659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195600,1325558400,63800,63800,63800,63800,473
|
|
20231010,195500,1325558400,63800,63800,63800,63800,0
|
|
20231010,195400,1325558400,63800,63800,63800,63800,0
|
|
20231010,195300,1325558400,63800,63800,63800,63800,0
|
|
20231010,195200,1325558400,63800,63800,63800,63800,0
|
|
20231010,195100,1325558400,63800,63800,63800,63800,0
|
|
20231010,195000,1325558400,63800,63800,63800,63800,0
|
|
20231010,194900,1325558400,63800,63800,63800,63800,0
|
|
20231010,194800,1325558400,63800,63800,63800,63800,0
|
|
20231010,194700,1325558400,63800,63800,63800,63800,0
|
|
20231010,194600,1325558400,63800,63800,63800,63800,0
|
|
20231010,194500,1325558400,63800,63800,63800,63800,0
|
|
20231010,194400,1325558400,63800,63800,63800,63800,0
|
|
20231010,194300,1325558400,63800,63800,63800,63800,0
|
|
20231010,194200,1325558400,63800,63800,63800,63800,0
|
|
20231010,194100,1325558400,63800,63800,63800,63800,0
|
|
20231010,194000,1325558400,63800,63800,63800,63800,0
|
|
20231010,193900,1325558400,63800,63800,63800,63800,0
|
|
20231010,193800,1325558400,63800,63800,63800,63800,0
|
|
20231010,193700,1325558400,63800,63800,63800,63800,0
|
|
20231010,193600,1325558400,63800,63800,63800,63800,0
|
|
20231010,193500,1325558400,63800,63800,63800,63800,0
|
|
20231010,193400,1325558400,63800,63800,63800,63800,0
|
|
20231010,193300,1325558400,63800,63800,63800,63800,0
|
|
20231010,193200,1325558400,63800,63800,63800,63800,0
|
|
20231010,193100,1325558400,63800,63800,63800,63800,0
|
|
20231010,193000,1325558400,63800,63800,63800,63800,0
|
|
20231010,192900,1325558400,63800,63800,63800,63800,0
|
|
20231010,192800,1325558400,63800,63800,63800,63800,0
|
|
20231010,192700,1325558400,63800,63800,63800,63800,0
|
|
20231010,192600,1325558400,63800,63800,63800,63800,473
|
|
20231010,192500,1325558400,63800,63800,63800,63800,0
|
|
20231010,192400,1325558400,63800,63800,63800,63800,0
|
|
20231010,192300,1325558400,63800,63800,63800,63800,0
|
|
20231010,192200,1325558400,63800,63800,63800,63800,0
|
|
20231010,192100,1325558400,63800,63800,63800,63800,0
|
|
20231010,192000,1325558400,63800,63800,63800,63800,0
|
|
20231010,191900,1325558400,63800,63800,63800,63800,0
|
|
20231010,191800,1325558400,63800,63800,63800,63800,0
|
|
20231010,191700,1325558400,63800,63800,63800,63800,0
|
|
20231010,191600,1325558400,63800,63800,63800,63800,0
|
|
20231010,191500,1325558400,63800,63800,63800,63800,0
|
|
20231010,191400,1325558400,63800,63800,63800,63800,0
|
|
20231010,191300,1325558400,63800,63800,63800,63800,0
|
|
20231010,191200,1325558400,63800,63800,63800,63800,0
|
|
20231010,191100,1325558400,63800,63800,63800,63800,0
|
|
20231010,191000,1325558400,63800,63800,63800,63800,0
|
|
20231010,190900,1325558400,63800,63800,63800,63800,0
|
|
20231010,190800,1325558400,63800,63800,63800,63800,0
|
|
20231010,190700,1325558400,63800,63800,63800,63800,0
|
|
20231010,190600,1325558400,63800,63800,63800,63800,0
|
|
