313214999200,60300,60400,60400,60300,15956
|
|
20241031,123000,1312252409900,60300,60300,60400,60300,15485
|
|
20241031,122900,1311317560800,60400,60400,60400,60300,28821
|
|
20241031,122800,1309577421000,60300,60400,60400,60300,74734
|
|
20241031,122700,1305063862500,60300,60200,60400,60200,105125
|
|
20241031,122600,1298724625400,60300,60200,60300,60200,31750
|
|
20241031,122500,1296810342700,60200,60300,60300,60200,16419
|
|
20241031,122400,1295820473500,60200,60300,60300,60200,15087
|
|
20241031,122300,1294911034800,60300,60200,60300,60100,71572
|
|
20241031,122200,1290602769100,60200,60200,60200,60100,15101
|
|
20241031,122100,1289693982900,60200,60300,60300,60100,62134
|
|
20241031,122000,1285953266700,60300,60200,60300,60100,76948
|
|
20241031,121900,1281321245900,60200,60300,60300,60100,14590
|
|
20241031,121800,1280443310600,60300,60200,60300,60100,38703
|
|
20241031,121700,1278113066800,60200,60200,60200,60100,39707
|
|
20241031,121600,1275723156500,60200,60200,60200,60100,21499
|
|
20241031,121500,1274429173200,60200,60100,60200,60100,21102
|
|
20241031,121400,1273159786100,60200,60200,60200,60100,24374
|
|
20241031,121300,1271693228400,60200,60200,60300,60100,78566
|
|
20241031,121200,1266963910800,60100,60200,60200,60100,34051
|
|
20241031,121100,1264914565400,60100,60200,60200,60100,21857
|
|
20241031,121000,1263600292600,60100,60200,60300,60100,58861
|
|
20241031,120900,1260056395300,60300,60300,60300,60200,17770
|
|
20241031,120800,1258985915400,60200,60400,60400,60200,26896
|
|
20241031,120700,1257364301300,60300,60400,60400,60200,107930
|
|
20241031,120600,1250855411000,60400,60300,60400,60300,14225
|
|
20241031,120500,1249996358700,60400,60300,60400,60300,11412
|
|
20241031,120400,1249307379200,60400,60300,60400,60200,45353
|
|
20241031,120300,1246572011100,60200,60400,60400,60200,30640
|
|
20241031,120200,1244724625300,60300,60100,60400,60000,271104
|
|
20241031,120100,1228407510600,60200,60000,60200,60000,58594
|
|
20241031,120000,1224884322300,60100,60100,60100,60000,73292
|
|
20241031,115900,1220479998600,60000,60100,60100,60000,22315
|
|
20241031,115800,1219140646800,60000,60100,60100,60000,115985
|
|
20241031,115700,1212180288600,60000,60100,60100,60000,80678
|
|
20241031,115600,1207338564800,60100,60100,60200,60000,144246
|
|
20241031,115500,1198669559300,60100,60200,60300,60100,121971
|
|
20241031,115400,1191326193300,60300,60400,60400,60200,48655
|
|
20241031,115300,1188392367300,60300,60300,60400,60200,112967
|
|
20241031,115200,1181580843800,60200,60200,60300,60100,30626
|
|
20241031,115100,1179736402200,60200,60200,60300,60100,40155
|
|
20241031,115000,1177319507200,60200,60200,60300,60100,72077
|
|
20241031,114900,1172980598200,60200,60200,60300,60100,142429
|
|
20241031,114800,1164407793500,60200,60200,60300,60200,50521
|
|
20241031,114700,1161365732200,60300,60200,60400,60200,112538
|
|
20241031,114600,1154581327600,60200,60400,60400,60200,133497
|
|
20241031,114500,1146534759000,60300,60500,60500,60300,46226
|
|
20241031,114400,1143743096400,60400,60400,60500,60300,90440
|
|
20241031,114300,1138280393500,60400,60500,60500,60300,92606
|
|
20241031,114200,1132686475500,60500,60600,60600,60400,91083
|
|
20241031,114100,1127175558900,60600,60500,60700,60400,243911
|
|
20241031,114000,1112415493900,60400,60600,60600,60400,147336
|
|
20241031,113900,1103504703400,60500,60600,60700,60500,90793
