641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,193700,32089196300,53300,53300,53300,53300,0
|
|
20241007,193600,32089196300,53300,53300,53300,53300,0
|
|
20241007,193500,32089196300,53300,53300,53300,53300,0
|
|
20241007,193400,32089196300,53300,53300,53300,53300,0
|
|
20241007,193300,32089196300,53300,53300,53300,53300,0
|
|
20241007,193200,32089196300,53300,53300,53300,53300,0
|
|
20241007,193100,32089196300,53300,53300,53300,53300,0
|
|
20241007,193000,32089196300,53300,53300,53300,53300,0
|
|
20241007,192900,32089196300,53300,53300,53300,53300,0
|
|
20241007,192800,32089196300,53300,53300,53300,53300,0
|
|
20241007,192700,32089196300,53300,53300,53300,53300,0
|
|
20241007,192600,32089196300,53300,53300,53300,53300,0
|
|
20241007,192500,32089196300,53300,53300,53300,53300,0
|
|
20241007,192400,32089196300,53300,53300,53300,53300,0
|
|
20241007,192300,32089196300,53300,53300,53300,53300,0
|
|
20241007,192200,32089196300,53300,53300,53300,53300,0
|
|
20241007,192100,32089196300,53300,53300,53300,53300,0
|
|
20241007,192000,32089196300,53300,53300,53300,53300,0
|
|
20241007,191900,32089196300,53300,53300,53300,53300,0
|
|
20241007,191800,32089196300,53300,53300,53300,53300,0
|
|
20241007,191700,32089196300,53300,53300,53300,53300,0
|
|
20241007,191600,32089196300,53300,53300,53300,53300,0
|
|
20241007,191500,32089196300,53300,53300,53300,53300,0
|
|
20241007,191400,32089196300,53300,53300,53300,53300,0
|
|
20241007,191300,32089196300,53300,53300,53300,53300,0
|
|
20241007,191200,32089196300,53300,53300,53300,53300,0
|
|
20241007,191100,32089196300,53300,53300,53300,53300,0
|
|
20241007,191000,32089196300,53300,53300,53300,53300,0
|
|
20241007,190900,32089196300,53300,53300,53300,53300,0
|
|
20241007,190800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,190700,32089196300,53300,53300,53300,53300,0
|
|
20241007,190600,32089196300,53300,53300,53300,53300,0
|
|
20241007,190500,32089196300,53300,53300,53300,53300,0
|
|
20241007,190400,32089196300,53300,53300,53300,53300,0
|
|
20241007,190300,32089196300,53300,53300,53300,53300,0
|
|
20241007,190200,32089196300,53300,53300,53300,53300,0
|
|
20241007,190100,32089196300,53300,53300,53300,53300,0
|
|
20241007,190000,32089196300,53300,53300,53300,53300,0
|
|
20241007,185900,32089196300,53300,53300,53300,53300,0
|
|
20241007,185800,32089196300,53300,53300,53300,53300,0
|
|
20241007,185700,32089196300,53300,53300,53300,53300,0
|
|
20241007,185600,32089196300,53300,53300,53300,53300,0
|
|
20241007,185500,32089196300,53300,53300,53300,53300,0
|
|
20241007,185400,32089196300,53300,53300,53300,53300,0
|
|
20241007,185300,32089196300,53300,53300,53300,53300,0
|
|
20241007,185200,32089196300,53300,53300,53300,53300,0
|
|
20241007,185100,32089196300,53300,53300,53300,53300,0
|
|
20241007,185000,32089196300,53300,53300,53300,53300,0
|
|
20241007,184900,32089196300,53300,53300,53300,53300,0
|
|
20241007,184800,32089196300,53300,53300,53300,53300,0
|
|
20241007,184700,32089196300,53300,53300,53300,53300,0
|
|
20241007,184600,32089196300,53300,53300,53300,53300,0
|
|
20241007,184500,32089196300,53300,53300,53300,53300,0
|
|
20241007,184400,32089196300,53300,53300,53300,53300,0
|
|
20241007,184300,32089196300,53300,53300,53300,53300,0
|
|
20241007,184200,32089196300,53300,53300,53300,53300,0
|
|
20241007,184100,32089196300,53300,53300,53300,53300,0
|
|
20241007,184000,32089196300,53300,53300,53300,53300,0
|
|
20241007,183900,32089196300,53300,53300,53300,53300,0
|
|
20241007,183800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,183700,32089196300,53300,53300,53300,53300,0
|
|
20241007,183600,32089196300,53300,53300,53300,53300,0
|
|
20241007,183500,32089196300,53300,53300,53300,53300,0
|
|
20241007,183400,32089196300,53300,53300,53300,53300,0
|
|
20241007,183300,32089196300,53300,53300,53300,53300,0
|
|
20241007,183200,32089196300,53300,53300,53300,53300,0
|
|
20241007,183100,32089196300,53300,53300,53300,53300,0
|
|
20241007,183000,32089196300,53300,53300,53300,53300,0
|
|
20241007,182900,32089196300,53300,53300,53300,53300,0
|
|
20241007,182800,32089196300,53300,53300,53300,53300,0
|
|
20241007,182700,32089196300,53300,53300,53300,53300,0
|
|
20241007,182600,32089196300,53300,53300,53300,53300,0
|
|
20241007,182500,32089196300,53300,53300,53300,53300,0
|
|
20241007,182400,32089196300,53300,53300,53300,53300,0
|
|
20241007,182300,32089196300,53300,53300,53300,53300,0
|
|
20241007,182200,32089196300,53300,53300,53300,53300,0
|
|
20241007,182100,32089196300,53300,53300,53300,53300,0
|
|
20241007,182000,32089196300,53300,53300,53300,53300,0
|
|
20241007,181900,32089196300,53300,53300,53300,53300,0
|
|
20241007,181800,32089196300,53300,53300,53300,53300,0
|
|
20241007,181700,32089196300,53300,53300,53300,53300,0