20231010,190500,1325558400,63800,63800,63800,63800,0
|
|
20231010,190400,1325558400,63800,63800,63800,63800,0
|
|
20231010,190300,1325558400,63800,63800,63800,63800,0
|
|
20231010,190200,1325558400,63800,63800,63800,63800,0
|
|
20231010,190100,1325558400,63800,63800,63800,63800,0
|
|
20231010,190000,1325558400,63800,63800,63800,63800,0
|
|
20231010,185900,1325558400,63800,63800,63800,63800,0
|
|
20231010,185800,1325558400,63800,63800,63800,63800,0
|
|
20231010,185700,1325558400,63800,63800,63800,63800,0
|
|
20231010,185600,1325558400,63800,63800,63800,63800,473
|
|
20231010,185500,1325558400,63800,63800,63800,63800,0
|
|
20231010,185400,1325558400,63800,63800,63800,63800,0
|
|
20231010,185300,1325558400,63800,63800,63800,63800,0
|
|
20231010,185200,1325558400,63800,63800,63800,63800,0
|
|
20231010,185100,1325558400,63800,63800,63800,63800,0
|
|
20231010,185000,1325558400,63800,63800,63800,63800,0
|
|
20231010,184900,1325558400,63800,63800,63800,63800,0
|
|
20231010,184800,1325558400,63800,63800,63800,63800,0
|
|
20231010,184700,1325558400,63800,63800,63800,63800,0
|
|
20231010,184600,1325558400,63800,63800,63800,63800,0
|
|
20231010,184500,1325558400,63800,63800,63800,63800,0
|
|
20231010,184400,1325558400,63800,63800,63800,63800,0
|
|
20231010,184300,1325558400,63800,63800,63800,63800,0
|
|
20231010,184200,1325558400,63800,63800,63800,63800,0
|
|
20231010,184100,1325558400,63800,63800,63800,63800,0
|
|
20231010,184000,1325558400,63800,63800,63800,63800,0
|
|
20231010,183900,1325558400,63800,63800,63800,63800,0
|
|
20231010,183800,1325558400,63800,63800,63800,63800,0
|
|
20231010,183700,1325558400,63800,63800,63800,63800,0
|
|
20231010,183600,1325558400,63800,63800,63800,63800,0
|
|
20231010,183500,1325558400,63800,63800,63800,63800,0
|
|
20231010,183400,1325558400,63800,63800,63800,63800,0
|
|
20231010,183300,1325558400,63800,63800,63800,63800,0
|
|
20231010,183200,1325558400,63800,63800,63800,63800,0
|
|
20231010,183100,1325558400,63800,63800,63800,63800,0
|
|
20231010,183000,1325558400,63800,63800,63800,63800,0
|
|
20231010,182900,1325558400,63800,63800,63800,63800,0
|
|
20231010,182800,1325558400,63800,63800,63800,63800,0
|
|
20231010,182700,1325558400,63800,63800,63800,63800,0
|
|
20231010,182600,1325558400,63800,63800,63800,63800,473
|
|
20231010,182500,1325558400,63800,63800,63800,63800,0
|
|
20231010,182400,1325558400,63800,63800,63800,63800,0
|
|
20231010,182300,1325558400,63800,63800,63800,63800,0
|
|
20231010,182200,1325558400,63800,63800,63800,63800,0
|
|
20231010,182100,1325558400,63800,63800,63800,63800,0
|
|
20231010,182000,1325558400,63800,63800,63800,63800,0
|
|
20231010,181900,1325558400,63800,63800,63800,63800,0
|
|
20231010,181800,1325558400,63800,63800,63800,63800,0
|
|
20231010,181700,1325558400,63800,63800,63800,63800,0
|
|
20231010,181600,1325558400,63800,63800,63800,63800,0
|
|
20231010,181500,1325558400,63800,63800,63800,63800,0
|
|
20231010,181400,1325558400,63800,63800,63800,63800,0
