640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193700,322083200,64200,64200,64200,64200,364
|
|
20231012,193600,322083200,64200,64200,64200,64200,0
|
|
20231012,193500,322083200,64200,64200,64200,64200,0
|
|
20231012,193400,322083200,64200,64200,64200,64200,0
|
|
20231012,193300,322083200,64200,64200,64200,64200,0
|
|
20231012,193200,322083200,64200,64200,64200,64200,0
|
|
20231012,193100,322083200,64200,64200,64200,64200,0
|
|
20231012,193000,322083200,64200,64200,64200,64200,0
|
|
20231012,192900,322083200,64200,64200,64200,64200,0
|
|
20231012,192800,322083200,64200,64200,64200,64200,0
|
|
20231012,192700,322083200,64200,64200,64200,64200,0
|
|
20231012,192600,322083200,64200,64200,64200,64200,0
|
|
20231012,192500,322083200,64200,64200,64200,64200,0
|
|
20231012,192400,322083200,64200,64200,64200,64200,0
|
|
20231012,192300,322083200,64200,64200,64200,64200,0
|
|
20231012,192200,322083200,64200,64200,64200,64200,0
|
|
20231012,192100,322083200,64200,64200,64200,64200,0
|
|
20231012,192000,322083200,64200,64200,64200,64200,0
|
|
20231012,191900,322083200,64200,64200,64200,64200,0
|
|
20231012,191800,322083200,64200,64200,64200,64200,0
|
|
20231012,191700,322083200,64200,64200,64200,64200,0
|
|
20231012,191600,322083200,64200,64200,64200,64200,0
|
|
20231012,191500,322083200,64200,64200,64200,64200,0
|
|
20231012,191400,322083200,64200,64200,64200,64200,0
|
|
20231012,191300,322083200,64200,64200,64200,64200,0
|
|
20231012,191200,322083200,64200,64200,64200,64200,0
|
|
20231012,191100,322083200,64200,64200,64200,64200,0
|
|
20231012,191000,322083200,64200,64200,64200,64200,0
|
|
20231012,190900,322083200,64200,64200,64200,64200,0
|
|
20231012,190800,322083200,64200,64200,64200,64200,0
|
|
20231012,190700,322083200,64200,64200,64200,64200,364
|
|
20231012,190600,322083200,64200,64200,64200,64200,0
|
|
20231012,190500,322083200,64200,64200,64200,64200,0
|
|
20231012,190400,322083200,64200,64200,64200,64200,0
|
|
20231012,190300,322083200,64200,64200,64200,64200,0
|
|
20231012,190200,322083200,64200,64200,64200,64200,0
|
|
20231012,190100,322083200,64200,64200,64200,64200,0
|
|
20231012,190000,322083200,64200,64200,64200,64200,0
|
|
20231012,185900,322083200,64200,64200,64200,64200,0
|
|
20231012,185800,322083200,64200,64200,64200,64200,0
|
|
20231012,185700,322083200,64200,64200,64200,64200,0
|
|
20231012,185600,322083200,64200,64200,64200,64200,0
|
|
20231012,185500,322083200,64200,64200,64200,64200,0
|
|
20231012,185400,322083200,64200,64200,64200,64200,0
|
|
20231012,185300,322083200,64200,64200,64200,64200,0
|
|
20231012,185200,322083200,64200,64200,64200,64200,0
|
|
20231012,185100,322083200,64200,64200,64200,64200,0
|
|
20231012,185000,322083200,64200,64200,64200,64200,0
|
|
20231012,184900,322083200,64200,64200,64200,64200,0
|
|
20231012,184800,322083200,64200,64200,64200,64200,0
|
|
20231012,184700,322083200,64200,64200,64200,64200,0
|
|
20231012,184600,322083200,64200,64200,64200,64200,0
|
|
20231012,184500,322083200,64200,64200,64200,64200,0
|
|
20231012,184400,322083200,64200,64200,64200,64200,0
|
|
20231012,184300,322083200,64200,64200,64200,64200,0
|
|
20231012,184200,322083200,64200,64200,64200,64200,0
|
|
20231012,184100,322083200,64200,64200,64200,64200,0
|
|
20231012,184000,322083200,64200,64200,64200,64200,0
|
|
20231012,183900,322083200,64200,64200,64200,64200,0
|
|
20231012,183800,322083200,64200,64200,64200,64200,0
|
|
20231012,183700,322083200,64200,64200,64200,64200,364
|
|
20231012,183600,322083200,64200,64200,64200,64200,0
|
|
20231012,183500,322083200,64200,64200,64200,64200,0
|
|
20231012,183400,322083200,64200,64200,64200,64200,0
|
|
20231012,183300,322083200,64200,64200,64200,64200,0
|
|
20231012,183200,322083200,64200,64200,64200,64200,0
|
|
20231012,183100,322083200,64200,64200,64200,64200,0
|
|
20231012,183000,322083200,64200,64200,64200,64200,0
|
|
20231012,182900,322083200,64200,64200,64200,64200,0
|
|
20231012,182800,322083200,64200,64200,64200,64200,0
|
|
20231012,182700,322083200,64200,64200,64200,64200,0
|
|
20231012,182600,322083200,64200,64200,64200,64200,0
|
|
20231012,182500,322083200,64200,64200,64200,64200,0
|
|
20231012,182400,322083200,64200,64200,64200,64200,0
|
|
20231012,182300,322083200,64200,64200,64200,64200,0
|
|
20231012,182200,322083200,64200,64200,64200,64200,0
|
|
20231012,182100,322083200,64200,64200,64200,64200,0
|
|
20231012,182000,322083200,64200,64200,64200,64200,0
|
|
20231012,181900,322083200,64200,64200,64200,64200,0