|
|
20241007,181600,32089196300,53300,53300,53300,53300,0
|
|
20241007,181500,32089196300,53300,53300,53300,53300,0
|
|
20241007,181400,32089196300,53300,53300,53300,53300,0
|
|
20241007,181300,32089196300,53300,53300,53300,53300,0
|
|
20241007,181200,32089196300,53300,53300,53300,53300,0
|
|
20241007,181100,32089196300,53300,53300,53300,53300,0
|
|
20241007,181000,32089196300,53300,53300,53300,53300,0
|
|
20241007,180900,32089196300,53300,53300,53300,53300,0
|
|
20241007,180800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,180700,32089196300,53300,53300,53300,53300,0
|
|
20241007,180600,32089196300,53300,53300,53300,53300,0
|
|
20241007,180500,32089196300,53300,53300,53300,53300,0
|
|
20241007,180400,32089196300,53300,53300,53300,53300,0
|
|
20241007,180300,32089196300,53300,53300,53300,53300,0
|
|
20241007,180200,32089196300,53300,53300,53300,53300,0
|
|
20241007,180100,32089196300,53300,53300,53300,53300,0
|
|
20241007,180000,32089196300,53300,53300,53300,53300,0
|
|
20241007,175900,32089196300,53300,53300,53300,53300,0
|
|
20241007,175800,32089196300,53300,53300,53300,53300,0
|
|
20241007,175700,32089196300,53300,53300,53300,53300,0
|
|
20241007,175600,32089196300,53300,53300,53300,53300,0
|
|
20241007,175500,32089196300,53300,53300,53300,53300,0
|
|
20241007,175400,32089196300,53300,53300,53300,53300,0
|
|
20241007,175300,32089196300,53300,53300,53300,53300,0
|
|
20241007,175200,32089196300,53300,53300,53300,53300,0
|
|
20241007,175100,32089196300,53300,53300,53300,53300,0
|
|
20241007,175000,32089196300,53300,53300,53300,53300,0
|
|
20241007,174900,32089196300,53300,53300,53300,53300,0
|
|
20241007,174800,32089196300,53300,53300,53300,53300,0
|
|
20241007,174700,32089196300,53300,53300,53300,53300,0
|
|
20241007,174600,32089196300,53300,53300,53300,53300,0
|
|
20241007,174500,32089196300,53300,53300,53300,53300,0
|
|
20241007,174400,32089196300,53300,53300,53300,53300,0
|
|
20241007,174300,32089196300,53300,53300,53300,53300,0
|
|
20241007,174200,32089196300,53300,53300,53300,53300,0
|
|
20241007,174100,32089196300,53300,53300,53300,53300,0
|
|
20241007,174000,32089196300,53300,53300,53300,53300,0
|
|
20241007,173900,32089196300,53300,53300,53300,53300,0
|
|
20241007,173800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,173700,32089196300,53300,53300,53300,53300,0
|
|
20241007,173600,32089196300,53300,53300,53300,53300,0
|
|
20241007,173500,32089196300,53300,53300,53300,53300,0
|
|
20241007,173400,32089196300,53300,53300,53300,53300,0
|
|
20241007,173300,32089196300,53300,53300,53300,53300,0
|
|
20241007,173200,32089196300,53300,53300,53300,53300,0
|
|
20241007,173100,32089196300,53300,53300,53300,53300,0
|
|
20241007,173000,32089196300,53300,53300,53300,53300,0
|
|
20241007,172900,32089196300,53300,53300,53300,53300,0
|
|
20241007,172800,32089196300,53300,53300,53300,53300,0
|
|
20241007,172700,32089196300,53300,53300,53300,53300,0
|
|
20241007,172600,32089196300,53300,53300,53300,53300,0
|
|
20241007,172500,32089196300,53300,53300,53300,53300,0
|
|
20241007,172400,32089196300,53300,53300,53300,53300,0
|
|
20241007,172300,32089196300,53300,53300,53300,53300,0
|
|
20241007,172200,32089196300,53300,53300,53300,53300,0
|
|
20241007,172100,32089196300,53300,53300,53300,53300,0
|
|
20241007,172000,32089196300,53300,53300,53300,53300,0
|
|
20241007,171900,32089196300,53300,53300,53300,53300,0
|
|
20241007,171800,32089196300,53300,53300,53300,53300,0
|
|
20241007,171700,32089196300,53300,53300,53300,53300,0
|
|
20241007,171600,32089196300,53300,53300,53300,53300,0
|
|
20241007,171500,32089196300,53300,53300,53300,53300,0
|
|
20241007,171400,32089196300,53300,53300,53300,53300,0
|
|
20241007,171300,32089196300,53300,53300,53300,53300,0
|
|
20241007,171200,32089196300,53300,53300,53300,53300,0
|
|
20241007,171100,32089196300,53300,53300,53300,53300,0
|
|
20241007,171000,32089196300,53300,53300,53300,53300,0
|
|
20241007,170900,32089196300,53300,53300,53300,53300,0
|
|
20241007,170800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,170700,32089196300,53300,53300,53300,53300,0
|
|
20241007,170600,32089196300,53300,53300,53300,53300,0
|
|
20241007,170500,32089196300,53300,53300,53300,53300,0
|
|
20241007,170400,32089196300,53300,53300,53300,53300,0
|
|
20241007,170300,32089196300,53300,53300,53300,53300,0
|
|
20241007,170200,32089196300,53300,53300,53300,53300,0
|
|
20241007,170100,32089196300,53300,53300,53300,53300,0
|
|
20241007,170000,32089196300,53300,53300,53300,53300,0
|
|
20241007,165900,32089196300,53300,53300,53300,53300,0
|
|
20241007,165800,32089196300,53300,53300,53300,53300,0
|
|
20241007,165700,32089196300,53300,53300,53300,53300,0
|
|
20241007,165600,32089196300,53300,53300,53300,53300,0
|
|
20241007,165500,32089196300,53300,53300,53300,53300,0
