583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,183900,3198551100,59200,59200,59200,59200,0
|
|
20231012,183800,3198551100,59200,59200,59200,59200,0
|
|
20231012,183700,3198551100,59200,59200,59200,59200,0
|
|
20231012,183600,3198551100,59200,59200,59200,59200,0
|
|
20231012,183500,3198551100,59200,59200,59200,59200,0
|
|
20231012,183400,3198551100,59200,59200,59200,59200,0
|
|
20231012,183300,3198551100,59200,59200,59200,59200,0
|
|
20231012,183200,3198551100,59200,59200,59200,59200,0
|
|
20231012,183100,3198551100,59200,59200,59200,59200,0
|
|
20231012,183000,3198551100,59200,59200,59200,59200,0
|
|
20231012,182900,3198551100,59200,59200,59200,59200,0
|
|
20231012,182800,3198551100,59200,59200,59200,59200,0
|
|
20231012,182700,3198551100,59200,59200,59200,59200,0
|
|
20231012,182600,3198551100,59200,59200,59200,59200,0
|
|
20231012,182500,3198551100,59200,59200,59200,59200,0
|
|
20231012,182400,3198551100,59200,59200,59200,59200,0
|
|
20231012,182300,3198551100,59200,59200,59200,59200,0
|
|
20231012,182200,3198551100,59200,59200,59200,59200,0
|
|
20231012,182100,3198551100,59200,59200,59200,59200,0
|
|
20231012,182000,3198551100,59200,59200,59200,59200,0
|
|
20231012,181900,3198551100,59200,59200,59200,59200,0
|
|
20231012,181800,3198551100,59200,59200,59200,59200,0
|
|
20231012,181700,3198551100,59200,59200,59200,59200,0
|
|
20231012,181600,3198551100,59200,59200,59200,59200,0
|
|
20231012,181500,3198551100,59200,59200,59200,59200,0
|
|
20231012,181400,3198551100,59200,59200,59200,59200,0
|
|
20231012,181300,3198551100,59200,59200,59200,59200,0
|
|
20231012,181200,3198551100,59200,59200,59200,59200,0
|
|
20231012,181100,3198551100,59200,59200,59200,59200,0
|
|
20231012,181000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,180900,3198551100,59200,59200,59200,59200,0
|
|
20231012,180800,3198551100,59200,59200,59200,59200,0
|
|
20231012,180700,3198551100,59200,59200,59200,59200,0
|
|
20231012,180600,3198551100,59200,59200,59200,59200,0
|
|
20231012,180500,3198551100,59200,59200,59200,59200,0
|
|
20231012,180400,3198551100,59200,59200,59200,59200,0
|
|
20231012,180300,3198551100,59200,59200,59200,59200,0
|
|
20231012,180200,3198551100,59200,59200,59200,59200,0
|
|
20231012,180100,3198551100,59200,59200,59200,59200,0
|
|
20231012,180000,3198551100,59200,59200,59200,59200,0
|
|
20231012,175900,3198551100,59200,59200,59200,59200,0
|
|
20231012,175800,3198551100,59200,59200,59200,59200,0
|
|
20231012,175700,3198551100,59200,59200,59200,59200,0
|
|
20231012,175600,3198551100,59200,59200,59200,59200,0
|
|
20231012,175500,3198551100,59200,59200,59200,59200,0
|
|
20231012,175400,3198551100,59200,59200,59200,59200,0
|
|
20231012,175300,3198551100,59200,59200,59200,59200,0
|
|
20231012,175200,3198551100,59200,59200,59200,59200,0
|
|
20231012,175100,3198551100,59200,59200,59200,59200,0
|
|
20231012,175000,3198551100,59200,59200,59200,59200,0
|
|
20231012,174900,3198551100,59200,59200,59200,59200,0
|
|
20231012,174800,3198551100,59200,59200,59200,59200,0
|
|
20231012,174700,3198551100,59200,59200,59200,59200,0
|
|
20231012,174600,3198551100,59200,59200,59200,59200,0
|
|
20231012,174500,3198551100,59200,59200,59200,59200,0
|
|
20231012,174400,3198551100,59200,59200,59200,59200,0
|
|
20231012,174300,3198551100,59200,59200,59200,59200,0
|
|
20231012,174200,3198551100,59200,59200,59200,59200,0
|
|
20231012,174100,3198551100,59200,59200,59200,59200,0
|
|
20231012,174000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,173900,3198551100,59200,59200,59200,59200,0
|
|
20231012,173800,3198551100,59200,59200,59200,59200,0
|
|
20231012,173700,3198551100,59200,59200,59200,59200,0
|
|
20231012,173600,3198551100,59200,59200,59200,59200,0
|
|
20231012,173500,3198551100,59200,59200,59200,59200,0
|
|
20231012,173400,3198551100,59200,59200,59200,59200,0
|
|
20231012,173300,3198551100,59200,59200,59200,59200,0
|
|
20231012,173200,3198551100,59200,59200,59200,59200,0
|
|
20231012,173100,3198551100,59200,59200,59200,59200,0
|
|
20231012,173000,3198551100,59200,59200,59200,59200,0
|
|
20231012,172900,3198551100,59200,59200,59200,59200,0
|
|
20231012,172800,3198551100,59200,59200,59200,59200,0
|
|