|
|
20231012,181800,322083200,64200,64200,64200,64200,0
|
|
20231012,181700,322083200,64200,64200,64200,64200,0
|
|
20231012,181600,322083200,64200,64200,64200,64200,0
|
|
20231012,181500,322083200,64200,64200,64200,64200,0
|
|
20231012,181400,322083200,64200,64200,64200,64200,0
|
|
20231012,181300,322083200,64200,64200,64200,64200,0
|
|
20231012,181200,322083200,64200,64200,64200,64200,0
|
|
20231012,181100,322083200,64200,64200,64200,64200,0
|
|
20231012,181000,322083200,64200,64200,64200,64200,0
|
|
20231012,180900,322083200,64200,64200,64200,64200,0
|
|
20231012,180800,322083200,64200,64200,64200,64200,0
|
|
20231012,180700,322083200,64200,64200,64200,64200,364
|
|
20231012,180600,322083200,64200,64200,64200,64200,0
|
|
20231012,180500,322083200,64200,64200,64200,64200,0
|
|
20231012,180400,322083200,64200,64200,64200,64200,0
|
|
20231012,180300,322083200,64200,64200,64200,64200,0
|
|
20231012,180200,322083200,64200,64200,64200,64200,0
|
|
20231012,180100,322083200,64200,64200,64200,64200,0
|
|
20231012,180000,322083200,64200,64200,64200,64200,0
|
|
20231012,175900,322083200,64200,64200,64200,64200,0
|
|
20231012,175800,322083200,64200,64200,64200,64200,0
|
|
20231012,175700,322083200,64200,64200,64200,64200,0
|
|
20231012,175600,322083200,64200,64200,64200,64200,0
|
|
20231012,175500,322083200,64200,64200,64200,64200,0
|
|
20231012,175400,322083200,64200,64200,64200,64200,0
|
|
20231012,175300,322083200,64200,64200,64200,64200,0
|
|
20231012,175200,322083200,64200,64200,64200,64200,0
|
|
20231012,175100,322083200,64200,64200,64200,64200,0
|
|
20231012,175000,322083200,64200,64200,64200,64200,0
|
|
20231012,174900,322083200,64200,64200,64200,64200,0
|
|
20231012,174800,322083200,64200,64200,64200,64200,0
|
|
20231012,174700,322083200,64200,64200,64200,64200,0
|
|
20231012,174600,322083200,64200,64200,64200,64200,0
|
|
20231012,174500,322083200,64200,64200,64200,64200,0
|
|
20231012,174400,322083200,64200,64200,64200,64200,0
|
|
20231012,174300,322083200,64200,64200,64200,64200,0
|
|
20231012,174200,322083200,64200,64200,64200,64200,0
|
|
20231012,174100,322083200,64200,64200,64200,64200,0
|
|
20231012,174000,322083200,64200,64200,64200,64200,0
|
|
20231012,173900,322083200,64200,64200,64200,64200,0
|
|
20231012,173800,322083200,64200,64200,64200,64200,0
|
|
20231012,173700,322083200,64200,64200,64200,64200,364
|
|
20231012,173600,322083200,64200,64200,64200,64200,0
|
|
20231012,173500,322083200,64200,64200,64200,64200,0
|
|
20231012,173400,322083200,64200,64200,64200,64200,0
|
|
20231012,173300,322083200,64200,64200,64200,64200,0
|
|
20231012,173200,322083200,64200,64200,64200,64200,0
|
|
20231012,173100,322083200,64200,64200,64200,64200,0
|
|
20231012,173000,322083200,64200,64200,64200,64200,0
|
|
20231012,172900,322083200,64200,64200,64200,64200,0
|
|
20231012,172800,322083200,64200,64200,64200,64200,0
|
|
20231012,172700,322083200,64200,64200,64200,64200,0
|
|
20231012,172600,322083200,64200,64200,64200,64200,0
|
|
20231012,172500,322083200,64200,64200,64200,64200,0
|
|
20231012,172400,322083200,64200,64200,64200,64200,0
|
|
20231012,172300,322083200,64200,64200,64200,64200,0
|
|
20231012,172200,322083200,64200,64200,64200,64200,0
|
|
20231012,172100,322083200,64200,64200,64200,64200,0
|
|
20231012,172000,322083200,64200,64200,64200,64200,0
|
|
20231012,171900,322083200,64200,64200,64200,64200,0
|
|
20231012,171800,322083200,64200,64200,64200,64200,0
|
|
20231012,171700,322083200,64200,64200,64200,64200,0
|
|
20231012,171600,322083200,64200,64200,64200,64200,0
|
|
20231012,171500,322083200,64200,64200,64200,64200,0
|
|
20231012,171400,322083200,64200,64200,64200,64200,0
|
|
20231012,171300,322083200,64200,64200,64200,64200,0
|
|
20231012,171200,322083200,64200,64200,64200,64200,0
|
|
20231012,171100,322083200,64200,64200,64200,64200,0
|
|
20231012,171000,322083200,64200,64200,64200,64200,0
|
|
20231012,170900,322083200,64200,64200,64200,64200,0
|
|
20231012,170800,322083200,64200,64200,64200,64200,0
|
|
20231012,170700,322083200,64200,64200,64200,64200,364
|
|
20231012,170600,322083200,64200,64200,64200,64200,0
|
|
20231012,170500,322083200,64200,64200,64200,64200,0
|
|
20231012,170400,322083200,64200,64200,64200,64200,0
|
|
20231012,170300,322083200,64200,64200,64200,64200,0
|
|
20231012,170200,322083200,64200,64200,64200,64200,0
|
|
20231012,170100,322083200,64200,64200,64200,64200,0
|
|
20231012,170000,322083200,64200,64200,64200,64200,0
|
|
