669 lines
38 KiB
CSV
669 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200600,9619631300,155500,155500,155500,155500,995
|
|
20231012,200500,9619631300,155500,155500,155500,155500,0
|
|
20231012,200400,9619631300,155500,155500,155500,155500,0
|
|
20231012,200300,9619631300,155500,155500,155500,155500,0
|
|
20231012,200200,9619631300,155500,155500,155500,155500,0
|
|
20231012,200100,9619631300,155500,155500,155500,155500,0
|
|
20231012,200000,9619631300,155500,155500,155500,155500,0
|
|
20231012,195900,9619631300,155500,155500,155500,155500,0
|
|
20231012,195800,9619631300,155500,155500,155500,155500,0
|
|
20231012,195700,9619631300,155500,155500,155500,155500,0
|
|
20231012,195600,9619631300,155500,155500,155500,155500,0
|
|
20231012,195500,9619631300,155500,155500,155500,155500,0
|
|
20231012,195400,9619631300,155500,155500,155500,155500,0
|
|
20231012,195300,9619631300,155500,155500,155500,155500,0
|
|
20231012,195200,9619631300,155500,155500,155500,155500,0
|
|
20231012,195100,9619631300,155500,155500,155500,155500,0
|
|
20231012,195000,9619631300,155500,155500,155500,155500,0
|
|
20231012,194900,9619631300,155500,155500,155500,155500,0
|
|
20231012,194800,9619631300,155500,155500,155500,155500,0
|
|
20231012,194700,9619631300,155500,155500,155500,155500,0
|
|
20231012,194600,9619631300,155500,155500,155500,155500,0
|
|
20231012,194500,9619631300,155500,155500,155500,155500,0
|
|
20231012,194400,9619631300,155500,155500,155500,155500,0
|
|
20231012,194300,9619631300,155500,155500,155500,155500,0
|
|
20231012,194200,9619631300,155500,155500,155500,155500,0
|
|
20231012,194100,9619631300,155500,155500,155500,155500,0
|
|
20231012,194000,9619631300,155500,155500,155500,155500,0
|
|
20231012,193900,9619631300,155500,155500,155500,155500,0
|
|
20231012,193800,9619631300,155500,155500,155500,155500,0
|
|
20231012,193700,9619631300,155500,155500,155500,155500,0
|
|
20231012,193600,9619631300,155500,155500,155500,155500,995
|
|
20231012,193500,9619631300,155500,155500,155500,155500,0
|
|
20231012,193400,9619631300,155500,155500,155500,155500,0
|
|
20231012,193300,9619631300,155500,155500,155500,155500,0
|
|
20231012,193200,9619631300,155500,155500,155500,155500,0
|
|
20231012,193100,9619631300,155500,155500,155500,155500,0
|
|
20231012,193000,9619631300,155500,155500,155500,155500,0
|
|
20231012,192900,9619631300,155500,155500,155500,155500,0
|
|
20231012,192800,9619631300,155500,155500,155500,155500,0
|
|
20231012,192700,9619631300,155500,155500,155500,155500,0
|
|
20231012,192600,9619631300,155500,155500,155500,155500,0
|
|
20231012,192500,9619631300,155500,155500,155500,155500,0
|
|
20231012,192400,9619631300,155500,155500,155500,155500,0
|
|
20231012,192300,9619631300,155500,155500,155500,155500,0
|
|
20231012,192200,9619631300,155500,155500,155500,155500,0
|
|
20231012,192100,9619631300,155500,155500,155500,155500,0
|
|
20231012,192000,9619631300,155500,155500,155500,155500,0
|
|
20231012,191900,9619631300,155500,155500,155500,155500,0
|
|
20231012,191800,9619631300,155500,155500,155500,155500,0
|
|
20231012,191700,9619631300,155500,155500,155500,155500,0
|
|
20231012,191600,9619631300,155500,155500,155500,155500,0
|
|
20231012,191500,9619631300,155500,155500,155500,155500,0
|
|
20231012,191400,9619631300,155500,155500,155500,155500,0
|
|
20231012,191300,9619631300,155500,155500,155500,155500,0
|
|
20231012,191200,9619631300,155500,155500,155500,155500,0
|
|
20231012,191100,9619631300,155500,155500,155500,155500,0
|
|
20231012,191000,9619631300,155500,155500,155500,155500,0
|
|
20231012,190900,9619631300,155500,155500,155500,155500,0
|
|
20231012,190800,9619631300,155500,155500,155500,155500,0
|
|
20231012,190700,9619631300,155500,155500,155500,155500,0
|
|
20231012,190600,9619631300,155500,155500,155500,155500,995
|
|
20231012,190500,9619631300,155500,155500,155500,155500,0
|
|
20231012,190400,9619631300,155500,155500,155500,155500,0
|
|
20231012,190300,9619631300,155500,155500,155500,155500,0
|
|
20231012,190200,9619631300,155500,155500,155500,155500,0
|
|
20231012,190100,9619631300,155500,155500,155500,155500,0
|
|
20231012,190000,9619631300,155500,155500,155500,155500,0
|
|
20231012,185900,9619631300,155500,155500,155500,155500,0
|
|
20231012,185800,9619631300,155500,155500,155500,155500,0
|
|
20231012,185700,9619631300,155500,155500,155500,155500,0
|
|
20231012,185600,9619631300,155500,155500,155500,155500,0
|
|
20231012,185500,9619631300,155500,155500,155500,155500,0
|
|
20231012,185400,9619631300,155500,155500,155500,155500,0
|
|
20231012,185300,9619631300,155500,155500,155500,155500,0
|
|
20231012,185200,9619631300,155500,155500,155500,155500,0
|
|
20231012,185100,9619631300,155500,155500,155500,155500,0
|
|
20231012,185000,9619631300,155500,155500,155500,155500,0
|
|
20231012,184900,9619631300,155500,155500,155500,155500,0
|
|
20231012,184800,9619631300,155500,155500,155500,155500,0
|
|
20231012,184700,9619631300,155500,155500,155500,155500,0
|
|
20231012,184600,9619631300,155500,155500,155500,155500,0
|
|
20231012,184500,9619631300,155500,155500,155500,155500,0
|
|
20231012,184400,9619631300,155500,155500,155500,155500,0
|
|
20231012,184300,9619631300,155500,155500,155500,155500,0