|
|
20241007,165400,32089196300,53300,53300,53300,53300,0
|
|
20241007,165300,32089196300,53300,53300,53300,53300,0
|
|
20241007,165200,32089196300,53300,53300,53300,53300,0
|
|
20241007,165100,32089196300,53300,53300,53300,53300,0
|
|
20241007,165000,32089196300,53300,53300,53300,53300,0
|
|
20241007,164900,32089196300,53300,53300,53300,53300,0
|
|
20241007,164800,32089196300,53300,53300,53300,53300,0
|
|
20241007,164700,32089196300,53300,53300,53300,53300,0
|
|
20241007,164600,32089196300,53300,53300,53300,53300,0
|
|
20241007,164500,32089196300,53300,53300,53300,53300,0
|
|
20241007,164400,32089196300,53300,53300,53300,53300,0
|
|
20241007,164300,32089196300,53300,53300,53300,53300,0
|
|
20241007,164200,32089196300,53300,53300,53300,53300,0
|
|
20241007,164100,32089196300,53300,53300,53300,53300,0
|
|
20241007,164000,32089196300,53300,53300,53300,53300,0
|
|
20241007,163900,32089196300,53300,53300,53300,53300,0
|
|
20241007,163800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,163700,32089196300,53300,53300,53300,53300,0
|
|
20241007,163600,32089196300,53300,53300,53300,53300,0
|
|
20241007,163500,32089196300,53300,53300,53300,53300,0
|
|
20241007,163400,32089196300,53300,53300,53300,53300,0
|
|
20241007,163300,32089196300,53300,53300,53300,53300,0
|
|
20241007,163200,32089196300,53300,53300,53300,53300,0
|
|
20241007,163100,32089196300,53300,53300,53300,53300,0
|
|
20241007,163000,32089196300,53300,53300,53300,53300,0
|
|
20241007,162900,32089196300,53300,53300,53300,53300,0
|
|
20241007,162800,32089196300,53300,53300,53300,53300,0
|
|
20241007,162700,32089196300,53300,53300,53300,53300,0
|
|
20241007,162600,32089196300,53300,53300,53300,53300,0
|
|
20241007,162500,32089196300,53300,53300,53300,53300,0
|
|
20241007,162400,32089196300,53300,53300,53300,53300,0
|
|
20241007,162300,32089196300,53300,53300,53300,53300,0
|
|
20241007,162200,32089196300,53300,53300,53300,53300,0
|
|
20241007,162100,32089196300,53300,53300,53300,53300,0
|
|
20241007,162000,32089196300,53300,53300,53300,53300,0
|
|
20241007,161900,32089196300,53300,53300,53300,53300,0
|
|
20241007,161800,32089196300,53300,53300,53300,53300,0
|
|
20241007,161700,32089196300,53300,53300,53300,53300,0
|
|
20241007,161600,32089196300,53300,53300,53300,53300,0
|
|
20241007,161500,32089196300,53300,53300,53300,53300,0
|
|
20241007,161400,32089196300,53300,53300,53300,53300,0
|
|
20241007,161300,32089196300,53300,53300,53300,53300,0
|
|
20241007,161200,32089196300,53300,53300,53300,53300,0
|
|
20241007,161100,32089196300,53300,53300,53300,53300,0
|
|
20241007,161000,32089196300,53300,53300,53300,53300,0
|
|
20241007,160900,32089196300,53300,53300,53300,53300,0
|
|
20241007,160800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,160700,32089196300,53300,53300,53300,53300,0
|
|
20241007,160600,32089196300,53300,53300,53300,53300,0
|
|
20241007,160500,32089196300,53300,53300,53300,53300,0
|
|
20241007,160400,32089196300,53300,53300,53300,53300,0
|
|
20241007,160300,32089196300,53300,53300,53300,53300,0
|
|
20241007,160200,32089196300,53300,53300,53300,53300,0
|
|
20241007,160100,32089196300,53300,53300,53300,53300,0
|
|
20241007,160000,32089196300,53300,53300,53300,53300,0
|
|
20241007,155900,32089196300,53300,53300,53300,53300,0
|
|
20241007,155800,32089196300,53300,53300,53300,53300,0
|
|
20241007,155700,32089196300,53300,53300,53300,53300,0
|
|
20241007,155600,32089196300,53300,53300,53300,53300,0
|
|
20241007,155500,32089196300,53300,53300,53300,53300,0
|
|
20241007,155400,32089196300,53300,53300,53300,53300,0
|
|
20241007,155300,32089196300,53300,53300,53300,53300,0
|
|
20241007,155200,32089196300,53300,53300,53300,53300,0
|
|
20241007,155100,32089196300,53300,53300,53300,53300,0
|
|
20241007,155000,32089196300,53300,53300,53300,53300,0
|
|
20241007,154900,32089196300,53300,53300,53300,53300,0
|
|
20241007,154800,32089196300,53300,53300,53300,53300,0
|
|
20241007,154700,32089196300,53300,53300,53300,53300,0
|
|
20241007,154600,32089196300,53300,53300,53300,53300,0
|
|
20241007,154500,32089196300,53300,53300,53300,53300,0
|
|
20241007,154400,32089196300,53300,53300,53300,53300,0
|
|
20241007,154300,32089196300,53300,53300,53300,53300,0
|
|
20241007,154200,32089196300,53300,53300,53300,53300,0
|
|
20241007,154100,32089196300,53300,53300,53300,53300,0
|
|
20241007,154000,32089196300,53300,53300,53300,53300,0
|
|
20241007,153900,32089196300,53300,53300,53300,53300,0
|
|
20241007,153800,32089196300,53300,53300,53300,53300,19040
|
|
20241007,153700,32089196300,53300,53300,53300,53300,0
|
|
20241007,153600,32089196300,53300,53300,53300,53300,0
|
|
20241007,153500,32089196300,53300,53300,53300,53300,0
|
|
20241007,153400,32089196300,53300,53300,53300,53300,0
|
|
