669 lines
38 KiB
CSV
669 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200600,4472982200,143400,143400,143400,143400,474
|
|
20231027,200500,4472982200,143400,143400,143400,143400,0
|
|
20231027,200400,4472982200,143400,143400,143400,143400,0
|
|
20231027,200300,4472982200,143400,143400,143400,143400,0
|
|
20231027,200200,4472982200,143400,143400,143400,143400,0
|
|
20231027,200100,4472982200,143400,143400,143400,143400,0
|
|
20231027,200000,4472982200,143400,143400,143400,143400,0
|
|
20231027,195900,4472982200,143400,143400,143400,143400,0
|
|
20231027,195800,4472982200,143400,143400,143400,143400,0
|
|
20231027,195700,4472982200,143400,143400,143400,143400,0
|
|
20231027,195600,4472982200,143400,143400,143400,143400,0
|
|
20231027,195500,4472982200,143400,143400,143400,143400,0
|
|
20231027,195400,4472982200,143400,143400,143400,143400,0
|
|
20231027,195300,4472982200,143400,143400,143400,143400,0
|
|
20231027,195200,4472982200,143400,143400,143400,143400,0
|
|
20231027,195100,4472982200,143400,143400,143400,143400,0
|
|
20231027,195000,4472982200,143400,143400,143400,143400,0
|
|
20231027,194900,4472982200,143400,143400,143400,143400,0
|
|
20231027,194800,4472982200,143400,143400,143400,143400,0
|
|
20231027,194700,4472982200,143400,143400,143400,143400,0
|
|
20231027,194600,4472982200,143400,143400,143400,143400,0
|
|
20231027,194500,4472982200,143400,143400,143400,143400,0
|
|
20231027,194400,4472982200,143400,143400,143400,143400,0
|
|
20231027,194300,4472982200,143400,143400,143400,143400,0
|
|
20231027,194200,4472982200,143400,143400,143400,143400,0
|
|
20231027,194100,4472982200,143400,143400,143400,143400,0
|
|
20231027,194000,4472982200,143400,143400,143400,143400,0
|
|
20231027,193900,4472982200,143400,143400,143400,143400,0
|
|
20231027,193800,4472982200,143400,143400,143400,143400,0
|
|
20231027,193700,4472982200,143400,143400,143400,143400,0
|
|
20231027,193600,4472982200,143400,143400,143400,143400,474
|
|
20231027,193500,4472982200,143400,143400,143400,143400,0
|
|
20231027,193400,4472982200,143400,143400,143400,143400,0
|
|
20231027,193300,4472982200,143400,143400,143400,143400,0
|
|
20231027,193200,4472982200,143400,143400,143400,143400,0
|
|
20231027,193100,4472982200,143400,143400,143400,143400,0
|
|
20231027,193000,4472982200,143400,143400,143400,143400,0
|
|
20231027,192900,4472982200,143400,143400,143400,143400,0
|
|
20231027,192800,4472982200,143400,143400,143400,143400,0
|
|
20231027,192700,4472982200,143400,143400,143400,143400,0
|
|
20231027,192600,4472982200,143400,143400,143400,143400,0
|
|
20231027,192500,4472982200,143400,143400,143400,143400,0
|
|
20231027,192400,4472982200,143400,143400,143400,143400,0
|
|
20231027,192300,4472982200,143400,143400,143400,143400,0
|
|
20231027,192200,4472982200,143400,143400,143400,143400,0
|
|
20231027,192100,4472982200,143400,143400,143400,143400,0
|
|
20231027,192000,4472982200,143400,143400,143400,143400,0
|
|
20231027,191900,4472982200,143400,143400,143400,143400,0
|
|
20231027,191800,4472982200,143400,143400,143400,143400,0
|
|
20231027,191700,4472982200,143400,143400,143400,143400,0
|
|
20231027,191600,4472982200,143400,143400,143400,143400,0
|
|
20231027,191500,4472982200,143400,143400,143400,143400,0
|
|
20231027,191400,4472982200,143400,143400,143400,143400,0
|
|
20231027,191300,4472982200,143400,143400,143400,143400,0
|
|
20231027,191200,4472982200,143400,143400,143400,143400,0
|
|
20231027,191100,4472982200,143400,143400,143400,143400,0
|
|
20231027,191000,4472982200,143400,143400,143400,143400,0
|
|
20231027,190900,4472982200,143400,143400,143400,143400,0
|
|
20231027,190800,4472982200,143400,143400,143400,143400,0
|
|
20231027,190700,4472982200,143400,143400,143400,143400,0
|
|
20231027,190600,4472982200,143400,143400,143400,143400,474
|
|
20231027,190500,4472982200,143400,143400,143400,143400,0
|
|
20231027,190400,4472982200,143400,143400,143400,143400,0
|
|
20231027,190300,4472982200,143400,143400,143400,143400,0
|
|
20231027,190200,4472982200,143400,143400,143400,143400,0
|
|
20231027,190100,4472982200,143400,143400,143400,143400,0
|
|
20231027,190000,4472982200,143400,143400,143400,143400,0
|
|
20231027,185900,4472982200,143400,143400,143400,143400,0
|
|
20231027,185800,4472982200,143400,143400,143400,143400,0
|
|
20231027,185700,4472982200,143400,143400,143400,143400,0
|
|
20231027,185600,4472982200,143400,143400,143400,143400,0
|
|
20231027,185500,4472982200,143400,143400,143400,143400,0
|
|
20231027,185400,4472982200,143400,143400,143400,143400,0
|
|
20231027,185300,4472982200,143400,143400,143400,143400,0
|
|
20231027,185200,4472982200,143400,143400,143400,143400,0
|
|
20231027,185100,4472982200,143400,143400,143400,143400,0
|
|
20231027,185000,4472982200,143400,143400,143400,143400,0
|
|
20231027,184900,4472982200,143400,143400,143400,143400,0
|
|
20231027,184800,4472982200,143400,143400,143400,143400,0
|
|
20231027,184700,4472982200,143400,143400,143400,143400,0
|
|
20231027,184600,4472982200,143400,143400,143400,143400,0
|
|
20231027,184500,4472982200,143400,143400,143400,143400,0
|
|
20231027,184400,4472982200,143400,143400,143400,143400,0
|
|