20231012,172700,3198551100,59200,59200,59200,59200,0
|
|
20231012,172600,3198551100,59200,59200,59200,59200,0
|
|
20231012,172500,3198551100,59200,59200,59200,59200,0
|
|
20231012,172400,3198551100,59200,59200,59200,59200,0
|
|
20231012,172300,3198551100,59200,59200,59200,59200,0
|
|
20231012,172200,3198551100,59200,59200,59200,59200,0
|
|
20231012,172100,3198551100,59200,59200,59200,59200,0
|
|
20231012,172000,3198551100,59200,59200,59200,59200,0
|
|
20231012,171900,3198551100,59200,59200,59200,59200,0
|
|
20231012,171800,3198551100,59200,59200,59200,59200,0
|
|
20231012,171700,3198551100,59200,59200,59200,59200,0
|
|
20231012,171600,3198551100,59200,59200,59200,59200,0
|
|
20231012,171500,3198551100,59200,59200,59200,59200,0
|
|
20231012,171400,3198551100,59200,59200,59200,59200,0
|
|
20231012,171300,3198551100,59200,59200,59200,59200,0
|
|
20231012,171200,3198551100,59200,59200,59200,59200,0
|
|
20231012,171100,3198551100,59200,59200,59200,59200,0
|
|
20231012,171000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,170900,3198551100,59200,59200,59200,59200,0
|
|
20231012,170800,3198551100,59200,59200,59200,59200,0
|
|
20231012,170700,3198551100,59200,59200,59200,59200,0
|
|
20231012,170600,3198551100,59200,59200,59200,59200,0
|
|
20231012,170500,3198551100,59200,59200,59200,59200,0
|
|
20231012,170400,3198551100,59200,59200,59200,59200,0
|
|
20231012,170300,3198551100,59200,59200,59200,59200,0
|
|
20231012,170200,3198551100,59200,59200,59200,59200,0
|
|
20231012,170100,3198551100,59200,59200,59200,59200,0
|
|
20231012,170000,3198551100,59200,59200,59200,59200,0
|
|
20231012,165900,3198551100,59200,59200,59200,59200,0
|
|
20231012,165800,3198551100,59200,59200,59200,59200,0
|
|
20231012,165700,3198551100,59200,59200,59200,59200,0
|
|
20231012,165600,3198551100,59200,59200,59200,59200,0
|
|
20231012,165500,3198551100,59200,59200,59200,59200,0
|
|
20231012,165400,3198551100,59200,59200,59200,59200,0
|
|
20231012,165300,3198551100,59200,59200,59200,59200,0
|
|
20231012,165200,3198551100,59200,59200,59200,59200,0
|
|
20231012,165100,3198551100,59200,59200,59200,59200,0
|
|
20231012,165000,3198551100,59200,59200,59200,59200,0
|
|
20231012,164900,3198551100,59200,59200,59200,59200,0
|
|
20231012,164800,3198551100,59200,59200,59200,59200,0
|
|
20231012,164700,3198551100,59200,59200,59200,59200,0
|
|
20231012,164600,3198551100,59200,59200,59200,59200,0
|
|
20231012,164500,3198551100,59200,59200,59200,59200,0
|
|
20231012,164400,3198551100,59200,59200,59200,59200,0
|
|
20231012,164300,3198551100,59200,59200,59200,59200,0
|
|
20231012,164200,3198551100,59200,59200,59200,59200,0
|
|
20231012,164100,3198551100,59200,59200,59200,59200,0
|
|
20231012,164000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,163900,3198551100,59200,59200,59200,59200,0
|
|
20231012,163800,3198551100,59200,59200,59200,59200,0
|
|
20231012,163700,3198551100,59200,59200,59200,59200,0
|
|
20231012,163600,3198551100,59200,59200,59200,59200,0
|
|
20231012,163500,3198551100,59200,59200,59200,59200,0
|
|
20231012,163400,3198551100,59200,59200,59200,59200,0
|
|
20231012,163300,3198551100,59200,59200,59200,59200,0
|
|
20231012,163200,3198551100,59200,59200,59200,59200,0
|
|
20231012,163100,3198551100,59200,59200,59200,59200,0
|
|
20231012,163000,3198551100,59200,59200,59200,59200,0
|
|
20231012,162900,3198551100,59200,59200,59200,59200,0
|
|
20231012,162800,3198551100,59200,59200,59200,59200,0
|
|
20231012,162700,3198551100,59200,59200,59200,59200,0
|
|
20231012,162600,3198551100,59200,59200,59200,59200,0
|
|
20231012,162500,3198551100,59200,59200,59200,59200,0
|
|
20231012,162400,3198551100,59200,59200,59200,59200,0
|
|
20231012,162300,3198551100,59200,59200,59200,59200,0
|
|
20231012,162200,3198551100,59200,59200,59200,59200,0
|
|
20231012,162100,3198551100,59200,59200,59200,59200,0
|
|
20231012,162000,3198551100,59200,59200,59200,59200,0
|
|
20231012,161900,3198551100,59200,59200,59200,59200,0
|
|
20231012,161800,3198551100,59200,59200,59200,59200,0
|
|
20231012,161700,3198551100,59200,59200,59200,59200,0
|
|
20231012,161600,3198551100,59200,59200,59200,59200,0
|
|
20231012,161500,3198551100,59200,59200,59200,59200,0
|
|
20231012,161400,3198551100,59200,59200,59200,59200,0