20241007,153300,32089196300,53300,53300,53300,53300,0
|
|
20241007,153200,32089196300,53300,53300,53300,53300,0
|
|
20241007,153100,32089196300,53300,53300,53300,53300,0
|
|
20241007,153000,32089196300,53300,53300,53300,53300,19040
|
|
20241007,152900,31074364300,53200,53200,53200,53200,0
|
|
20241007,152800,31074364300,53200,53200,53200,53200,0
|
|
20241007,152700,31074364300,53200,53200,53200,53200,0
|
|
20241007,152600,31074364300,53200,53200,53200,53200,0
|
|
20241007,152500,31074364300,53200,53200,53200,53200,0
|
|
20241007,152400,31074364300,53200,53200,53200,53200,0
|
|
20241007,152300,31074364300,53200,53200,53200,53200,0
|
|
20241007,152200,31074364300,53200,53200,53200,53200,0
|
|
20241007,152100,31074364300,53200,53200,53200,53200,0
|
|
20241007,152000,31074364300,53200,53200,53200,53200,0
|
|
20241007,151900,31074364300,53200,53000,53200,53000,5403
|
|
20241007,151800,30787807200,53100,53100,53300,53100,11553
|
|
20241007,151700,30174258000,53200,53200,53300,53100,5136
|
|
20241007,151600,29901205700,53200,53300,53300,53200,102
|
|
20241007,151500,29895770000,53200,53200,53300,53200,404
|
|
20241007,151400,29874261300,53200,53300,53400,53200,769
|
|
20241007,151300,29833272100,53300,53300,53300,53200,873
|
|
20241007,151200,29786765600,53200,53200,53300,53200,969
|
|
20241007,151100,29735132900,53300,53300,53400,53200,2769
|
|
20241007,151000,29587575600,53300,53200,53300,53200,784
|
|
20241007,150900,29545846700,53200,53200,53300,53200,707
|
|
20241007,150800,29508224500,53300,53300,53300,53200,684
|
|
20241007,150700,29471771100,53300,53200,53300,53200,592
|
|
20241007,150600,29440267800,53200,53200,53300,53200,220
|
|
20241007,150500,29428562200,53300,53300,53300,53200,780
|
|
20241007,150400,29387056400,53200,53200,53300,53200,343
|
|
20241007,150300,29368798500,53200,53300,53300,53200,869
|
|
20241007,150200,29322560100,53300,53200,53300,53200,437
|
|
20241007,150100,29299272800,53300,53300,53300,53200,166
|
|
20241007,150000,29290436100,53300,53200,53300,53200,635
|
|
20241007,145900,29256634400,53200,53200,53300,53200,383
|
|
20241007,145800,29236237500,53200,53300,53300,53200,1140
|
|
20241007,145700,29175488700,53200,53200,53300,53200,434
|
|
20241007,145600,29152380600,53200,53300,53300,53200,455
|
|
20241007,145500,29128139600,53200,53200,53300,53200,751
|
|
20241007,145400,29088121600,53200,53300,53300,53200,1101
|
|
20241007,145300,29029452200,53300,53300,53300,53200,348
|
|
20241007,145200,29010917800,53300,53300,53300,53200,596
|
|
20241007,145100,28979189100,53300,53300,53300,53200,762
|
|
20241007,145000,28938626600,53300,53200,53300,53200,2046
|
|
20241007,144900,28829772200,53200,53200,53300,53200,715
|
|
20241007,144800,28791684400,53300,53400,53400,53300,2914
|
|
20241007,144700,28636355800,53300,53300,53400,53300,838
|
|
20241007,144600,28591643000,53400,53400,53400,53300,452
|
|
20241007,144500,28567527900,53300,53300,53400,53300,335
|
|
20241007,144400,28549662200,53400,53300,53400,53300,348
|
|
20241007,144300,28531098000,53400,53300,53400,53300,709
|
|
20241007,144200,28493295700,53300,53400,53400,53300,438
|
|
20241007,144100,28469927300,53400,53300,53400,53300,304
|
|
20241007,144000,28453714100,53300,53300,53400,53300,625
|
|
20241007,143900,28420390800,53400,53400,53400,53300,736
|
|
20241007,143800,28381106100,53400,53400,53400,53300,373
|
|
20241007,143700,28361197600,53400,53300,53400,53300,1785
|
|
20241007,143600,28265893500,53400,53400,53400,53300,340
|
|
20241007,143500,28247749200,53300,53200,53400,53200,1754
|
|
20241007,143400,28154265000,53100,53200,53300,53100,810
|
|
20241007,143300,28111190400,53300,53300,53400,53200,1707
|
|
20241007,143200,28020231600,53300,53400,53400,53300,402
|
|
20241007,143100,27998786000,53400,53300,53400,53300,382
|
|
20241007,143000,27978407800,53300,53400,53400,53300,271
|
|
20241007,142900,27963948000,53300,53300,53400,53300,315
|
|
20241007,142800,27947140300,53300,53300,53400,53300,1738
|
|
20241007,142700,27854356200,53300,53300,53400,53300,988
|
|
20241007,142600,27801682100,53400,53300,53400,53300,625
|
|
20241007,142500,27768344500,53300,53400,53400,53300,271
|
|
20241007,142400,27753881600,53400,53400,53400,53300,198
|
|
20241007,142300,27743320700,53400,53400,53400,53300,987
|
|
20241007,142200,27690634900,53300,53300,53400,53300,222
|
|
20241007,142100,27678789400,53300,53400,53400,53300,506
|
|
20241007,142000,27651775200,53300,53200,53400,53200,6291
|
|
20241007,141900,27316286400,53200,53300,53300,53200,481
|
|
20241007,141800,27290685000,53200,53300,53300,53200,332
|
|
20241007,141700,27273005900,53300,53200,53300,53200,506
|
|
20241007,141600,27246074700,53200,53200,53300,53200,302
|
|
20241007,141500,27229989500,53200,53300,53300,53200,208
|
|