20231012,165900,322083200,64200,64200,64200,64200,0
|
|
20231012,165800,322083200,64200,64200,64200,64200,0
|
|
20231012,165700,322083200,64200,64200,64200,64200,0
|
|
20231012,165600,322083200,64200,64200,64200,64200,0
|
|
20231012,165500,322083200,64200,64200,64200,64200,0
|
|
20231012,165400,322083200,64200,64200,64200,64200,0
|
|
20231012,165300,322083200,64200,64200,64200,64200,0
|
|
20231012,165200,322083200,64200,64200,64200,64200,0
|
|
20231012,165100,322083200,64200,64200,64200,64200,0
|
|
20231012,165000,322083200,64200,64200,64200,64200,0
|
|
20231012,164900,322083200,64200,64200,64200,64200,0
|
|
20231012,164800,322083200,64200,64200,64200,64200,0
|
|
20231012,164700,322083200,64200,64200,64200,64200,0
|
|
20231012,164600,322083200,64200,64200,64200,64200,0
|
|
20231012,164500,322083200,64200,64200,64200,64200,0
|
|
20231012,164400,322083200,64200,64200,64200,64200,0
|
|
20231012,164300,322083200,64200,64200,64200,64200,0
|
|
20231012,164200,322083200,64200,64200,64200,64200,0
|
|
20231012,164100,322083200,64200,64200,64200,64200,0
|
|
20231012,164000,322083200,64200,64200,64200,64200,0
|
|
20231012,163900,322083200,64200,64200,64200,64200,0
|
|
20231012,163800,322083200,64200,64200,64200,64200,0
|
|
20231012,163700,322083200,64200,64200,64200,64200,364
|
|
20231012,163600,322083200,64200,64200,64200,64200,0
|
|
20231012,163500,322083200,64200,64200,64200,64200,0
|
|
20231012,163400,322083200,64200,64200,64200,64200,0
|
|
20231012,163300,322083200,64200,64200,64200,64200,0
|
|
20231012,163200,322083200,64200,64200,64200,64200,0
|
|
20231012,163100,322083200,64200,64200,64200,64200,0
|
|
20231012,163000,322083200,64200,64200,64200,64200,0
|
|
20231012,162900,322083200,64200,64200,64200,64200,0
|
|
20231012,162800,322083200,64200,64200,64200,64200,0
|
|
20231012,162700,322083200,64200,64200,64200,64200,0
|
|
20231012,162600,322083200,64200,64200,64200,64200,0
|
|
20231012,162500,322083200,64200,64200,64200,64200,0
|
|
20231012,162400,322083200,64200,64200,64200,64200,0
|
|
20231012,162300,322083200,64200,64200,64200,64200,0
|
|
20231012,162200,322083200,64200,64200,64200,64200,0
|
|
20231012,162100,322083200,64200,64200,64200,64200,0
|
|
20231012,162000,322083200,64200,64200,64200,64200,0
|
|
20231012,161900,322083200,64200,64200,64200,64200,0
|
|
20231012,161800,322083200,64200,64200,64200,64200,0
|
|
20231012,161700,322083200,64200,64200,64200,64200,0
|
|
20231012,161600,322083200,64200,64200,64200,64200,0
|
|
20231012,161500,322083200,64200,64200,64200,64200,0
|
|
20231012,161400,322083200,64200,64200,64200,64200,0
|
|
20231012,161300,322083200,64200,64200,64200,64200,0
|
|
20231012,161200,322083200,64200,64200,64200,64200,0
|
|
20231012,161100,322083200,64200,64200,64200,64200,0
|
|
20231012,161000,322083200,64200,64200,64200,64200,0
|
|
20231012,160900,322083200,64200,64200,64200,64200,0
|
|
20231012,160800,322083200,64200,64200,64200,64200,0
|
|
20231012,160700,322083200,64200,64200,64200,64200,364
|
|
20231012,160600,322083200,64200,64200,64200,64200,0
|
|
20231012,160500,322083200,64200,64200,64200,64200,0
|
|
20231012,160400,322083200,64200,64200,64200,64200,0
|
|
20231012,160300,322083200,64200,64200,64200,64200,0
|
|
20231012,160200,322083200,64200,64200,64200,64200,0
|
|
20231012,160100,322083200,64200,64200,64200,64200,0
|
|
20231012,160000,322083200,64200,64200,64200,64200,0
|
|
20231012,155900,322083200,64200,64200,64200,64200,0
|
|
20231012,155800,322083200,64200,64200,64200,64200,0
|
|
20231012,155700,322083200,64200,64200,64200,64200,0
|
|
20231012,155600,322083200,64200,64200,64200,64200,0
|
|
20231012,155500,322083200,64200,64200,64200,64200,0
|
|
20231012,155400,322083200,64200,64200,64200,64200,0
|
|
20231012,155300,322083200,64200,64200,64200,64200,0
|
|
20231012,155200,322083200,64200,64200,64200,64200,0
|
|
20231012,155100,322083200,64200,64200,64200,64200,0
|
|
20231012,155000,322083200,64200,64200,64200,64200,0
|
|
20231012,154900,322083200,64200,64200,64200,64200,0
|
|
20231012,154800,322083200,64200,64200,64200,64200,0
|
|
20231012,154700,322083200,64200,64200,64200,64200,0
|
|
20231012,154600,322083200,64200,64200,64200,64200,0
|
|
20231012,154500,322083200,64200,64200,64200,64200,0
|
|
20231012,154400,322083200,64200,64200,64200,64200,0
|
|
20231012,154300,322083200,64200,64200,64200,64200,0
|
|
20231012,154200,322083200,64200,64200,64200,64200,0
|
|
20231012,154100,322083200,64200,64200,64200,64200,0
|
|
20231012,154000,322083200,64200,64200,64200,64200,0
|
|
