650 lines
38 KiB
CSV
650 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,194600,60499361700,185900,185900,185900,185900,0
|
|
20241024,194500,60499361700,185900,185900,185900,185900,0
|
|
20241024,194400,60499361700,185900,185900,185900,185900,0
|
|
20241024,194300,60499361700,185900,185900,185900,185900,0
|
|
20241024,194200,60499361700,185900,185900,185900,185900,0
|
|
20241024,194100,60499361700,185900,185900,185900,185900,0
|
|
20241024,194000,60499361700,185900,185900,185900,185900,0
|
|
20241024,193900,60499361700,185900,185900,185900,185900,0
|
|
20241024,193800,60499361700,185900,185900,185900,185900,0
|
|
20241024,193700,60499361700,185900,185900,185900,185900,0
|
|
20241024,193600,60499361700,185900,185900,185900,185900,0
|
|
20241024,193500,60499361700,185900,185900,185900,185900,0
|
|
20241024,193400,60499361700,185900,185900,185900,185900,0
|
|
20241024,193300,60499361700,185900,185900,185900,185900,0
|
|
20241024,193200,60499361700,185900,185900,185900,185900,0
|
|
20241024,193100,60499361700,185900,185900,185900,185900,0
|
|
20241024,193000,60499361700,185900,185900,185900,185900,0
|
|
20241024,192900,60499361700,185900,185900,185900,185900,0
|
|
20241024,192800,60499361700,185900,185900,185900,185900,0
|
|
20241024,192700,60499361700,185900,185900,185900,185900,0
|
|
20241024,192600,60499361700,185900,185900,185900,185900,0
|
|
20241024,192500,60499361700,185900,185900,185900,185900,0
|
|
20241024,192400,60499361700,185900,185900,185900,185900,0
|
|
20241024,192300,60499361700,185900,185900,185900,185900,0
|
|
20241024,192200,60499361700,185900,185900,185900,185900,0
|
|
20241024,192100,60499361700,185900,185900,185900,185900,0
|
|
20241024,192000,60499361700,185900,185900,185900,185900,0
|
|
20241024,191900,60499361700,185900,185900,185900,185900,0
|
|
20241024,191800,60499361700,185900,185900,185900,185900,0
|
|
20241024,191700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,191600,60499361700,185900,185900,185900,185900,0
|
|
20241024,191500,60499361700,185900,185900,185900,185900,0
|
|
20241024,191400,60499361700,185900,185900,185900,185900,0
|
|
20241024,191300,60499361700,185900,185900,185900,185900,0
|
|
20241024,191200,60499361700,185900,185900,185900,185900,0
|
|
20241024,191100,60499361700,185900,185900,185900,185900,0
|
|
20241024,191000,60499361700,185900,185900,185900,185900,0
|
|
20241024,190900,60499361700,185900,185900,185900,185900,0
|
|
20241024,190800,60499361700,185900,185900,185900,185900,0
|
|
20241024,190700,60499361700,185900,185900,185900,185900,0
|
|
20241024,190600,60499361700,185900,185900,185900,185900,0
|
|
20241024,190500,60499361700,185900,185900,185900,185900,0
|
|
20241024,190400,60499361700,185900,185900,185900,185900,0
|
|
20241024,190300,60499361700,185900,185900,185900,185900,0
|
|
20241024,190200,60499361700,185900,185900,185900,185900,0
|
|
20241024,190100,60499361700,185900,185900,185900,185900,0
|
|
20241024,190000,60499361700,185900,185900,185900,185900,0
|
|
20241024,185900,60499361700,185900,185900,185900,185900,0
|
|
20241024,185800,60499361700,185900,185900,185900,185900,0
|
|
20241024,185700,60499361700,185900,185900,185900,185900,0
|
|
20241024,185600,60499361700,185900,185900,185900,185900,0
|
|
20241024,185500,60499361700,185900,185900,185900,185900,0
|
|
20241024,185400,60499361700,185900,185900,185900,185900,0
|
|
20241024,185300,60499361700,185900,185900,185900,185900,0
|
|
20241024,185200,60499361700,185900,185900,185900,185900,0
|
|
20241024,185100,60499361700,185900,185900,185900,185900,0
|
|
20241024,185000,60499361700,185900,185900,185900,185900,0
|
|
20241024,184900,60499361700,185900,185900,185900,185900,0
|
|
20241024,184800,60499361700,185900,185900,185900,185900,0
|
|
20241024,184700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,184600,60499361700,185900,185900,185900,185900,0
|
|
20241024,184500,60499361700,185900,185900,185900,185900,0
|
|
20241024,184400,60499361700,185900,185900,185900,185900,0
|
|
20241024,184300,60499361700,185900,185900,185900,185900,0
|
|
20241024,184200,60499361700,185900,185900,185900,185900,0
|
|
20241024,184100,60499361700,185900,185900,185900,185900,0
|
|
20241024,184000,60499361700,185900,185900,185900,185900,0
|
|
20241024,183900,60499361700,185900,185900,185900,185900,0
|
|
20241024,183800,60499361700,185900,185900,185900,185900,0
|
|
20241024,183700,60499361700,185900,185900,185900,185900,0
|
|
20241024,183600,60499361700,185900,185900,185900,185900,0
|
|
20241024,183500,60499361700,185900,185900,185900,185900,0
|
|
20241024,183400,60499361700,185900,185900,185900,185900,0
|
|
20241024,183300,60499361700,185900,185900,185900,185900,0
|
|
20241024,183200,60499361700,185900,185900,185900,185900,0
|
|
20241024,183100,60499361700,185900,185900,185900,185900,0
|
|
20241024,183000,60499361700,185900,185900,185900,185900,0
|
|
20241024,182900,60499361700,185900,185900,185900,185900,0
|
|
20241024,182800,60499361700,185900,185900,185900,185900,0
|
|
20241024,182700,60499361700,185900,185900,185900,185900,0
|
|
20241024,182600,60499361700,185900,185900,185900,185900,0
|
|
20241024,182500,60499361700,185900,185900,185900,185900,0