|
|
20231012,184200,9619631300,155500,155500,155500,155500,0
|
|
20231012,184100,9619631300,155500,155500,155500,155500,0
|
|
20231012,184000,9619631300,155500,155500,155500,155500,0
|
|
20231012,183900,9619631300,155500,155500,155500,155500,0
|
|
20231012,183800,9619631300,155500,155500,155500,155500,0
|
|
20231012,183700,9619631300,155500,155500,155500,155500,0
|
|
20231012,183600,9619631300,155500,155500,155500,155500,995
|
|
20231012,183500,9619631300,155500,155500,155500,155500,0
|
|
20231012,183400,9619631300,155500,155500,155500,155500,0
|
|
20231012,183300,9619631300,155500,155500,155500,155500,0
|
|
20231012,183200,9619631300,155500,155500,155500,155500,0
|
|
20231012,183100,9619631300,155500,155500,155500,155500,0
|
|
20231012,183000,9619631300,155500,155500,155500,155500,0
|
|
20231012,182900,9619631300,155500,155500,155500,155500,0
|
|
20231012,182800,9619631300,155500,155500,155500,155500,0
|
|
20231012,182700,9619631300,155500,155500,155500,155500,0
|
|
20231012,182600,9619631300,155500,155500,155500,155500,0
|
|
20231012,182500,9619631300,155500,155500,155500,155500,0
|
|
20231012,182400,9619631300,155500,155500,155500,155500,0
|
|
20231012,182300,9619631300,155500,155500,155500,155500,0
|
|
20231012,182200,9619631300,155500,155500,155500,155500,0
|
|
20231012,182100,9619631300,155500,155500,155500,155500,0
|
|
20231012,182000,9619631300,155500,155500,155500,155500,0
|
|
20231012,181900,9619631300,155500,155500,155500,155500,0
|
|
20231012,181800,9619631300,155500,155500,155500,155500,0
|
|
20231012,181700,9619631300,155500,155500,155500,155500,0
|
|
20231012,181600,9619631300,155500,155500,155500,155500,0
|
|
20231012,181500,9619631300,155500,155500,155500,155500,0
|
|
20231012,181400,9619631300,155500,155500,155500,155500,0
|
|
20231012,181300,9619631300,155500,155500,155500,155500,0
|
|
20231012,181200,9619631300,155500,155500,155500,155500,0
|
|
20231012,181100,9619631300,155500,155500,155500,155500,0
|
|
20231012,181000,9619631300,155500,155500,155500,155500,0
|
|
20231012,180900,9619631300,155500,155500,155500,155500,0
|
|
20231012,180800,9619631300,155500,155500,155500,155500,0
|
|
20231012,180700,9619631300,155500,155500,155500,155500,0
|
|
20231012,180600,9619631300,155500,155500,155500,155500,995
|
|
20231012,180500,9619631300,155500,155500,155500,155500,0
|
|
20231012,180400,9619631300,155500,155500,155500,155500,0
|
|
20231012,180300,9619631300,155500,155500,155500,155500,0
|
|
20231012,180200,9619631300,155500,155500,155500,155500,0
|
|
20231012,180100,9619631300,155500,155500,155500,155500,0
|
|
20231012,180000,9619631300,155500,155500,155500,155500,0
|
|
20231012,175900,9619631300,155500,155500,155500,155500,0
|
|
20231012,175800,9619631300,155500,155500,155500,155500,0
|
|
20231012,175700,9619631300,155500,155500,155500,155500,0
|
|
20231012,175600,9619631300,155500,155500,155500,155500,0
|
|
20231012,175500,9619631300,155500,155500,155500,155500,0
|
|
20231012,175400,9619631300,155500,155500,155500,155500,0
|
|
20231012,175300,9619631300,155500,155500,155500,155500,0
|
|
20231012,175200,9619631300,155500,155500,155500,155500,0
|
|
20231012,175100,9619631300,155500,155500,155500,155500,0
|
|
20231012,175000,9619631300,155500,155500,155500,155500,0
|
|
20231012,174900,9619631300,155500,155500,155500,155500,0
|
|
20231012,174800,9619631300,155500,155500,155500,155500,0
|
|
20231012,174700,9619631300,155500,155500,155500,155500,0
|
|
20231012,174600,9619631300,155500,155500,155500,155500,0
|
|
20231012,174500,9619631300,155500,155500,155500,155500,0
|
|
20231012,174400,9619631300,155500,155500,155500,155500,0
|
|
20231012,174300,9619631300,155500,155500,155500,155500,0
|
|
20231012,174200,9619631300,155500,155500,155500,155500,0
|
|
20231012,174100,9619631300,155500,155500,155500,155500,0
|
|
20231012,174000,9619631300,155500,155500,155500,155500,0
|
|
20231012,173900,9619631300,155500,155500,155500,155500,0
|
|
20231012,173800,9619631300,155500,155500,155500,155500,0
|
|
20231012,173700,9619631300,155500,155500,155500,155500,0
|
|
20231012,173600,9619631300,155500,155500,155500,155500,995
|
|
20231012,173500,9619631300,155500,155500,155500,155500,0
|
|
20231012,173400,9619631300,155500,155500,155500,155500,0
|
|
20231012,173300,9619631300,155500,155500,155500,155500,0
|
|
20231012,173200,9619631300,155500,155500,155500,155500,0
|
|
20231012,173100,9619631300,155500,155500,155500,155500,0
|
|
20231012,173000,9619631300,155500,155500,155500,155500,0
|
|
20231012,172900,9619631300,155500,155500,155500,155500,0
|
|
20231012,172800,9619631300,155500,155500,155500,155500,0
|
|
20231012,172700,9619631300,155500,155500,155500,155500,0
|
|
20231012,172600,9619631300,155500,155500,155500,155500,0
|
|
20231012,172500,9619631300,155500,155500,155500,155500,0
|
|
20231012,172400,9619631300,155500,155500,155500,155500,0
|
|
20231012,172300,9619631300,155500,155500,155500,155500,0
|
|
20231012,172200,9619631300,155500,155500,155500,155500,0
|
|
20231012,172100,9619631300,155500,155500,155500,155500,0
|
|
20231012,172000,9619631300,155500,155500,155500,155500,0
|
|
20231012,171900,9619631300,155500,155500,155500,155500,0
|
|