20231012,153900,322083200,64200,64200,64200,64200,0
|
|
20231012,153800,322083200,64200,64200,64200,64200,0
|
|
20231012,153700,322083200,64200,64200,64200,64200,364
|
|
20231012,153600,322083200,64200,64200,64200,64200,0
|
|
20231012,153500,322083200,64200,64200,64200,64200,0
|
|
20231012,153400,322083200,64200,64200,64200,64200,0
|
|
20231012,153300,322083200,64200,64200,64200,64200,0
|
|
20231012,153200,322083200,64200,64200,64200,64200,0
|
|
20231012,153100,322083200,64200,64200,64200,64200,0
|
|
20231012,153000,322083200,64200,64200,64200,64200,364
|
|
20231012,152900,298714400,64200,64200,64200,64200,0
|
|
20231012,152800,298714400,64200,64200,64200,64200,0
|
|
20231012,152700,298714400,64200,64200,64200,64200,0
|
|
20231012,152600,298714400,64200,64200,64200,64200,0
|
|
20231012,152500,298714400,64200,64200,64200,64200,0
|
|
20231012,152400,298714400,64200,64200,64200,64200,0
|
|
20231012,152300,298714400,64200,64200,64200,64200,0
|
|
20231012,152200,298714400,64200,64200,64200,64200,0
|
|
20231012,152100,298714400,64200,64200,64200,64200,0
|
|
20231012,152000,298714400,64200,64200,64200,64200,0
|
|
20231012,151900,298714400,64200,64300,64400,64200,316
|
|
20231012,151800,278410500,64300,64400,64400,64300,48
|
|
20231012,151700,275324000,64300,64300,64300,64300,25
|
|
20231012,151600,273716500,64300,64300,64300,64300,0
|
|
20231012,151500,273716500,64300,64300,64300,64300,2
|
|
20231012,151400,273587900,64400,64400,64400,64400,2
|
|
20231012,151300,273459100,64400,64300,64400,64300,75
|
|
20231012,151200,268636500,64100,64100,64100,64100,0
|
|
20231012,151100,268636500,64100,64100,64100,64100,0
|
|
20231012,151000,268636500,64100,64100,64100,64100,2
|
|
20231012,150900,268508300,64100,64100,64100,64100,0
|
|
20231012,150800,268508300,64100,64200,64200,64100,4
|
|
20231012,150700,268251800,64200,64200,64200,64200,2
|
|
20231012,150600,268123400,64200,64200,64200,64200,1
|
|
20231012,150500,268059200,64200,64200,64200,64200,0
|
|
20231012,150400,268059200,64200,64200,64200,64200,1
|
|
20231012,150300,267995000,64200,64100,64200,64100,5
|
|
20231012,150200,267674100,64200,64200,64200,64200,0
|
|
20231012,150100,267674100,64200,64200,64200,64200,2
|
|
20231012,150000,267545700,64200,64200,64200,64200,0
|
|
20231012,145900,267545700,64200,64200,64200,64200,4
|
|
20231012,145800,267288900,64200,64200,64200,64200,0
|
|
20231012,145700,267288900,64200,64200,64200,64200,49
|
|
20231012,145600,264143100,64200,64200,64200,64200,225
|
|
20231012,145500,249698100,64200,64200,64200,64200,0
|
|
20231012,145400,249698100,64200,64200,64200,64200,2
|
|
20231012,145300,249569700,64200,64200,64200,64200,0
|
|
20231012,145200,249569700,64200,64200,64200,64200,7
|
|
20231012,145100,249120300,64200,64200,64200,64200,0
|
|
20231012,145000,249120300,64200,64200,64200,64200,1
|
|
20231012,144900,249056100,64200,64200,64200,64200,2
|
|
20231012,144800,248927700,64200,64200,64200,64200,2
|
|
20231012,144700,248799300,64200,64200,64200,64200,4
|
|
20231012,144600,248542500,64200,64200,64200,64200,0
|
|
20231012,144500,248542500,64200,64200,64200,64200,5
|
|
20231012,144400,248221500,64200,64200,64200,64200,24
|
|
20231012,144300,246680700,64100,64100,64100,64100,1
|
|
20231012,144200,246616600,64100,64100,64100,64100,10
|
|
20231012,144100,245975600,64100,64100,64100,64100,1
|
|
20231012,144000,245911500,64100,64100,64100,64100,0
|
|
20231012,143900,245911500,64100,64100,64100,64100,2
|
|
20231012,143800,245783300,64200,64200,64200,64200,0
|
|
20231012,143700,245783300,64200,64200,64200,64200,233
|
|
20231012,143600,230824700,64200,64200,64200,64200,1
|
|
20231012,143500,230760500,64300,64300,64300,64300,0
|
|
20231012,143400,230760500,64300,64300,64300,64300,1
|
|
20231012,143300,230696200,64300,64300,64300,64300,20
|
|
20231012,143200,229410200,64200,64200,64200,64200,3
|
|
20231012,143100,229217600,64300,64300,64300,64300,0
|
|
20231012,143000,229217600,64300,64300,64300,64300,35
|
|
20231012,142900,226967100,64300,64300,64300,64300,0
|
|
20231012,142800,226967100,64300,64200,64300,64200,24
|
|
20231012,142700,225424300,64200,64200,64200,64200,7
|
|
20231012,142600,224974900,64200,64200,64200,64200,0
|
|
20231012,142500,224974900,64200,64200,64200,64200,4
|
|
20231012,142400,224718100,64200,64200,64200,64200,0
|
|
20231012,142300,224718100,64200,64200,64200,64200,2
|
|
20231012,142200,224589700,64200,64200,64200,64200,1
|
|
20231012,142100,224525500,64200,64200,64200,64200,3
|
|