20241007,141400,27218911900,53200,53200,53300,53200,894
|
|
20241007,141300,27171331700,53200,53200,53300,53200,273
|
|
20241007,141200,27156799600,53200,53300,53300,53200,788
|
|
20241007,141100,27114866500,53200,53300,53300,53200,250
|
|
20241007,141000,27101550000,53300,53200,53300,53200,534
|
|
20241007,140900,27073128100,53200,53200,53300,53200,734
|
|
20241007,140800,27034016500,53300,53200,53300,53200,374
|
|
20241007,140700,27014096700,53200,53200,53300,53200,341
|
|
20241007,140600,26995932300,53200,53200,53300,53100,1102
|
|
20241007,140500,26937304000,53100,53200,53200,53100,506
|
|
20241007,140400,26910396500,53100,53100,53200,53100,923
|
|
20241007,140300,26861358400,53200,53200,53200,53100,482
|
|
20241007,140200,26835759100,53200,53200,53200,53100,396
|
|
20241007,140100,26814700700,53200,53200,53200,53100,341
|
|
20241007,140000,26796571800,53100,53200,53200,53100,391
|
|
20241007,135900,26775784500,53200,53100,53200,53100,268
|
|
20241007,135800,26761538900,53200,53100,53200,53100,360
|
|
20241007,135700,26742414600,53100,53200,53200,53100,152
|
|
20241007,135600,26734335100,53100,53100,53200,53100,310
|
|
20241007,135500,26717862100,53200,53100,53200,53100,335
|
|
20241007,135400,26700053600,53100,53100,53200,53100,322
|
|
20241007,135300,26682937300,53100,53100,53200,53100,497
|
|
20241007,135200,26656529000,53100,53200,53300,53100,1116
|
|
20241007,135100,26597171600,53200,53200,53300,53200,1913
|
|
20241007,135000,26495392700,53200,53300,53300,53200,585
|
|
20241007,134900,26464255600,53200,53300,53300,53200,216
|
|
20241007,134800,26452754100,53200,53200,53300,53200,165
|
|
20241007,134700,26443965400,53200,53300,53300,53200,293
|
|
20241007,134600,26428371900,53300,53200,53300,53200,234
|
|
20241007,134500,26415911600,53200,53200,53300,53200,1494
|
|
20241007,134400,26336408000,53300,53100,53300,53100,823
|
|
20241007,134300,26292632100,53200,53100,53300,53100,529
|
|
20241007,134200,26264492900,53100,53100,53200,53100,2527
|
|
20241007,134100,26130194700,53100,53100,53100,53000,938
|
|
20241007,134000,26080395400,53100,53100,53200,53000,668
|
|
20241007,133900,26044907900,53000,53100,53200,53000,1215
|
|
20241007,133800,25980401700,53000,52900,53100,52900,2977
|
|
20241007,133700,25822647000,52900,52900,53000,52900,3459
|
|
20241007,133600,25639640700,52900,52900,53000,52900,2689
|
|
20241007,133500,25497362800,52900,53000,53100,52900,5837
|
|
20241007,133400,25188145900,53000,53000,53100,53000,2568
|
|
20241007,133300,25052031300,53000,53000,53100,53000,681
|
|
20241007,133200,25015916600,53000,53100,53200,53000,3262
|
|
20241007,133100,24842702500,53200,53200,53200,53100,489
|
|
20241007,133000,24816722100,53200,53200,53300,53200,2317
|
|
20241007,132900,24693450100,53200,53200,53300,53200,913
|
|
20241007,132800,24644806600,53300,53300,53400,53200,1286
|
|
20241007,132700,24576267800,53200,53300,53300,53200,843
|
|
20241007,132600,24531349600,53200,53300,53400,53200,372
|
|
20241007,132500,24511530700,53300,53300,53400,53200,940
|
|
20241007,132400,24461433900,53400,53300,53400,53300,171
|
|
20241007,132300,24452306400,53300,53300,53400,53300,204
|
|
20241007,132200,24441423500,53300,53300,53300,53200,837
|
|
20241007,132100,24396818400,53300,53300,53300,53200,569
|
|
20241007,132000,24366501100,53200,53300,53300,53200,824
|
|
20241007,131900,24322591500,53200,53300,53300,53200,382
|
|
20241007,131800,24302235600,53300,53300,53300,53200,755
|
|
20241007,131700,24262004200,53300,53200,53300,53200,531
|
|
20241007,131600,24233722000,53200,53300,53300,53200,585
|
|
20241007,131500,24202562400,53300,53200,53300,53200,352
|
|
20241007,131400,24183814300,53200,53200,53300,53200,691
|
|
20241007,131300,24147044900,53300,53200,53300,53200,445
|
|
20241007,131200,24123343900,53200,53200,53200,53100,465
|
|
20241007,131100,24098608700,53200,53100,53200,53100,317
|
|
20241007,131000,24081753100,53100,53200,53300,53100,361
|
|
20241007,130900,24062553800,53200,53100,53200,53100,312
|
|
20241007,130800,24045967300,53300,53100,53300,53100,3588
|
|
20241007,130700,23855211800,53100,53100,53200,53100,537
|
|
20241007,130600,23826652000,53200,53100,53200,53100,452
|
|
20241007,130500,23802612900,53100,53200,53200,53100,458
|
|
20241007,130400,23778268200,53100,53200,53300,53100,1061
|
|
20241007,130300,23721823600,53200,53300,53300,53200,1954
|
|
20241007,130200,23617720400,53200,53300,53300,53200,104
|
|
20241007,130100,23612180100,53300,53400,53400,53300,536
|
|
20241007,130000,23583592100,53400,53300,53400,53300,649
|
|
20241007,125900,23548976900,53300,53400,53400,53300,1301
|
|
20241007,125800,23479626100,53400,53300,53400,53300,244
|
|
20241007,125700,23466606600,53300,53300,53400,53300,343
|
|
20241007,125600,23448297000,53300,53300,53400,53300,181
|
|