20231012,171800,9619631300,155500,155500,155500,155500,0
|
|
20231012,171700,9619631300,155500,155500,155500,155500,0
|
|
20231012,171600,9619631300,155500,155500,155500,155500,0
|
|
20231012,171500,9619631300,155500,155500,155500,155500,0
|
|
20231012,171400,9619631300,155500,155500,155500,155500,0
|
|
20231012,171300,9619631300,155500,155500,155500,155500,0
|
|
20231012,171200,9619631300,155500,155500,155500,155500,0
|
|
20231012,171100,9619631300,155500,155500,155500,155500,0
|
|
20231012,171000,9619631300,155500,155500,155500,155500,0
|
|
20231012,170900,9619631300,155500,155500,155500,155500,0
|
|
20231012,170800,9619631300,155500,155500,155500,155500,0
|
|
20231012,170700,9619631300,155500,155500,155500,155500,0
|
|
20231012,170600,9619631300,155500,155500,155500,155500,995
|
|
20231012,170500,9619631300,155500,155500,155500,155500,0
|
|
20231012,170400,9619631300,155500,155500,155500,155500,0
|
|
20231012,170300,9619631300,155500,155500,155500,155500,0
|
|
20231012,170200,9619631300,155500,155500,155500,155500,0
|
|
20231012,170100,9619631300,155500,155500,155500,155500,0
|
|
20231012,170000,9619631300,155500,155500,155500,155500,0
|
|
20231012,165900,9619631300,155500,155500,155500,155500,0
|
|
20231012,165800,9619631300,155500,155500,155500,155500,0
|
|
20231012,165700,9619631300,155500,155500,155500,155500,0
|
|
20231012,165600,9619631300,155500,155500,155500,155500,0
|
|
20231012,165500,9619631300,155500,155500,155500,155500,0
|
|
20231012,165400,9619631300,155500,155500,155500,155500,0
|
|
20231012,165300,9619631300,155500,155500,155500,155500,0
|
|
20231012,165200,9619631300,155500,155500,155500,155500,0
|
|
20231012,165100,9619631300,155500,155500,155500,155500,0
|
|
20231012,165000,9619631300,155500,155500,155500,155500,0
|
|
20231012,164900,9619631300,155500,155500,155500,155500,0
|
|
20231012,164800,9619631300,155500,155500,155500,155500,0
|
|
20231012,164700,9619631300,155500,155500,155500,155500,0
|
|
20231012,164600,9619631300,155500,155500,155500,155500,0
|
|
20231012,164500,9619631300,155500,155500,155500,155500,0
|
|
20231012,164400,9619631300,155500,155500,155500,155500,0
|
|
20231012,164300,9619631300,155500,155500,155500,155500,0
|
|
20231012,164200,9619631300,155500,155500,155500,155500,0
|
|
20231012,164100,9619631300,155500,155500,155500,155500,0
|
|
20231012,164000,9619631300,155500,155500,155500,155500,0
|
|
20231012,163900,9619631300,155500,155500,155500,155500,0
|
|
20231012,163800,9619631300,155500,155500,155500,155500,0
|
|
20231012,163700,9619631300,155500,155500,155500,155500,0
|
|
20231012,163600,9619631300,155500,155500,155500,155500,995
|
|
20231012,163500,9619631300,155500,155500,155500,155500,0
|
|
20231012,163400,9619631300,155500,155500,155500,155500,0
|
|
20231012,163300,9619631300,155500,155500,155500,155500,0
|
|
20231012,163200,9619631300,155500,155500,155500,155500,0
|
|
20231012,163100,9619631300,155500,155500,155500,155500,0
|
|
20231012,163000,9619631300,155500,155500,155500,155500,0
|
|
20231012,162900,9619631300,155500,155500,155500,155500,0
|
|
20231012,162800,9619631300,155500,155500,155500,155500,0
|
|
20231012,162700,9619631300,155500,155500,155500,155500,0
|
|
20231012,162600,9619631300,155500,155500,155500,155500,0
|
|
20231012,162500,9619631300,155500,155500,155500,155500,0
|
|
20231012,162400,9619631300,155500,155500,155500,155500,0
|
|
20231012,162300,9619631300,155500,155500,155500,155500,0
|
|
20231012,162200,9619631300,155500,155500,155500,155500,0
|
|
20231012,162100,9619631300,155500,155500,155500,155500,0
|
|
20231012,162000,9619631300,155500,155500,155500,155500,0
|
|
20231012,161900,9619631300,155500,155500,155500,155500,0
|
|
20231012,161800,9619631300,155500,155500,155500,155500,0
|
|
20231012,161700,9619631300,155500,155500,155500,155500,0
|
|
20231012,161600,9619631300,155500,155500,155500,155500,0
|
|
20231012,161500,9619631300,155500,155500,155500,155500,0
|
|
20231012,161400,9619631300,155500,155500,155500,155500,0
|
|
20231012,161300,9619631300,155500,155500,155500,155500,0
|
|
20231012,161200,9619631300,155500,155500,155500,155500,0
|
|
20231012,161100,9619631300,155500,155500,155500,155500,0
|
|
20231012,161000,9619631300,155500,155500,155500,155500,0
|
|
20231012,160900,9619631300,155500,155500,155500,155500,0
|
|
20231012,160800,9619631300,155500,155500,155500,155500,0
|
|
20231012,160700,9619631300,155500,155500,155500,155500,0
|
|
20231012,160600,9619631300,155500,155500,155500,155500,995
|
|
20231012,160500,9619631300,155500,155500,155500,155500,0
|
|
20231012,160400,9619631300,155500,155500,155500,155500,0
|
|
20231012,160300,9619631300,155500,155500,155500,155500,0
|
|
20231012,160200,9619631300,155500,155500,155500,155500,0
|
|
20231012,160100,9619631300,155500,155500,155500,155500,0
|
|
20231012,160000,9619631300,155500,155500,155500,155500,0
|
|
20231012,155900,9619631300,155500,155500,155500,155500,0
|
|
20231012,155800,9619631300,155500,155500,155500,155500,0
|
|
20231012,155700,9619631300,155500,155500,155500,155500,0
|
|
20231012,155600,9619631300,155500,155500,155500,155500,0
|
|
20231012,155500,9619631300,155500,155500,155500,155500,0
|
|
20231012,155400,9619631300,155500,155500,155500,155500,0
