633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,192900,17646379600,67200,67200,67200,67200,0
|
|
20231024,192800,17646379600,67200,67200,67200,67200,0
|
|
20231024,192700,17646379600,67200,67200,67200,67200,0
|
|
20231024,192600,17646379600,67200,67200,67200,67200,0
|
|
20231024,192500,17646379600,67200,67200,67200,67200,0
|
|
20231024,192400,17646379600,67200,67200,67200,67200,0
|
|
20231024,192300,17646379600,67200,67200,67200,67200,0
|
|
20231024,192200,17646379600,67200,67200,67200,67200,0
|
|
20231024,192100,17646379600,67200,67200,67200,67200,0
|
|
20231024,192000,17646379600,67200,67200,67200,67200,0
|
|
20231024,191900,17646379600,67200,67200,67200,67200,0
|
|
20231024,191800,17646379600,67200,67200,67200,67200,0
|
|
20231024,191700,17646379600,67200,67200,67200,67200,0
|
|
20231024,191600,17646379600,67200,67200,67200,67200,0
|
|
20231024,191500,17646379600,67200,67200,67200,67200,0
|
|
20231024,191400,17646379600,67200,67200,67200,67200,0
|
|
20231024,191300,17646379600,67200,67200,67200,67200,0
|
|
20231024,191200,17646379600,67200,67200,67200,67200,0
|
|
20231024,191100,17646379600,67200,67200,67200,67200,0
|
|
20231024,191000,17646379600,67200,67200,67200,67200,0
|
|
20231024,190900,17646379600,67200,67200,67200,67200,0
|
|
20231024,190800,17646379600,67200,67200,67200,67200,0
|
|
20231024,190700,17646379600,67200,67200,67200,67200,0
|
|
20231024,190600,17646379600,67200,67200,67200,67200,0
|
|
20231024,190500,17646379600,67200,67200,67200,67200,0
|
|
20231024,190400,17646379600,67200,67200,67200,67200,0
|
|
20231024,190300,17646379600,67200,67200,67200,67200,0
|
|
20231024,190200,17646379600,67200,67200,67200,67200,0
|
|
20231024,190100,17646379600,67200,67200,67200,67200,0
|
|
20231024,190000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,185900,17646379600,67200,67200,67200,67200,0
|
|
20231024,185800,17646379600,67200,67200,67200,67200,0
|
|
20231024,185700,17646379600,67200,67200,67200,67200,0
|
|
20231024,185600,17646379600,67200,67200,67200,67200,0
|
|
20231024,185500,17646379600,67200,67200,67200,67200,0
|
|
20231024,185400,17646379600,67200,67200,67200,67200,0
|
|
20231024,185300,17646379600,67200,67200,67200,67200,0
|
|
20231024,185200,17646379600,67200,67200,67200,67200,0
|
|
20231024,185100,17646379600,67200,67200,67200,67200,0
|
|
20231024,185000,17646379600,67200,67200,67200,67200,0
|
|
20231024,184900,17646379600,67200,67200,67200,67200,0
|
|
20231024,184800,17646379600,67200,67200,67200,67200,0
|
|
20231024,184700,17646379600,67200,67200,67200,67200,0
|
|
20231024,184600,17646379600,67200,67200,67200,67200,0
|
|
20231024,184500,17646379600,67200,67200,67200,67200,0
|
|
20231024,184400,17646379600,67200,67200,67200,67200,0
|
|
20231024,184300,17646379600,67200,67200,67200,67200,0
|
|
20231024,184200,17646379600,67200,67200,67200,67200,0
|
|
20231024,184100,17646379600,67200,67200,67200,67200,0
|
|
20231024,184000,17646379600,67200,67200,67200,67200,0
|
|
20231024,183900,17646379600,67200,67200,67200,67200,0
|
|
20231024,183800,17646379600,67200,67200,67200,67200,0
|
|
20231024,183700,17646379600,67200,67200,67200,67200,0
|
|
20231024,183600,17646379600,67200,67200,67200,67200,0
|
|
20231024,183500,17646379600,67200,67200,67200,67200,0
|
|
20231024,183400,17646379600,67200,67200,67200,67200,0
|
|
20231024,183300,17646379600,67200,67200,67200,67200,0
|
|
20231024,183200,17646379600,67200,67200,67200,67200,0
|
|
20231024,183100,17646379600,67200,67200,67200,67200,0
|
|
20231024,183000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,182900,17646379600,67200,67200,67200,67200,0
|
|
20231024,182800,17646379600,67200,67200,67200,67200,0
|
|
20231024,182700,17646379600,67200,67200,67200,67200,0
|
|
20231024,182600,17646379600,67200,67200,67200,67200,0
|
|
20231024,182500,17646379600,67200,67200,67200,67200,0
|
|
20231024,182400,17646379600,67200,67200,67200,67200,0
|
|
20231024,182300,17646379600,67200,67200,67200,67200,0
|
|
20231024,182200,17646379600,67200,67200,67200,67200,0
|
|
20231024,182100,17646379600,67200,67200,67200,67200,0
|
|
20231024,182000,17646379600,67200,67200,67200,67200,0
|
|
20231024,181900,17646379600,67200,67200,67200,67200,0
|
|
20231024,181800,17646379600,67200,67200,67200,67200,0
|
|
20231024,181700,17646379600,67200,67200,67200,67200,0
|
|
20231024,181600,17646379600,67200,67200,67200,67200,0
|
|
20231024,181500,17646379600,67200,67200,67200,67200,0
|
|
20231024,181400,17646379600,67200,67200,67200,67200,0
|
|
20231024,181300,17646379600,67200,67200,67200,67200,0
|
|
20231024,181200,17646379600,67200,67200,67200,67200,0
|
|
20231024,181100,17646379600,67200,67200,67200,67200,0
|
|