20241007,125500,23438638800,53300,53300,53400,53300,819
|
|
20241007,125400,23394975800,53300,53400,53400,53300,219
|
|
20241007,125300,23383293400,53400,53300,53400,53300,374
|
|
20241007,125200,23363336100,53400,53300,53400,53300,204
|
|
20241007,125100,23352452200,53300,53400,53400,53300,320
|
|
20241007,125000,23335372500,53400,53300,53400,53300,203
|
|
20241007,124900,23324539000,53400,53300,53400,53300,206
|
|
20241007,124800,23313553600,53300,53400,53400,53300,224
|
|
20241007,124700,23301606600,53300,53400,53400,53300,620
|
|
20241007,124600,23268545800,53300,53300,53400,53300,504
|
|
20241007,124500,23241642000,53400,53400,53400,53300,423
|
|
20241007,124400,23219066800,53300,53300,53400,53300,213
|
|
20241007,124300,23207696400,53300,53300,53400,53300,84
|
|
20241007,124200,23203214900,53300,53400,53400,53300,173
|
|
20241007,124100,23193981900,53300,53400,53400,53300,206
|
|
20241007,124000,23182990900,53400,53400,53400,53300,399
|
|
20241007,123900,23161693300,53400,53200,53400,53200,1273
|
|
20241007,123800,23093740100,53300,53300,53300,53200,93
|
|
20241007,123700,23088785800,53200,53200,53300,53200,689
|
|
20241007,123600,23052072000,53200,53300,53300,53200,218
|
|
20241007,123500,23040453400,53300,53200,53300,53200,446
|
|
20241007,123400,23016686100,53300,53300,53300,53200,285
|
|
20241007,123300,23001504800,53300,53300,53300,53200,169
|
|
20241007,123200,22992504000,53200,53300,53300,53200,654
|
|
20241007,123100,22957655600,53200,53200,53300,53200,235
|
|
20241007,123000,22945133400,53300,53400,53400,53200,408
|
|
20241007,122900,22923386100,53300,53400,53400,53300,470
|
|
20241007,122800,22898322300,53400,53400,53400,53300,292
|
|
20241007,122700,22882748100,53400,53300,53400,53200,1541
|
|
20241007,122600,22800573700,53300,53300,53300,53200,486
|
|
20241007,122500,22774681500,53300,53300,53400,53300,355
|
|
20241007,122400,22755749200,53400,53300,53400,53200,1465
|
|
20241007,122300,22677692400,53300,53300,53400,53300,322
|
|
20241007,122200,22660519300,53300,53400,53400,53300,113
|
|
20241007,122100,22654490900,53400,53300,53500,53300,329
|
|
20241007,122000,22636940900,53300,53400,53500,53300,401
|
|
20241007,121900,22615526100,53400,53400,53500,53400,1175
|
|
20241007,121800,22552767500,53400,53500,53500,53400,603
|
|
20241007,121700,22520555400,53400,53400,53500,53400,412
|
|
20241007,121600,22498554200,53500,53500,53500,53400,287
|
|
20241007,121500,22483203100,53500,53400,53500,53400,1071
|
|
20241007,121400,22425994100,53400,53500,53500,53400,168
|
|
20241007,121300,22417007900,53400,53500,53500,53400,168
|
|
20241007,121200,22408025800,53500,53300,53500,53300,873
|
|
20241007,121100,22361360100,53300,53300,53400,53300,250
|
|
20241007,121000,22348013700,53400,53300,53400,53300,872
|
|
20241007,120900,22301457200,53300,53300,53400,53300,240
|
|
20241007,120800,22288645800,53400,53400,53400,53300,396
|
|
20241007,120700,22267502800,53400,53400,53400,53300,295
|
|
20241007,120600,22251764900,53300,53300,53500,53300,108
|
|
20241007,120500,22246000700,53300,53300,53400,53300,234
|
|
20241007,120400,22233507900,53300,53400,53500,53300,505
|
|
20241007,120300,22206547200,53400,53400,53500,53300,216
|
|
20241007,120200,22195010600,53400,53400,53500,53300,775
|
|
20241007,120100,22153618700,53400,53400,53500,53300,564
|
|
20241007,120000,22123498200,53300,53300,53500,53300,3425
|
|
20241007,115900,21940544000,53300,53300,53400,53300,211
|
|
20241007,115800,21929285500,53300,53300,53400,53300,293
|
|
20241007,115700,21913645100,53400,53400,53500,53400,1588
|
|
20241007,115600,21828838800,53400,53400,53500,53400,425
|
|
20241007,115500,21806143600,53500,53400,53500,53400,609
|
|
20241007,115400,21773578400,53400,53400,53500,53400,833
|
|
20241007,115300,21729020700,53400,53400,53500,53400,225
|
|
20241007,115200,21716987700,53400,53300,53500,53300,2828
|
|
20241007,115100,21565974800,53300,53300,53400,53300,308
|
|
20241007,115000,21549533000,53400,53300,53400,53200,916
|
|
20241007,114900,21500653600,53300,53300,53300,53200,364
|
|
20241007,114800,21481256700,53300,53200,53300,53200,507
|
|
20241007,114700,21454235700,53200,53200,53300,53200,228
|
|
20241007,114600,21442087300,53300,53300,53300,53200,115
|
|
20241007,114500,21435961700,53200,53100,53400,53100,2508
|
|
20241007,114400,21302261500,53300,53100,53300,53100,1211
|
|
20241007,114300,21237840600,53200,53200,53200,53100,213
|
|
20241007,114200,21226517200,53000,53100,53200,53000,114
|
|
20241007,114100,21220457300,53000,53100,53200,53000,233
|
|
20241007,114000,21208075900,53200,53000,53200,53000,725
|
|
20241007,113900,21169567900,53000,53000,53100,53000,169
|
|
20241007,113800,21160603200,53000,53000,53100,53000,320
|
|
20241007,113700,21143632100,53000,53000,53100,53000,336