|
|
20231012,161300,3198551100,59200,59200,59200,59200,0
|
|
20231012,161200,3198551100,59200,59200,59200,59200,0
|
|
20231012,161100,3198551100,59200,59200,59200,59200,0
|
|
20231012,161000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,160900,3198551100,59200,59200,59200,59200,0
|
|
20231012,160800,3198551100,59200,59200,59200,59200,0
|
|
20231012,160700,3198551100,59200,59200,59200,59200,0
|
|
20231012,160600,3198551100,59200,59200,59200,59200,0
|
|
20231012,160500,3198551100,59200,59200,59200,59200,0
|
|
20231012,160400,3198551100,59200,59200,59200,59200,0
|
|
20231012,160300,3198551100,59200,59200,59200,59200,0
|
|
20231012,160200,3198551100,59200,59200,59200,59200,0
|
|
20231012,160100,3198551100,59200,59200,59200,59200,0
|
|
20231012,160000,3198551100,59200,59200,59200,59200,0
|
|
20231012,155900,3198551100,59200,59200,59200,59200,0
|
|
20231012,155800,3198551100,59200,59200,59200,59200,0
|
|
20231012,155700,3198551100,59200,59200,59200,59200,0
|
|
20231012,155600,3198551100,59200,59200,59200,59200,0
|
|
20231012,155500,3198551100,59200,59200,59200,59200,0
|
|
20231012,155400,3198551100,59200,59200,59200,59200,0
|
|
20231012,155300,3198551100,59200,59200,59200,59200,0
|
|
20231012,155200,3198551100,59200,59200,59200,59200,0
|
|
20231012,155100,3198551100,59200,59200,59200,59200,0
|
|
20231012,155000,3198551100,59200,59200,59200,59200,0
|
|
20231012,154900,3198551100,59200,59200,59200,59200,0
|
|
20231012,154800,3198551100,59200,59200,59200,59200,0
|
|
20231012,154700,3198551100,59200,59200,59200,59200,0
|
|
20231012,154600,3198551100,59200,59200,59200,59200,0
|
|
20231012,154500,3198551100,59200,59200,59200,59200,0
|
|
20231012,154400,3198551100,59200,59200,59200,59200,0
|
|
20231012,154300,3198551100,59200,59200,59200,59200,0
|
|
20231012,154200,3198551100,59200,59200,59200,59200,0
|
|
20231012,154100,3198551100,59200,59200,59200,59200,0
|
|
20231012,154000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,153900,3198551100,59200,59200,59200,59200,0
|
|
20231012,153800,3198551100,59200,59200,59200,59200,0
|
|
20231012,153700,3198551100,59200,59200,59200,59200,0
|
|
20231012,153600,3198551100,59200,59200,59200,59200,0
|
|
20231012,153500,3198551100,59200,59200,59200,59200,0
|
|
20231012,153400,3198551100,59200,59200,59200,59200,0
|
|
20231012,153300,3198551100,59200,59200,59200,59200,0
|
|
20231012,153200,3198551100,59200,59200,59200,59200,0
|
|
20231012,153100,3198551100,59200,59200,59200,59200,0
|
|
20231012,153000,3198551100,59200,59200,59200,59200,10029
|
|
20231012,152900,2604834300,59300,59300,59300,59300,0
|
|
20231012,152800,2604834300,59300,59300,59300,59300,0
|
|
20231012,152700,2604834300,59300,59300,59300,59300,0
|
|
20231012,152600,2604834300,59300,59300,59300,59300,0
|
|
20231012,152500,2604834300,59300,59300,59300,59300,0
|
|
20231012,152400,2604834300,59300,59300,59300,59300,0
|
|
20231012,152300,2604834300,59300,59300,59300,59300,0
|
|
20231012,152200,2604834300,59300,59300,59300,59300,0
|
|
20231012,152100,2604834300,59300,59300,59300,59300,0
|
|
20231012,152000,2604834300,59300,59300,59300,59300,0
|
|
20231012,151900,2604834300,59300,59000,59300,59000,1507
|
|
20231012,151800,2515686800,59000,59000,59100,59000,403
|
|
20231012,151700,2491899100,59100,59100,59100,59000,315
|
|
20231012,151600,2473307300,59100,59100,59100,59000,376
|
|
20231012,151500,2451109600,59100,59000,59100,59000,191
|
|
20231012,151400,2439833900,59000,59000,59100,59000,350
|
|
20231012,151300,2419164800,59100,59100,59100,59000,241
|
|
20231012,151200,2404933400,59000,59100,59100,59000,201
|
|
20231012,151100,2393066400,59100,59100,59100,59000,250
|
|
20231012,151000,2378310500,59100,59100,59100,59000,237
|
|
20231012,150900,2364316400,59000,59100,59100,59000,180
|
|
20231012,150800,2353688500,59000,59000,59100,59000,144
|
|
20231012,150700,2345190000,59000,59100,59100,59000,156
|
|
20231012,150600,2335980400,59000,59000,59100,59000,217
|
|
20231012,150500,2323175100,59000,59000,59100,59000,113
|
|
20231012,150400,2316507200,59000,59000,59100,59000,149
|
|
20231012,150300,2307709000,59100,59000,59100,59000,119
|
|
20231012,150200,2300684700,59100,59000,59100,59000,220
|
|