|
|
20241024,182400,60499361700,185900,185900,185900,185900,0
|
|
20241024,182300,60499361700,185900,185900,185900,185900,0
|
|
20241024,182200,60499361700,185900,185900,185900,185900,0
|
|
20241024,182100,60499361700,185900,185900,185900,185900,0
|
|
20241024,182000,60499361700,185900,185900,185900,185900,0
|
|
20241024,181900,60499361700,185900,185900,185900,185900,0
|
|
20241024,181800,60499361700,185900,185900,185900,185900,0
|
|
20241024,181700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,181600,60499361700,185900,185900,185900,185900,0
|
|
20241024,181500,60499361700,185900,185900,185900,185900,0
|
|
20241024,181400,60499361700,185900,185900,185900,185900,0
|
|
20241024,181300,60499361700,185900,185900,185900,185900,0
|
|
20241024,181200,60499361700,185900,185900,185900,185900,0
|
|
20241024,181100,60499361700,185900,185900,185900,185900,0
|
|
20241024,181000,60499361700,185900,185900,185900,185900,0
|
|
20241024,180900,60499361700,185900,185900,185900,185900,0
|
|
20241024,180800,60499361700,185900,185900,185900,185900,0
|
|
20241024,180700,60499361700,185900,185900,185900,185900,0
|
|
20241024,180600,60499361700,185900,185900,185900,185900,0
|
|
20241024,180500,60499361700,185900,185900,185900,185900,0
|
|
20241024,180400,60499361700,185900,185900,185900,185900,0
|
|
20241024,180300,60499361700,185900,185900,185900,185900,0
|
|
20241024,180200,60499361700,185900,185900,185900,185900,0
|
|
20241024,180100,60499361700,185900,185900,185900,185900,0
|
|
20241024,180000,60499361700,185900,185900,185900,185900,0
|
|
20241024,175900,60499361700,185900,185900,185900,185900,0
|
|
20241024,175800,60499361700,185900,185900,185900,185900,0
|
|
20241024,175700,60499361700,185900,185900,185900,185900,0
|
|
20241024,175600,60499361700,185900,185900,185900,185900,0
|
|
20241024,175500,60499361700,185900,185900,185900,185900,0
|
|
20241024,175400,60499361700,185900,185900,185900,185900,0
|
|
20241024,175300,60499361700,185900,185900,185900,185900,0
|
|
20241024,175200,60499361700,185900,185900,185900,185900,0
|
|
20241024,175100,60499361700,185900,185900,185900,185900,0
|
|
20241024,175000,60499361700,185900,185900,185900,185900,0
|
|
20241024,174900,60499361700,185900,185900,185900,185900,0
|
|
20241024,174800,60499361700,185900,185900,185900,185900,0
|
|
20241024,174700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,174600,60499361700,185900,185900,185900,185900,0
|
|
20241024,174500,60499361700,185900,185900,185900,185900,0
|
|
20241024,174400,60499361700,185900,185900,185900,185900,0
|
|
20241024,174300,60499361700,185900,185900,185900,185900,0
|
|
20241024,174200,60499361700,185900,185900,185900,185900,0
|
|
20241024,174100,60499361700,185900,185900,185900,185900,0
|
|
20241024,174000,60499361700,185900,185900,185900,185900,0
|
|
20241024,173900,60499361700,185900,185900,185900,185900,0
|
|
20241024,173800,60499361700,185900,185900,185900,185900,0
|
|
20241024,173700,60499361700,185900,185900,185900,185900,0
|
|
20241024,173600,60499361700,185900,185900,185900,185900,0
|
|
20241024,173500,60499361700,185900,185900,185900,185900,0
|
|
20241024,173400,60499361700,185900,185900,185900,185900,0
|
|
20241024,173300,60499361700,185900,185900,185900,185900,0
|
|
20241024,173200,60499361700,185900,185900,185900,185900,0
|
|
20241024,173100,60499361700,185900,185900,185900,185900,0
|
|
20241024,173000,60499361700,185900,185900,185900,185900,0
|
|
20241024,172900,60499361700,185900,185900,185900,185900,0
|
|
20241024,172800,60499361700,185900,185900,185900,185900,0
|
|
20241024,172700,60499361700,185900,185900,185900,185900,0
|
|
20241024,172600,60499361700,185900,185900,185900,185900,0
|
|
20241024,172500,60499361700,185900,185900,185900,185900,0
|
|
20241024,172400,60499361700,185900,185900,185900,185900,0
|
|
20241024,172300,60499361700,185900,185900,185900,185900,0
|
|
20241024,172200,60499361700,185900,185900,185900,185900,0
|
|
20241024,172100,60499361700,185900,185900,185900,185900,0
|
|
20241024,172000,60499361700,185900,185900,185900,185900,0
|
|
20241024,171900,60499361700,185900,185900,185900,185900,0
|
|
20241024,171800,60499361700,185900,185900,185900,185900,0
|
|
20241024,171700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,171600,60499361700,185900,185900,185900,185900,0
|
|
20241024,171500,60499361700,185900,185900,185900,185900,0
|
|
20241024,171400,60499361700,185900,185900,185900,185900,0
|
|
20241024,171300,60499361700,185900,185900,185900,185900,0
|
|
20241024,171200,60499361700,185900,185900,185900,185900,0
|
|
20241024,171100,60499361700,185900,185900,185900,185900,0
|
|
20241024,171000,60499361700,185900,185900,185900,185900,0
|
|
20241024,170900,60499361700,185900,185900,185900,185900,0
|
|
20241024,170800,60499361700,185900,185900,185900,185900,0
|
|
20241024,170700,60499361700,185900,185900,185900,185900,0
|
|
20241024,170600,60499361700,185900,185900,185900,185900,0
|
|
20241024,170500,60499361700,185900,185900,185900,185900,0
|
|
20241024,170400,60499361700,185900,185900,185900,185900,0
|
|
20241024,170300,60499361700,185900,185900,185900,185900,0
|
|