20231027,184300,4472982200,143400,143400,143400,143400,0
|
|
20231027,184200,4472982200,143400,143400,143400,143400,0
|
|
20231027,184100,4472982200,143400,143400,143400,143400,0
|
|
20231027,184000,4472982200,143400,143400,143400,143400,0
|
|
20231027,183900,4472982200,143400,143400,143400,143400,0
|
|
20231027,183800,4472982200,143400,143400,143400,143400,0
|
|
20231027,183700,4472982200,143400,143400,143400,143400,0
|
|
20231027,183600,4472982200,143400,143400,143400,143400,474
|
|
20231027,183500,4472982200,143400,143400,143400,143400,0
|
|
20231027,183400,4472982200,143400,143400,143400,143400,0
|
|
20231027,183300,4472982200,143400,143400,143400,143400,0
|
|
20231027,183200,4472982200,143400,143400,143400,143400,0
|
|
20231027,183100,4472982200,143400,143400,143400,143400,0
|
|
20231027,183000,4472982200,143400,143400,143400,143400,0
|
|
20231027,182900,4472982200,143400,143400,143400,143400,0
|
|
20231027,182800,4472982200,143400,143400,143400,143400,0
|
|
20231027,182700,4472982200,143400,143400,143400,143400,0
|
|
20231027,182600,4472982200,143400,143400,143400,143400,0
|
|
20231027,182500,4472982200,143400,143400,143400,143400,0
|
|
20231027,182400,4472982200,143400,143400,143400,143400,0
|
|
20231027,182300,4472982200,143400,143400,143400,143400,0
|
|
20231027,182200,4472982200,143400,143400,143400,143400,0
|
|
20231027,182100,4472982200,143400,143400,143400,143400,0
|
|
20231027,182000,4472982200,143400,143400,143400,143400,0
|
|
20231027,181900,4472982200,143400,143400,143400,143400,0
|
|
20231027,181800,4472982200,143400,143400,143400,143400,0
|
|
20231027,181700,4472982200,143400,143400,143400,143400,0
|
|
20231027,181600,4472982200,143400,143400,143400,143400,0
|
|
20231027,181500,4472982200,143400,143400,143400,143400,0
|
|
20231027,181400,4472982200,143400,143400,143400,143400,0
|
|
20231027,181300,4472982200,143400,143400,143400,143400,0
|
|
20231027,181200,4472982200,143400,143400,143400,143400,0
|
|
20231027,181100,4472982200,143400,143400,143400,143400,0
|
|
20231027,181000,4472982200,143400,143400,143400,143400,0
|
|
20231027,180900,4472982200,143400,143400,143400,143400,0
|
|
20231027,180800,4472982200,143400,143400,143400,143400,0
|
|
20231027,180700,4472982200,143400,143400,143400,143400,0
|
|
20231027,180600,4472982200,143400,143400,143400,143400,474
|
|
20231027,180500,4472982200,143400,143400,143400,143400,0
|
|
20231027,180400,4472982200,143400,143400,143400,143400,0
|
|
20231027,180300,4472982200,143400,143400,143400,143400,0
|
|
20231027,180200,4472982200,143400,143400,143400,143400,0
|
|
20231027,180100,4472982200,143400,143400,143400,143400,0
|
|
20231027,180000,4472982200,143400,143400,143400,143400,0
|
|
20231027,175900,4472982200,143400,143400,143400,143400,0
|
|
20231027,175800,4472982200,143400,143400,143400,143400,0
|
|
20231027,175700,4472982200,143400,143400,143400,143400,0
|
|
20231027,175600,4472982200,143400,143400,143400,143400,0
|
|
20231027,175500,4472982200,143400,143400,143400,143400,0
|
|
20231027,175400,4472982200,143400,143400,143400,143400,0
|
|
20231027,175300,4472982200,143400,143400,143400,143400,0
|
|
20231027,175200,4472982200,143400,143400,143400,143400,0
|
|
20231027,175100,4472982200,143400,143400,143400,143400,0
|
|
20231027,175000,4472982200,143400,143400,143400,143400,0
|
|
20231027,174900,4472982200,143400,143400,143400,143400,0
|
|
20231027,174800,4472982200,143400,143400,143400,143400,0
|
|
20231027,174700,4472982200,143400,143400,143400,143400,0
|
|
20231027,174600,4472982200,143400,143400,143400,143400,0
|
|
20231027,174500,4472982200,143400,143400,143400,143400,0
|
|
20231027,174400,4472982200,143400,143400,143400,143400,0
|
|
20231027,174300,4472982200,143400,143400,143400,143400,0
|
|
20231027,174200,4472982200,143400,143400,143400,143400,0
|
|
20231027,174100,4472982200,143400,143400,143400,143400,0
|
|
20231027,174000,4472982200,143400,143400,143400,143400,0
|
|
20231027,173900,4472982200,143400,143400,143400,143400,0
|
|
20231027,173800,4472982200,143400,143400,143400,143400,0
|
|
20231027,173700,4472982200,143400,143400,143400,143400,0
|
|
20231027,173600,4472982200,143400,143400,143400,143400,474
|
|
20231027,173500,4472982200,143400,143400,143400,143400,0
|
|
20231027,173400,4472982200,143400,143400,143400,143400,0
|
|
20231027,173300,4472982200,143400,143400,143400,143400,0
|
|
20231027,173200,4472982200,143400,143400,143400,143400,0
|
|
20231027,173100,4472982200,143400,143400,143400,143400,0
|
|
20231027,173000,4472982200,143400,143400,143400,143400,0
|
|
20231027,172900,4472982200,143400,143400,143400,143400,0
|
|
20231027,172800,4472982200,143400,143400,143400,143400,0
|
|
20231027,172700,4472982200,143400,143400,143400,143400,0
|
|
20231027,172600,4472982200,143400,143400,143400,143400,0
|
|
20231027,172500,4472982200,143400,143400,143400,143400,0
|
|
20231027,172400,4472982200,143400,143400,143400,143400,0
|
|
20231027,172300,4472982200,143400,143400,143400,143400,0
|
|
20231027,172200,4472982200,143400,143400,143400,143400,0
|
|
20231027,172100,4472982200,143400,143400,143400,143400,0
|
|
20231027,172000,4472982200,143400,143400,143400,143400,0
|
|