20231012,150100,2287699000,59000,59000,59100,59000,87
|
|
20231012,150000,2282561600,59000,59100,59100,59000,244
|
|
20231012,145900,2268149000,59100,59000,59100,59000,143
|
|
20231012,145800,2259705500,59000,59000,59100,59000,307
|
|
20231012,145700,2241571300,59000,59100,59100,59000,131
|
|
20231012,145600,2233838100,59000,59100,59100,59000,151
|
|
20231012,145500,2224924700,59100,59100,59200,59100,509
|
|
20231012,145400,2194838800,59100,59100,59200,59100,101
|
|
20231012,145300,2188868700,59100,59100,59200,59100,122
|
|
20231012,145200,2181655000,59100,59100,59200,59100,79
|
|
20231012,145100,2176982700,59100,59100,59200,59100,82
|
|
20231012,145000,2172136300,59100,59100,59200,59100,80
|
|
20231012,144900,2167404400,59100,59100,59200,59100,80
|
|
20231012,144800,2162675300,59100,59100,59200,59100,139
|
|
20231012,144700,2154451800,59100,59200,59200,59100,104
|
|
20231012,144600,2148302200,59100,59100,59200,59100,74
|
|
20231012,144500,2143928700,59100,59100,59200,59100,103
|
|
20231012,144400,2137837800,59100,59100,59200,59100,67
|
|
20231012,144300,2133875800,59100,59100,59200,59100,87
|
|
20231012,144200,2128729900,59200,59100,59200,59000,95
|
|
20231012,144100,2123114200,59100,59100,59100,59000,145
|
|
20231012,144000,2114546400,59100,59000,59100,59000,180
|
|
20231012,143900,2103909400,59000,59100,59100,59000,115
|
|
20231012,143800,2097115900,59000,59100,59100,59000,218
|
|
20231012,143700,2084238300,59000,59100,59100,59000,202
|
|
20231012,143600,2072303300,59000,59100,59100,59000,134
|
|
20231012,143500,2064392400,59100,59000,59100,59000,82
|
|
20231012,143400,2059551100,59000,59100,59100,59000,78
|
|
20231012,143300,2054943000,59100,59000,59100,59000,121
|
|
20231012,143200,2047799400,59000,59000,59100,59000,86
|
|
20231012,143100,2042722000,59000,59100,59100,59000,85
|
|
20231012,143000,2037699300,59100,59100,59100,59000,73
|
|
20231012,142900,2033390700,59100,59000,59100,59000,61
|
|
20231012,142800,2029786800,59100,59000,59100,59000,680
|
|
20231012,142700,1989601800,59100,59000,59100,59000,98
|
|
20231012,142600,1983816300,59000,59100,59100,59000,175
|
|
20231012,142500,1973481700,59100,59000,59100,59000,87
|
|
20231012,142400,1968348300,59100,59000,59100,59000,150
|
|
20231012,142300,1959489700,59000,59000,59100,59000,162
|
|
20231012,142200,1949926000,59000,59000,59100,59000,62
|
|
20231012,142100,1946266700,59100,59100,59100,59000,125
|
|
20231012,142000,1938884700,59000,59000,59100,59000,93
|
|
20231012,141900,1933394300,59000,59000,59100,59000,104
|
|
20231012,141800,1927254700,59100,59100,59100,59000,187
|
|
20231012,141700,1916208500,59000,59000,59100,59000,113
|
|
20231012,141600,1909537400,59000,59100,59100,59000,114
|
|
20231012,141500,1902805400,59100,59000,59100,59000,141
|
|
20231012,141400,1894477100,59000,59000,59100,59000,147
|
|
20231012,141300,1885797700,59000,59000,59100,59000,140
|
|
20231012,141200,1877531700,59000,59000,59100,59000,167
|
|
20231012,141100,1867670300,59000,59100,59100,59000,103
|
|
20231012,141000,1861589800,59000,59000,59100,59000,442
|
|
20231012,140900,1835478600,59000,59000,59100,59000,117
|
|
20231012,140800,1828570600,59000,59100,59100,59000,126
|
|
20231012,140700,1821133100,59000,59000,59100,59000,143
|
|
20231012,140600,1812688700,59000,59100,59100,59000,244
|
|
20231012,140500,1798275800,59000,59100,59100,59000,129
|
|
20231012,140400,1790661100,59100,59000,59100,59000,87
|
|
20231012,140300,1785527000,59000,59000,59100,59000,92
|
|
20231012,140200,1780098000,59100,59000,59100,59000,97
|
|
20231012,140100,1774371400,59000,59000,59100,59000,140
|
|
20231012,140000,1766110300,59000,59000,59100,59000,112
|
|
20231012,135900,1759497800,59100,59000,59100,59000,158
|
|
20231012,135800,1750172600,59100,59100,59100,59000,101
|
|
20231012,135700,1744208900,59100,59000,59100,59000,157
|
|
20231012,135600,1734939900,59000,59100,59100,59000,125
|
|
20231012,135500,1727561300,59100,59000,59100,59000,119
|
|
20231012,135400,1720535900,59100,59000,59100,59000,106
|
|
20231012,135300,1714277600,59000,59000,59100,59000,114
|
|
20231012,135200,1707548000,59100,59000,59100,59000,94
|
|
20231012,135100,1701998400,59000,59000,59100,59000,106
|
|