20241024,170200,60499361700,185900,185900,185900,185900,0
|
|
20241024,170100,60499361700,185900,185900,185900,185900,0
|
|
20241024,170000,60499361700,185900,185900,185900,185900,0
|
|
20241024,165900,60499361700,185900,185900,185900,185900,0
|
|
20241024,165800,60499361700,185900,185900,185900,185900,0
|
|
20241024,165700,60499361700,185900,185900,185900,185900,0
|
|
20241024,165600,60499361700,185900,185900,185900,185900,0
|
|
20241024,165500,60499361700,185900,185900,185900,185900,0
|
|
20241024,165400,60499361700,185900,185900,185900,185900,0
|
|
20241024,165300,60499361700,185900,185900,185900,185900,0
|
|
20241024,165200,60499361700,185900,185900,185900,185900,0
|
|
20241024,165100,60499361700,185900,185900,185900,185900,0
|
|
20241024,165000,60499361700,185900,185900,185900,185900,0
|
|
20241024,164900,60499361700,185900,185900,185900,185900,0
|
|
20241024,164800,60499361700,185900,185900,185900,185900,0
|
|
20241024,164700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,164600,60499361700,185900,185900,185900,185900,0
|
|
20241024,164500,60499361700,185900,185900,185900,185900,0
|
|
20241024,164400,60499361700,185900,185900,185900,185900,0
|
|
20241024,164300,60499361700,185900,185900,185900,185900,0
|
|
20241024,164200,60499361700,185900,185900,185900,185900,0
|
|
20241024,164100,60499361700,185900,185900,185900,185900,0
|
|
20241024,164000,60499361700,185900,185900,185900,185900,0
|
|
20241024,163900,60499361700,185900,185900,185900,185900,0
|
|
20241024,163800,60499361700,185900,185900,185900,185900,0
|
|
20241024,163700,60499361700,185900,185900,185900,185900,0
|
|
20241024,163600,60499361700,185900,185900,185900,185900,0
|
|
20241024,163500,60499361700,185900,185900,185900,185900,0
|
|
20241024,163400,60499361700,185900,185900,185900,185900,0
|
|
20241024,163300,60499361700,185900,185900,185900,185900,0
|
|
20241024,163200,60499361700,185900,185900,185900,185900,0
|
|
20241024,163100,60499361700,185900,185900,185900,185900,0
|
|
20241024,163000,60499361700,185900,185900,185900,185900,0
|
|
20241024,162900,60499361700,185900,185900,185900,185900,0
|
|
20241024,162800,60499361700,185900,185900,185900,185900,0
|
|
20241024,162700,60499361700,185900,185900,185900,185900,0
|
|
20241024,162600,60499361700,185900,185900,185900,185900,0
|
|
20241024,162500,60499361700,185900,185900,185900,185900,0
|
|
20241024,162400,60499361700,185900,185900,185900,185900,0
|
|
20241024,162300,60499361700,185900,185900,185900,185900,0
|
|
20241024,162200,60499361700,185900,185900,185900,185900,0
|
|
20241024,162100,60499361700,185900,185900,185900,185900,0
|
|
20241024,162000,60499361700,185900,185900,185900,185900,0
|
|
20241024,161900,60499361700,185900,185900,185900,185900,0
|
|
20241024,161800,60499361700,185900,185900,185900,185900,0
|
|
20241024,161700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,161600,60499361700,185900,185900,185900,185900,0
|
|
20241024,161500,60499361700,185900,185900,185900,185900,0
|
|
20241024,161400,60499361700,185900,185900,185900,185900,0
|
|
20241024,161300,60499361700,185900,185900,185900,185900,0
|
|
20241024,161200,60499361700,185900,185900,185900,185900,0
|
|
20241024,161100,60499361700,185900,185900,185900,185900,0
|
|
20241024,161000,60499361700,185900,185900,185900,185900,0
|
|
20241024,160900,60499361700,185900,185900,185900,185900,0
|
|
20241024,160800,60499361700,185900,185900,185900,185900,0
|
|
20241024,160700,60499361700,185900,185900,185900,185900,0
|
|
20241024,160600,60499361700,185900,185900,185900,185900,0
|
|
20241024,160500,60499361700,185900,185900,185900,185900,0
|
|
20241024,160400,60499361700,185900,185900,185900,185900,0
|
|
20241024,160300,60499361700,185900,185900,185900,185900,0
|
|
20241024,160200,60499361700,185900,185900,185900,185900,0
|
|
20241024,160100,60499361700,185900,185900,185900,185900,0
|
|
20241024,160000,60499361700,185900,185900,185900,185900,0
|
|
20241024,155900,60499361700,185900,185900,185900,185900,0
|
|
20241024,155800,60499361700,185900,185900,185900,185900,0
|
|
20241024,155700,60499361700,185900,185900,185900,185900,0
|
|
20241024,155600,60499361700,185900,185900,185900,185900,0
|
|
20241024,155500,60499361700,185900,185900,185900,185900,0
|
|
20241024,155400,60499361700,185900,185900,185900,185900,0
|
|
20241024,155300,60499361700,185900,185900,185900,185900,0
|
|
20241024,155200,60499361700,185900,185900,185900,185900,0
|
|
20241024,155100,60499361700,185900,185900,185900,185900,0
|
|
20241024,155000,60499361700,185900,185900,185900,185900,0
|
|
20241024,154900,60499361700,185900,185900,185900,185900,0
|
|
20241024,154800,60499361700,185900,185900,185900,185900,0
|
|
20241024,154700,60499361700,185900,185900,185900,185900,31198
|
|
20241024,154600,60499361700,185900,185900,185900,185900,0
|
|
20241024,154500,60499361700,185900,185900,185900,185900,0
|
|
20241024,154400,60499361700,185900,185900,185900,185900,0
|
|
20241024,154300,60499361700,185900,185900,185900,185900,0
|
|
20241024,154200,60499361700,185900,185900,185900,185900,0
|
|
20241024,154100,60499361700,185900,185900,185900,185900,0
|
|
20241024,154000,60499361700,185900,185900,185900,185900,0