|
|
20241031,113800,1098003840100,60700,60700,60800,60600,85058
|
|
20241031,113700,1092841483700,60700,60800,60800,60700,129754
|
|
20241031,113600,1084961484500,60800,60800,60800,60700,35212
|
|
20241031,113500,1082822340700,60800,60800,60900,60700,116758
|
|
20241031,113400,1075724516400,60700,60900,60900,60700,111059
|
|
20241031,113300,1068968811200,60800,61000,61000,60800,162624
|
|
20241031,113200,1059058377000,60900,60900,61000,60900,184092
|
|
20241031,113100,1047833124200,60900,60900,61000,60800,197176
|
|
20241031,113000,1035820001000,60900,60800,61000,60700,254152
|
|
20241031,112900,1020353799400,60800,60600,60800,60500,165801
|
|
20241031,112800,1010289683500,60700,60600,60700,60500,211965
|
|
20241031,112700,997446232300,60500,60700,60800,60500,178199
|
|
20241031,112600,986644739300,60700,60800,60900,60700,189005
|
|
20241031,112500,975150429400,60900,60800,61000,60800,595592
|
|
20241031,112400,938850445000,60800,60900,61000,60800,281164
|
|
20241031,112300,921729421700,60800,61100,61100,60700,511722
|
|
20241031,112200,890548866900,61000,61100,61200,61000,336849
|
|
20241031,112100,869978557500,61200,61100,61200,61000,363255
|
|
20241031,112000,847777652300,61100,61100,61200,61000,567480
|
|
20241031,111900,813105672600,61000,60900,61100,60700,635985
|
|
20241031,111800,774353722800,60900,60900,61000,60800,481097
|
|
20241031,111700,745056285400,60800,60600,60900,60500,776456
|
|
20241031,111600,697866278400,60600,60300,60600,60300,624312
|
|
20241031,111500,660089721500,60300,60100,60400,60000,519378
|
|
20241031,111400,628815165400,60100,60200,60200,60000,284695
|
|
20241031,111300,611703786500,60200,60200,60300,60100,274246
|
|
20241031,111200,595196205300,60200,60100,60400,60000,607939
|
|
20241031,111100,558573708500,60100,59800,60100,59700,746421
|
|
20241031,111000,513840001800,59800,59500,59900,59400,734493
|
|
20241031,110900,470003557100,59500,59300,59500,59200,275838
|
|
20241031,110800,453627216600,59300,59200,59300,59100,116902
|
|
20241031,110700,446704413600,59200,59100,59200,59000,129794
|
|
20241031,110600,439028779000,59000,58900,59100,58900,71229
|
|
20241031,110500,434825645300,59000,58900,59000,58800,58707
|
|
20241031,110400,431367845600,58900,58900,58900,58800,5140
|
|
20241031,110300,431065170700,58800,58800,58900,58700,51441
|
|
20241031,110200,428040357200,58700,58800,58800,58700,31050
|
|
20241031,110100,426215032400,58800,58700,58800,58700,34449
|
|
20241031,110000,424189871700,58800,58800,58800,58700,27909
|
|
20241031,105900,422549889700,58800,58800,58800,58700,5337
|
|
20241031,105800,422236290200,58800,58800,58800,58700,35457
|
|
20241031,105700,420154824300,58800,58600,58800,58600,67784
|
|
20241031,105600,416175753000,58700,58700,58700,58600,14391
|
|
20241031,105500,415331554100,58700,58800,58800,58600,127549
|
|
20241031,105400,407844778100,58800,58800,58800,58700,7922
|
|
20241031,105300,407379436600,58800,58700,58800,58700,13444
|
|
20241031,105200,406589866700,58700,58800,58800,58700,12857
|
|
20241031,105100,405834579500,58800,58800,58800,58700,16446
|
|
20241031,105000,404868974200,58700,58800,58800,58700,9668
|
|
20241031,104900,404301122700,58800,58900,58900,58700,141207
|
|
20241031,104800,395997892800,58900,58900,58900,58800,14850
|
|
20241031,104700,395123560300,58800,58900,58900,58800,11935
|
|