20231024,181000,17646379600,67200,67200,67200,67200,0
|
|
20231024,180900,17646379600,67200,67200,67200,67200,0
|
|
20231024,180800,17646379600,67200,67200,67200,67200,0
|
|
20231024,180700,17646379600,67200,67200,67200,67200,0
|
|
20231024,180600,17646379600,67200,67200,67200,67200,0
|
|
20231024,180500,17646379600,67200,67200,67200,67200,0
|
|
20231024,180400,17646379600,67200,67200,67200,67200,0
|
|
20231024,180300,17646379600,67200,67200,67200,67200,0
|
|
20231024,180200,17646379600,67200,67200,67200,67200,0
|
|
20231024,180100,17646379600,67200,67200,67200,67200,0
|
|
20231024,180000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,175900,17646379600,67200,67200,67200,67200,0
|
|
20231024,175800,17646379600,67200,67200,67200,67200,0
|
|
20231024,175700,17646379600,67200,67200,67200,67200,0
|
|
20231024,175600,17646379600,67200,67200,67200,67200,0
|
|
20231024,175500,17646379600,67200,67200,67200,67200,0
|
|
20231024,175400,17646379600,67200,67200,67200,67200,0
|
|
20231024,175300,17646379600,67200,67200,67200,67200,0
|
|
20231024,175200,17646379600,67200,67200,67200,67200,0
|
|
20231024,175100,17646379600,67200,67200,67200,67200,0
|
|
20231024,175000,17646379600,67200,67200,67200,67200,0
|
|
20231024,174900,17646379600,67200,67200,67200,67200,0
|
|
20231024,174800,17646379600,67200,67200,67200,67200,0
|
|
20231024,174700,17646379600,67200,67200,67200,67200,0
|
|
20231024,174600,17646379600,67200,67200,67200,67200,0
|
|
20231024,174500,17646379600,67200,67200,67200,67200,0
|
|
20231024,174400,17646379600,67200,67200,67200,67200,0
|
|
20231024,174300,17646379600,67200,67200,67200,67200,0
|
|
20231024,174200,17646379600,67200,67200,67200,67200,0
|
|
20231024,174100,17646379600,67200,67200,67200,67200,0
|
|
20231024,174000,17646379600,67200,67200,67200,67200,0
|
|
20231024,173900,17646379600,67200,67200,67200,67200,0
|
|
20231024,173800,17646379600,67200,67200,67200,67200,0
|
|
20231024,173700,17646379600,67200,67200,67200,67200,0
|
|
20231024,173600,17646379600,67200,67200,67200,67200,0
|
|
20231024,173500,17646379600,67200,67200,67200,67200,0
|
|
20231024,173400,17646379600,67200,67200,67200,67200,0
|
|
20231024,173300,17646379600,67200,67200,67200,67200,0
|
|
20231024,173200,17646379600,67200,67200,67200,67200,0
|
|
20231024,173100,17646379600,67200,67200,67200,67200,0
|
|
20231024,173000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,172900,17646379600,67200,67200,67200,67200,0
|
|
20231024,172800,17646379600,67200,67200,67200,67200,0
|
|
20231024,172700,17646379600,67200,67200,67200,67200,0
|
|
20231024,172600,17646379600,67200,67200,67200,67200,0
|
|
20231024,172500,17646379600,67200,67200,67200,67200,0
|
|
20231024,172400,17646379600,67200,67200,67200,67200,0
|
|
20231024,172300,17646379600,67200,67200,67200,67200,0
|
|
20231024,172200,17646379600,67200,67200,67200,67200,0
|
|
20231024,172100,17646379600,67200,67200,67200,67200,0
|
|
20231024,172000,17646379600,67200,67200,67200,67200,0
|
|
20231024,171900,17646379600,67200,67200,67200,67200,0
|
|
20231024,171800,17646379600,67200,67200,67200,67200,0
|
|
20231024,171700,17646379600,67200,67200,67200,67200,0
|
|
20231024,171600,17646379600,67200,67200,67200,67200,0
|
|
20231024,171500,17646379600,67200,67200,67200,67200,0
|
|
20231024,171400,17646379600,67200,67200,67200,67200,0
|
|
20231024,171300,17646379600,67200,67200,67200,67200,0
|
|
20231024,171200,17646379600,67200,67200,67200,67200,0
|
|
20231024,171100,17646379600,67200,67200,67200,67200,0
|
|
20231024,171000,17646379600,67200,67200,67200,67200,0
|
|
20231024,170900,17646379600,67200,67200,67200,67200,0
|
|
20231024,170800,17646379600,67200,67200,67200,67200,0
|
|
20231024,170700,17646379600,67200,67200,67200,67200,0
|
|
20231024,170600,17646379600,67200,67200,67200,67200,0
|
|
20231024,170500,17646379600,67200,67200,67200,67200,0
|
|
20231024,170400,17646379600,67200,67200,67200,67200,0
|
|
20231024,170300,17646379600,67200,67200,67200,67200,0
|
|
20231024,170200,17646379600,67200,67200,67200,67200,0
|
|
20231024,170100,17646379600,67200,67200,67200,67200,0
|
|
20231024,170000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,165900,17646379600,67200,67200,67200,67200,0
|
|
20231024,165800,17646379600,67200,67200,67200,67200,0
|
|
20231024,165700,17646379600,67200,67200,67200,67200,0
|
|
20231024,165600,17646379600,67200,67200,67200,67200,0
|
|
20231024,165500,17646379600,67200,67200,67200,67200,0
|
|
20231024,165400,17646379600,67200,67200,67200,67200,0
|
|
20231024,165300,17646379600,67200,67200,67200,67200,0
|
|
20231024,165200,17646379600,67200,67200,67200,67200,0
|
|
20231024,165100,17646379600,67200,67200,67200,67200,0
|
|