|
|
20241024,153900,60499361700,185900,185900,185900,185900,0
|
|
20241024,153800,60499361700,185900,185900,185900,185900,0
|
|
20241024,153700,60499361700,185900,185900,185900,185900,0
|
|
20241024,153600,60499361700,185900,185900,185900,185900,0
|
|
20241024,153500,60499361700,185900,185900,185900,185900,0
|
|
20241024,153400,60499361700,185900,185900,185900,185900,0
|
|
20241024,153300,60499361700,185900,185900,185900,185900,0
|
|
20241024,153200,60499361700,185900,185900,185900,185900,0
|
|
20241024,153100,60499361700,185900,185900,185900,185900,0
|
|
20241024,153000,60499361700,185900,185900,185900,185900,31198
|
|
20241024,152900,54699653500,186000,186000,186000,186000,0
|
|
20241024,152800,54699653500,186000,186000,186000,186000,0
|
|
20241024,152700,54699653500,186000,186000,186000,186000,0
|
|
20241024,152600,54699653500,186000,186000,186000,186000,0
|
|
20241024,152500,54699653500,186000,186000,186000,186000,0
|
|
20241024,152400,54699653500,186000,186000,186000,186000,0
|
|
20241024,152300,54699653500,186000,186000,186000,186000,0
|
|
20241024,152200,54699653500,186000,186000,186000,186000,0
|
|
20241024,152100,54699653500,186000,186000,186000,186000,0
|
|
20241024,152000,54699653500,186000,186000,186000,186000,0
|
|
20241024,151900,54699653500,186000,186000,186100,186000,1475
|
|
20241024,151800,54425204300,186000,186000,186100,186000,7253
|
|
20241024,151700,53076038500,186000,185300,186100,185300,4820
|
|
20241024,151600,52180418800,185300,185300,185400,185300,606
|
|
20241024,151500,52068104400,185400,185300,185400,185300,716
|
|
20241024,151400,51935369900,185300,185300,185400,185300,501
|
|
20241024,151300,51842517400,185300,185400,185500,185300,1117
|
|
20241024,151200,51635444900,185400,185500,185500,185400,347
|
|
20241024,151100,51571107900,185500,185400,185500,185400,386
|
|
20241024,151000,51499524800,185400,185500,185600,185400,512
|
|
20241024,150900,51404559200,185600,185500,185600,185400,706
|
|
20241024,150800,51273623400,185500,185500,185600,185400,531
|
|
20241024,150700,51175117400,185400,185600,185700,185400,1330
|
|
20241024,150600,50928328000,185600,185700,185800,185600,1623
|
|
20241024,150500,50626903100,185700,185800,185900,185700,367
|
|
20241024,150400,50558729800,185900,185800,185900,185700,532
|
|
20241024,150300,50459901900,185700,185700,185800,185700,720
|
|
20241024,150200,50326139700,185700,185800,185900,185700,283
|
|
20241024,150100,50273559400,185800,185800,185900,185700,836
|
|
20241024,150000,50118240800,185800,185900,185900,185800,664
|
|
20241024,145900,49994845800,185900,185900,186000,185900,1308
|
|
20241024,145800,49751682100,186000,186000,186000,185900,350
|
|
20241024,145700,49686595300,185900,185900,186000,185900,291
|
|
20241024,145600,49632480300,186000,185900,186000,185900,318
|
|
20241024,145500,49573343900,185900,185900,186000,185900,349
|
|
20241024,145400,49508448500,185900,186000,186000,185900,821
|
|
20241024,145300,49355804000,186000,186000,186100,185900,660
|
|
20241024,145200,49233028100,186000,186100,186100,186000,901
|
|
20241024,145100,49065388500,186000,186000,186100,186000,438
|
|
20241024,145000,48983908000,186000,185900,186100,185900,1449
|
|
20241024,144900,48714412400,185900,185900,186000,185900,540
|
|
20241024,144800,48614012000,186000,186000,186000,185900,726
|
|
20241024,144700,48479034300,186000,186000,186100,186000,1376
|
|
20241024,144600,48223063000,186100,186000,186100,186000,470
|
|
20241024,144500,48135615300,186100,186000,186100,186000,386
|
|
20241024,144400,48063798300,186100,186100,186100,186000,448
|
|
20241024,144300,47980444300,186100,186100,186100,186000,699
|
|
20241024,144200,47850414000,186100,186100,186100,186000,729
|
|
20241024,144100,47714764600,186000,186100,186200,186000,534
|
|
20241024,144000,47615367500,186100,186100,186200,186100,463
|
|
20241024,143900,47529190600,186100,186200,186300,186100,470
|
|
20241024,143800,47441669400,186300,186200,186300,186200,473
|
|
20241024,143700,47353586600,186200,186200,186300,186200,701
|
|
20241024,143600,47223028700,186300,186200,186300,186200,427
|
|
20241024,143500,47143502400,186200,186200,186300,186200,902
|
|
20241024,143400,46975483400,186300,186100,186300,186100,1844
|
|
20241024,143300,46632198800,186100,185900,186200,185900,1180
|
|
20241024,143200,46412665700,185900,185800,185900,185800,1293
|
|
20241024,143100,46172389700,185800,185900,186000,185800,826
|
|
20241024,143000,46018826800,185900,185900,186000,185900,540
|
|
20241024,142900,45918426900,185900,185900,186000,185900,332
|
|
20241024,142800,45856693700,185900,185900,186000,185900,269
|
|
20241024,142700,45806674700,185900,185900,186000,185900,533
|
|
20241024,142600,45707563800,186000,186100,186100,185900,803
|
|
20241024,142500,45558204700,186000,186000,186100,186000,292
|
|
20241024,142400,45503877800,186100,186100,186100,186000,1470
|
|
20241024,142300,45230444300,186000,186000,186100,186000,491
|
|
20241024,142200,45139098400,186000,186100,186200,186000,405
|
|
20241024,142100,45063721500,186100,186200,186200,186100,605
|
|
20241024,142000,44951095600,186200,186100,186200,186000,383
|
|