|
|
20231012,155300,9619631300,155500,155500,155500,155500,0
|
|
20231012,155200,9619631300,155500,155500,155500,155500,0
|
|
20231012,155100,9619631300,155500,155500,155500,155500,0
|
|
20231012,155000,9619631300,155500,155500,155500,155500,0
|
|
20231012,154900,9619631300,155500,155500,155500,155500,0
|
|
20231012,154800,9619631300,155500,155500,155500,155500,0
|
|
20231012,154700,9619631300,155500,155500,155500,155500,0
|
|
20231012,154600,9619631300,155500,155500,155500,155500,0
|
|
20231012,154500,9619631300,155500,155500,155500,155500,0
|
|
20231012,154400,9619631300,155500,155500,155500,155500,0
|
|
20231012,154300,9619631300,155500,155500,155500,155500,0
|
|
20231012,154200,9619631300,155500,155500,155500,155500,0
|
|
20231012,154100,9619631300,155500,155500,155500,155500,0
|
|
20231012,154000,9619631300,155500,155500,155500,155500,0
|
|
20231012,153900,9619631300,155500,155500,155500,155500,0
|
|
20231012,153800,9619631300,155500,155500,155500,155500,0
|
|
20231012,153700,9619631300,155500,155500,155500,155500,0
|
|
20231012,153600,9619631300,155500,155500,155500,155500,995
|
|
20231012,153500,9619631300,155500,155500,155500,155500,0
|
|
20231012,153400,9619631300,155500,155500,155500,155500,0
|
|
20231012,153300,9619631300,155500,155500,155500,155500,0
|
|
20231012,153200,9619631300,155500,155500,155500,155500,0
|
|
20231012,153100,9619631300,155500,155500,155500,155500,0
|
|
20231012,153000,9619631300,155500,155500,155500,155500,995
|
|
20231012,152900,9464908800,155500,155500,155500,155500,0
|
|
20231012,152800,9464908800,155500,155500,155500,155500,0
|
|
20231012,152700,9464908800,155500,155500,155500,155500,0
|
|
20231012,152600,9464908800,155500,155500,155500,155500,0
|
|
20231012,152500,9464908800,155500,155500,155500,155500,0
|
|
20231012,152400,9464908800,155500,155500,155500,155500,0
|
|
20231012,152300,9464908800,155500,155500,155500,155500,0
|
|
20231012,152200,9464908800,155500,155500,155500,155500,0
|
|
20231012,152100,9464908800,155500,155500,155500,155500,0
|
|
20231012,152000,9464908800,155500,155500,155500,155500,0
|
|
20231012,151900,9464908800,155500,155300,155500,155200,204
|
|
20231012,151800,9433232500,155400,155400,155400,155400,65
|
|
20231012,151700,9423131500,155300,155200,155400,155200,100
|
|
20231012,151600,9407601200,155300,155400,155400,155200,81
|
|
20231012,151500,9395022900,155100,155200,155300,155100,157
|
|
20231012,151400,9370659300,155200,155200,155400,155200,217
|
|
20231012,151300,9336966500,155300,155500,155500,155100,398
|
|
20231012,151200,9275136500,155500,155400,155500,155300,103
|
|
20231012,151100,9259128700,155400,155400,155400,155300,56
|
|
20231012,151000,9250427800,155400,155000,155400,155000,196
|
|
20231012,150900,9220002400,155300,155100,155300,155000,424
|
|
20231012,150800,9154215200,155100,155100,155100,155000,221
|
|
20231012,150700,9119942800,155000,155000,155100,154900,304
|
|
20231012,150600,9072812500,155000,155000,155000,154900,176
|
|
20231012,150500,9045536700,155000,154900,155000,154800,231
|
|
20231012,150400,9009758700,154900,154800,154900,154800,167
|
|
20231012,150300,8983903700,154800,154500,154800,154500,691
|
|
20231012,150200,8877052100,154600,154500,154600,154500,87
|
|
20231012,150100,8863607000,154600,154600,154600,154500,25
|
|
20231012,150000,8859743200,154600,154500,154600,154500,57
|
|
20231012,145900,8850934200,154600,154500,154600,154500,78
|
|
20231012,145800,8838881300,154600,154500,154700,154500,213
|
|
20231012,145700,8805950600,154600,154600,154700,154500,287
|
|
20231012,145600,8761572200,154700,154600,154700,154600,112
|
|
20231012,145500,8744256000,154700,154700,154800,154600,301
|
|
20231012,145400,8697701200,154600,154800,154800,154600,87
|
|
20231012,145300,8684245300,154700,154900,154900,154600,119
|
|
20231012,145200,8665835100,154800,154700,154900,154700,491
|
|
20231012,145100,8589843700,154600,154600,154700,154600,52
|
|
20231012,145000,8581803800,154600,154900,154900,154600,122
|
|
20231012,144900,8562928300,154800,154700,154900,154600,306
|
|
20231012,144800,8515560400,154700,154700,154800,154600,231
|
|
20231012,144700,8479826100,154800,154700,154800,154700,165
|
|
20231012,144600,8454298800,154800,154800,154800,154700,267
|
|
20231012,144500,8412971800,154800,154700,154800,154700,77
|
|
20231012,144400,8401059300,154800,154600,154800,154600,389
|
|
20231012,144300,8340875900,154700,154500,154700,154500,299
|
|
20231012,144200,8294645300,154500,154600,154700,154500,132
|
|
20231012,144100,8274239500,154600,154500,154600,154500,67
|
|
20231012,144000,8263883600,154700,154500,154700,154500,323
|
|
20231012,143900,8213961100,154600,154600,154700,154500,84
|
|
20231012,143800,8200979400,154600,154700,154800,154600,59
|
|
20231012,143700,8191853400,154800,154500,154800,154500,685
|
|
20231012,143600,8085936200,154600,154600,154600,154500,47
|
|
20231012,143500,8078673900,154500,154600,154600,154500,48
|
|
20231012,143400,8071255700,154700,154500,154800,154500,246
|
|
20231012,143300,8033198600,154700,154700,154700,154500,117
|
|
20231012,143200,8015107600,154700,154500,154800,154400,193
|
|
20231012,143100,7985271600,154600,153900,155000,153900,1041
|