20231012,135000,1695741100,59000,59000,59100,59000,89
|
|
20231012,134900,1690487500,59100,59000,59100,59000,85
|
|
20231012,134800,1685469000,59100,59000,59100,59000,120
|
|
20231012,134700,1678382300,59000,59100,59200,59000,466
|
|
20231012,134600,1650840000,59200,59200,59200,59100,116
|
|
20231012,134500,1643978300,59200,59200,59200,59100,61
|
|
20231012,134400,1640372900,59200,59100,59200,59100,65
|
|
20231012,134300,1636530400,59200,59100,59200,59100,88
|
|
20231012,134200,1631326000,59100,59100,59200,59100,47
|
|
20231012,134100,1628547300,59100,59100,59200,59100,74
|
|
20231012,134000,1624170500,59100,59100,59200,59100,120
|
|
20231012,133900,1617078400,59100,59100,59100,59000,756
|
|
20231012,133800,1572401900,59100,59000,59100,59000,306
|
|
20231012,133700,1554323600,59000,59000,59100,59000,127
|
|
20231012,133600,1546826400,59000,59100,59100,59000,96
|
|
20231012,133500,1541157100,59000,59100,59100,59000,73
|
|
20231012,133400,1536848500,59000,59100,59100,59000,722
|
|
20231012,133300,1494195400,59100,59200,59200,59100,487
|
|
20231012,133200,1465411700,59100,59200,59200,59100,142
|
|
20231012,133100,1457018400,59100,59200,59200,59100,106
|
|
20231012,133000,1450748100,59100,59200,59200,59100,79
|
|
20231012,132900,1446078200,59100,59100,59200,59100,99
|
|
20231012,132800,1440224800,59100,59100,59200,59100,93
|
|
20231012,132700,1434727700,59100,59100,59200,59100,97
|
|
20231012,132600,1428993900,59100,59100,59200,59100,136
|
|
20231012,132500,1420952700,59200,59100,59200,59100,130
|
|
20231012,132400,1413265500,59100,59200,59200,59100,89
|
|
20231012,132300,1407999900,59100,59100,59200,59100,83
|
|
20231012,132200,1403093400,59100,59200,59200,59100,139
|
|
20231012,132100,1394873100,59100,59200,59200,59100,107
|
|
20231012,132000,1388546000,59100,59200,59200,59100,53
|
|
20231012,131900,1385412800,59100,59200,59200,59100,93
|
|
20231012,131800,1379913500,59100,59200,59200,59100,113
|
|
20231012,131700,1373230600,59200,59100,59200,59100,121
|
|
20231012,131600,1366074700,59100,59200,59200,59100,100
|
|
20231012,131500,1360161100,59200,59100,59200,59100,129
|
|
20231012,131400,1352532900,59100,59100,59200,59100,94
|
|
20231012,131300,1346975900,59200,59200,59200,59100,106
|
|
20231012,131200,1340706800,59200,59100,59200,59100,131
|
|
20231012,131100,1332961400,59100,59100,59200,59100,114
|
|
20231012,131000,1326219800,59100,59100,59200,59100,131
|
|
20231012,130900,1318471400,59200,59100,59200,59100,49
|
|
20231012,130800,1315575300,59200,59100,59200,59100,108
|
|
20231012,130700,1309188700,59200,59100,59200,59100,71
|
|
20231012,130600,1304989500,59200,59100,59200,59100,87
|
|
20231012,130500,1299844400,59200,59200,59200,59100,109
|
|
20231012,130400,1293398900,59100,59100,59200,59100,94
|
|
20231012,130300,1287843400,59100,59200,59300,59100,803
|
|
20231012,130200,1240310900,59200,59200,59300,59200,75
|
|
20231012,130100,1235869000,59300,59200,59300,59200,99
|
|
20231012,130000,1230005700,59300,59300,59300,59200,54
|
|
20231012,125900,1226803700,59200,59200,59300,59200,18
|
|
20231012,125800,1225737500,59200,59300,59300,59200,72
|
|
20231012,125700,1221470000,59300,59300,59300,59200,22
|
|
20231012,125600,1220165600,59200,59300,59300,59200,78
|
|
20231012,125500,1215542100,59200,59300,59300,59200,11
|
|
20231012,125400,1214890000,59300,59200,59300,59200,19
|
|
20231012,125300,1213763900,59300,59200,59300,59200,50
|
|
20231012,125200,1210799900,59200,59200,59300,59200,28
|
|
20231012,125100,1209140200,59300,59200,59300,59200,51
|
|
20231012,125000,1206116100,59200,59300,59300,59200,38
|
|
20231012,124900,1203863900,59200,59300,59300,59200,61
|
|
20231012,124800,1200251800,59300,59200,59300,59200,30
|
|
20231012,124700,1198473200,59300,59300,59300,59200,34
|
|
20231012,124600,1196458800,59300,59200,59300,59200,38
|
|
20231012,124500,1194205800,59300,59300,59300,59300,10
|
|
20231012,124400,1193612800,59200,59300,59300,59200,45
|
|
20231012,124300,1190945300,59300,59400,59400,59200,236
|
|
20231012,124200,1176949800,59300,59300,59400,59300,26
|
|
20231012,124100,1175406900,59300,59300,59400,59300,57
|
|
20231012,124000,1172022400,59400,59300,59400,59300,13
|
|
20231012,123900,1171250400,59300,59300,59400,59300,82