20241024,141900,44879805600,186000,186200,186300,186000,506
|
|
20241024,141800,44785608600,186300,186300,186400,186200,1160
|
|
20241024,141700,44569533000,186200,186200,186400,186200,2743
|
|
20241024,141600,44058539200,186200,186000,186300,186000,3155
|
|
20241024,141500,43471225300,186000,185900,186200,185900,5138
|
|
20241024,141400,42515398000,185900,186000,186000,185900,1003
|
|
20241024,141300,42328908200,185900,186000,186000,185900,475
|
|
20241024,141200,42240588200,186000,185900,186000,185800,1951
|
|
20241024,141100,41877855500,185800,185800,185900,185700,1032
|
|
20241024,141000,41686113600,185800,185700,185800,185700,461
|
|
20241024,140900,41600474500,185700,185700,185700,185600,343
|
|
20241024,140800,41536788700,185600,185600,185700,185600,846
|
|
20241024,140700,41379739400,185600,185700,185800,185600,314
|
|
20241024,140600,41321426700,185700,185600,185800,185600,606
|
|
20241024,140500,41208916900,185700,185600,185700,185600,419
|
|
20241024,140400,41131144100,185600,185600,185700,185600,246
|
|
20241024,140300,41085482800,185700,185600,185700,185600,163
|
|
20241024,140200,41055222900,185600,185700,185700,185600,216
|
|
20241024,140100,41015130100,185600,185600,185700,185500,285
|
|
20241024,140000,40962241900,185700,185600,185700,185600,485
|
|
20241024,135900,40872220100,185600,185400,185700,185300,2577
|
|
20241024,135800,40394238600,185300,185200,185400,185200,620
|
|
20241024,135700,40279344800,185200,185200,185300,185200,500
|
|
20241024,135600,40186737000,185200,185200,185300,185200,513
|
|
20241024,135500,40091718800,185200,185200,185300,185200,286
|
|
20241024,135400,40038740100,185200,185100,185300,185100,494
|
|
20241024,135300,39947250600,185100,185200,185200,185100,577
|
|
20241024,135200,39840415500,185200,185300,185300,185100,461
|
|
20241024,135100,39755047100,185200,185100,185300,185100,315
|
|
20241024,135000,39696727500,185100,185100,185200,185100,374
|
|
20241024,134900,39627480900,185100,185200,185300,185100,367
|
|
20241024,134800,39559509900,185200,185200,185300,185200,366
|
|
20241024,134700,39491724400,185200,185100,185300,185100,996
|
|
20241024,134600,39307284100,185100,185100,185200,185100,455
|
|
20241024,134500,39223057800,185200,185100,185200,185100,245
|
|
20241024,134400,39177703900,185100,185200,185200,185100,467
|
|
20241024,134300,39091246200,185200,185100,185200,185100,355
|
|
20241024,134200,39025519500,185100,185100,185200,185100,138
|
|
20241024,134100,38999971700,185100,185000,185200,185000,279
|
|
20241024,134000,38948331000,185000,185100,185100,185000,761
|
|
20241024,133900,38807493300,185000,185100,185100,185000,1582
|
|
20241024,133800,38514681100,185100,185200,185200,185100,379
|
|
20241024,133700,38444525500,185100,185100,185200,185100,317
|
|
20241024,133600,38385844700,185100,185100,185200,185100,329
|
|
20241024,133500,38324944000,185200,185200,185200,185100,515
|
|
20241024,133400,38229595700,185100,185200,185200,185000,2058
|
|
20241024,133300,37848657600,185100,185100,185200,185100,1624
|
|
20241024,133200,37548023700,185100,185100,185200,185100,360
|
|
20241024,133100,37481384600,185100,185100,185200,185100,377
|
|
20241024,133000,37411596000,185200,185100,185200,185100,845
|
|
20241024,132900,37255181400,185100,185100,185200,185100,279
|
|
20241024,132800,37203524900,185100,185100,185200,185100,386
|
|
20241024,132700,37132060400,185100,185100,185200,185100,366
|
|
20241024,132600,37064291700,185200,185100,185200,185100,275
|
|
20241024,132500,37013374100,185100,185200,185200,185000,3211
|
|
20241024,132400,36419136100,185100,185100,185300,185100,346
|
|
20241024,132300,36355065300,185100,185300,185300,185100,1141
|
|
20241024,132200,36143775900,185200,185200,185200,185200,205
|
|
20241024,132100,36105809900,185200,185300,185300,185200,491
|
|
20241024,132000,36014839200,185300,185400,185400,185300,207
|
|
20241024,131900,35976477600,185400,185300,185400,185300,199
|
|
20241024,131800,35939599000,185300,185400,185400,185300,581
|
|
20241024,131700,35831893800,185400,185400,185500,185400,106
|
|
20241024,131600,35812240400,185500,185200,185500,185200,655
|
|
20241024,131500,35690837900,185200,185200,185300,185200,146
|
|
20241024,131400,35663796000,185200,185200,185300,185200,522
|
|
20241024,131300,35567119500,185200,185300,185300,185200,344
|
|
20241024,131200,35503392200,185300,185300,185300,185100,3122
|
|
20241024,131100,34925415900,185200,185200,185300,185200,2351
|
|
20241024,131000,34490010400,185300,185300,185300,185200,257
|
|
20241024,130900,34442398300,185300,185300,185300,185200,250
|
|
20241024,130800,34396082900,185200,185300,185300,185200,110
|
|
20241024,130700,34375707600,185200,185300,185400,185200,1042
|
|
20241024,130600,34182626700,185300,185300,185400,185300,189
|
|
20241024,130500,34147604200,185300,185400,185400,185300,1640
|
|
20241024,130400,33843702800,185400,185500,185500,185400,2002
|
|
20241024,130300,33472530600,185400,185400,185500,185400,434
|
|
20241024,130200,33392061200,185400,185500,185500,185400,240
|
|
20241024,130100,33347552800,185400,185400,185500,185400,166
|
|
20241024,130000,33316775000,185400,185500,185500,185400,577
|
|