20231012,142000,224332900,64200,64200,64200,64200,0
|
|
20231012,141900,224332900,64200,64100,64200,64100,6
|
|
20231012,141800,223947800,64200,64200,64200,64200,0
|
|
20231012,141700,223947800,64200,64100,64200,64100,30
|
|
20231012,141600,222022000,64100,64200,64200,64100,53
|
|
20231012,141500,218619700,64200,64200,64200,64200,0
|
|
20231012,141400,218619700,64200,64200,64200,64200,4
|
|
20231012,141300,218362900,64200,64200,64200,64200,0
|
|
20231012,141200,218362900,64200,64200,64200,64200,1
|
|
20231012,141100,218298700,64200,64200,64200,64200,12
|
|
20231012,141000,217528300,64200,64200,64200,64200,1
|
|
20231012,140900,217464100,64200,64200,64200,64200,0
|
|
20231012,140800,217464100,64200,64200,64200,64200,2
|
|
20231012,140700,217335700,64200,64200,64200,64200,2
|
|
20231012,140600,217207300,64200,64200,64200,64200,7
|
|
20231012,140500,216757900,64200,64200,64200,64200,1
|
|
20231012,140400,216693700,64300,64300,64300,64300,2
|
|
20231012,140300,216565100,64300,64300,64300,64300,1
|
|
20231012,140200,216500800,64300,64300,64300,64300,2
|
|
20231012,140100,216372200,64200,64200,64200,64200,6
|
|
20231012,140000,215987000,64200,64200,64200,64200,6
|
|
20231012,135900,215601800,64200,64200,64200,64200,1
|
|
20231012,135800,215537600,64300,64300,64300,64300,0
|
|
20231012,135700,215537600,64300,64300,64300,64300,4
|
|
20231012,135600,215280400,64300,64300,64300,64300,6
|
|
20231012,135500,214894600,64300,64300,64300,64300,0
|
|
20231012,135400,214894600,64300,64300,64300,64300,1
|
|
20231012,135300,214830300,64300,64300,64300,64300,2
|
|
20231012,135200,214701700,64300,64300,64300,64300,2
|
|
20231012,135100,214573100,64300,64300,64300,64300,2
|
|
20231012,135000,214444500,64300,64300,64300,64300,1
|
|
20231012,134900,214380200,64400,64400,64400,64400,2
|
|
20231012,134800,214251400,64300,64300,64300,64300,0
|
|
20231012,134700,214251400,64300,64300,64300,64300,0
|
|
20231012,134600,214251400,64300,64300,64300,64300,9
|
|
20231012,134500,213672700,64300,64300,64300,64300,4
|
|
20231012,134400,213415500,64300,64300,64300,64300,67
|
|
20231012,134300,209107400,64300,64300,64300,64300,7
|
|
20231012,134200,208657300,64300,64300,64300,64300,0
|
|
20231012,134100,208657300,64300,64300,64300,64300,2
|
|
20231012,134000,208528700,64400,64400,64400,64400,1
|
|
20231012,133900,208464300,64400,64400,64400,64400,1
|
|
20231012,133800,208399900,64400,64400,64400,64400,2
|
|
20231012,133700,208271100,64300,64300,64300,64300,1
|
|
20231012,133600,208206800,64500,64500,64500,64500,0
|
|
20231012,133500,208206800,64500,64400,64500,64400,17
|
|
20231012,133400,207111200,64300,64300,64300,64300,1
|
|
20231012,133300,207046900,64300,64300,64300,64300,0
|
|
20231012,133200,207046900,64300,64300,64300,64300,4
|
|
20231012,133100,206789700,64300,64300,64300,64300,2
|
|
20231012,133000,206661100,64300,64300,64300,64300,2
|
|
20231012,132900,206532500,64300,64300,64300,64300,3
|
|
20231012,132800,206339600,64300,64300,64300,64300,1
|
|
20231012,132700,206275300,64300,64300,64300,64300,0
|
|
20231012,132600,206275300,64300,64300,64300,64300,1
|
|
20231012,132500,206211000,64300,64300,64300,64300,8
|
|
20231012,132400,205696600,64300,64300,64300,64300,0
|
|
20231012,132300,205696600,64300,64300,64300,64300,2
|
|
20231012,132200,205568000,64300,64300,64300,64300,2
|
|
20231012,132100,205439400,64300,64300,64300,64300,1
|
|
20231012,132000,205375100,64300,64300,64300,64300,3
|
|
20231012,131900,205182200,64300,64300,64300,64300,1
|
|
20231012,131800,205117900,64300,64300,64300,64300,3
|
|
20231012,131700,204925000,64300,64300,64300,64300,1
|
|
20231012,131600,204860700,64300,64300,64300,64300,0
|
|
20231012,131500,204860700,64300,64300,64300,64300,7
|
|
20231012,131400,204410600,64300,64300,64300,64300,0
|
|
20231012,131300,204410600,64300,64300,64300,64300,1
|
|
20231012,131200,204346300,64200,64200,64200,64200,2
|
|
20231012,131100,204217900,64200,64200,64200,64200,6
|
|
20231012,131000,203832700,64200,64200,64200,64200,7
|
|
20231012,130900,203383300,64200,64200,64200,64200,0
|
|
20231012,130800,203383300,64200,64200,64200,64200,3
|
|
20231012,130700,203190700,64200,64200,64200,64200,0
|
|
20231012,130600,203190700,64200,64200,64200,64200,1
|
|
20231012,130500,203126500,64400,64400,64400,64400,0
|
|
20231012,130400,203126500,64400,64200,64400,64200,54
|
|
20231012,130300,199655300,64200,64200,64200,64200,1
|
|
20231012,130200,199591100,64300,64300,64300,64300,2
|
|
20231012,130100,199462500,64300,64300,64300,64300,3
|