|
|
20231012,123800,1166380800,59400,59200,59400,59200,43
|
|
20231012,123700,1163830000,59200,59300,59300,59200,73
|
|
20231012,123600,1159501900,59300,59300,59300,59200,272
|
|
20231012,123500,1143372900,59300,59300,59300,59200,48
|
|
20231012,123400,1140526800,59200,59300,59300,59200,52
|
|
20231012,123300,1137444800,59300,59200,59300,59200,45
|
|
20231012,123200,1134777100,59300,59300,59300,59300,50
|
|
20231012,123100,1131812100,59300,59200,59300,59200,55
|
|
20231012,123000,1128553300,59300,59200,59300,59200,27
|
|
20231012,122900,1126952800,59200,59300,59300,59200,50
|
|
20231012,122800,1123988000,59300,59200,59300,59200,45
|
|
20231012,122700,1121320600,59200,59200,59300,59200,54
|
|
20231012,122600,1118120300,59200,59300,59300,59200,27
|
|
20231012,122500,1116519700,59200,59200,59300,59200,48
|
|
20231012,122400,1113674100,59200,59300,59300,59200,16
|
|
20231012,122300,1112725900,59200,59200,59200,59200,10
|
|
20231012,122200,1112133900,59300,59200,59300,59200,73
|
|
20231012,122100,1107805800,59200,59300,59300,59200,16
|
|
20231012,122000,1106857500,59200,59200,59300,59200,110
|
|
20231012,121900,1100341300,59300,59300,59300,59200,18
|
|
20231012,121800,1099274500,59200,59200,59200,59200,9
|
|
20231012,121700,1098741700,59300,59200,59300,59200,36
|
|
20231012,121600,1096607200,59200,59200,59300,59200,22
|
|
20231012,121500,1095303600,59200,59200,59300,59200,163
|
|
20231012,121400,1085650800,59300,59300,59300,59200,213
|
|
20231012,121300,1073020400,59200,59300,59300,59200,198
|
|
20231012,121200,1061279500,59200,59200,59300,59200,39
|
|
20231012,121100,1058967900,59300,59200,59300,59100,98
|
|
20231012,121000,1053160900,59200,59200,59200,59100,335
|
|
20231012,120900,1033329100,59100,59100,59200,59100,42
|
|
20231012,120800,1030843900,59200,59200,59200,59100,104
|
|
20231012,120700,1024687300,59200,59100,59200,59100,40
|
|
20231012,120600,1022319700,59100,59200,59200,59100,43
|
|
20231012,120500,1019774900,59200,59100,59200,59100,35
|
|
20231012,120400,1017703300,59100,59100,59200,59100,52
|
|
20231012,120300,1014627600,59100,59200,59200,59100,92
|
|
20231012,120200,1009184000,59100,59200,59200,59100,16
|
|
20231012,120100,1008237300,59200,59100,59200,59100,73
|
|
20231012,120000,1003916200,59200,59200,59200,59100,49
|
|
20231012,115900,1001016200,59200,59200,59200,59100,34
|
|
20231012,115800,999003600,59100,59200,59200,59100,71
|
|
20231012,115700,994802700,59100,59100,59100,59100,8
|
|
20231012,115600,994329900,59200,59100,59200,59100,59
|
|
20231012,115500,990837500,59100,59200,59200,59100,16
|
|
20231012,115400,989890900,59100,59200,59200,59100,98
|
|
20231012,115300,984095500,59100,59200,59200,59100,12
|
|
20231012,115200,983385300,59100,59100,59200,59100,7
|
|
20231012,115100,982971500,59100,59100,59200,59100,51
|
|
20231012,115000,979953200,59100,59200,59200,59100,104
|
|
20231012,114900,973796600,59200,59200,59300,59200,142
|
|
20231012,114800,965389000,59200,59400,59400,59200,418
|
|
20231012,114700,940609600,59400,59300,59400,59200,546
|
|
20231012,114600,908228000,59300,59300,59300,59200,49
|
|
20231012,114500,905322800,59300,59300,59300,59200,38
|
|
20231012,114400,903069700,59200,59300,59300,59200,62
|
|
20231012,114300,899394400,59300,59300,59300,59200,44
|
|
20231012,114200,896785700,59200,59300,59300,59200,49
|
|
20231012,114100,893880200,59300,59300,59300,59200,69
|
|
20231012,114000,889789700,59200,59300,59300,59200,13
|
|
20231012,113900,889019200,59200,59300,59300,59200,64
|
|
20231012,113800,885224600,59200,59200,59300,59200,31
|
|
20231012,113700,883387400,59200,59300,59300,59200,48
|
|
20231012,113600,880541300,59300,59200,59300,59200,24
|
|
20231012,113500,879119200,59200,59200,59300,59200,51
|
|
20231012,113400,876096200,59200,59300,59300,59200,154
|
|
20231012,113300,866978200,59300,59200,59300,59200,51
|
|
20231012,113200,863954100,59300,59300,59300,59200,55
|
|
20231012,113100,860693400,59200,59300,59300,59200,30
|
|
20231012,113000,858914900,59300,59300,59300,59200,42
|
|
20231012,112900,856424600,59200,59200,59300,59200,39
|
|
20231012,112800,854113600,59200,59200,59300,59200,51
|
|
20231012,112700,851092900,59300,59300,59300,59200,68
|
|