20231024,165000,17646379600,67200,67200,67200,67200,0
|
|
20231024,164900,17646379600,67200,67200,67200,67200,0
|
|
20231024,164800,17646379600,67200,67200,67200,67200,0
|
|
20231024,164700,17646379600,67200,67200,67200,67200,0
|
|
20231024,164600,17646379600,67200,67200,67200,67200,0
|
|
20231024,164500,17646379600,67200,67200,67200,67200,0
|
|
20231024,164400,17646379600,67200,67200,67200,67200,0
|
|
20231024,164300,17646379600,67200,67200,67200,67200,0
|
|
20231024,164200,17646379600,67200,67200,67200,67200,0
|
|
20231024,164100,17646379600,67200,67200,67200,67200,0
|
|
20231024,164000,17646379600,67200,67200,67200,67200,0
|
|
20231024,163900,17646379600,67200,67200,67200,67200,0
|
|
20231024,163800,17646379600,67200,67200,67200,67200,0
|
|
20231024,163700,17646379600,67200,67200,67200,67200,0
|
|
20231024,163600,17646379600,67200,67200,67200,67200,0
|
|
20231024,163500,17646379600,67200,67200,67200,67200,0
|
|
20231024,163400,17646379600,67200,67200,67200,67200,0
|
|
20231024,163300,17646379600,67200,67200,67200,67200,0
|
|
20231024,163200,17646379600,67200,67200,67200,67200,0
|
|
20231024,163100,17646379600,67200,67200,67200,67200,0
|
|
20231024,163000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,162900,17646379600,67200,67200,67200,67200,0
|
|
20231024,162800,17646379600,67200,67200,67200,67200,0
|
|
20231024,162700,17646379600,67200,67200,67200,67200,0
|
|
20231024,162600,17646379600,67200,67200,67200,67200,0
|
|
20231024,162500,17646379600,67200,67200,67200,67200,0
|
|
20231024,162400,17646379600,67200,67200,67200,67200,0
|
|
20231024,162300,17646379600,67200,67200,67200,67200,0
|
|
20231024,162200,17646379600,67200,67200,67200,67200,0
|
|
20231024,162100,17646379600,67200,67200,67200,67200,0
|
|
20231024,162000,17646379600,67200,67200,67200,67200,0
|
|
20231024,161900,17646379600,67200,67200,67200,67200,0
|
|
20231024,161800,17646379600,67200,67200,67200,67200,0
|
|
20231024,161700,17646379600,67200,67200,67200,67200,0
|
|
20231024,161600,17646379600,67200,67200,67200,67200,0
|
|
20231024,161500,17646379600,67200,67200,67200,67200,0
|
|
20231024,161400,17646379600,67200,67200,67200,67200,0
|
|
20231024,161300,17646379600,67200,67200,67200,67200,0
|
|
20231024,161200,17646379600,67200,67200,67200,67200,0
|
|
20231024,161100,17646379600,67200,67200,67200,67200,0
|
|
20231024,161000,17646379600,67200,67200,67200,67200,0
|
|
20231024,160900,17646379600,67200,67200,67200,67200,0
|
|
20231024,160800,17646379600,67200,67200,67200,67200,0
|
|
20231024,160700,17646379600,67200,67200,67200,67200,0
|
|
20231024,160600,17646379600,67200,67200,67200,67200,0
|
|
20231024,160500,17646379600,67200,67200,67200,67200,0
|
|
20231024,160400,17646379600,67200,67200,67200,67200,0
|
|
20231024,160300,17646379600,67200,67200,67200,67200,0
|
|
20231024,160200,17646379600,67200,67200,67200,67200,0
|
|
20231024,160100,17646379600,67200,67200,67200,67200,0
|
|
20231024,160000,17646379600,67200,67200,67200,67200,8240
|
|
20231024,155900,17646379600,67200,67200,67200,67200,0
|
|
20231024,155800,17646379600,67200,67200,67200,67200,0
|
|
20231024,155700,17646379600,67200,67200,67200,67200,0
|
|
20231024,155600,17646379600,67200,67200,67200,67200,0
|
|
20231024,155500,17646379600,67200,67200,67200,67200,0
|
|
20231024,155400,17646379600,67200,67200,67200,67200,0
|
|
20231024,155300,17646379600,67200,67200,67200,67200,0
|
|
20231024,155200,17646379600,67200,67200,67200,67200,0
|
|
20231024,155100,17646379600,67200,67200,67200,67200,0
|
|
20231024,155000,17646379600,67200,67200,67200,67200,0
|
|
20231024,154900,17646379600,67200,67200,67200,67200,0
|
|
20231024,154800,17646379600,67200,67200,67200,67200,0
|
|
20231024,154700,17646379600,67200,67200,67200,67200,0
|
|
20231024,154600,17646379600,67200,67200,67200,67200,0
|
|
20231024,154500,17646379600,67200,67200,67200,67200,0
|
|
20231024,154400,17646379600,67200,67200,67200,67200,0
|
|
20231024,154300,17646379600,67200,67200,67200,67200,0
|
|
20231024,154200,17646379600,67200,67200,67200,67200,0
|
|
20231024,154100,17646379600,67200,67200,67200,67200,0
|
|
20231024,154000,17646379600,67200,67200,67200,67200,0
|
|
20231024,153900,17646379600,67200,67200,67200,67200,0
|
|
20231024,153800,17646379600,67200,67200,67200,67200,0
|
|
20231024,153700,17646379600,67200,67200,67200,67200,0
|
|
20231024,153600,17646379600,67200,67200,67200,67200,0
|
|
20231024,153500,17646379600,67200,67200,67200,67200,0
|
|
20231024,153400,17646379600,67200,67200,67200,67200,0
|
|
20231024,153300,17646379600,67200,67200,67200,67200,0
|
|
20231024,153200,17646379600,67200,67200,67200,67200,0
|
|
20231024,153100,17646379600,67200,67200,67200,67200,0
|
|