|
|
20241007,113600,21125812300,53000,53100,53200,53000,1226
|
|
20241007,113500,21060746100,53200,53100,53200,53100,87
|
|
20241007,113400,21056125900,53100,53100,53200,53100,1801
|
|
20241007,113300,20960482200,53100,53100,53200,53100,437
|
|
20241007,113200,20937253400,53200,53100,53200,53100,372
|
|
20241007,113100,20917475400,53100,53100,53200,53100,340
|
|
20241007,113000,20899400100,53200,53200,53300,53100,2204
|
|
20241007,112900,20782146800,53300,53200,53300,53200,191
|
|
20241007,112800,20771974500,53300,53300,53300,53200,1039
|
|
20241007,112700,20716604900,53300,53200,53300,53200,453
|
|
20241007,112600,20692467400,53300,53200,53300,53200,1085
|
|
20241007,112500,20634663500,53300,53200,53300,53200,2890
|
|
20241007,112400,20480678400,53300,53300,53300,53100,3211
|
|
20241007,112300,20309839800,53300,53200,53300,53200,258
|
|
20241007,112200,20296097400,53200,53200,53300,53200,359
|
|
20241007,112100,20276975400,53200,53200,53300,53100,766
|
|
20241007,112000,20236208100,53100,53300,53300,53100,1462
|
|
20241007,111900,20158423600,53200,53100,53300,53100,1365
|
|
20241007,111800,20085801900,53200,53100,53200,53100,1525
|
|
20241007,111700,20004684600,53200,53200,53200,53100,250
|
|
20241007,111600,19991397800,53100,53100,53200,53100,1694
|
|
20241007,111500,19901304000,53100,53100,53200,53100,2293
|
|
20241007,111400,19779518800,53100,53100,53200,53100,753
|
|
20241007,111300,19739530500,53200,53100,53200,53100,488
|
|
20241007,111200,19713583500,53100,53100,53200,53100,1464
|
|
20241007,111100,19635780100,53100,53100,53200,53100,262
|
|
20241007,111000,19621858900,53200,53100,53200,53100,414
|
|
20241007,110900,19599849400,53200,53100,53200,53100,1362
|
|
20241007,110800,19527512200,53200,53100,53200,53100,242
|
|
20241007,110700,19514658000,53100,53200,53200,53100,233
|
|
20241007,110600,19502272900,53200,53200,53200,53100,396
|
|
20241007,110500,19481235300,53100,53100,53200,53100,2134
|
|
20241007,110400,19367716800,53200,53200,53200,53100,152
|
|
20241007,110300,19359636600,53100,53200,53200,53100,179
|
|
20241007,110200,19350124300,53100,53200,53200,53100,1410
|
|
20241007,110100,19275129800,53200,53300,53300,53200,260
|
|
20241007,110000,19261279900,53200,53100,53300,53100,272
|
|
20241007,105900,19246801500,53200,53200,53200,53100,329
|
|
20241007,105800,19229301700,53200,53200,53200,53100,927
|
|
20241007,105700,19180011700,53200,53200,53200,53100,277
|
|
20241007,105600,19165280100,53100,53200,53200,53100,376
|
|
20241007,105500,19145290000,53100,53100,53200,53100,2379
|
|
20241007,105400,19018949500,53200,53200,53200,53100,1091
|
|
20241007,105300,18960913700,53200,53300,53300,53200,174
|
|
20241007,105200,18951643300,53200,53300,53400,53200,254
|
|
20241007,105100,18938110600,53300,53300,53300,53200,1332
|
|
20241007,105000,18867126900,53300,53200,53400,53100,1628
|
|
20241007,104900,18780362700,53100,53100,53200,53100,2789
|
|
20241007,104800,18632049800,53100,53200,53200,53100,1245
|
|
20241007,104700,18565918000,53200,53100,53200,53100,470
|
|
20241007,104600,18540950300,53100,53200,53200,53100,621
|
|
20241007,104500,18507919200,53200,53300,53300,53200,729
|
|
20241007,104400,18469128700,53300,53300,53400,53300,524
|
|
20241007,104300,18441189100,53300,53300,53400,53300,1302
|
|
20241007,104200,18371784800,53400,53400,53400,53300,66
|
|
20241007,104100,18368263200,53400,53300,53400,53300,1276
|
|
20241007,104000,18300237600,53400,53300,53400,53300,263
|
|
20241007,103900,18286211900,53300,53500,53500,53300,1739
|
|
20241007,103800,18193406900,53500,53500,53500,53400,937
|
|
20241007,103700,18143287600,53400,53500,53500,53400,701
|
|
20241007,103600,18105790700,53500,53500,53500,53400,260
|
|
20241007,103500,18091898400,53500,53500,53600,53500,540
|
|
20241007,103400,18063008100,53500,53500,53600,53500,379
|
|
20241007,103300,18042708900,53500,53500,53600,53500,473
|
|
20241007,103200,18017396100,53500,53600,53600,53500,497
|
|
20241007,103100,17990782800,53500,53700,53700,53500,604
|
|
20241007,103000,17958427600,53600,53700,53700,53500,456
|
|
20241007,102900,17933974900,53600,53500,53800,53500,12030
|
|
20241007,102800,17289676000,53500,53600,53700,53400,2380
|
|
20241007,102700,17162241700,53700,53700,53700,53600,681
|
|
20241007,102600,17125687800,53700,53600,53800,53600,2826
|
|
20241007,102500,16973898100,53600,53700,53800,53600,3871
|
|
20241007,102400,16766251000,53700,53700,53800,53700,1397
|
|
20241007,102300,16691197300,53800,53600,53800,53600,6500
|
|
20241007,102200,16342042200,53700,53700,53700,53600,1906
|
|
20241007,102100,16239708300,53700,53600,53700,53500,6028
|
|
20241007,102000,15916537100,53600,53500,53600,53500,1574
|
|
20241007,101900,15832210700,53500,53500,53600,53500,1169
|
|