20231012,112600,847060600,59300,59200,59300,59200,37
|
|
20231012,112500,844867500,59200,59200,59300,59200,52
|
|
20231012,112400,841784400,59300,59300,59300,59200,30
|
|
20231012,112300,840005600,59300,59200,59300,59200,111
|
|
20231012,112200,833429800,59300,59300,59300,59300,16
|
|
20231012,112100,832481000,59300,59200,59300,59200,23
|
|
20231012,112000,831118500,59300,59200,59300,59200,52
|
|
20231012,111900,828035400,59200,59200,59300,59200,46
|
|
20231012,111800,825310100,59200,59200,59300,59200,15
|
|
20231012,111700,824421200,59300,59300,59300,59200,36
|
|
20231012,111600,822287300,59300,59300,59300,59200,43
|
|
20231012,111500,819738500,59300,59200,59300,59200,31
|
|
20231012,111400,817900900,59300,59300,59300,59200,39
|
|
20231012,111300,815588600,59200,59200,59300,59200,83
|
|
20231012,111200,810668200,59200,59300,59300,59200,45
|
|
20231012,111100,808001700,59300,59200,59300,59200,17
|
|
20231012,111000,806993900,59300,59300,59300,59200,57
|
|
20231012,110900,803614600,59300,59300,59300,59300,36
|
|
20231012,110800,801479800,59200,59200,59200,59200,5
|
|
20231012,110700,801183800,59300,59200,59300,59200,29
|
|
20231012,110600,799464600,59200,59200,59300,59200,51
|
|
20231012,110500,796441800,59300,59300,59300,59200,49
|
|
20231012,110400,793537200,59200,59200,59300,59200,45
|
|
20231012,110300,790869600,59300,59200,59300,59200,13
|
|
20231012,110200,790098800,59300,59300,59300,59200,76
|
|
20231012,110100,785592600,59300,59200,59300,59200,31
|
|
20231012,110000,783754800,59300,59300,59300,59200,41
|
|
20231012,105900,781323800,59200,59300,59300,59200,116
|
|
20231012,105800,774445300,59300,59300,59300,59300,25
|
|
20231012,105700,772962800,59200,59300,59300,59200,17
|
|
20231012,105600,771954900,59200,59300,59300,59200,22
|
|
20231012,105500,770651200,59200,59300,59300,59200,4
|
|
20231012,105400,770414300,59300,59200,59300,59200,5
|
|
20231012,105300,770118200,59200,59300,59300,59200,49
|
|
20231012,105200,767213000,59200,59200,59200,59200,3
|
|
20231012,105100,767035400,59200,59200,59200,59200,5
|
|
20231012,105000,766739400,59200,59200,59200,59200,0
|
|
20231012,104900,766739400,59200,59200,59300,59200,20
|
|
20231012,104800,765554400,59200,59200,59200,59200,3
|
|
20231012,104700,765376800,59200,59200,59200,59200,5
|
|
20231012,104600,765080800,59300,59300,59300,59300,212
|
|
20231012,104500,752509200,59300,59300,59400,59300,14
|
|
20231012,104400,751678000,59300,59300,59300,59300,3
|
|
20231012,104300,751500100,59300,59300,59300,59300,0
|
|
20231012,104200,751500100,59300,59300,59400,59300,17
|
|
20231012,104100,750491000,59300,59300,59400,59300,15
|
|
20231012,104000,749600500,59400,59300,59400,59300,485
|
|
20231012,103900,720791700,59300,59300,59300,59300,14
|
|
20231012,103800,719961500,59400,59300,59400,59300,14
|
|
20231012,103700,719130200,59300,59400,59400,59300,61
|
|
20231012,103600,715511800,59300,59300,59300,59300,7
|
|
20231012,103500,715096700,59300,59300,59300,59300,6
|
|
20231012,103400,714740900,59300,59300,59300,59300,2
|
|
20231012,103300,714622300,59300,59300,59300,59300,3
|
|
20231012,103200,714444400,59300,59300,59300,59300,101
|
|
20231012,103100,708455100,59300,59300,59300,59300,3
|
|
20231012,103000,708277200,59300,59300,59300,59300,12
|
|
20231012,102900,707565600,59300,59300,59400,59300,178
|
|
20231012,102800,696992900,59500,59300,59500,59300,41
|
|
20231012,102700,694558000,59300,59400,59400,59300,146
|
|
20231012,102600,685886100,59400,59400,59400,59400,47
|
|
20231012,102500,683094300,59400,59400,59400,59300,53
|
|
20231012,102400,679946400,59400,59400,59400,59400,47
|
|
20231012,102300,677154600,59400,59400,59400,59300,54
|
|
20231012,102200,673947800,59300,59400,59400,59300,64
|
|
20231012,102100,670147000,59400,59400,59400,59300,53
|
|
20231012,102000,666999100,59400,59400,59400,59300,53
|
|
20231012,101900,663851100,59400,59300,59400,59300,47
|
|
20231012,101800,661059400,59300,59300,59300,59300,12
|
|
20231012,101700,660347800,59300,59300,59300,59300,2
|
|
20231012,101600,660229200,59300,59300,59300,59300,4
|
|
20231012,101500,659992000,59300,59300,59300,59300,24
|
|
20231012,101400,658568800,59300,59300,59300,59300,27
|
|
20231012,101300,656967700,59300,59400,59400,59300,7