20241031,104600,394421035900,58900,58900,58900,58800,11712
|
|
20241031,104500,393731599900,58900,58900,58900,58800,7060
|
|
20241031,104400,393315929100,58900,58900,58900,58800,8341
|
|
20241031,104300,392825037500,58900,58900,58900,58800,12059
|
|
20241031,104200,392114950300,58800,58900,58900,58800,13748
|
|
20241031,104100,391305668500,58900,58900,58900,58800,8980
|
|
20241031,104000,390777055200,58900,58900,59000,58800,42056
|
|
20241031,103900,388300152200,58900,59000,59000,58900,43265
|
|
20241031,103800,385751263000,59000,59000,59000,58900,11632
|
|
20241031,103700,385065235900,59000,59000,59000,58900,15071
|
|
20241031,103600,384176419600,59000,59000,59000,58900,15179
|
|
20241031,103500,383281135600,59000,59000,59100,58900,42978
|
|
20241031,103400,380745573900,59000,59100,59100,58900,72530
|
|
20241031,103300,376465893600,59000,59100,59100,59000,14383
|
|
20241031,103200,375616194400,59100,59100,59100,59000,15787
|
|
20241031,103100,374683297400,59100,59100,59100,59000,27287
|
|
20241031,103000,373071663500,59100,59000,59100,58900,164546
|
|
20241031,102900,363356944000,58900,59000,59000,58900,18302
|
|
20241031,102800,362277349600,59000,59000,59000,58900,18472
|
|
20241031,102700,361187693700,58900,58800,59000,58700,97929
|
|
20241031,102600,355423907700,58800,58700,58800,58700,5933
|
|
20241031,102500,355075350000,58800,58800,58800,58700,11775
|
|
20241031,102400,354383332600,58800,58900,58900,58700,12072
|
|
20241031,102300,353673602400,58800,58900,58900,58800,54569
|
|
20241031,102200,350464640100,58800,58800,58900,58800,7521
|
|
20241031,102100,350022122200,58900,58700,58900,58700,79020
|
|
20241031,102000,345376202900,58800,58800,58900,58700,79939
|
|
20241031,101900,340676132000,58800,58800,58800,58700,21259
|
|
20241031,101800,339427319700,58800,58800,58800,58700,27910
|
|
20241031,101700,337787430100,58800,58800,58800,58700,6798
|
|
20241031,101600,337388137900,58700,58800,58800,58700,10112
|
|
20241031,101500,336794080500,58800,58800,58800,58700,12322
|
|
20241031,101400,336070378200,58700,58800,58800,58700,86416
|
|
20241031,101300,330990572900,58800,58800,58800,58700,8058
|
|
20241031,101200,330517138300,58800,58800,58800,58700,13600
|
|
20241031,101100,329718548300,58700,58700,58800,58700,25938
|
|
20241031,101000,328195038400,58800,58900,58900,58800,170780
|
|
20241031,100900,318152994200,58900,58800,58900,58800,12586
|
|
20241031,100800,317412274700,58900,59000,59000,58800,100728
|
|
20241031,100700,311479350900,58900,59000,59000,58900,13645
|
|
20241031,100600,310675296000,58900,59000,59000,58900,7645
|
|
20241031,100500,310224642300,58900,58900,59000,58900,8406
|
|
20241031,100400,309729290500,59000,59000,59000,58900,9563
|
|
20241031,100300,309165513100,59000,59000,59000,58900,4079
|
|
20241031,100200,308925055600,59000,59000,59000,58800,90572
|
|
20241031,100100,303590486000,59000,58900,59000,58900,21692
|
|
20241031,100000,302312081900,58900,58900,59000,58900,17286
|
|
20241031,095900,301293758200,59000,59000,59000,58900,18487
|
|
20241031,095800,300204634200,59000,58900,59000,58900,7809
|
|
20241031,095700,299744391500,59000,59100,59100,58900,62911
|
|
20241031,095600,296032610200,59000,59100,59100,59000,16395
|
|
20241031,095500,295065090900,59000,59000,59100,59000,6897
|
|
20241031,095400,294657948100,59100,59100,59200,59000,48950
|
|
20241031,095300,291765161300,59200,59100,59200,59100,11297