|
20231012,143000,7824372300,153800,153800,153900,153800,70
|
|
20231012,142900,7813605400,153500,153600,153800,153500,282
|
|
20231012,142800,7770278700,153600,153600,153700,153500,246
|
|
20231012,142700,7732497800,153600,153400,153600,153400,342
|
|
20231012,142600,7679992300,153400,153600,153700,153400,145
|
|
20231012,142500,7657728600,153400,153900,153900,153400,137
|
|
20231012,142400,7636674100,153800,153800,153900,153800,152
|
|
20231012,142300,7613290100,153800,154000,154000,153800,137
|
|
20231012,142200,7592203200,154000,153900,154000,153800,170
|
|
20231012,142100,7566037900,153900,154000,154000,153900,120
|
|
20231012,142000,7547567900,154100,153500,154500,153500,381
|
|
20231012,141900,7489009800,153500,153400,153600,153300,409
|
|
20231012,141800,7426270900,153300,153400,153400,153300,78
|
|
20231012,141700,7414310000,153400,153400,153500,153300,168
|
|
20231012,141600,7388536000,153300,153500,153500,153300,133
|
|
20231012,141500,7368135100,153400,153400,153500,153400,115
|
|
20231012,141400,7350493800,153400,153500,153500,153400,132
|
|
20231012,141300,7330238700,153500,153500,153600,153500,211
|
|
20231012,141200,7297841400,153500,153600,153600,153500,140
|
|
20231012,141100,7276345400,153600,153600,153600,153600,105
|
|
20231012,141000,7260217400,153700,153600,153700,153600,94
|
|
20231012,140900,7245776900,153700,153700,153800,153600,139
|
|
20231012,140800,7224410600,153700,153600,153900,153600,235
|
|
20231012,140700,7188279500,153600,153900,153900,153600,130
|
|
20231012,140600,7168283000,153800,154000,154000,153800,134
|
|
20231012,140500,7147663800,154000,153700,154000,153700,334
|
|
20231012,140400,7096267100,153800,153900,154000,153800,108
|
|
20231012,140300,7079648000,154000,154300,154300,154000,160
|
|
20231012,140200,7054987300,154300,154300,154300,154200,150
|
|
20231012,140100,7031855800,154200,154200,154300,154200,60
|
|
20231012,140000,7022603600,154200,154200,154300,154200,147
|
|
20231012,135900,6999935800,154200,154300,154300,154200,236
|
|
20231012,135800,6963525900,154300,154500,154500,154300,55
|
|
20231012,135700,6955036500,154500,154400,154600,154300,163
|
|
20231012,135600,6929856300,154300,154400,154500,154300,165
|
|
20231012,135500,6904375700,154400,154300,154400,154200,199
|
|
20231012,135400,6873657600,154300,154200,154300,154100,181
|
|
20231012,135300,6845751800,154200,154200,154300,154000,132
|
|
20231012,135200,6825403200,154200,154200,154200,154000,138
|
|
20231012,135100,6804130300,154100,154200,154200,154000,124
|
|
20231012,135000,6785026200,154200,154100,154200,154000,247
|
|
20231012,134900,6746951800,154100,153900,154100,153900,111
|
|
20231012,134800,6729859300,154000,154000,154100,154000,235
|
|
20231012,134700,6693664300,154100,154000,154100,153900,239
|
|
20231012,134600,6656866700,153900,154100,154100,153900,60
|
|
20231012,134500,6647628600,154000,154100,154100,154000,93
|
|
20231012,134400,6633303000,154100,154200,154300,154000,53
|
|
20231012,134300,6625136700,154200,154400,154400,154100,150
|
|
20231012,134200,6602005000,154300,154300,154300,154200,156
|
|
20231012,134100,6577940100,154400,154500,154500,154400,89
|
|
20231012,134000,6564193400,154600,154200,154600,154000,372
|
|
20231012,133900,6506829200,154100,154200,154200,154100,71
|
|
20231012,133800,6495886200,154200,154100,154200,154000,151
|
|
20231012,133700,6472620800,154100,154100,154200,154000,138
|
|
20231012,133600,6451357400,154200,154100,154200,153900,162
|
|
20231012,133500,6426398900,154100,154400,154400,154100,120
|
|
20231012,133400,6407883700,154400,154500,154600,154300,128
|
|
20231012,133300,6388105700,154500,153900,154600,153900,1086
|
|
20231012,133200,6220557600,153900,153800,154100,153800,292
|
|
20231012,133100,6175597500,153800,153800,153900,153700,190
|
|
20231012,133000,6146376200,153800,153600,154000,153600,500
|
|
20231012,132900,6069504400,153600,153600,153700,153500,145
|
|
20231012,132800,6047235900,153700,153600,153700,153600,81
|
|
20231012,132700,6034792300,153600,153700,153700,153600,127
|
|
20231012,132600,6015277800,153700,153800,153800,153700,86
|
|
20231012,132500,6002058600,153800,153800,153900,153800,138
|
|
20231012,132400,5980834000,153900,154000,154000,153800,337
|
|
20231012,132300,5929002200,153900,154000,154000,153800,134
|
|
20231012,132200,5908379600,154100,153900,154100,153900,95
|
|
20231012,132100,5893753800,153900,153800,154000,153800,171
|
|
20231012,132000,5867438800,153800,153600,153900,153600,182
|
|
20231012,131900,5839455700,153700,153600,153800,153500,172
|
|
20231012,131800,5813035800,153600,153400,153800,153400,177
|
|
20231012,131700,5785860500,153300,153200,153400,153200,176
|
|
20231012,131600,5758875700,153200,153400,153400,153200,96
|
|
20231012,131500,5744164700,153400,153600,153600,153400,80
|
|
20231012,131400,5731892500,153700,153200,153800,153100,385
|
|
20231012,131300,5672838800,153200,153100,153200,153000,186
|
|
20231012,131200,5644362200,153100,153200,153200,153100,48
|
|
20231012,131100,5637013300,153100,153200,153200,153100,136
|
|
20231012,131000,5616185700,153100,153100,153200,153000,159
|
|
20231012,130900,5591839000,153100,153200,153400,153000,309
|
|