20231027,171900,4472982200,143400,143400,143400,143400,0
|
|
20231027,171800,4472982200,143400,143400,143400,143400,0
|
|
20231027,171700,4472982200,143400,143400,143400,143400,0
|
|
20231027,171600,4472982200,143400,143400,143400,143400,0
|
|
20231027,171500,4472982200,143400,143400,143400,143400,0
|
|
20231027,171400,4472982200,143400,143400,143400,143400,0
|
|
20231027,171300,4472982200,143400,143400,143400,143400,0
|
|
20231027,171200,4472982200,143400,143400,143400,143400,0
|
|
20231027,171100,4472982200,143400,143400,143400,143400,0
|
|
20231027,171000,4472982200,143400,143400,143400,143400,0
|
|
20231027,170900,4472982200,143400,143400,143400,143400,0
|
|
20231027,170800,4472982200,143400,143400,143400,143400,0
|
|
20231027,170700,4472982200,143400,143400,143400,143400,0
|
|
20231027,170600,4472982200,143400,143400,143400,143400,474
|
|
20231027,170500,4472982200,143400,143400,143400,143400,0
|
|
20231027,170400,4472982200,143400,143400,143400,143400,0
|
|
20231027,170300,4472982200,143400,143400,143400,143400,0
|
|
20231027,170200,4472982200,143400,143400,143400,143400,0
|
|
20231027,170100,4472982200,143400,143400,143400,143400,0
|
|
20231027,170000,4472982200,143400,143400,143400,143400,0
|
|
20231027,165900,4472982200,143400,143400,143400,143400,0
|
|
20231027,165800,4472982200,143400,143400,143400,143400,0
|
|
20231027,165700,4472982200,143400,143400,143400,143400,0
|
|
20231027,165600,4472982200,143400,143400,143400,143400,0
|
|
20231027,165500,4472982200,143400,143400,143400,143400,0
|
|
20231027,165400,4472982200,143400,143400,143400,143400,0
|
|
20231027,165300,4472982200,143400,143400,143400,143400,0
|
|
20231027,165200,4472982200,143400,143400,143400,143400,0
|
|
20231027,165100,4472982200,143400,143400,143400,143400,0
|
|
20231027,165000,4472982200,143400,143400,143400,143400,0
|
|
20231027,164900,4472982200,143400,143400,143400,143400,0
|
|
20231027,164800,4472982200,143400,143400,143400,143400,0
|
|
20231027,164700,4472982200,143400,143400,143400,143400,0
|
|
20231027,164600,4472982200,143400,143400,143400,143400,0
|
|
20231027,164500,4472982200,143400,143400,143400,143400,0
|
|
20231027,164400,4472982200,143400,143400,143400,143400,0
|
|
20231027,164300,4472982200,143400,143400,143400,143400,0
|
|
20231027,164200,4472982200,143400,143400,143400,143400,0
|
|
20231027,164100,4472982200,143400,143400,143400,143400,0
|
|
20231027,164000,4472982200,143400,143400,143400,143400,0
|
|
20231027,163900,4472982200,143400,143400,143400,143400,0
|
|
20231027,163800,4472982200,143400,143400,143400,143400,0
|
|
20231027,163700,4472982200,143400,143400,143400,143400,0
|
|
20231027,163600,4472982200,143400,143400,143400,143400,474
|
|
20231027,163500,4472982200,143400,143400,143400,143400,0
|
|
20231027,163400,4472982200,143400,143400,143400,143400,0
|
|
20231027,163300,4472982200,143400,143400,143400,143400,0
|
|
20231027,163200,4472982200,143400,143400,143400,143400,0
|
|
20231027,163100,4472982200,143400,143400,143400,143400,0
|
|
20231027,163000,4472982200,143400,143400,143400,143400,0
|
|
20231027,162900,4472982200,143400,143400,143400,143400,0
|
|
20231027,162800,4472982200,143400,143400,143400,143400,0
|
|
20231027,162700,4472982200,143400,143400,143400,143400,0
|
|
20231027,162600,4472982200,143400,143400,143400,143400,0
|
|
20231027,162500,4472982200,143400,143400,143400,143400,0
|
|
20231027,162400,4472982200,143400,143400,143400,143400,0
|
|
20231027,162300,4472982200,143400,143400,143400,143400,0
|
|
20231027,162200,4472982200,143400,143400,143400,143400,0
|
|
20231027,162100,4472982200,143400,143400,143400,143400,0
|
|
20231027,162000,4472982200,143400,143400,143400,143400,0
|
|
20231027,161900,4472982200,143400,143400,143400,143400,0
|
|
20231027,161800,4472982200,143400,143400,143400,143400,0
|
|
20231027,161700,4472982200,143400,143400,143400,143400,0
|
|
20231027,161600,4472982200,143400,143400,143400,143400,0
|
|
20231027,161500,4472982200,143400,143400,143400,143400,0
|
|
20231027,161400,4472982200,143400,143400,143400,143400,0
|
|
20231027,161300,4472982200,143400,143400,143400,143400,0
|
|
20231027,161200,4472982200,143400,143400,143400,143400,0
|
|
20231027,161100,4472982200,143400,143400,143400,143400,0
|
|
20231027,161000,4472982200,143400,143400,143400,143400,0
|
|
20231027,160900,4472982200,143400,143400,143400,143400,0
|
|
20231027,160800,4472982200,143400,143400,143400,143400,0
|
|
20231027,160700,4472982200,143400,143400,143400,143400,0
|
|
20231027,160600,4472982200,143400,143400,143400,143400,474
|
|
20231027,160500,4472982200,143400,143400,143400,143400,0
|
|
20231027,160400,4472982200,143400,143400,143400,143400,0
|
|
20231027,160300,4472982200,143400,143400,143400,143400,0
|
|
20231027,160200,4472982200,143400,143400,143400,143400,0
|
|
20231027,160100,4472982200,143400,143400,143400,143400,0
|
|
20231027,160000,4472982200,143400,143400,143400,143400,0
|
|
20231027,155900,4472982200,143400,143400,143400,143400,0
|
|
20231027,155800,4472982200,143400,143400,143400,143400,0
|
|
20231027,155700,4472982200,143400,143400,143400,143400,0
|
|
20231027,155600,4472982200,143400,143400,143400,143400,0
|
|
20231027,155500,4472982200,143400,143400,143400,143400,0