|
20231012,130000,199269600,64300,64400,64400,64300,3
|
|
20231012,125900,199076600,64300,64300,64300,64300,1
|
|
20231012,125800,199012300,64400,64400,64400,64400,0
|
|
20231012,125700,199012300,64400,64400,64400,64400,0
|
|
20231012,125600,199012300,64400,64400,64400,64400,3
|
|
20231012,125500,198819100,64300,64300,64300,64300,3
|
|
20231012,125400,198626200,64300,64300,64300,64300,2
|
|
20231012,125300,198497600,64300,64300,64300,64300,0
|
|
20231012,125200,198497600,64300,64300,64300,64300,2
|
|
20231012,125100,198369000,64300,64300,64300,64300,3
|
|
20231012,125000,198176100,64300,64300,64300,64300,2
|
|
20231012,124900,198047500,64400,64400,64400,64400,1
|
|
20231012,124800,197983100,64300,64200,64300,64200,7
|
|
20231012,124700,197533200,64300,64200,64300,64200,59
|
|
20231012,124600,193741300,64200,64200,64200,64200,1
|
|
20231012,124500,193677100,64200,64200,64200,64200,0
|
|
20231012,124400,193677100,64200,64200,64200,64200,10
|
|
20231012,124300,193035100,64200,64200,64200,64200,6
|
|
20231012,124200,192649900,64200,64200,64200,64200,0
|
|
20231012,124100,192649900,64200,64200,64200,64200,1
|
|
20231012,124000,192585700,64300,64300,64300,64300,1
|
|
20231012,123900,192521400,64200,64300,64300,64200,5
|
|
20231012,123800,192200300,64200,64200,64200,64200,0
|
|
20231012,123700,192200300,64200,64200,64200,64200,2
|
|
20231012,123600,192071900,64300,64300,64300,64300,2
|
|
20231012,123500,191943300,64200,64200,64200,64200,1
|
|
20231012,123400,191879100,64200,64200,64200,64200,1
|
|
20231012,123300,191814900,64200,64200,64200,64200,3
|
|
20231012,123200,191622300,64200,64200,64200,64200,1
|
|
20231012,123100,191558100,64200,64200,64200,64200,0
|
|
20231012,123000,191558100,64200,64200,64200,64200,5
|
|
20231012,122900,191237100,64200,64200,64200,64200,2
|
|
20231012,122800,191108700,64200,64200,64200,64200,1
|
|
20231012,122700,191044500,64200,64200,64200,64200,0
|
|
20231012,122600,191044500,64200,64200,64200,64200,3
|
|
20231012,122500,190851900,64200,64200,64200,64200,0
|
|
20231012,122400,190851900,64200,64200,64200,64200,1
|
|
20231012,122300,190787700,64200,64200,64200,64200,5
|
|
20231012,122200,190466700,64200,64200,64200,64200,0
|
|
20231012,122100,190466700,64200,64200,64200,64200,1
|
|
20231012,122000,190402500,64200,64200,64200,64200,0
|
|
20231012,121900,190402500,64200,64200,64200,64200,7
|
|
20231012,121800,189953100,64200,64200,64200,64200,0
|
|
20231012,121700,189953100,64200,64200,64200,64200,1
|
|
20231012,121600,189888900,64200,64200,64200,64200,3
|
|
20231012,121500,189696300,64200,64200,64200,64200,2
|
|
20231012,121400,189567900,64300,64200,64300,64200,5
|
|
20231012,121300,189246800,64200,64200,64200,64200,0
|
|
20231012,121200,189246800,64200,64300,64300,64200,3
|
|
20231012,121100,189054000,64200,64200,64200,64200,0
|
|
20231012,121000,189054000,64200,64200,64200,64200,1
|
|
20231012,120900,188989800,64200,64200,64200,64200,4
|
|
20231012,120800,188733000,64200,64200,64200,64200,2
|
|
20231012,120700,188604600,64200,64200,64200,64200,0
|
|
20231012,120600,188604600,64200,64200,64200,64200,1
|
|
20231012,120500,188540400,64200,64200,64200,64200,3
|
|
20231012,120400,188347800,64200,64100,64200,64100,5
|
|
20231012,120300,188027200,64200,64200,64200,64200,0
|
|
20231012,120200,188027200,64200,64200,64200,64200,5
|
|
20231012,120100,187706200,64100,64100,64100,64100,1
|
|
20231012,120000,187642100,64200,64200,64200,64200,1
|
|
20231012,115900,187577900,64100,64100,64100,64100,6
|
|
20231012,115800,187193300,64200,64200,64200,64200,120
|
|
20231012,115700,179489300,64100,64100,64100,64100,1
|
|
20231012,115600,179425200,64100,64100,64100,64100,0
|
|
20231012,115500,179425200,64100,64100,64100,64100,4
|
|
20231012,115400,179168800,64100,64100,64100,64100,0
|
|
20231012,115300,179168800,64100,64100,64100,64100,3
|
|
20231012,115200,178976500,64100,64100,64100,64100,2
|
|
20231012,115100,178848300,64100,64100,64100,64100,3
|
|
20231012,115000,178656000,64100,64100,64100,64100,1
|
|
20231012,114900,178591900,64100,64100,64100,64100,0
|
|
20231012,114800,178591900,64100,64100,64100,64100,7
|
|
20231012,114700,178143200,64100,64200,64200,64100,511
|
|
20231012,114600,145338000,64100,64100,64100,64100,2
|
|
20231012,114500,145209800,64100,64100,64100,64100,2
|
|
20231012,114400,145081600,64100,64100,64100,64100,1
|
|
20231012,114300,145017500,64100,64100,64100,64100,4
|
|
20231012,114200,144761100,64200,64200,64200,64200,1
|
|
20231012,114100,144696900,64100,64100,64100,64100,4