20231024,153000,17646379600,67200,67200,67200,67200,16480
|
|
20231024,152900,17092651600,67200,67200,67200,67200,0
|
|
20231024,152800,17092651600,67200,67200,67200,67200,0
|
|
20231024,152700,17092651600,67200,67200,67200,67200,0
|
|
20231024,152600,17092651600,67200,67200,67200,67200,0
|
|
20231024,152500,17092651600,67200,67200,67200,67200,0
|
|
20231024,152400,17092651600,67200,67200,67200,67200,0
|
|
20231024,152300,17092651600,67200,67200,67200,67200,0
|
|
20231024,152200,17092651600,67200,67200,67200,67200,0
|
|
20231024,152100,17092651600,67200,67200,67200,67200,0
|
|
20231024,152000,17092651600,67200,67200,67200,67200,0
|
|
20231024,151900,17092651600,67200,67200,67200,67100,585
|
|
20231024,151800,17053387100,67200,67200,67200,67100,1100
|
|
20231024,151700,16979502200,67200,67200,67200,67100,221
|
|
20231024,151600,16964652600,67200,67200,67200,67100,935
|
|
20231024,151500,16901822200,67200,67200,67200,67100,296
|
|
20231024,151400,16881955800,67200,67200,67200,67100,444
|
|
20231024,151300,16852140800,67200,67200,67200,67100,454
|
|
20231024,151200,16821642000,67200,67100,67200,67000,547
|
|
20231024,151100,16784944900,67100,67000,67100,67000,1082
|
|
20231024,151000,16712348000,67100,67100,67200,67000,349
|
|
20231024,150900,16688930300,67100,67100,67200,67100,509
|
|
20231024,150800,16654775600,67100,67000,67200,67000,1749
|
|
20231024,150700,16537477800,67000,67100,67100,67000,197
|
|
20231024,150600,16524273000,67000,67100,67200,67000,984
|
|
20231024,150500,16458252300,67100,67100,67200,67100,448
|
|
20231024,150400,16428190100,67100,67200,67300,67100,1431
|
|
20231024,150300,16332028300,67200,67200,67300,67200,577
|
|
20231024,150200,16293232100,67200,67300,67300,67200,820
|
|
20231024,150100,16238126500,67200,67300,67300,67200,677
|
|
20231024,150000,16192577400,67300,67200,67300,67100,2001
|
|
20231024,145900,16058107900,67100,67100,67200,67100,184
|
|
20231024,145800,16045760800,67200,67200,67200,67100,714
|
|
20231024,145700,15997824200,67100,67200,67200,67100,205
|
|
20231024,145600,15984049900,67200,67200,67200,67100,651
|
|
20231024,145500,15940354100,67200,67200,67200,67200,67
|
|
20231024,145400,15935851700,67200,67200,67300,67200,535
|
|
20231024,145300,15899898400,67300,67200,67300,67200,670
|
|
20231024,145200,15854861400,67200,67200,67300,67200,462
|
|
20231024,145100,15823809200,67200,67100,67300,67100,1083
|
|
20231024,145000,15751029800,67100,67100,67200,67100,566
|
|
20231024,144900,15712996800,67100,67000,67200,67000,975
|
|
20231024,144800,15647608600,67000,66800,67000,66800,2269
|
|
20231024,144700,15495849100,66800,66800,66900,66700,650
|
|
20231024,144600,15452456600,66900,66900,67000,66900,474
|
|
20231024,144500,15420745900,67000,66800,67000,66800,537
|
|
20231024,144400,15384828000,66800,66900,66900,66800,339
|
|
20231024,144300,15362182700,66900,66900,66900,66800,353
|
|
20231024,144200,15338575700,66900,66900,66900,66800,610
|
|
20231024,144100,15297773300,66800,66900,66900,66800,795
|
|
20231024,144000,15244629700,66900,67000,67100,66900,417
|
|
20231024,143900,15216704800,67100,67000,67100,67000,99
|
|
20231024,143800,15210071700,67100,67000,67100,67000,360
|
|
20231024,143700,15185949800,67100,67200,67200,67000,463
|
|
20231024,143600,15154882700,67200,67200,67300,67100,1075
|
|
20231024,143500,15082651600,67200,67200,67300,67200,1501
|
|
20231024,143400,14981779300,67200,67100,67200,67100,868
|
|
20231024,143300,14923510900,67100,67000,67100,67000,519
|
|
20231024,143200,14888692100,67000,67000,67000,67000,132
|
|
20231024,143100,14879848100,67000,67100,67100,67000,361
|
|
20231024,143000,14855657300,67000,67000,67100,66900,3168
|
|
20231024,142900,14643393800,67000,66900,67000,66900,310
|
|
20231024,142800,14622643800,66900,67000,67000,66900,310
|
|
20231024,142700,14601904700,67000,66900,67000,66900,110
|
|
20231024,142600,14594538600,67000,66900,67000,66900,440
|
|
20231024,142500,14565059600,67000,66900,67000,66800,935
|
|
20231024,142400,14502496500,66900,66900,66900,66900,318
|
|
20231024,142300,14481222300,66900,66900,66900,66900,186
|
|
20231024,142200,14468778900,67000,67000,67000,66900,41
|
|
20231024,142100,14466035600,66900,67000,67000,66900,356
|
|
20231024,142000,14442217500,66900,66900,67000,66900,297
|
|
20231024,141900,14422348100,66900,66900,66900,66800,438
|
|
20231024,141800,14393075800,66900,66900,66900,66900,10
|
|
20231024,141700,14392406800,66900,66800,67000,66800,331
|
|
20231024,141600,14370267000,66800,66800,66800,66700,642
|
|
20231024,141500,14327381900,66800,66900,67000,66800,1093
|
|
20231024,141400,14254216500,66900,66900,67000,66900,140
|
|
20231024,141300,14244850400,66900,66800,67000,66800,2303
|
|