|
|
20231027,155400,4472982200,143400,143400,143400,143400,0
|
|
20231027,155300,4472982200,143400,143400,143400,143400,0
|
|
20231027,155200,4472982200,143400,143400,143400,143400,0
|
|
20231027,155100,4472982200,143400,143400,143400,143400,0
|
|
20231027,155000,4472982200,143400,143400,143400,143400,0
|
|
20231027,154900,4472982200,143400,143400,143400,143400,0
|
|
20231027,154800,4472982200,143400,143400,143400,143400,0
|
|
20231027,154700,4472982200,143400,143400,143400,143400,0
|
|
20231027,154600,4472982200,143400,143400,143400,143400,0
|
|
20231027,154500,4472982200,143400,143400,143400,143400,0
|
|
20231027,154400,4472982200,143400,143400,143400,143400,0
|
|
20231027,154300,4472982200,143400,143400,143400,143400,0
|
|
20231027,154200,4472982200,143400,143400,143400,143400,0
|
|
20231027,154100,4472982200,143400,143400,143400,143400,0
|
|
20231027,154000,4472982200,143400,143400,143400,143400,0
|
|
20231027,153900,4472982200,143400,143400,143400,143400,0
|
|
20231027,153800,4472982200,143400,143400,143400,143400,0
|
|
20231027,153700,4472982200,143400,143400,143400,143400,0
|
|
20231027,153600,4472982200,143400,143400,143400,143400,474
|
|
20231027,153500,4472982200,143400,143400,143400,143400,0
|
|
20231027,153400,4472982200,143400,143400,143400,143400,0
|
|
20231027,153300,4472982200,143400,143400,143400,143400,0
|
|
20231027,153200,4472982200,143400,143400,143400,143400,0
|
|
20231027,153100,4472982200,143400,143400,143400,143400,0
|
|
20231027,153000,4472982200,143400,143400,143400,143400,474
|
|
20231027,152900,4405010600,143100,143100,143100,143100,0
|
|
20231027,152800,4405010600,143100,143100,143100,143100,0
|
|
20231027,152700,4405010600,143100,143100,143100,143100,0
|
|
20231027,152600,4405010600,143100,143100,143100,143100,0
|
|
20231027,152500,4405010600,143100,143100,143100,143100,0
|
|
20231027,152400,4405010600,143100,143100,143100,143100,0
|
|
20231027,152300,4405010600,143100,143100,143100,143100,0
|
|
20231027,152200,4405010600,143100,143100,143100,143100,0
|
|
20231027,152100,4405010600,143100,143100,143100,143100,0
|
|
20231027,152000,4405010600,143100,143100,143100,143100,0
|
|
20231027,151900,4405010600,143100,142800,143100,142800,151
|
|
20231027,151800,4383425400,142800,142900,142900,142800,55
|
|
20231027,151700,4375570700,142800,142900,142900,142800,31
|
|
20231027,151600,4371143500,142800,142800,142900,142800,10
|
|
20231027,151500,4369715400,142700,142900,142900,142700,114
|
|
20231027,151400,4353435400,142800,142200,142800,142200,250
|
|
20231027,151300,4317831900,142200,142200,142300,142200,59
|
|
20231027,151200,4309442000,142200,142200,142300,142200,105
|
|
20231027,151100,4294509000,142300,142200,142300,142200,63
|
|
20231027,151000,4285549600,142200,142300,142300,142200,156
|
|
20231027,150900,4263366200,142200,142300,142300,142200,34
|
|
20231027,150800,4258531000,142200,142500,142500,142200,176
|
|
20231027,150700,4233484900,142500,142600,142600,142500,105
|
|
20231027,150600,4218522300,142600,142600,142600,142500,93
|
|
20231027,150500,4205268100,142500,142600,142600,142500,21
|
|
20231027,150400,4202275400,142500,142600,142600,142500,46
|
|
20231027,150300,4195718300,142500,142600,142600,142500,54
|
|
20231027,150200,4188023200,142600,142600,142600,142500,6
|
|
20231027,150100,4187168000,142600,142800,142800,142500,122
|
|
20231027,150000,4169767200,142700,142800,142800,142700,14
|
|
20231027,145900,4167768200,142700,142800,142800,142700,148
|
|
20231027,145800,4146648300,142700,142800,142800,142700,22
|
|
20231027,145700,4143508700,142800,142900,142900,142800,108
|
|
20231027,145600,4128086200,142800,142900,142900,142800,7
|
|
20231027,145500,4127086200,142800,142700,142800,142700,42
|
|
20231027,145400,4121089900,142600,142400,142600,142400,144
|
|
20231027,145300,4100575600,142400,142200,142400,142200,88
|
|
20231027,145200,4088058400,142200,142300,142300,142200,58
|
|
20231027,145100,4079809900,142300,142400,142400,142300,6
|
|
20231027,145000,4078956000,142300,142400,142400,142300,128
|
|
20231027,144900,4060741200,142300,142500,142500,142300,282
|
|
20231027,144800,4020585800,142400,142500,142500,142400,122
|
|
20231027,144700,4003212600,142500,142700,142700,142500,32
|
|
20231027,144600,3998649800,142700,142600,142700,142500,95
|
|
20231027,144500,3985108300,142600,142600,142600,142400,48
|
|
20231027,144400,3978268100,142600,142600,142600,142500,25
|
|
20231027,144300,3974705100,142400,142400,142400,142200,97
|
|
20231027,144200,3960896600,142400,142400,142400,142400,3
|
|
20231027,144100,3960469400,142200,142400,142400,142200,7
|
|
20231027,144000,3959473500,142300,142700,142700,142200,158
|
|
20231027,143900,3936957400,142700,142700,142700,142600,12
|
|
20231027,143800,3935245700,142700,142700,142700,142600,42
|
|
20231027,143700,3929254200,142700,142400,142700,142100,70
|
|
20231027,143600,3919285200,142300,142600,142600,142300,34
|
|
20231027,143500,3914443300,142600,142800,142800,142600,8
|
|
20231027,143400,3913301800,142800,142800,142800,142700,20
|
|
20231027,143300,3910446100,142700,142900,142900,142300,99
|
|
20231027,143200,3896337300,143000,143200,143200,143000,31
|
|