20241024,125900,33209773800,185500,185500,185600,185500,197
|
|
20241024,125800,33173227300,185600,185500,185600,185500,1217
|
|
20241024,125700,32947467300,185500,185500,185600,185500,144
|
|
20241024,125600,32920753500,185500,185500,185600,185500,811
|
|
20241024,125500,32770262600,185500,185500,185600,185500,200
|
|
20241024,125400,32733152800,185500,185600,185600,185500,193
|
|
20241024,125300,32697344100,185600,185600,185600,185500,431
|
|
20241024,125200,32617359100,185700,185600,185700,185600,72
|
|
20241024,125100,32603995800,185600,185500,185600,185500,237
|
|
20241024,125000,32560013800,185500,185500,185700,185500,1046
|
|
20241024,124900,32365881300,185500,185500,185600,185500,130
|
|
20241024,124800,32341765900,185500,185500,185600,185500,225
|
|
20241024,124700,32300026700,185500,185700,185700,185500,1092
|
|
20241024,124600,32097359500,185700,185600,185700,185600,217
|
|
20241024,124500,32057082300,185600,185600,185700,185600,129
|
|
20241024,124400,32033138700,185600,185600,185700,185600,149
|
|
20241024,124300,32005476800,185700,185700,185700,185600,258
|
|
20241024,124200,31957586200,185700,185600,185700,185600,311
|
|
20241024,124100,31899857700,185700,185600,185700,185600,86
|
|
20241024,124000,31883895000,185600,185600,185700,185600,399
|
|
20241024,123900,31809831300,185600,185600,185700,185600,92
|
|
20241024,123800,31792755200,185600,185600,185700,185600,309
|
|
20241024,123700,31735404600,185600,185600,185700,185600,118
|
|
20241024,123600,31713502400,185600,185700,185700,185600,245
|
|
20241024,123500,31668024900,185600,185600,185700,185600,168
|
|
20241024,123400,31636836800,185700,185700,185800,185700,2770
|
|
20241024,123300,31122428100,185700,185700,185800,185700,289
|
|
20241024,123200,31068743100,185700,185700,185800,185700,181
|
|
20241024,123100,31035121000,185700,185800,185800,185700,221
|
|
20241024,123000,30994069300,185800,185700,185800,185700,429
|
|
20241024,122900,30914391400,185800,185800,185900,185800,363
|
|
20241024,122800,30846944100,185800,185900,185900,185800,157
|
|
20241024,122700,30817765900,185900,185800,186000,185800,589
|
|
20241024,122600,30708295400,185800,185800,185900,185800,175
|
|
20241024,122500,30675777100,185800,185800,185900,185800,241
|
|
20241024,122400,30630992500,185900,185900,185900,185800,304
|
|
20241024,122300,30574480200,185900,186000,186000,185900,188
|
|
20241024,122200,30539519300,186100,186000,186100,186000,147
|
|
20241024,122100,30512173200,186000,186100,186100,186000,311
|
|
20241024,122000,30454317500,186000,185800,186000,185800,511
|
|
20241024,121900,30359290100,185800,185800,185900,185800,109
|
|
20241024,121800,30339030700,185800,185900,185900,185800,147
|
|
20241024,121700,30311714200,185900,185900,185900,185800,424
|
|
20241024,121600,30232923600,186000,185800,186000,185800,151
|
|
20241024,121500,30204855000,185900,185800,185900,185800,187
|
|
20241024,121400,30170108700,185800,185800,185900,185800,174
|
|
20241024,121300,30137774800,185900,185800,185900,185800,320
|
|
20241024,121200,30078297100,185900,185900,186000,185800,345
|
|
20241024,121100,30014164700,185900,185900,186000,185900,172
|
|
20241024,121000,29982189400,185900,186100,186100,185900,517
|
|
20241024,120900,29886021900,186000,186100,186100,186000,206
|
|
20241024,120800,29847688100,186100,186100,186200,186000,341
|
|
20241024,120700,29784228400,186100,186200,186200,186100,162
|
|
20241024,120600,29754074900,186200,186200,186200,186100,172
|
|
20241024,120500,29722063200,186000,186100,186200,186000,1546
|
|
20241024,120400,29434450500,186100,186000,186100,186000,131
|
|
20241024,120300,29410080000,186000,186000,186100,186000,89
|
|
20241024,120200,29393523500,186000,186000,186100,186000,270
|
|
20241024,120100,29343302600,186000,186000,186100,186000,408
|
|
20241024,120000,29267412100,186000,186000,186100,186000,167
|
|
20241024,115900,29236342100,186100,186100,186200,186000,205
|
|
20241024,115800,29198195400,186200,186100,186200,186100,200
|
|
20241024,115700,29160975100,186100,186100,186200,186100,319
|
|
20241024,115600,29101608800,186200,186200,186200,186100,126
|
|
20241024,115500,29078152600,186200,186400,186400,186100,772
|
|
20241024,115400,28934342500,186400,186400,186400,186300,147
|
|
20241024,115300,28906948900,186300,186200,186300,186200,670
|
|
20241024,115200,28782136900,186300,186200,186400,186100,3131
|
|
20241024,115100,28198971200,186100,186200,186200,186100,215
|
|
20241024,115000,28158959100,186200,186000,186200,186000,620
|
|
20241024,114900,28043583600,186000,185900,186000,185900,197
|
|
20241024,114800,28006949000,186000,185800,186000,185800,826
|
|
20241024,114700,27853364000,185800,185800,185900,185800,98
|
|
20241024,114600,27835155500,185800,185900,185900,185800,264
|
|
20241024,114500,27786081200,185900,185800,186000,185800,228
|
|
20241024,114400,27743699200,185800,185900,186000,185800,912
|
|
20241024,114300,27574174400,186000,185900,186000,185900,71
|
|
20241024,114200,27560974000,186000,185800,186000,185800,137
|
|
20241024,114100,27535497900,185800,185800,185900,185800,576
|
|
20241024,114000,27428434900,185800,185800,185900,185800,241
|
|