20231024,141200,14090772800,66800,66900,66900,66800,382
|
|
20231024,141100,14065251100,66900,66900,66900,66900,131
|
|
20231024,141000,14056487200,66900,66800,66900,66800,45
|
|
20231024,140900,14053479700,66900,66900,66900,66900,1615
|
|
20231024,140800,13945436200,66800,66700,66900,66700,1095
|
|
20231024,140700,13872283800,66700,66700,66700,66700,18
|
|
20231024,140600,13871083200,66700,66800,66800,66700,901
|
|
20231024,140500,13810900800,66800,66800,66900,66800,306
|
|
20231024,140400,13790448100,66800,66800,66900,66800,200
|
|
20231024,140300,13777087500,66800,66700,66800,66700,1011
|
|
20231024,140200,13709578800,66800,66600,66800,66600,413
|
|
20231024,140100,13682033200,66600,66600,66600,66500,920
|
|
20231024,140000,13620801800,66600,66600,66700,66500,621
|
|
20231024,135900,13579443200,66700,66700,66700,66700,387
|
|
20231024,135800,13553630300,66700,66700,66800,66700,174
|
|
20231024,135700,13542023900,66700,66700,66800,66700,229
|
|
20231024,135600,13526739500,66700,66700,66700,66700,214
|
|
20231024,135500,13512465700,66700,66600,66700,66600,259
|
|
20231024,135400,13495190600,66800,66700,66800,66600,920
|
|
20231024,135300,13433843300,66700,66800,66800,66700,515
|
|
20231024,135200,13399479200,66800,66800,66800,66800,95
|
|
20231024,135100,13393133200,66800,67000,67000,66800,353
|
|
20231024,135000,13369520700,67000,67000,67000,66900,80
|
|
20231024,134900,13364167200,67000,66900,67000,66800,418
|
|
20231024,134800,13336200900,66900,66900,67000,66900,404
|
|
20231024,134700,13309164100,66900,66800,67000,66800,1625
|
|
20231024,134600,13200486600,66800,66600,66800,66500,907
|
|
20231024,134500,13140037400,66600,66600,66600,66500,273
|
|
20231024,134400,13121855700,66600,66700,66800,66600,487
|
|
20231024,134300,13089378000,66700,66600,66700,66600,315
|
|
20231024,134200,13068367600,66500,66500,66800,66500,912
|
|
20231024,134100,13007615100,66600,66700,66700,66500,1169
|
|
20231024,134000,12929755100,66700,66800,66800,66700,358
|
|
20231024,133900,12905869400,66800,66800,66900,66700,726
|
|
20231024,133800,12857372100,66800,66800,66800,66700,1117
|
|
20231024,133700,12782759900,66800,66700,66800,66600,1073
|
|
20231024,133600,12711139800,66700,66600,66700,66500,2606
|
|
20231024,133500,12537390000,66600,66600,66600,66600,619
|
|
20231024,133400,12496164600,66600,66500,66600,66500,365
|
|
20231024,133300,12471887600,66500,66600,66700,66300,2119
|
|
20231024,133200,12330902500,66600,66500,66600,66500,590
|
|
20231024,133100,12291627000,66500,66400,66500,66300,301
|
|
20231024,133000,12271625200,66400,66200,66400,66200,538
|
|
20231024,132900,12235925300,66200,66300,66300,66100,505
|
|
20231024,132800,12202447300,66200,66300,66300,66200,351
|
|
20231024,132700,12179196100,66300,66300,66400,66300,137
|
|
20231024,132600,12170112000,66400,66400,66400,66400,99
|
|
20231024,132500,12163538400,66400,66500,66500,66400,347
|
|
20231024,132400,12140493500,66500,66600,66600,66500,183
|
|
20231024,132300,12128318300,66600,66400,66600,66400,276
|
|
20231024,132200,12109967400,66400,66400,66400,66300,275
|
|
20231024,132100,12091707500,66400,66500,66500,66400,148
|
|
20231024,132000,12081880200,66500,66500,66600,66400,840
|
|
20231024,131900,12026075700,66500,66600,66600,66500,363
|
|
20231024,131800,12001934900,66600,66500,66600,66500,2413
|
|
20231024,131700,11841380500,66400,66200,66400,66200,852
|
|
20231024,131600,11784826000,66200,66200,66200,66100,433
|
|
20231024,131500,11756164900,66200,66300,66300,66200,417
|
|
20231024,131400,11728544500,66300,66100,66300,66100,1626
|
|
20231024,131300,11620954200,66000,65800,66000,65800,1183
|
|
20231024,131200,11542981200,65800,65800,65800,65800,6
|
|
20231024,131100,11542586400,65800,65800,65800,65800,62
|
|
20231024,131000,11538506800,65800,65800,65800,65800,25
|
|
20231024,130900,11536861800,65800,65800,65800,65800,38
|
|
20231024,130800,11534361400,65800,65800,65800,65800,182
|
|
20231024,130700,11522385800,65800,65900,65900,65800,1127
|
|
20231024,130600,11448150100,65900,65900,66000,65900,70
|
|
20231024,130500,11443533300,66000,65900,66000,65900,26
|
|
20231024,130400,11441819400,65900,66000,66000,65900,77
|
|
20231024,130300,11436744400,66000,66000,66000,66000,2
|
|
20231024,130200,11436612400,66100,66000,66100,66000,121
|
|
20231024,130100,11428623300,66000,66000,66000,65900,110
|
|
20231024,130000,11421363400,66100,66100,66100,66100,5
|
|
20231024,125900,11421032900,66000,65900,66000,65900,739
|
|
20231024,125800,11372311100,65900,65900,65900,65900,52
|
|
20231024,125700,11368884300,65900,65800,65900,65800,408
|
|
20231024,125600,11342037800,65800,65700,65800,65700,48
|
|
20231024,125500,11338882700,65800,65700,65800,65700,492