20231027,143100,3891900900,143100,143100,143100,143100,53
|
|
20231027,143000,3884316600,143100,143100,143100,143000,7
|
|
20231027,142900,3883315100,143000,143000,143000,143000,20
|
|
20231027,142800,3880455100,143100,142900,143200,142700,93
|
|
20231027,142700,3867159000,142900,143000,143000,142700,57
|
|
20231027,142600,3859018100,143100,143000,143100,143000,9
|
|
20231027,142500,3857731000,143100,143000,143100,143000,19
|
|
20231027,142400,3855012800,142800,142300,143100,142300,124
|
|
20231027,142300,3837313700,142600,143300,143300,142400,99
|
|
20231027,142200,3823168600,143300,143300,143300,143200,26
|
|
20231027,142100,3819443700,143300,143200,143300,143200,24
|
|
20231027,142000,3816006800,143200,143300,143300,143200,4
|
|
20231027,141900,3815433800,143300,143200,143300,143200,36
|
|
20231027,141800,3810275100,143200,143300,143300,143200,75
|
|
20231027,141700,3799527900,143300,143000,143300,143000,47
|
|
20231027,141600,3792800200,142900,142700,143000,142700,27
|
|
20231027,141500,3788944800,142700,142700,142700,142600,17
|
|
20231027,141400,3786519100,142600,142100,142600,142100,45
|
|
20231027,141300,3780107100,142100,142400,142500,142100,121
|
|
20231027,141200,3762888300,142500,142400,142500,142400,24
|
|
20231027,141100,3759470500,142400,142800,142900,142400,45
|
|
20231027,141000,3753051800,142800,142700,142800,142700,19
|
|
20231027,140900,3750339700,142500,142600,142700,142500,54
|
|
20231027,140800,3742641700,142600,142800,142800,142300,112
|
|
20231027,140700,3726670400,142800,142900,143000,142800,47
|
|
20231027,140600,3719953200,142900,142900,142900,142800,5
|
|
20231027,140500,3719238800,142900,143600,143600,142900,162
|
|
20231027,140400,3696040800,143600,143400,143800,143200,54
|
|
20231027,140300,3688288500,143300,143400,143400,143200,10
|
|
20231027,140200,3686855900,143300,143300,143400,143200,45
|
|
20231027,140100,3680407000,143300,143500,143500,143300,19
|
|
20231027,140000,3677680700,143300,143400,143400,143300,33
|
|
20231027,135900,3672951600,143300,143400,143600,143300,44
|
|
20231027,135800,3666636100,143400,143200,143700,143200,104
|
|
20231027,135700,3651721600,143200,143200,143200,143100,30
|
|
20231027,135600,3647426300,143200,143300,143300,143200,11
|
|
20231027,135500,3645851000,143200,143000,143600,143000,42
|
|
20231027,135400,3639834300,143100,143000,143100,143000,40
|
|
20231027,135300,3634111000,143000,143100,143100,143000,15
|
|
20231027,135200,3631965900,143000,143100,143600,143000,43
|
|
20231027,135100,3625808700,143000,143300,143300,143000,34
|
|
20231027,135000,3620943500,143200,143200,143400,143000,43
|
|
20231027,134900,3614784900,143200,143000,143400,143000,108
|
|
20231027,134800,3599319000,143000,143000,143100,143000,20
|
|
20231027,134700,3596458800,143000,143100,143100,143000,4
|
|
20231027,134600,3595886600,143000,143100,143100,143000,33
|
|
20231027,134500,3591164700,143100,143200,143300,143000,36
|
|
20231027,134400,3586009400,143300,143200,143300,143200,5
|
|
20231027,134300,3585293200,143200,143200,143300,143100,87
|
|
20231027,134200,3572834400,143100,143100,143100,143100,2
|
|
20231027,134100,3572548200,143000,143100,143200,143000,6
|
|
20231027,134000,3571689600,143200,143000,143300,143000,60
|
|
20231027,133900,3563102200,143000,143300,143300,142600,244
|
|
20231027,133800,3528181800,143500,143200,143700,143100,135
|
|
20231027,133700,3508810400,143100,143200,143600,143100,115
|
|
20231027,133600,3492324500,143100,142900,143400,142900,422
|
|
20231027,133500,3431946400,142900,142900,143000,142900,15
|
|
20231027,133400,3429802800,142900,143000,143000,142900,88
|
|
20231027,133300,3417221200,143000,142900,143000,142900,7
|
|
20231027,133200,3416220500,143000,143000,143000,142900,12
|
|
20231027,133100,3414505100,143000,142900,143000,142900,75
|
|
20231027,133000,3403780900,142700,142500,142700,142500,18
|
|
20231027,132900,3401212900,142700,142700,142700,142600,16
|
|
20231027,132800,3398929800,142800,142400,143700,142400,90
|
|
20231027,132700,3386061300,142400,142300,142500,142300,16
|
|
20231027,132600,3383782000,142300,143200,143200,142300,86
|
|
20231027,132500,3371516600,143200,142800,143300,142800,91
|
|
20231027,132400,3358497900,142800,142900,143000,142800,76
|
|
20231027,132300,3347637900,142900,142800,143100,142800,18
|
|
20231027,132200,3345064800,143600,142500,143600,142500,138
|
|
20231027,132100,3325303900,142500,142500,142500,141700,176
|
|
20231027,132000,3300262800,142600,142500,142700,142500,31
|
|
20231027,131900,3295841800,142400,142300,143000,142300,182
|
|
20231027,131800,3269868800,142100,141300,142100,141300,64
|
|
20231027,131700,3260808100,141400,141700,141700,141400,256
|
|
20231027,131600,3224575800,141700,141700,142600,141600,146
|
|
20231027,131500,3203844800,141700,141500,141800,141500,187
|
|
20231027,131400,3177366100,141700,142100,142100,141500,359
|
|
20231027,131300,3126439500,142000,142100,142500,142000,169
|
|
20231027,131200,3102411700,142000,142000,142100,142000,17
|
|
20231027,131100,3099997600,142000,142200,142200,142000,33
|
|
20231027,131000,3095308500,142000,142200,142300,142000,60
|
|
20231027,130900,3086780000,142200,142100,142200,142100,14