|
|
20231012,114000,144440500,64100,64100,64100,64100,3
|
|
20231012,113900,144248200,64100,64200,64200,64100,2
|
|
20231012,113800,144119900,64100,64100,64100,64100,7
|
|
20231012,113700,143671200,64100,64100,64100,64100,2
|
|
20231012,113600,143543000,64200,64200,64200,64200,0
|
|
20231012,113500,143543000,64200,64200,64200,64200,301
|
|
20231012,113400,124218800,64200,64200,64200,64200,305
|
|
20231012,113300,104637800,64200,64100,64200,64100,21
|
|
20231012,113200,103291600,64200,64200,64200,64200,0
|
|
20231012,113100,103291600,64200,64200,64200,64200,0
|
|
20231012,113000,103291600,64200,64200,64200,64200,21
|
|
20231012,112900,101943400,64100,64100,64100,64100,0
|
|
20231012,112800,101943400,64100,64200,64200,64100,2
|
|
20231012,112700,101815100,64100,64100,64100,64100,3
|
|
20231012,112600,101622800,64100,64100,64100,64100,70
|
|
20231012,112500,97135800,64200,64200,64200,64200,1
|
|
20231012,112400,97071600,64100,64100,64100,64100,5
|
|
20231012,112300,96751100,64100,64100,64100,64100,3
|
|
20231012,112200,96558800,64100,64100,64100,64100,0
|
|
20231012,112100,96558800,64100,64100,64100,64100,1
|
|
20231012,112000,96494700,64100,64100,64100,64100,3
|
|
20231012,111900,96302400,64100,64100,64100,64100,1
|
|
20231012,111800,96238300,64200,64100,64200,64100,2
|
|
20231012,111700,96110000,64100,64100,64100,64100,3
|
|
20231012,111600,95917700,64100,64100,64100,64100,0
|
|
20231012,111500,95917700,64100,64100,64100,64100,2
|
|
20231012,111400,95789500,64100,64100,64100,64100,0
|
|
20231012,111300,95789500,64100,64100,64100,64100,10
|
|
20231012,111200,95148500,64200,64200,64200,64200,0
|
|
20231012,111100,95148500,64200,64200,64200,64200,0
|
|
20231012,111000,95148500,64200,64200,64200,64200,4
|
|
20231012,110900,94891700,64200,64200,64200,64200,0
|
|
20231012,110800,94891700,64200,64200,64200,64200,1
|
|
20231012,110700,94827500,64200,64200,64200,64200,3
|
|
20231012,110600,94634900,64300,64300,64300,64300,1
|
|
20231012,110500,94570600,64300,64300,64300,64300,49
|
|
20231012,110400,91419900,64300,64200,64300,64200,5
|
|
20231012,110300,91098500,64300,64300,64300,64300,0
|
|
20231012,110200,91098500,64300,64400,64400,64300,6
|
|
20231012,110100,90712200,64400,64400,64400,64400,5
|
|
20231012,110000,90390200,64200,64200,64200,64200,2
|
|
20231012,105900,90261800,64100,64200,64200,64100,2
|
|
20231012,105800,90133500,64200,64200,64200,64200,2
|
|
20231012,105700,90005100,64100,64200,64200,64100,4
|
|
20231012,105600,89748600,64200,64200,64200,64200,1
|
|
20231012,105500,89684400,64200,64200,64200,64200,5
|
|
20231012,105400,89363400,64100,64100,64100,64100,0
|
|
20231012,105300,89363400,64100,64100,64100,64100,2
|
|
20231012,105200,89235200,64200,64200,64200,64200,1
|
|
20231012,105100,89171000,64200,64200,64200,64200,0
|
|
20231012,105000,89171000,64200,64200,64200,64200,1
|
|
20231012,104900,89106800,64200,64100,64200,64100,3
|
|
20231012,104800,88914400,64100,64200,64200,64100,2
|
|
20231012,104700,88786100,64100,64100,64100,64100,1
|
|
20231012,104600,88722000,64200,64100,64200,64100,2
|
|
20231012,104500,88593700,64200,64200,64200,64200,2
|
|
20231012,104400,88465300,64200,64200,64200,64200,0
|
|
20231012,104300,88465300,64200,64200,64200,64200,1
|
|
20231012,104200,88401100,64100,64100,64100,64100,8
|
|
20231012,104100,87888300,64300,64300,64300,64300,8
|
|
20231012,104000,87373900,64300,64300,64300,64300,62
|
|
20231012,103900,83387300,64200,64100,64200,64100,5
|
|
20231012,103800,83066500,64100,64100,64100,64100,4
|
|
20231012,103700,82810100,64100,64100,64100,64100,2
|
|
20231012,103600,82681900,64100,64100,64100,64100,0
|
|
20231012,103500,82681900,64100,64000,64100,64000,6
|
|
20231012,103400,82297700,64100,64100,64100,64100,0
|
|
20231012,103300,82297700,64100,64100,64100,64100,14
|
|
20231012,103200,81400300,64100,64100,64100,64100,1
|
|
20231012,103100,81336200,64300,64300,64300,64300,0
|
|
20231012,103000,81336200,64300,64200,64300,64200,14
|
|
20231012,102900,80436100,64100,64100,64100,64100,0
|
|
20231012,102800,80436100,64100,64100,64100,64100,4
|
|
20231012,102700,80179700,64100,64100,64100,64100,1
|
|
20231012,102600,80115600,64300,64300,64300,64300,0
|
|
20231012,102500,80115600,64300,64000,64300,64000,10
|
|
20231012,102400,79473300,63900,63900,63900,63900,4
|
|
20231012,102300,79217700,63900,63900,63900,63900,0
|
|
20231012,102200,79217700,63900,63900,63900,63900,2
|
|
20231012,102100,79089900,63900,63900,63900,63900,7
|
|