20241024,113900,27383656600,185900,185800,185900,185800,130
|
|
20241024,113800,27359498300,185800,185800,185900,185800,147
|
|
20241024,113700,27332182600,185800,185800,185900,185800,175
|
|
20241024,113600,27299661400,185800,185800,185900,185800,96
|
|
20241024,113500,27281823900,185800,185800,185900,185800,403
|
|
20241024,113400,27206924400,185800,185900,185900,185800,211
|
|
20241024,113300,27167719100,185800,185900,185900,185800,115
|
|
20241024,113200,27146349800,185800,185800,185900,185800,124
|
|
20241024,113100,27123309100,185800,185800,185900,185700,264
|
|
20241024,113000,27074259000,185800,185900,185900,185700,191
|
|
20241024,112900,27038772800,185900,185700,185900,185700,428
|
|
20241024,112800,26959252600,185700,185700,185700,185700,60
|
|
20241024,112700,26948110600,185700,185600,185700,185600,294
|
|
20241024,112600,26893528000,185600,185700,185800,185600,510
|
|
20241024,112500,26798852500,185700,185700,185800,185600,230
|
|
20241024,112400,26756141500,185600,185700,185700,185600,140
|
|
20241024,112300,26730148300,185600,185700,185800,185600,237
|
|
20241024,112200,26686154000,185700,185700,185800,185700,177
|
|
20241024,112100,26653283400,185600,185700,185700,185600,603
|
|
20241024,112000,26541313200,185600,185600,185700,185600,260
|
|
20241024,111900,26493056700,185700,185600,185700,185600,818
|
|
20241024,111800,26341171800,185600,185700,185700,185600,88
|
|
20241024,111700,26324835300,185600,185800,185800,185600,257
|
|
20241024,111600,26277111100,185700,185800,185800,185700,569
|
|
20241024,111500,26171447100,185700,185700,185800,185700,257
|
|
20241024,111400,26123702600,185700,185700,185800,185700,86
|
|
20241024,111300,26107732200,185700,185700,185800,185700,113
|
|
20241024,111200,26086746500,185700,185700,185800,185700,393
|
|
20241024,111100,26013740300,185700,185700,185800,185700,114
|
|
20241024,111000,25992569800,185700,185600,185800,185600,262
|
|
20241024,110900,25943910000,185600,185700,185700,185600,108
|
|
20241024,110800,25923863000,185700,185700,185800,185500,1423
|
|
20241024,110700,25659754900,185700,185800,185800,185700,331
|
|
20241024,110600,25598263600,185800,185900,185900,185700,1110
|
|
20241024,110500,25392028400,185900,185800,185900,185800,144
|
|
20241024,110400,25365272300,185800,185800,185900,185800,129
|
|
20241024,110300,25341303000,185900,185800,185900,185800,479
|
|
20241024,110200,25252291500,185800,185800,185900,185800,251
|
|
20241024,110100,25205651800,185800,185800,185900,185800,244
|
|
20241024,110000,25160303100,185900,185700,185900,185700,759
|
|
20241024,105900,25019309600,185600,185700,185800,185600,321
|
|
20241024,105800,24959699300,185700,185600,185800,185600,487
|
|
20241024,105700,24869273100,185600,185600,185700,185500,159
|
|
20241024,105600,24839761600,185600,185500,185600,185500,212
|
|
20241024,105500,24800417900,185500,185500,185600,185500,93
|
|
20241024,105400,24783166300,185500,185500,185600,185500,236
|
|
20241024,105300,24739382800,185600,185500,185600,185500,245
|
|
20241024,105200,24693930800,185500,185400,185600,185400,196
|
|
20241024,105100,24657578200,185400,185400,185600,185400,279
|
|
20241024,105000,24605833500,185400,185500,185600,185300,669
|
|
20241024,104900,24481768800,185400,185300,185400,185300,223
|
|
20241024,104800,24440431600,185400,185300,185400,185300,192
|
|
20241024,104700,24404852500,185200,185300,185400,185200,1538
|
|
20241024,104600,24119877100,185300,185200,185300,185200,300
|
|
20241024,104500,24064296300,185300,185200,185300,185200,263
|
|
20241024,104400,24015579200,185200,185300,185300,185200,518
|
|
20241024,104300,23919629500,185300,185300,185300,185200,487
|
|
20241024,104200,23829405300,185300,185400,185400,185300,189
|
|
20241024,104100,23794380500,185400,185400,185400,185300,118
|
|
20241024,104000,23772514300,185300,185300,185300,185200,929
|
|
20241024,103900,23600382200,185300,185300,185300,185200,282
|
|
20241024,103800,23548138300,185200,185500,185500,185200,881
|
|
20241024,103700,23384866600,185400,185500,185500,185400,192
|
|
20241024,103600,23349268200,185500,185600,185700,185500,678
|
|
20241024,103500,23223481700,185600,185600,185700,185600,616
|
|
20241024,103400,23109144500,185600,185600,185700,185600,803
|
|
20241024,103300,22960088700,185700,185600,185700,185600,327
|
|
20241024,103200,22899375500,185600,185700,185800,185600,355
|
|
20241024,103100,22833459900,185700,185600,185700,185600,112
|
|
20241024,103000,22812663500,185600,185400,185700,185400,742
|
|
20241024,102900,22674963400,185500,185400,185500,185400,162
|
|
20241024,102800,22644924700,185400,185300,185500,185300,142
|
|
20241024,102700,22618599200,185300,185400,185400,185300,952
|
|
20241024,102600,22442100700,185400,185400,185500,185300,278
|
|
20241024,102500,22390562700,185400,185300,185600,185200,740
|
|
20241024,102400,22253364500,185300,185200,185300,185200,332
|
|
20241024,102300,22191861800,185200,185200,185300,185200,249
|
|
20241024,102200,22145743000,185200,185400,185500,185200,864
|
|
20241024,102100,21985629300,185500,185600,185600,185400,201
|
|
20241024,102000,21948338400,185600,185400,185700,185400,608
|
|