|
|
20231024,125400,11306520000,65700,65700,65700,65700,51
|
|
20231024,125300,11303169300,65700,65800,65800,65700,858
|
|
20231024,125200,11246769600,65900,65900,65900,65900,1
|
|
20231024,125100,11246703700,65800,65800,65800,65800,205
|
|
20231024,125000,11233214700,65900,65900,65900,65900,0
|
|
20231024,124900,11233214700,65900,65900,65900,65900,110
|
|
20231024,124800,11225965700,65900,65800,65900,65800,200
|
|
20231024,124700,11212786700,66000,66000,66000,66000,41
|
|
20231024,124600,11210080700,66000,65800,66000,65800,1237
|
|
20231024,124500,11128572900,65900,66000,66000,65900,255
|
|
20231024,124400,11111763600,66000,65900,66000,65800,931
|
|
20231024,124300,11050403100,65800,65800,65800,65800,161
|
|
20231024,124200,11039809300,65800,65900,65900,65800,195
|
|
20231024,124100,11026961500,66100,66100,66100,66100,1
|
|
20231024,124000,11026895400,66000,66000,66000,66000,55
|
|
20231024,123900,11023265400,66000,65900,66000,65800,887
|
|
20231024,123800,10964785700,65900,65900,65900,65800,764
|
|
20231024,123700,10914438300,66000,65900,66000,65900,379
|
|
20231024,123600,10889444800,65900,65900,66000,65900,153
|
|
20231024,123500,10879355100,65900,65900,65900,65900,74
|
|
20231024,123400,10874478500,66000,65900,66000,65900,31
|
|
20231024,123300,10872432600,66000,66000,66000,66000,467
|
|
20231024,123200,10841610600,66000,66000,66000,66000,6
|
|
20231024,123100,10841214600,66000,66000,66000,66000,1
|
|
20231024,123000,10841148600,66100,66100,66200,66100,51
|
|
20231024,122900,10837777200,66100,66100,66100,66100,142
|
|
20231024,122800,10828391000,66100,66100,66100,66100,334
|
|
20231024,122700,10806313600,66100,66200,66200,66100,199
|
|
20231024,122600,10793159600,66200,66100,66200,66100,79
|
|
20231024,122500,10787934600,66100,66100,66100,66100,6
|
|
20231024,122400,10787538000,66100,66100,66100,66100,172
|
|
20231024,122300,10776168800,66100,65800,66100,65800,686
|
|
20231024,122200,10730833700,65900,65800,66000,65800,270
|
|
20231024,122100,10713037600,65700,66000,66000,65500,1628
|
|
20231024,122000,10605912600,66100,66000,66100,66000,141
|
|
20231024,121900,10596602900,66000,66000,66000,66000,16
|
|
20231024,121800,10595546900,66000,66100,66100,66000,36
|
|
20231024,121700,10593168900,66100,66000,66100,66000,255
|
|
20231024,121600,10576334100,66000,66000,66000,66000,11
|
|
20231024,121500,10575608100,65900,65800,65900,65700,166
|
|
20231024,121400,10564673600,65800,65800,65800,65700,895
|
|
20231024,121300,10505789600,65900,65800,65900,65800,51
|
|
20231024,121200,10502433700,65800,65800,65800,65800,19
|
|
20231024,121100,10501183500,65800,65800,65900,65800,622
|
|
20231024,121000,10460255800,65800,66000,66000,65800,258
|
|
20231024,120900,10443268100,66000,66000,66000,65800,910
|
|
20231024,120800,10383304600,66000,66000,66100,66000,115
|
|
20231024,120700,10375710900,66000,66000,66100,66000,111
|
|
20231024,120600,10368384800,66000,66200,66200,66000,1671
|
|
20231024,120500,10258018400,66200,66200,66300,66200,457
|
|
20231024,120400,10227764800,66200,66400,66400,66200,1020
|
|
20231024,120300,10160100500,66400,66500,66500,66400,803
|
|
20231024,120200,10106706300,66500,66300,66500,66200,1582
|
|
20231024,120100,10001626700,66400,66200,66400,66200,988
|
|
20231024,120000,9936108200,66200,66300,66300,66200,141
|
|
20231024,115900,9926763700,66300,66200,66300,66200,177
|
|
20231024,115800,9915038200,66200,66200,66300,66200,349
|
|
20231024,115700,9891912600,66300,66200,66300,66200,429
|
|
20231024,115600,9863498800,66200,66300,66300,66200,903
|
|
20231024,115500,9803685100,66300,66200,66300,66200,442
|
|
20231024,115400,9774386600,66200,66200,66300,66200,381
|
|
20231024,115300,9749159100,66200,66200,66200,66200,77
|
|
20231024,115200,9744061700,66200,66200,66300,66200,325
|
|
20231024,115100,9722541200,66200,66100,66300,66100,578
|
|
20231024,115000,9684276500,66100,66200,66200,66100,1426
|
|
20231024,114900,9589948600,66200,66100,66200,66000,903
|
|
20231024,114800,9530245100,66100,66100,66200,66100,184
|
|
20231024,114700,9518077400,66100,66100,66200,66100,306
|
|
20231024,114600,9497843300,66200,66100,66200,66000,762
|
|
20231024,114500,9447460500,66100,66000,66100,66000,631
|
|
20231024,114400,9405768400,66000,65900,66000,65900,1082
|
|
20231024,114300,9334358200,65900,65700,66000,65700,3444
|
|
20231024,114200,9107223600,65800,65700,65800,65600,246
|
|
20231024,114100,9091057700,65700,65600,65700,65600,369
|
|
20231024,114000,9066820000,65700,65700,65700,65600,309
|
|
20231024,113900,9046528700,65700,65800,65800,65700,458
|
|
20231024,113800,9016407900,65800,65800,65800,65800,396
|
|
20231024,113700,8990351100,65800,65700,65800,65700,425