|
|
20231027,130800,3084790200,142100,142100,142100,142100,10
|
|
20231027,130700,3083369200,142100,142100,142100,142000,97
|
|
20231027,130600,3069594000,142100,142300,142400,142000,249
|
|
20231027,130500,3034203700,142300,142400,142400,142300,50
|
|
20231027,130400,3027087400,142400,142600,142600,142400,9
|
|
20231027,130300,3025805200,142500,142400,142500,142400,9
|
|
20231027,130200,3024523500,142400,142300,142400,142300,83
|
|
20231027,130100,3012704400,142300,142800,142800,142300,85
|
|
20231027,130000,3000591600,142700,142600,142700,142400,51
|
|
20231027,125900,2993321800,142600,142400,142600,142300,27
|
|
20231027,125800,2989476700,142400,142400,142500,142300,27
|
|
20231027,125700,2985630900,142600,142100,142600,142100,40
|
|
20231027,125600,2979941800,142100,142200,142300,142100,55
|
|
20231027,125500,2972120000,142200,142400,142400,142200,55
|
|
20231027,125400,2964292700,142300,142400,142600,142300,56
|
|
20231027,125300,2956318900,142300,142300,142400,142300,11
|
|
20231027,125200,2954752700,142300,142400,142400,142300,19
|
|
20231027,125100,2952047300,142400,142300,142500,142200,71
|
|
20231027,125000,2941942000,142300,142200,142400,142200,59
|
|
20231027,124900,2933546600,142200,142500,142600,142100,225
|
|
20231027,124800,2901514000,142500,142500,142600,142500,20
|
|
20231027,124700,2898663900,142500,142500,142500,142500,17
|
|
20231027,124600,2896241400,142500,142700,142700,142500,98
|
|
20231027,124500,2882261700,142700,142700,142800,142700,40
|
|
20231027,124400,2876553200,142700,142700,142700,142700,13
|
|
20231027,124300,2874698100,142700,142900,142900,142700,80
|
|
20231027,124200,2863274700,142800,142800,142800,142800,24
|
|
20231027,124100,2859847500,142800,142900,142900,142800,43
|
|
20231027,124000,2853703900,143000,143100,143100,143000,82
|
|
20231027,123900,2841975400,143200,143200,143200,143100,40
|
|
20231027,123800,2836247900,143200,143200,143200,143200,15
|
|
20231027,123700,2834099900,143200,143200,143200,143200,10
|
|
20231027,123600,2832667900,143300,143200,143300,143200,27
|
|
20231027,123500,2828800000,143200,143300,143300,143200,41
|
|
20231027,123400,2822924900,143300,143500,143500,143300,16
|
|
20231027,123300,2820630400,143500,143500,143600,143300,56
|
|
20231027,123200,2812595000,143500,143500,143500,143500,23
|
|
20231027,123100,2809294500,143500,143500,143600,143500,22
|
|
20231027,123000,2806136900,143600,143600,143600,143600,1
|
|
20231027,122900,2805993300,143600,143500,143600,143500,26
|
|
20231027,122800,2802261300,143400,143500,143500,143400,26
|
|
20231027,122700,2798530400,143500,143600,143600,143500,23
|
|
20231027,122600,2795228100,143700,143300,143700,143300,55
|
|
20231027,122500,2787334900,143300,143200,143500,143100,27
|
|
20231027,122400,2783466300,143200,143100,143200,143100,18
|
|
20231027,122300,2780890400,143400,143000,143400,143000,97
|
|
20231027,122200,2766992700,143000,143000,143100,143000,28
|
|
20231027,122100,2762988300,143000,143000,143000,143000,29
|
|
20231027,122000,2758841300,143000,143200,143200,143000,52
|
|
20231027,121900,2751402300,143100,143100,143100,143100,32
|
|
20231027,121800,2746823100,143100,143200,143200,143100,14
|
|
20231027,121700,2744819300,143200,143200,143200,143200,28
|
|
20231027,121600,2740809700,143200,143400,143400,143200,34
|
|
20231027,121500,2735935500,143500,143400,143500,143400,19
|
|
20231027,121400,2733209800,143400,143400,143400,143400,11
|
|
20231027,121300,2731632400,143400,143500,143500,143400,14
|
|
20231027,121200,2729623900,143400,143400,143400,143400,37
|
|
20231027,121100,2724318100,143400,143500,143500,143400,111
|
|
20231027,121000,2708396300,143500,143800,143800,143500,10
|
|
20231027,120900,2706959900,143500,143700,143800,143500,7
|
|
20231027,120800,2705954100,143500,143000,143500,143000,242
|
|
20231027,120700,2671293300,142700,142700,142900,142600,201
|
|
20231027,120600,2642590900,142700,142800,142800,142600,30
|
|
20231027,120500,2638310500,142700,142700,142700,142700,11
|
|
20231027,120400,2636740800,142700,142800,142800,142700,24
|
|
20231027,120300,2633315600,142700,142700,142800,142700,32
|
|
20231027,120200,2628748600,142700,142700,142700,142700,5
|
|
20231027,120100,2628035100,142700,142700,142700,142600,23
|
|
20231027,120000,2624753800,142600,142600,142700,142600,29
|
|
20231027,115900,2620617400,142800,142900,142900,142800,237
|
|
20231027,115800,2586772100,142900,142900,143000,142900,20
|
|
20231027,115700,2583913100,142900,143100,143100,142900,70
|
|
20231027,115600,2573905300,143100,143200,143300,143100,24
|
|
20231027,115500,2570468600,143200,142900,143200,142900,29
|
|
20231027,115400,2566321000,143000,142900,143000,142900,10
|
|
20231027,115300,2564891500,143000,142900,143000,142900,80
|
|
20231027,115200,2553459100,142900,143000,143100,142900,28
|
|
20231027,115100,2549455100,143000,142900,143000,142900,24
|
|
20231027,115000,2546023800,143000,142800,143000,142800,25
|
|
20231027,114900,2542451200,142800,142900,142900,142700,49
|
|
20231027,114800,2535452300,143000,142400,143000,142400,95
|
|
20231027,114700,2521908200,142400,142400,142400,142400,17
|
|
20231027,114600,2519487400,142400,142800,142800,142400,159