20241007,101800,15769659800,53500,53400,53600,53400,8935
|
|
20241007,101700,15291707000,53400,53200,53500,53200,4992
|
|
20241007,101600,15025410400,53200,53300,53300,53200,402
|
|
20241007,101500,15004006100,53200,53400,53400,53200,4366
|
|
20241007,101400,14771352600,53400,53400,53400,53300,622
|
|
20241007,101300,14738188100,53300,53400,53400,53300,488
|
|
20241007,101200,14712134500,53400,53500,53500,53300,3903
|
|
20241007,101100,14503694100,53500,53400,53500,53400,2469
|
|
20241007,101000,14371753500,53400,53500,53500,53400,576
|
|
20241007,100900,14340980500,53400,53400,53500,53400,1100
|
|
20241007,100800,14282210500,53500,53400,53500,53400,788
|
|
20241007,100700,14240093300,53500,53400,53500,53400,711
|
|
20241007,100600,14202114400,53400,53500,53500,53400,527
|
|
20241007,100500,14173931100,53400,53400,53500,53400,1323
|
|
20241007,100400,14103211200,53400,53500,53500,53300,1201
|
|
20241007,100300,14039081100,53400,53400,53500,53400,1853
|
|
20241007,100200,13940113800,53400,53500,53500,53300,1784
|
|
20241007,100100,13844831200,53500,53400,53500,53300,1875
|
|
20241007,100000,13744693900,53400,53300,53500,53300,3764
|
|
20241007,095900,13543707300,53300,53400,53400,53300,759
|
|
20241007,095800,13503206300,53400,53400,53500,53400,2407
|
|
20241007,095700,13374644600,53400,53300,53500,53300,10834
|
|
20241007,095600,12795323700,53400,53200,53400,53100,20454
|
|
20241007,095500,11705669800,53200,53100,53200,53100,2039
|
|
20241007,095400,11597373400,53100,53000,53100,53000,491
|
|
20241007,095300,11571301800,53000,53100,53100,53000,395
|
|
20241007,095200,11550331000,53100,53100,53200,53100,527
|
|
20241007,095100,11522343300,53100,53000,53100,53000,1606
|
|
20241007,095000,11437161600,53000,53000,53200,53000,5056
|
|
20241007,094900,11168687000,53000,53000,53100,53000,5068
|
|
20241007,094800,10899742200,53000,53000,53100,52900,3116
|
|
20241007,094700,10734588900,53000,53000,53000,53000,1933
|
|
20241007,094600,10632139900,53000,53000,53000,52900,1883
|
|
20241007,094500,10532389700,53000,53000,53100,53000,439
|
|
20241007,094400,10509104500,53100,53000,53100,53000,1316
|
|
20241007,094300,10439355000,53100,53000,53100,53000,274
|
|
20241007,094200,10424821700,53000,52900,53100,52800,5532
|
|
20241007,094100,10131854400,52900,52800,52900,52800,4094
|
|
20241007,094000,9915672000,52900,52900,52900,52800,1816
|
|
20241007,093900,9819770700,52800,52900,52900,52800,720
|
|
20241007,093800,9781749400,52900,52900,53000,52800,2853
|
|
20241007,093700,9630827700,53000,53000,53000,52900,765
|
|
20241007,093600,9590294800,53000,53000,53100,53000,3079
|
|
20241007,093500,9427093800,53100,53000,53100,53000,1880
|
|
20241007,093400,9327433400,53000,52900,53000,52900,2265
|
|
20241007,093300,9207472700,53000,52900,53000,52900,1202
|
|
20241007,093200,9143857500,52900,52900,53000,52700,1984
|
|
20241007,093100,9038970700,53000,53100,53100,52800,3744
|
|
20241007,093000,8840616300,53100,53000,53100,53000,396
|
|
20241007,092900,8819613100,53000,53000,53100,53000,2208
|
|
20241007,092800,8702486100,53000,53000,53100,53000,3617
|
|
20241007,092700,8510691800,53000,53100,53100,53000,1592
|
|
20241007,092600,8426212200,53100,53000,53200,53000,6630
|
|
20241007,092500,8074212200,53100,53100,53200,53000,7288
|
|
20241007,092400,7687656500,53100,53100,53200,53000,3990
|
|
20241007,092300,7475767000,53100,53000,53200,53000,6079
|
|
20241007,092200,7152997600,53000,53100,53100,52900,3034
|
|
20241007,092100,6992148800,53100,53000,53200,52900,12130
|
|
20241007,092000,6348063100,53000,52700,53100,52700,14573
|
|
20241007,091900,5576370500,52800,52600,52800,52500,8731
|
|
20241007,091800,5116384000,52600,52500,52600,52400,3323
|
|
20241007,091700,4941911900,52500,52500,52700,52400,11744
|
|
20241007,091600,4325003000,52500,52300,52500,52200,4177
|
|
20241007,091500,4106381400,52300,52200,52300,52100,4486
|
|
20241007,091400,3872272400,52100,51900,52200,51800,3734
|
|
20241007,091300,3678036600,51900,52000,52000,51800,3182
|
|
20241007,091200,3512806500,52000,52100,52100,51800,2316
|
|
20241007,091100,3392551800,51900,51800,52100,51800,4912
|
|
20241007,091000,3137278300,51800,51700,51800,51600,3013
|
|
20241007,090900,2981409200,51700,51600,51800,51600,1321
|
|
20241007,090800,2913039600,51700,51600,51700,51500,326
|
|
20241007,090700,2896219700,51500,51500,51500,51400,5228
|
|
20241007,090600,2627304700,51500,51600,51800,51300,13256
|
|
20241007,090500,1944760900,51600,51800,51900,51500,9713
|
|
20241007,090400,1442996200,51800,51900,52000,51800,1645
|
|
20241007,090300,1357609700,51900,51900,52100,51800,2905
|
|
20241007,090200,1206643000,51800,51600,51900,51600,3553
|
|
20241007,090100,1022805100,51700,51700,51800,51300,7765
|
|
20241007,090000,622550500,51800,52000,52100,51600,11987
|