20231012,130800,5544524500,153000,153200,153200,153000,217
|
|
20231012,130700,5511290400,153200,153300,153300,153200,187
|
|
20231012,130600,5482624900,153300,153300,153400,153300,89
|
|
20231012,130500,5468981100,153300,153400,153400,153300,79
|
|
20231012,130400,5456864000,153400,153600,153600,153400,189
|
|
20231012,130300,5427840000,153600,153600,153600,153600,88
|
|
20231012,130200,5414323200,153600,153700,153700,153600,108
|
|
20231012,130100,5397729800,153700,153800,153800,153700,47
|
|
20231012,130000,5390502600,153900,153600,153900,153600,187
|
|
20231012,125900,5361755000,153700,153600,153700,153500,179
|
|
20231012,125800,5334257900,153700,153500,153800,153500,261
|
|
20231012,125700,5294172400,153500,153600,153600,153500,97
|
|
20231012,125600,5279279900,153700,153900,153900,153700,141
|
|
20231012,125500,5257595200,153900,153900,153900,153900,142
|
|
20231012,125400,5235741400,153900,154000,154000,153900,85
|
|
20231012,125300,5222656800,153900,154000,154100,153900,191
|
|
20231012,125200,5193246100,154000,154100,154100,154000,105
|
|
20231012,125100,5177068400,154300,153700,154300,153700,304
|
|
20231012,125000,5130283600,153800,153900,153900,153700,39
|
|
20231012,124900,5124285800,153800,153900,153900,153800,92
|
|
20231012,124800,5110133600,153900,153800,154000,153800,52
|
|
20231012,124700,5102129000,153900,153100,154000,153100,337
|
|
20231012,124600,5050426600,153100,153000,153100,153000,192
|
|
20231012,124500,5021038300,153000,153000,153000,153000,50
|
|
20231012,124400,5013388300,153000,152900,153100,152900,135
|
|
20231012,124300,4992734300,152900,153000,153000,152900,52
|
|
20231012,124200,4984782200,152900,152900,153000,152900,79
|
|
20231012,124100,4972695600,152900,153000,153000,152600,311
|
|
20231012,124000,4925183300,153000,152900,153100,152900,165
|
|
20231012,123900,4899938600,152900,153000,153000,152700,192
|
|
20231012,123800,4870596700,153000,153000,153000,152900,267
|
|
20231012,123700,4829747300,153000,153000,153000,153000,29
|
|
20231012,123600,4825310300,153000,153100,153100,152900,72
|
|
20231012,123500,4814292200,153100,152900,153100,152900,180
|
|
20231012,123400,4786747700,152900,152900,152900,152800,78
|
|
20231012,123300,4774822900,153000,153000,153000,153000,55
|
|
20231012,123200,4766407900,153000,153000,153100,153000,115
|
|
20231012,123100,4748803700,153000,152900,153100,152900,397
|
|
20231012,123000,4688063800,152900,152900,152900,152800,45
|
|
20231012,122900,4681186600,152800,152900,152900,152800,45
|
|
20231012,122800,4674307100,152800,152800,152800,152700,105
|
|
20231012,122700,4658265100,152800,152900,152900,152700,47
|
|
20231012,122600,4651083700,152900,152500,153000,152500,278
|
|
20231012,122500,4608630000,152500,152400,152500,152400,167
|
|
20231012,122400,4583169200,152500,152500,152500,152400,96
|
|
20231012,122300,4568529800,152500,152400,152600,152400,341
|
|
20231012,122200,4516502100,152400,152600,152600,152400,535
|
|
20231012,122100,4434891300,152600,152800,152800,152600,883
|
|
20231012,122000,4300043100,152900,153000,153000,152800,67
|
|
20231012,121900,4289798900,153100,153000,153100,152900,168
|
|
20231012,121800,4264095500,153000,153000,153200,153000,178
|
|
20231012,121700,4236847600,152900,152900,152900,152900,25
|
|
20231012,121600,4233025100,152900,153100,153100,152900,28
|
|
20231012,121500,4228742100,153100,153000,153200,152900,196
|
|
20231012,121400,4198736700,152900,153000,153000,152900,30
|
|
20231012,121300,4194149300,153000,152800,153000,152800,143
|
|
20231012,121200,4172285900,152700,152800,152800,152700,61
|
|
20231012,121100,4162969200,152800,152800,152800,152700,35
|
|
20231012,121000,4157623200,152700,152900,152900,152700,275
|
|
20231012,120900,4115618800,152900,152800,152900,152800,111
|
|
20231012,120800,4098650400,152800,153000,153000,152800,122
|
|
20231012,120700,4079997200,153000,152800,153000,152800,181
|
|
20231012,120600,4052314200,152800,152900,152900,152800,56
|
|
20231012,120500,4043755600,152900,152700,152900,152700,78
|
|
20231012,120400,4031830600,152700,152700,152800,152700,214
|
|
20231012,120300,3999139800,152700,152700,152700,152600,235
|
|
20231012,120200,3963272700,152600,152700,152700,152600,80
|
|
20231012,120100,3951060400,152800,152700,152800,152600,256
|
|
20231012,120000,3911972200,152600,153100,153100,152600,484
|
|
20231012,115900,3838008400,153100,153100,153100,153000,24
|
|
20231012,115800,3834335000,153100,153000,153100,153000,48
|
|
20231012,115700,3826990300,153100,153000,153100,153000,126
|
|
20231012,115600,3807701400,153000,153000,153000,152900,283
|
|
20231012,115500,3764404900,152900,153000,153000,152900,41
|
|
20231012,115400,3758132200,153100,152900,153100,152900,175
|
|
20231012,115300,3731351000,152900,152800,153000,152800,180
|
|
20231012,115200,3703827000,152800,152900,152900,152800,24
|
|
20231012,115100,3700159000,152900,152800,152900,152700,162
|
|
20231012,115000,3675401100,152800,153000,153100,152800,275
|
|
20231012,114900,3633361400,153000,152900,153000,152900,302
|
|
20231012,114800,3587158600,152900,152900,152900,152900,36
|
|
20231012,114700,3581654200,153000,152900,153000,152900,20
|
|
20231012,114600,3578595700,152900,152900,152900,152900,56