|
|
20231027,114500,2496809900,142900,143000,143000,142900,69
|
|
20231027,114400,2486949100,143000,143000,143100,142900,24
|
|
20231027,114300,2483518000,143000,143100,143100,143000,14
|
|
20231027,114200,2481515800,143000,143100,143100,142900,17
|
|
20231027,114100,2479084800,143000,143000,143000,143000,2
|
|
20231027,114000,2478798800,143100,143300,143300,143100,15
|
|
20231027,113900,2476650700,143200,143200,143300,143200,14
|
|
20231027,113800,2474645600,143300,143100,143400,143100,67
|
|
20231027,113700,2465047000,143000,143100,143100,143000,6
|
|
20231027,113600,2464188800,143000,142900,143000,142900,90
|
|
20231027,113500,2451325100,142900,143200,143200,142900,415
|
|
20231027,113400,2391968400,143200,143400,143400,143200,16
|
|
20231027,113300,2389676100,143400,143200,143400,143200,7
|
|
20231027,113200,2388673000,143300,143200,143300,143100,49
|
|
20231027,113100,2381655400,143100,143200,143200,143100,27
|
|
20231027,113000,2377789600,143200,143200,143200,143100,44
|
|
20231027,112900,2371490000,143200,143300,143400,143200,15
|
|
20231027,112800,2369340500,143400,143500,143500,143300,23
|
|
20231027,112700,2366042400,143500,143600,143600,143500,10
|
|
20231027,112600,2364606500,143600,143600,143600,143500,14
|
|
20231027,112500,2362597200,143500,143600,143600,143500,27
|
|
20231027,112400,2358722300,143500,143700,143700,143500,64
|
|
20231027,112300,2349532300,143700,143600,143700,143600,6
|
|
20231027,112200,2348670300,143600,143700,143700,143600,12
|
|
20231027,112100,2346946300,143600,143600,143700,143600,8
|
|
20231027,112000,2345797200,143700,143600,143700,143600,4
|
|
20231027,111900,2345222500,143600,143700,143700,143600,31
|
|
20231027,111800,2340770000,143800,143600,143800,143600,23
|
|
20231027,111700,2337465100,143600,143700,143700,143600,61
|
|
20231027,111600,2328700600,143700,143400,143700,143300,88
|
|
20231027,111500,2316072400,143300,143400,143400,143300,15
|
|
20231027,111400,2313922100,143300,143400,143400,143300,8
|
|
20231027,111300,2312775100,143400,143500,143600,143400,19
|
|
20231027,111200,2310049800,143600,143600,143600,143500,51
|
|
20231027,111100,2302730200,143700,143300,143700,143300,100
|
|
20231027,111000,2288377600,143300,143600,143600,143300,53
|
|
20231027,110900,2280773000,143600,143800,143800,143600,24
|
|
20231027,110800,2277323600,143800,143700,143800,143700,15
|
|
20231027,110700,2275167700,143700,143800,143800,143700,14
|
|
20231027,110600,2273155200,143600,143800,143800,143600,83
|
|
20231027,110500,2261222600,143900,143800,143900,143800,9
|
|
20231027,110400,2259928000,143800,143900,143900,143800,16
|
|
20231027,110300,2257626200,143800,143800,143800,143800,45
|
|
20231027,110200,2251155200,143900,143900,143900,143900,4
|
|
20231027,110100,2250579600,143900,143800,143900,143800,56
|
|
20231027,110000,2242521700,143800,143900,143900,143500,48
|
|
20231027,105900,2235621500,143900,143700,144000,143700,55
|
|
20231027,105800,2227713100,143700,143700,143800,143700,40
|
|
20231027,105700,2221964400,143800,144000,144000,143800,30
|
|
20231027,105600,2217646100,144100,144000,144100,144000,16
|
|
20231027,105500,2215341100,144100,144100,144100,144100,5
|
|
20231027,105400,2214620600,144100,144300,144300,144000,41
|
|
20231027,105300,2208706100,144600,144600,144600,144600,28
|
|
20231027,105200,2204657300,144700,144500,144700,144500,102
|
|
20231027,105100,2189907800,144300,144400,144400,144300,41
|
|
20231027,105000,2183988400,144700,144400,144700,144300,289
|
|
20231027,104900,2142218500,144400,144200,144400,144200,27
|
|
20231027,104800,2138323900,144200,144300,144300,144000,36
|
|
20231027,104700,2133132100,144300,143900,144300,143900,369
|
|
20231027,104600,2079954500,144000,144000,144000,143900,27
|
|
20231027,104500,2076066700,144000,143900,144000,143900,42
|
|
20231027,104400,2070019900,143900,143900,144000,143800,219
|
|
20231027,104300,2038505300,143900,143900,143900,143800,13
|
|
20231027,104200,2036634700,143900,143900,143900,143800,14
|
|
20231027,104100,2034620200,143800,143800,143900,143800,73
|
|
20231027,104000,2024121900,143700,143600,143700,143600,47
|
|
20231027,103900,2017369500,143600,143700,143700,143600,27
|
|
20231027,103800,2013489900,143700,143700,143800,143700,38
|
|
20231027,103700,2008028400,143700,143400,143800,143400,53
|
|
20231027,103600,2000415900,143400,143400,143500,143400,34
|
|
20231027,103500,1995539400,143500,143700,143900,143500,757
|
|
20231027,103400,1886699400,143700,143800,143800,143700,54
|
|
20231027,103300,1878934400,143800,143700,143800,143600,211
|
|
20231027,103200,1848613700,143700,143600,143700,143600,53
|
|
20231027,103100,1841000300,143600,143600,143600,143600,66
|
|
20231027,103000,1831522700,143600,143200,143600,143200,147
|
|
20231027,102900,1810446700,143200,143300,143300,143200,27
|
|
20231027,102800,1806578000,143400,143300,143400,143300,6
|
|
20231027,102700,1805717700,143400,143500,143500,143400,21
|
|
20231027,102600,1802704300,143500,143500,143500,143400,39
|
|
20231027,102500,1797109300,143500,143100,143500,143100,92
|
|
20231027,102400,1783932700,143100,143200,143200,143100,44
|
|
20231027,102300,1777632100,143300,143200,143300,143200,6
|