|
|
20231024,113600,8962408800,65600,65700,65700,65600,178
|
|
20231024,113500,8950721200,65700,65800,65800,65700,293
|
|
20231024,113400,8931460000,65800,65700,65800,65700,1428
|
|
20231024,113300,8837522800,65700,65600,65700,65600,1181
|
|
20231024,113200,8759932200,65600,65500,65600,65500,666
|
|
20231024,113100,8716259500,65500,65500,65500,65500,100
|
|
20231024,113000,8709709500,65500,65600,65600,65500,320
|
|
20231024,112900,8688738300,65600,65500,65600,65500,111
|
|
20231024,112800,8681460800,65600,65600,65600,65500,336
|
|
20231024,112700,8659419300,65600,65600,65600,65500,82
|
|
20231024,112600,8654040400,65500,65600,65600,65500,83
|
|
20231024,112500,8648603600,65600,65500,65600,65500,171
|
|
20231024,112400,8637395800,65500,65500,65600,65500,447
|
|
20231024,112300,8608105100,65600,65600,65600,65500,242
|
|
20231024,112200,8592238700,65600,65500,65600,65500,54
|
|
20231024,112100,8588696400,65600,65400,65600,65400,977
|
|
20231024,112000,8524694000,65400,65500,65500,65400,319
|
|
20231024,111900,8503799600,65500,65400,65500,65400,339
|
|
20231024,111800,8481623700,65300,65300,65400,65300,159
|
|
20231024,111700,8471231000,65300,65400,65400,65300,236
|
|
20231024,111600,8455811100,65300,65300,65300,65300,299
|
|
20231024,111500,8436286400,65300,65200,65300,65200,60
|
|
20231024,111400,8432368800,65300,65200,65300,65200,747
|
|
20231024,111300,8383634200,65300,65300,65300,65300,100
|
|
20231024,111200,8377104200,65300,65200,65300,65200,154
|
|
20231024,111100,8367051300,65200,65200,65200,65200,491
|
|
20231024,111000,8335038100,65200,65100,65200,65100,21
|
|
20231024,110900,8333670000,65100,65200,65200,65100,491
|
|
20231024,110800,8301676600,65200,65200,65300,65200,62
|
|
20231024,110700,8297628900,65200,65200,65300,65200,198
|
|
20231024,110600,8284701100,65300,65200,65300,65200,152
|
|
20231024,110500,8274783200,65200,65100,65200,65100,444
|
|
20231024,110400,8245839400,65100,65200,65200,65100,217
|
|
20231024,110300,8231696600,65200,65100,65200,65100,38
|
|
20231024,110200,8229219200,65200,65100,65200,65100,310
|
|
20231024,110100,8209020300,65100,65000,65100,65000,141
|
|
20231024,110000,8199850000,65000,65000,65000,64900,366
|
|
20231024,105900,8176073000,64900,64900,64900,64800,116
|
|
20231024,105800,8168544900,64800,64800,64800,64700,199
|
|
20231024,105700,8155649800,64700,64800,64800,64700,243
|
|
20231024,105600,8139903500,64800,65000,65000,64700,783
|
|
20231024,105500,8089129500,65000,64900,65000,64900,146
|
|
20231024,105400,8079644600,64900,64900,65000,64900,284
|
|
20231024,105300,8061212900,64900,64800,64900,64800,189
|
|
20231024,105200,8048950700,64800,64900,64900,64800,282
|
|
20231024,105100,8030668400,64900,65000,65000,64800,2586
|
|
20231024,105000,7862838800,65100,65000,65100,64900,322
|
|
20231024,104900,7841897800,64900,65000,65000,64900,443
|
|
20231024,104800,7813107400,65000,65000,65000,64900,78
|
|
20231024,104700,7808039700,65000,64900,65000,64900,348
|
|
20231024,104600,7785424400,64900,64700,64900,64700,440
|
|
20231024,104500,7756900400,64800,64700,64800,64600,436
|
|
20231024,104400,7728682100,64700,64700,64700,64600,418
|
|
20231024,104300,7701650800,64600,64800,64800,64500,1788
|
|
20231024,104200,7586119300,64800,64900,64900,64700,1439
|
|
20231024,104100,7492876200,64900,65100,65200,64800,2906
|
|
20231024,104000,7304001900,65100,65200,65200,65100,147
|
|
20231024,103900,7294428500,65200,65200,65300,65100,1454
|
|
20231024,103800,7199606400,65100,65300,65300,65100,1104
|
|
20231024,103700,7127557900,65300,65400,65500,65300,60
|
|
20231024,103600,7123633700,65400,65500,65500,65400,227
|
|
20231024,103500,7108780200,65500,65400,65500,65400,358
|
|
20231024,103400,7085356800,65400,65200,65400,65200,918
|
|
20231024,103300,7025416600,65100,65200,65200,65100,659
|
|
20231024,103200,6982459700,65200,65200,65200,65100,384
|
|
20231024,103100,6957425000,65100,65200,65200,65100,955
|
|
20231024,103000,6895221900,65200,65300,65300,65100,475
|
|
20231024,102900,6864251700,65300,65200,65300,65200,168
|
|
20231024,102800,6853284900,65200,65300,65300,65200,610
|
|
20231024,102700,6813458000,65200,65300,65300,65200,402
|
|
20231024,102600,6787234000,65300,65200,65400,65200,1617
|
|
20231024,102500,6681515100,65100,65400,65400,65100,635
|
|
20231024,102400,6640056700,65400,65200,65500,65100,1353
|
|
20231024,102300,6551860900,65200,65300,65300,65100,699
|
|
20231024,102200,6506300100,65300,65500,65600,65100,1441
|
|
20231024,102100,6412221300,65600,65700,65700,65500,672
|
|
20231024,102000,6368121800,65800,65700,66000,65700,756
|
|
20231024,101900,6318343100,65800,65600,65800,65600,509
|
|
20231024,101800,6284890500,65700,65800,65800,65700,209