|
|
20231012,114500,3570033300,152900,152900,152900,152900,38
|
|
20231012,114400,3564223100,152900,152800,153000,152800,397
|
|
20231012,114300,3503532900,152700,153000,153000,152700,436
|
|
20231012,114200,3436871700,153000,153000,153100,153000,93
|
|
20231012,114100,3422638600,153000,153100,153100,153000,82
|
|
20231012,114000,3410087800,153100,153100,153200,153100,159
|
|
20231012,113900,3385743200,153200,153100,153200,153100,45
|
|
20231012,113800,3378853300,153100,153300,153300,153100,139
|
|
20231012,113700,3357568900,153300,153200,153300,153100,97
|
|
20231012,113600,3342702200,153000,154400,154500,153000,1477
|
|
20231012,113500,3115387800,154400,154500,154500,154400,180
|
|
20231012,113400,3087585300,154500,154500,154600,154500,13
|
|
20231012,113300,3085576400,154500,154500,154600,154500,56
|
|
20231012,113200,3076924100,154500,154500,154500,154500,30
|
|
20231012,113100,3072289100,154500,154500,154600,154500,63
|
|
20231012,113000,3062553300,154500,154400,154500,154400,49
|
|
20231012,112900,3054983800,154400,154500,154600,154400,84
|
|
20231012,112800,3042007600,154500,154400,154600,154400,89
|
|
20231012,112700,3028258700,154500,154500,154600,154400,213
|
|
20231012,112600,2995348200,154500,155100,155100,154500,864
|
|
20231012,112500,2861603700,155000,155100,155100,155000,112
|
|
20231012,112400,2844242300,155100,155000,155100,155000,210
|
|
20231012,112300,2811685500,155000,155200,155200,155000,498
|
|
20231012,112200,2734418800,155200,155300,155300,155200,25
|
|
20231012,112100,2730537000,155300,155300,155300,155200,81
|
|
20231012,112000,2717957900,155300,155300,155300,155200,107
|
|
20231012,111900,2701341400,155300,155300,155400,155300,70
|
|
20231012,111800,2690468100,155300,155400,155400,155300,33
|
|
20231012,111700,2685341500,155300,155200,155300,155200,139
|
|
20231012,111600,2663761100,155200,155200,155300,155100,227
|
|
20231012,111500,2628530100,155100,155200,155200,155100,57
|
|
20231012,111400,2619687600,155200,155300,155300,155100,171
|
|
20231012,111300,2593144500,155300,155400,155400,155300,84
|
|
20231012,111200,2580092400,155400,155500,155500,155400,50
|
|
20231012,111100,2572321500,155500,155500,155500,155400,53
|
|
20231012,111000,2564082600,155500,155500,155600,155500,55
|
|
20231012,110900,2555529100,155400,155300,155500,155300,227
|
|
20231012,110800,2520250200,155300,155400,155400,155300,45
|
|
20231012,110700,2513258900,155400,155100,155500,155100,346
|
|
20231012,110600,2459549600,155100,155200,155200,155100,186
|
|
20231012,110500,2430692300,155200,155200,155300,155200,31
|
|
20231012,110400,2425879500,155200,155300,155300,155200,80
|
|
20231012,110300,2413463400,155300,155300,155400,155200,45
|
|
20231012,110200,2406473600,155200,155600,155600,155200,319
|
|
20231012,110100,2356884500,155600,155700,155700,155600,93
|
|
20231012,110000,2342409500,155700,155700,155800,155600,98
|
|
20231012,105900,2327151600,155700,155600,155700,155600,129
|
|
20231012,105800,2307077300,155700,155700,155800,155700,72
|
|
20231012,105700,2295866800,155800,155500,155800,155500,127
|
|
20231012,105600,2276095800,155600,156100,156100,155600,435
|
|
20231012,105500,2208258000,156200,156800,156800,156200,318
|
|
20231012,105400,2158472200,156800,156800,156800,156800,1
|
|
20231012,105300,2158315400,156900,156800,156900,156700,138
|
|
20231012,105200,2136676600,156700,156800,156800,156700,130
|
|
20231012,105100,2116299100,156800,157000,157000,156700,182
|
|
20231012,105000,2087756800,157000,156800,157000,156800,61
|
|
20231012,104900,2078185500,156900,156900,156900,156700,217
|
|
20231012,104800,2044148600,156900,156900,157000,156900,44
|
|
20231012,104700,2037244600,156900,156900,156900,156900,42
|
|
20231012,104600,2030654800,156900,157200,157200,156700,276
|
|
20231012,104500,1987329700,157300,157400,157500,157300,143
|
|
20231012,104400,1964823700,157400,157500,157500,157400,9
|
|
20231012,104300,1963406500,157400,157500,157500,157400,64
|
|
20231012,104200,1953331500,157500,157400,157500,157400,15
|
|
20231012,104100,1950969200,157500,157500,157500,157400,68
|
|
20231012,104000,1940260800,157500,157500,157500,157400,41
|
|
20231012,103900,1933805200,157500,157500,157500,157400,34
|
|
20231012,103800,1928452800,157500,157400,157500,157400,14
|
|
20231012,103700,1926248000,157500,157500,157500,157400,57
|
|
20231012,103600,1917274200,157500,157500,157500,157400,31
|
|
20231012,103500,1912391900,157500,157400,157500,157400,36
|
|
20231012,103400,1906724200,157500,157500,157500,157500,31
|
|
20231012,103300,1901841700,157500,157500,157500,157400,61
|
|
20231012,103200,1892234300,157500,157500,157500,157400,19
|
|
20231012,103100,1889242100,157500,157500,157500,157400,54
|
|
20231012,103000,1880737300,157700,157900,157900,157700,40
|
|
20231012,102900,1874424300,158000,157900,158000,157800,25
|
|
20231012,102800,1870476100,157700,157500,157700,157400,155
|
|
20231012,102700,1846061200,157500,157500,157500,157400,30
|
|
20231012,102600,1841338400,157500,157500,157500,157400,11
|
|
20231012,102500,1839606000,157500,157400,157500,157400,39
|
|
20231012,102400,1833464500,157500,157500,157500,157400,72
|
|
20231012,102300,1822126300,157500,157400,157500,157400,17