|
20231027,102200,1776772400,143200,143600,143600,143100,125
|
|
20231027,102100,1758847600,143600,143600,143600,143500,31
|
|
20231027,102000,1754396200,143600,143400,143600,143400,191
|
|
20231027,101900,1726994300,143400,143300,143400,143300,8
|
|
20231027,101800,1725847300,143400,143400,143400,143300,43
|
|
20231027,101700,1719681200,143300,143100,143300,143100,85
|
|
20231027,101600,1707504000,143200,143000,143200,143000,204
|
|
20231027,101500,1678305200,143000,143000,143000,143000,8
|
|
20231027,101400,1677161200,142900,143100,143100,142900,35
|
|
20231027,101300,1672156100,143200,142900,143300,142900,57
|
|
20231027,101200,1664003100,143100,143400,143400,143100,37
|
|
20231027,101100,1658706200,143400,142800,143400,142800,85
|
|
20231027,101000,1646545000,142900,143700,143800,142900,233
|
|
20231027,100900,1613128800,143600,142700,143700,142700,973
|
|
20231027,100800,1474052200,142700,142700,142700,142600,32
|
|
20231027,100700,1469488500,142700,142700,142700,142700,71
|
|
20231027,100600,1459356800,142600,142600,142600,142500,76
|
|
20231027,100500,1448520000,142500,142600,142700,142500,55
|
|
20231027,100400,1440676600,142600,142700,142800,142600,157
|
|
20231027,100300,1418270300,142600,142500,142600,142500,21
|
|
20231027,100200,1415275900,142600,142600,142600,142600,4
|
|
20231027,100100,1414705500,142400,142100,142600,142100,146
|
|
20231027,100000,1393942000,142000,141800,142000,141800,107
|
|
20231027,095900,1378764500,141800,142000,142000,141800,24
|
|
20231027,095800,1375358700,141900,142000,142000,141900,23
|
|
20231027,095700,1372093900,142000,142100,142100,142000,107
|
|
20231027,095600,1356896600,142100,142100,142200,142100,21
|
|
20231027,095500,1353912000,142000,142000,142000,142000,65
|
|
20231027,095400,1344682000,141900,142100,142100,141900,38
|
|
20231027,095300,1339283800,142100,142700,142800,142100,243
|
|
20231027,095200,1304609300,142700,142900,142900,142700,58
|
|
20231027,095100,1296326900,142900,142700,142900,142600,183
|
|
20231027,095000,1270211200,142700,142400,142700,142400,91
|
|
20231027,094900,1257240600,142400,142100,142400,142100,59
|
|
20231027,094800,1248846600,142100,142200,142200,142100,16
|
|
20231027,094700,1246572000,142200,142100,142200,141900,36
|
|
20231027,094600,1241460600,142100,141400,142500,141400,365
|
|
20231027,094500,1189628800,141500,141100,141500,141000,48
|
|
20231027,094400,1182852200,141200,141200,141500,141200,94
|
|
20231027,094300,1169568700,141200,140700,141300,140700,262
|
|
20231027,094200,1132641800,140700,140800,140800,140700,55
|
|
20231027,094100,1124900500,140700,140700,140800,140700,130
|
|
20231027,094000,1106608500,140800,140900,140900,140800,104
|
|
20231027,093900,1091963300,140900,140800,141000,140800,57
|
|
20231027,093800,1083934700,140900,140900,140900,140800,20
|
|
20231027,093700,1081117000,140800,141100,141100,140800,105
|
|
20231027,093600,1066311700,141200,141200,141200,141100,9
|
|
20231027,093500,1065041000,141000,141100,141100,141000,33
|
|
20231027,093400,1060384900,141200,141000,141200,141000,105
|
|
20231027,093300,1045573300,141300,141200,141300,141200,5
|
|
20231027,093200,1044866900,141300,140800,141400,140800,405
|
|
20231027,093100,987702700,140800,141100,141100,140700,333
|
|
20231027,093000,940827900,140900,140600,141000,140600,254
|
|
20231027,092900,905058300,140600,141000,141000,140600,160
|
|
20231027,092800,882535500,141000,141000,141000,140900,48
|
|
20231027,092700,875769100,140900,140700,141000,140700,84
|
|
20231027,092600,863932300,140600,140400,140900,140400,372
|
|
20231027,092500,811634400,140400,140900,140900,140400,151
|
|
20231027,092400,790385300,140900,141600,141600,140900,211
|
|
20231027,092300,760593900,141700,141800,141800,141700,163
|
|
20231027,092200,737487700,141700,141800,141800,141700,99
|
|
20231027,092100,723456500,141900,141600,141900,141600,94
|
|
20231027,092000,710131100,142000,142300,142300,141500,674
|
|
20231027,091900,614516400,142300,142700,142700,142300,187
|
|
20231027,091800,587898100,142700,142300,142800,142300,103
|
|
20231027,091700,573212100,142400,142800,142800,142400,84
|
|
20231027,091600,561233200,142800,142600,142800,142600,74
|
|
20231027,091500,550673300,142600,142400,142600,142400,49
|
|
20231027,091400,543689500,142100,142200,142600,142100,614
|
|
20231027,091300,456352300,142200,142300,142300,142200,53
|
|
20231027,091200,448815400,142200,142500,142800,142200,229
|
|
20231027,091100,416194000,142600,142700,142700,142600,54
|
|
20231027,091000,408489500,142700,142800,142800,142600,78
|
|
20231027,090900,397355800,142800,143300,143300,142700,183
|
|
20231027,090800,371190500,143300,143100,143400,143100,99
|
|
20231027,090700,357007200,143200,143200,143300,143100,118
|
|
20231027,090600,340109200,143300,143200,143500,143200,105
|
|
20231027,090500,325057700,143200,143400,143800,143000,315
|
|
20231027,090400,279841800,143800,144000,144000,143500,121
|
|
20231027,090300,262432400,144000,144200,144200,142100,487
|
|
20231027,090200,192743200,144600,144900,144900,144600,294
|
|
20231027,090100,150147500,144800,144100,144800,144100,185
|
|
20231027,090000,123397700,144800,142900,144900,142900,859
|