20231012,102000,78642600,63900,63900,63900,63900,0
|
|
20231012,101900,78642600,63900,64000,64000,63900,2
|
|
20231012,101800,78514700,63900,63900,63900,63900,2
|
|
20231012,101700,78386900,63900,63900,63900,63900,1
|
|
20231012,101600,78323000,64000,64000,64000,64000,2
|
|
20231012,101500,78195000,63900,63900,63900,63900,0
|
|
20231012,101400,78195000,63900,63900,63900,63900,3
|
|
20231012,101300,78003300,63900,63800,63900,63800,13
|
|
20231012,101200,77172700,63800,63800,63800,63800,0
|
|
20231012,101100,77172700,63800,63800,63800,63800,6
|
|
20231012,101000,76789900,63900,63900,63900,63900,0
|
|
20231012,100900,76789900,63900,63900,63900,63900,0
|
|
20231012,100800,76789900,63900,63900,63900,63900,1
|
|
20231012,100700,76726000,63900,63900,63900,63900,6
|
|
20231012,100600,76342600,63900,63900,63900,63900,2
|
|
20231012,100500,76214800,64000,64000,64000,64000,38
|
|
20231012,100400,73782800,64000,63900,64000,63900,2
|
|
20231012,100300,73654900,64000,64000,64000,64000,0
|
|
20231012,100200,73654900,64000,64000,64000,64000,1
|
|
20231012,100100,73590900,64200,64200,64200,64200,0
|
|
20231012,100000,73590900,64200,64200,64200,64200,1
|
|
20231012,095900,73526700,63900,63900,63900,63900,64
|
|
20231012,095800,69437100,63900,63900,63900,63900,0
|
|
20231012,095700,69437100,63900,63800,63900,63800,71
|
|
20231012,095600,64900500,63800,63800,63800,63800,2
|
|
20231012,095500,64772900,63800,63800,63800,63800,2
|
|
20231012,095400,64645300,63900,63900,63900,63900,0
|
|
20231012,095300,64645300,63900,63800,63900,63800,5
|
|
20231012,095200,64326200,63800,63800,63800,63800,0
|
|
20231012,095100,64326200,63800,63800,63800,63800,45
|
|
20231012,095000,61455200,63800,63700,63800,63700,6
|
|
20231012,094900,61072700,63800,63800,63800,63800,0
|
|
20231012,094800,61072700,63800,63800,63800,63800,0
|
|
20231012,094700,61072700,63800,63800,63800,63800,5
|
|
20231012,094600,60753700,63800,63800,63800,63800,191
|
|
20231012,094500,48567900,63900,63900,63900,63900,5
|
|
20231012,094400,48248400,64000,64000,64000,64000,0
|
|
20231012,094300,48248400,64000,64000,64000,64000,1
|
|
20231012,094200,48184400,64000,63900,64000,63900,36
|
|
20231012,094100,45883900,64100,64100,64100,64100,0
|
|
20231012,094000,45883900,64100,63900,64100,63900,4
|
|
20231012,093900,45628100,63800,63900,63900,63800,11
|
|
20231012,093800,44925600,63900,63800,63900,63800,2
|
|
20231012,093700,44797900,63800,63800,63800,63800,3
|
|
20231012,093600,44606500,63900,63900,63900,63700,97
|
|
20231012,093500,38419600,63900,64000,64000,63900,2
|
|
20231012,093400,38291700,63900,63900,63900,63900,1
|
|
20231012,093300,38227800,64000,64000,64000,64000,0
|
|
20231012,093200,38227800,64000,64000,64000,64000,0
|
|
20231012,093100,38227800,64000,63900,64000,63900,2
|
|
20231012,093000,38099900,64000,63900,64000,63900,79
|
|
20231012,092900,33051700,64000,64000,64000,64000,0
|
|
20231012,092800,33051700,64000,64000,64000,64000,4
|
|
20231012,092700,32795700,64000,64000,64000,64000,10
|
|
20231012,092600,32155700,64000,63900,64000,63900,3
|
|
20231012,092500,31963800,64000,64000,64000,64000,10
|
|
20231012,092400,31323800,64100,64100,64100,64100,0
|
|
20231012,092300,31323800,64100,64100,64100,64100,1
|
|
20231012,092200,31259700,64200,64000,64200,64000,10
|
|
20231012,092100,30618500,64100,64100,64100,64100,0
|
|
20231012,092000,30618500,64100,64100,64100,64100,1
|
|
20231012,091900,30554400,64200,64200,64200,64200,0
|
|
20231012,091800,30554400,64200,64200,64200,64200,1
|
|
20231012,091700,30490200,64000,64000,64000,64000,10
|
|
20231012,091600,29850200,64200,64200,64200,64200,1
|
|
20231012,091500,29786000,64000,64000,64000,64000,18
|
|
20231012,091400,28634000,64100,64100,64100,64100,10
|
|
20231012,091300,27993000,64100,64000,64100,64000,29
|
|
20231012,091200,26136900,64200,64200,64200,64200,1
|
|
20231012,091100,26072700,64200,64000,64200,64000,6
|
|
20231012,091000,25688500,64100,64100,64100,64100,6
|
|
20231012,090900,25303900,64200,64200,64200,64200,0
|
|
20231012,090800,25303900,64200,64200,64200,64200,2
|
|
20231012,090700,25175500,64200,64100,64200,64100,3
|
|
20231012,090600,24983100,64200,64200,64200,64200,100
|
|
20231012,090500,18563100,64200,64100,64200,64100,8
|
|
20231012,090400,18050200,64200,64200,64200,64200,0
|
|
20231012,090300,18050200,64200,64200,64200,64200,0
|
|
20231012,090200,18050200,64200,64200,64200,64000,101
|
|
20231012,090100,11585800,64000,64000,64200,64000,107
|
|
20231012,090000,4737600,64000,64100,64200,64000,74
|