|
|
20231012,102200,1819449900,157500,157400,157500,157400,18
|
|
20231012,102100,1816616400,157400,157400,157400,157400,24
|
|
20231012,102000,1812838800,157400,157700,157700,157400,126
|
|
20231012,101900,1792979600,157700,157800,157800,157600,75
|
|
20231012,101800,1781148900,157900,157900,157900,157900,37
|
|
20231012,101700,1775306600,157900,157900,157900,157900,11
|
|
20231012,101600,1773569700,157800,157400,157800,157400,83
|
|
20231012,101500,1760492400,157400,157800,157900,157300,141
|
|
20231012,101400,1738277300,157800,157400,157800,157400,99
|
|
20231012,101300,1722693100,157300,157400,157400,157300,155
|
|
20231012,101200,1698299500,157400,157400,157400,157300,38
|
|
20231012,101100,1692321100,157300,157700,157700,157300,136
|
|
20231012,101000,1670893900,157700,157900,157900,157700,30
|
|
20231012,100900,1666162700,157900,158100,158100,157900,74
|
|
20231012,100800,1654473500,158100,158100,158100,158000,9
|
|
20231012,100700,1653050700,158100,158100,158100,158100,41
|
|
20231012,100600,1646568600,158000,158000,158100,158000,16
|
|
20231012,100500,1644040400,158000,157800,158000,157800,41
|
|
20231012,100400,1637569900,157800,157600,157800,157600,66
|
|
20231012,100300,1627166800,157600,157500,157600,157500,25
|
|
20231012,100200,1623226900,157500,157600,157600,157500,40
|
|
20231012,100100,1616926500,157600,157500,157600,157500,35
|
|
20231012,100000,1611412600,157400,157400,157500,157300,251
|
|
20231012,095900,1571884600,157400,157500,157500,157400,64
|
|
20231012,095800,1561808500,157500,157700,157700,157500,66
|
|
20231012,095700,1551408000,157600,157600,157600,157600,29
|
|
20231012,095600,1546837600,157600,157900,157900,157600,65
|
|
20231012,095500,1536581300,157800,158200,158200,157800,134
|
|
20231012,095400,1515402300,158200,158200,158200,158100,20
|
|
20231012,095300,1512239300,158200,158200,158200,158100,16
|
|
20231012,095200,1509708200,158200,158100,158200,158100,20
|
|
20231012,095100,1506545700,158100,158400,158400,158100,72
|
|
20231012,095000,1495153500,158400,158300,158400,158200,117
|
|
20231012,094900,1476637300,158200,158300,158400,158200,86
|
|
20231012,094800,1463023200,158300,158300,158300,158300,6
|
|
20231012,094700,1462073400,158300,158300,158300,158300,101
|
|
20231012,094600,1446085100,158300,158400,158400,158300,27
|
|
20231012,094500,1441808900,158400,158600,158600,158400,114
|
|
20231012,094400,1423742100,158600,158600,158600,158600,1
|
|
20231012,094300,1423583500,158600,158900,159000,158600,120
|
|
20231012,094200,1404516800,158900,159000,159000,158900,25
|
|
20231012,094100,1400543600,158900,158600,158900,158600,147
|
|
20231012,094000,1377212000,158600,159200,159200,158600,139
|
|
20231012,093900,1355116700,159100,159200,159200,159000,219
|
|
20231012,093800,1320269900,159300,159300,159300,159200,17
|
|
20231012,093700,1317561900,159300,159100,159300,159100,245
|
|
20231012,093600,1278556900,159100,159200,159200,158900,201
|
|
20231012,093500,1246590400,159300,159300,159400,159300,39
|
|
20231012,093400,1240376900,159300,158600,159300,158500,1042
|
|
20231012,093300,1074710600,158600,158600,158600,158600,81
|
|
20231012,093200,1061864000,158600,158400,158600,158400,180
|
|
20231012,093100,1033343200,158300,158400,158400,158300,37
|
|
20231012,093000,1027485100,158300,158500,158500,158300,74
|
|
20231012,092900,1015765200,158500,158400,158500,158300,132
|
|
20231012,092800,994860400,158300,158500,158500,158300,67
|
|
20231012,092700,984248000,158600,158200,158600,158200,116
|
|
20231012,092600,965868900,158100,158100,158300,158100,107
|
|
20231012,092500,948948400,158100,158200,158200,158000,174
|
|
20231012,092400,921440600,158200,158400,158400,158200,116
|
|
20231012,092300,903069800,158400,158500,158700,158400,168
|
|
20231012,092200,876432800,158500,158600,158700,158400,21
|
|
20231012,092100,873103900,158600,158000,158600,157700,416
|
|
20231012,092000,807301400,158000,158200,158200,158000,34
|
|
20231012,091900,801925400,158200,158100,158300,158100,39
|
|
20231012,091800,795755200,158200,157800,158200,157700,209
|
|
20231012,091700,762748700,157700,157900,157900,157700,49
|
|
20231012,091600,755015800,158000,157900,158000,157900,22
|
|
20231012,091500,751541800,157900,157600,157900,157600,75
|
|
20231012,091400,739716700,157700,157200,157700,156800,72
|
|
20231012,091300,728396000,156600,157300,157300,156100,2075
|
|
20231012,091200,404173000,157300,158200,158200,157300,219
|
|
20231012,091100,369599700,158200,158100,158300,158100,127
|
|
20231012,091000,349511300,158000,158100,158100,157800,113
|
|
20231012,090900,331663800,158000,158000,158000,157900,159
|
|
20231012,090800,306542300,157900,157800,157900,157800,71
|
|
20231012,090700,295336700,157800,157400,157900,157300,302
|
|
20231012,090600,247759300,157400,157400,157600,157400,125
|
|
20231012,090500,228072400,157400,157300,157500,157300,132
|
|
20231012,090400,207292300,157300,157200,157300,156900,196
|
|
20231012,090300,176493600,157200,157300,157300,157200,115
|
|
20231012,090200,158413000,157200,157100,157400,157100,315
|
|
20231012,090100,108867400,157100,156500,157200,156500,147
|
|
20231012,090000,85802100,156500,157800,157800,156100,546
|