|
|
20231024,101700,6271155000,65700,65800,65800,65700,225
|
|
20231024,101600,6256353400,65800,65400,65800,65400,657
|
|
20231024,101500,6213209500,65500,66100,66100,65400,1498
|
|
20231024,101400,6114966600,66100,65800,66100,65800,4735
|
|
20231024,101300,5802770600,65800,65400,65800,65400,711
|
|
20231024,101200,5756048700,65400,65300,65700,65200,866
|
|
20231024,101100,5699366200,65300,65200,65300,65000,1251
|
|
20231024,101000,5617926100,65000,65000,65300,65000,388
|
|
20231024,100900,5592666200,65000,64900,65000,64900,970
|
|
20231024,100800,5529680000,64900,65000,65000,64800,1164
|
|
20231024,100700,5454067800,65100,65400,65400,65000,1361
|
|
20231024,100600,5365409600,65500,65600,65700,65500,1074
|
|
20231024,100500,5294939100,65700,65800,65800,65400,1635
|
|
20231024,100400,5187634700,65700,65800,65800,65700,292
|
|
20231024,100300,5168423900,65800,65800,65800,65700,1190
|
|
20231024,100200,5090134000,65700,65600,65800,65500,724
|
|
20231024,100100,5042601800,65600,65600,65700,65600,496
|
|
20231024,100000,5010032900,65600,65600,65600,65500,131
|
|
20231024,095900,5001441100,65600,65700,65700,65500,1676
|
|
20231024,095800,4891524600,65600,65700,65700,65600,454
|
|
20231024,095700,4861725300,65700,65800,65800,65600,891
|
|
20231024,095600,4803169800,65800,65800,65800,65700,913
|
|
20231024,095500,4743130400,65800,65700,65800,65700,1171
|
|
20231024,095400,4666122500,65700,65600,65700,65600,1808
|
|
20231024,095300,4547339400,65700,65500,65700,65400,1188
|
|
20231024,095200,4469399000,65500,65400,65600,65400,862
|
|
20231024,095100,4412974400,65400,65100,65400,64900,729
|
|
20231024,095000,4365461500,65100,64900,65100,64800,823
|
|
20231024,094900,4311915700,64800,65000,65000,64800,832
|
|
20231024,094800,4257887300,65000,65100,65100,65000,273
|
|
20231024,094700,4240120900,65100,65100,65100,65100,331
|
|
20231024,094600,4218572800,65100,65200,65300,65100,225
|
|
20231024,094500,4203906200,65200,65400,65400,65200,417
|
|
20231024,094400,4176644700,65400,65200,65400,65200,145
|
|
20231024,094300,4167176500,65200,65200,65300,65100,364
|
|
20231024,094200,4143439300,65200,65000,65400,65000,406
|
|
20231024,094100,4116985000,65000,65300,65300,65000,960
|
|
20231024,094000,4054509800,65200,65200,65300,65100,414
|
|
20231024,093900,4027493800,65100,65100,65200,65100,367
|
|
20231024,093800,4003578900,65200,65100,65200,65000,745
|
|
20231024,093700,3955081400,65100,65600,65600,65100,818
|
|
20231024,093600,3901680100,65500,65600,65600,65500,571
|
|
20231024,093500,3864224800,65600,65400,65800,65400,626
|
|
20231024,093400,3823181700,65400,65400,65500,65400,1022
|
|
20231024,093300,3756337200,65400,65500,65600,65400,989
|
|
20231024,093200,3691616700,65500,65400,65600,65300,844
|
|
20231024,093100,3636332500,65300,65600,65600,65300,801
|
|
20231024,093000,3583870500,65500,65800,66000,65500,3589
|
|
20231024,092900,3347457500,65900,65400,65900,65400,2850
|
|
20231024,092800,3160540600,65400,65000,65500,65000,1197
|
|
20231024,092700,3082333600,65000,65100,65200,64900,775
|
|
20231024,092600,3031885100,65100,65300,65400,65100,1246
|
|
20231024,092500,2950602900,65300,65200,65400,65100,676
|
|
20231024,092400,2906485600,65100,65100,65200,65000,498
|
|
20231024,092300,2874075600,65100,65000,65100,65000,915
|
|
20231024,092200,2814590100,65000,64700,65000,64600,1850
|
|
20231024,092100,2694874600,64700,64800,65000,64700,830
|
|
20231024,092000,2641007400,65000,65600,65600,64800,2945
|
|
20231024,091900,2449169900,65600,65100,65600,65100,1788
|
|
20231024,091800,2332319400,65200,65100,65400,65100,1278
|
|
20231024,091700,2248875800,65400,65700,65700,65200,1727
|
|
20231024,091600,2135986500,65700,65600,66200,65600,6611
|
|
20231024,091500,1699917800,65600,65000,65800,65000,3371
|
|
20231024,091400,1479501400,65100,64800,65100,64600,4509
|
|
20231024,091300,1187203800,64900,64400,64900,64400,1788
|
|
20231024,091200,1071588600,64400,64300,64500,64200,1887
|
|
20231024,091100,950126300,64100,64000,64300,64000,878
|
|
20231024,091000,893785100,64000,64000,64100,63900,1307
|
|
20231024,090900,810106000,64000,63900,64000,63800,355
|
|
20231024,090800,787415900,64000,63800,64100,63800,1725
|
|
20231024,090700,677110700,63800,63900,63900,63800,435
|
|
20231024,090600,649322000,63800,63800,63900,63800,365
|
|
20231024,090500,626006700,63800,63500,63900,63400,421
|
|
20231024,090400,599246100,63500,63500,63700,63500,739
|
|
20231024,090300,552290700,63400,63400,63500,63300,1311
|
|
20231024,090200,469151500,63500,63600,63900,63400,1139
|
|
20231024,090100,396760500,63600,64000,64200,63500,3237
|
|
20231024,090000,190558700,64000,63600,64100,63600,2916
|