20241024,101900,21835555400,185400,185500,185500,185400,233
|
|
20241024,101800,21792343300,185500,185600,185700,185400,825
|
|
20241024,101700,21639300100,185600,185600,185700,185500,296
|
|
20241024,101600,21584374100,185600,185600,185700,185500,411
|
|
20241024,101500,21508103700,185600,185500,185600,185300,1657
|
|
20241024,101400,21200894000,185600,185600,185700,185500,573
|
|
20241024,101300,21094549800,185600,185900,185900,185600,1711
|
|
20241024,101200,20776787600,185900,185800,185900,185800,206
|
|
20241024,101100,20738510500,185800,186000,186000,185800,456
|
|
20241024,101000,20653727200,186000,186100,186100,186000,120
|
|
20241024,100900,20631405400,186100,186000,186100,186000,92
|
|
20241024,100800,20614286900,186000,186000,186100,185900,378
|
|
20241024,100700,20543980900,186000,186000,186100,186000,325
|
|
20241024,100600,20483516500,186000,186100,186100,186000,121
|
|
20241024,100500,20461002100,186100,186100,186200,186000,416
|
|
20241024,100400,20383585400,186200,185900,186200,185900,236
|
|
20241024,100300,20339700800,185900,185900,186100,185800,378
|
|
20241024,100200,20269399800,185800,186100,186100,185800,1575
|
|
20241024,100100,19976520300,186100,186200,186300,186000,1509
|
|
20241024,100000,19695609100,186200,186300,186400,186100,864
|
|
20241024,095900,19534698800,186300,186200,186400,186200,379
|
|
20241024,095800,19464096100,186300,186300,186400,186200,516
|
|
20241024,095700,19367972000,186400,186500,186500,186400,486
|
|
20241024,095600,19277373800,186400,186600,186700,186200,1195
|
|
20241024,095500,19054565000,186700,186700,186700,186600,606
|
|
20241024,095400,18941435100,186600,186700,186800,186600,1134
|
|
20241024,095300,18729736400,186700,186600,186900,186600,2979
|
|
20241024,095200,18173498100,186600,186200,186600,186200,3395
|
|
20241024,095100,17540711100,186200,186200,186200,186000,974
|
|
20241024,095000,17359434000,186100,186000,186200,186000,643
|
|
20241024,094900,17239754400,186000,186100,186100,185900,1079
|
|
20241024,094800,17039101500,186000,186000,186100,186000,509
|
|
20241024,094700,16944404900,186000,186100,186100,186000,875
|
|
20241024,094600,16781577900,186000,186000,186100,185900,337
|
|
20241024,094500,16718908400,186000,186000,186100,185900,914
|
|
20241024,094400,16548935100,186100,185800,186100,185800,664
|
|
20241024,094300,16425433800,185900,185800,185900,185800,665
|
|
20241024,094200,16301817300,185900,185800,185900,185800,473
|
|
20241024,094100,16213910700,185800,185600,185800,185500,1023
|
|
20241024,094000,16023917300,185500,185300,185600,185300,848
|
|
20241024,093900,15866667600,185100,185000,185300,185000,852
|
|
20241024,093800,15708966600,185100,185100,185300,185100,353
|
|
20241024,093700,15643620800,185200,185200,185300,185000,1069
|
|
20241024,093600,15445709100,185200,185300,185400,185100,942
|
|
20241024,093500,15271250000,185300,185200,185500,185100,1437
|
|
20241024,093400,15005049200,185200,185100,185200,185000,1040
|
|
20241024,093300,14812571100,185100,185100,185200,185000,635
|
|
20241024,093200,14695044600,185100,185000,185100,185000,917
|
|
20241024,093100,14525317400,185000,185100,185100,185000,942
|
|
20241024,093000,14350973000,185100,185500,185500,185100,1228
|
|
20241024,092900,14123513600,185400,185600,185700,185400,1249
|
|
20241024,092800,13891761100,185500,185700,185700,185500,561
|
|
20241024,092700,13787626600,185700,185700,185800,185600,295
|
|
20241024,092600,13732864200,185700,185700,185800,185700,439
|
|
20241024,092500,13651324800,185700,185700,185800,185600,1420
|
|
20241024,092400,13387664000,185800,186000,186000,185700,1437
|
|
20241024,092300,13120573900,186000,186100,186300,186000,1910
|
|
20241024,092200,12765069700,186000,185900,186100,185800,2070
|
|
20241024,092100,12380232900,185900,185700,185900,185500,961
|
|
20241024,092000,12201785800,185600,185800,185800,185600,1751
|
|
20241024,091900,11876583300,185800,185600,185800,185600,781
|
|
20241024,091800,11731519900,185600,185800,185800,185500,598
|
|
20241024,091700,11620519000,185800,185700,185800,185600,1566
|
|
20241024,091600,11329698200,185700,185400,185800,185400,1287
|
|
20241024,091500,11090873700,185400,185400,185500,185300,1684
|
|
20241024,091400,10778648700,185400,184800,185400,184800,1865
|
|
20241024,091300,10433590000,184900,184500,185000,184200,8424
|
|
20241024,091200,8879647300,184600,184700,184800,184500,3426
|
|
20241024,091100,8247070100,184800,184900,185000,184700,3860
|
|
20241024,091000,7533734200,184900,185100,185100,184800,3721
|
|
20241024,090900,6845575800,185100,185100,185200,184900,1072
|
|
20241024,090800,6647186700,185100,185200,185200,184900,4327
|
|
20241024,090700,5846514300,185200,185900,185900,185100,3722
|
|
20241024,090600,5156114800,185800,185900,185900,185300,3206
|
|
20241024,090500,4560880000,185900,186300,186300,185800,2167
|
|
20241024,090400,4157455700,186300,185900,186400,185700,4184
|
|
20241024,090300,3379372200,185900,185400,186000,185400,3030
|
|
20241024,090200,2816629900,185400,185400,185400,185100,1471
|
|
20241024,090100,2544209900,185200,185600,185600,185000,3494
|
|
20241024,090000,1897017800,185700,185700,186200,185500,10205
|