|
|
20241031,095200,291096991200,59100,59300,59300,59000,152555
|
|
20241031,095100,282073158700,59300,59200,59300,59200,21161
|
|
20241031,095000,280819896000,59200,59300,59300,59200,15346
|
|
20241031,094900,279910983400,59300,59200,59300,59200,16812
|
|
20241031,094800,278914938600,59300,59300,59300,59200,18504
|
|
20241031,094700,277818767500,59200,59200,59300,59200,23791
|
|
20241031,094600,276409955200,59300,59300,59300,59200,17134
|
|
20241031,094500,275395030300,59200,59200,59300,59100,93835
|
|
20241031,094400,269839061500,59300,59200,59300,59200,29519
|
|
20241031,094300,268089139200,59300,59200,59300,59100,43262
|
|
20241031,094200,265527876200,59200,59200,59200,59100,23102
|
|
20241031,094100,264160418600,59100,58900,59300,58800,345298
|
|
20241031,094000,243760730800,58900,58900,58900,58800,13916
|
|
20241031,093900,242942022100,58800,58800,58900,58800,24102
|
|
20241031,093800,241523964600,58900,58800,58900,58800,21362
|
|
20241031,093700,240267418200,58800,58900,58900,58800,21393
|
|
20241031,093600,239008564800,58900,58900,58900,58800,5759
|
|
20241031,093500,238669596300,58900,59000,59000,58800,30323
|
|
20241031,093400,236883080500,59000,59000,59000,58900,7947
|
|
20241031,093300,236414383300,59000,58900,59000,58800,85944
|
|
20241031,093200,231352259000,58900,58800,59000,58800,60573
|
|
20241031,093100,227784866900,58900,59000,59100,58800,120813
|
|
20241031,093000,220665237800,59000,59000,59100,58900,50123
|
|
20241031,092900,217707985900,59000,59000,59000,58900,10112
|
|
20241031,092800,217111991200,59000,59000,59100,58900,43160
|
|
20241031,092700,214565804500,59000,58900,59000,58800,103518
|
|
20241031,092600,208463985600,58900,58900,59000,58800,103532
|
|
20241031,092500,202368102300,58900,58900,59000,58800,45906
|
|
20241031,092400,199664820900,59000,58900,59000,58800,61574
|
|
20241031,092300,196037963200,59000,59000,59000,58900,9856
|
|
20241031,092200,195457037400,58900,59000,59100,58900,55275
|
|
20241031,092100,192195804600,59000,59000,59100,58900,72947
|
|
20241031,092000,187891788900,59100,59300,59300,59000,117268
|
|
20241031,091900,180955387100,59300,59200,59300,59100,23356
|
|
20241031,091800,179571079000,59200,59100,59200,59100,134450
|
|
20241031,091700,171612292300,59200,59100,59200,59000,78016
|
|
20241031,091600,167001329000,59100,59100,59100,59000,25486
|
|
20241031,091500,165496184600,59100,59000,59100,59000,25791
|
|
20241031,091400,163973303400,59000,59200,59200,59000,37350
|
|
20241031,091300,161765406900,59100,59100,59200,59000,88688
|
|
20241031,091200,156521453700,59200,59000,59200,58900,191496
|
|
20241031,091100,145218293300,59000,59300,59300,59000,305745
|
|
20241031,091000,127132284200,59300,59100,59300,58900,188964
|
|
20241031,090900,115945918500,59100,58800,59100,58800,184908
|
|
20241031,090800,105045232200,58700,58600,58800,58500,156557
|
|
20241031,090700,95867656700,58500,58500,58600,58300,292776
|
|
20241031,090600,78770992700,58500,58600,58600,58400,135404
|
|
20241031,090500,70851999900,58600,58700,58700,58500,102110
|
|
20241031,090400,64867153900,58700,58700,58700,58600,101212
|
|
20241031,090300,58933557900,58700,58800,58800,58600,108137
|
|
20241031,090200,52586451100,58800,58800,58800,58600,128398
|
|
20241031,090100,45050541200,58700,58800,58800,58600,207590
|
|
20241031,090000,32859960000,58800,58500,58800,58500,559915
|