|
|
20231012,101200,656552200,59300,59400,59400,59300,212
|
|
20231012,101100,643959600,59400,59400,59400,59400,88
|
|
20231012,101000,638732400,59400,59300,59400,59300,74
|
|
20231012,100900,634337100,59400,59400,59400,59400,1
|
|
20231012,100800,634277700,59400,59200,59400,59200,369
|
|
20231012,100700,612368800,59200,59100,59200,59100,248
|
|
20231012,100600,597688000,59200,59200,59200,59200,25
|
|
20231012,100500,596208000,59100,59200,59200,59100,32
|
|
20231012,100400,594314200,59200,59200,59200,59200,14
|
|
20231012,100300,593485400,59200,59200,59200,59100,109
|
|
20231012,100200,587032900,59200,59200,59200,59100,40
|
|
20231012,100100,584665500,59200,59200,59200,59100,77
|
|
20231012,100000,580109700,59200,59200,59200,59200,42
|
|
20231012,095900,577623300,59100,59100,59100,59100,46
|
|
20231012,095800,574904700,59100,59100,59100,59100,6
|
|
20231012,095700,574550100,59200,59200,59200,59100,61
|
|
20231012,095600,570940400,59200,59200,59200,59200,10
|
|
20231012,095500,570348400,59100,59100,59100,59100,0
|
|
20231012,095400,570348400,59100,59100,59100,59100,260
|
|
20231012,095300,554982400,59100,59100,59100,59100,3
|
|
20231012,095200,554805100,59200,59200,59200,59200,0
|
|
20231012,095100,554805100,59200,59100,59200,59000,100
|
|
20231012,095000,548896900,59100,59100,59100,59100,17
|
|
20231012,094900,547892200,59100,59100,59100,59100,13
|
|
20231012,094800,547123900,59100,59100,59200,59000,2228
|
|
20231012,094700,415368600,59000,59000,59100,59000,97
|
|
20231012,094600,409640100,59000,59100,59100,59000,154
|
|
20231012,094500,400551700,59100,59100,59100,59000,77
|
|
20231012,094400,396004400,59000,59100,59100,59000,144
|
|
20231012,094300,387507000,59000,59000,59000,59000,14
|
|
20231012,094200,386681000,59000,59000,59000,59000,1
|
|
20231012,094100,386622000,59000,59000,59000,59000,25
|
|
20231012,094000,385147000,59000,59000,59100,59000,107
|
|
20231012,093900,378824200,59000,59000,59100,59000,143
|
|
20231012,093800,370386000,59000,59000,59100,59000,32
|
|
20231012,093700,368495800,59000,59000,59000,59000,45
|
|
20231012,093600,365840800,59000,59000,59000,59000,6
|
|
20231012,093500,365486800,59000,59100,59100,59000,55
|
|
20231012,093400,362241500,59000,59100,59100,59000,203
|
|
20231012,093300,350264400,59000,59000,59100,59000,9
|
|
20231012,093200,349733300,59000,59100,59100,59000,133
|
|
20231012,093100,341876100,59100,59100,59100,59100,102
|
|
20231012,093000,335847900,59000,59000,59100,59000,105
|
|
20231012,092900,329652800,59000,59100,59100,59000,151
|
|
20231012,092800,320738800,59100,59000,59200,59000,162
|
|
20231012,092700,311165200,59000,59100,59100,59000,1154
|
|
20231012,092600,242978300,59100,59100,59100,59100,519
|
|
20231012,092500,212305400,59000,59000,59100,59000,5
|
|
20231012,092400,212010200,59100,59100,59100,59000,318
|
|
20231012,092300,193216500,59100,59100,59100,59100,4
|
|
20231012,092200,192980100,59100,59100,59100,59000,266
|
|
20231012,092100,177259600,59000,59200,59200,59000,273
|
|
20231012,092000,161129700,59100,59100,59100,59100,1
|
|
20231012,091900,161070600,59200,59100,59200,59100,2
|
|
20231012,091800,160952300,59100,59100,59200,59100,149
|
|
20231012,091700,152144400,59200,59100,59200,59100,134
|
|
20231012,091600,144223600,59100,59100,59200,59100,180
|
|
20231012,091500,133582600,59200,59100,59200,59100,62
|
|
20231012,091400,129917200,59100,59200,59200,59100,135
|
|
20231012,091300,121925800,59200,59200,59300,59200,10
|
|
20231012,091200,121333400,59200,59500,59500,59100,694
|
|
20231012,091100,80105400,59500,59600,59600,59500,24
|
|
20231012,091000,78675100,59500,59500,59600,59500,50
|
|
20231012,090900,75696100,59500,59600,59600,59500,41
|
|
20231012,090800,73252700,59500,59500,59600,59500,272
|
|
20231012,090700,57064700,59800,59600,59800,59500,60
|
|
20231012,090600,53482200,59600,59600,59600,59500,47
|
|
20231012,090500,50681400,59500,59600,59600,59500,44
|
|
20231012,090400,48059200,59600,59600,59600,59500,69
|
|
20231012,090300,43952200,59500,59600,59600,59500,97
|
|
20231012,090200,38173300,59600,59500,59600,59500,38
|
|
20231012,090100,35909500,59500,59600,59600,59500,92
|
|
20231012,090000,30431600,59500,59800,59800,59300,509
|