|
|
20231010,181300,1325558400,63800,63800,63800,63800,0
|
|
20231010,181200,1325558400,63800,63800,63800,63800,0
|
|
20231010,181100,1325558400,63800,63800,63800,63800,0
|
|
20231010,181000,1325558400,63800,63800,63800,63800,0
|
|
20231010,180900,1325558400,63800,63800,63800,63800,0
|
|
20231010,180800,1325558400,63800,63800,63800,63800,0
|
|
20231010,180700,1325558400,63800,63800,63800,63800,0
|
|
20231010,180600,1325558400,63800,63800,63800,63800,0
|
|
20231010,180500,1325558400,63800,63800,63800,63800,0
|
|
20231010,180400,1325558400,63800,63800,63800,63800,0
|
|
20231010,180300,1325558400,63800,63800,63800,63800,0
|
|
20231010,180200,1325558400,63800,63800,63800,63800,0
|
|
20231010,180100,1325558400,63800,63800,63800,63800,0
|
|
20231010,180000,1325558400,63800,63800,63800,63800,0
|
|
20231010,175900,1325558400,63800,63800,63800,63800,0
|
|
20231010,175800,1325558400,63800,63800,63800,63800,0
|
|
20231010,175700,1325558400,63800,63800,63800,63800,0
|
|
20231010,175600,1325558400,63800,63800,63800,63800,473
|
|
20231010,175500,1325558400,63800,63800,63800,63800,0
|
|
20231010,175400,1325558400,63800,63800,63800,63800,0
|
|
20231010,175300,1325558400,63800,63800,63800,63800,0
|
|
20231010,175200,1325558400,63800,63800,63800,63800,0
|
|
20231010,175100,1325558400,63800,63800,63800,63800,0
|
|
20231010,175000,1325558400,63800,63800,63800,63800,0
|
|
20231010,174900,1325558400,63800,63800,63800,63800,0
|
|
20231010,174800,1325558400,63800,63800,63800,63800,0
|
|
20231010,174700,1325558400,63800,63800,63800,63800,0
|
|
20231010,174600,1325558400,63800,63800,63800,63800,0
|
|
20231010,174500,1325558400,63800,63800,63800,63800,0
|
|
20231010,174400,1325558400,63800,63800,63800,63800,0
|
|
20231010,174300,1325558400,63800,63800,63800,63800,0
|
|
20231010,174200,1325558400,63800,63800,63800,63800,0
|
|
20231010,174100,1325558400,63800,63800,63800,63800,0
|
|
20231010,174000,1325558400,63800,63800,63800,63800,0
|
|
20231010,173900,1325558400,63800,63800,63800,63800,0
|
|
20231010,173800,1325558400,63800,63800,63800,63800,0
|
|
20231010,173700,1325558400,63800,63800,63800,63800,0
|
|
20231010,173600,1325558400,63800,63800,63800,63800,0
|
|
20231010,173500,1325558400,63800,63800,63800,63800,0
|
|
20231010,173400,1325558400,63800,63800,63800,63800,0
|
|
20231010,173300,1325558400,63800,63800,63800,63800,0
|
|
20231010,173200,1325558400,63800,63800,63800,63800,0
|
|
20231010,173100,1325558400,63800,63800,63800,63800,0
|
|
20231010,173000,1325558400,63800,63800,63800,63800,0
|
|
20231010,172900,1325558400,63800,63800,63800,63800,0
|
|
20231010,172800,1325558400,63800,63800,63800,63800,0
|
|
20231010,172700,1325558400,63800,63800,63800,63800,0
|
|
20231010,172600,1325558400,63800,63800,63800,63800,473
|
|
20231010,172500,1325558400,63800,63800,63800,63800,0
|
|
20231010,172400,1325558400,63800,63800,63800,63800,0
|
|
20231010,172300,1325558400,63800,63800,63800,63800,0
|
|
20231010,172200,1325558400,63800,63800,63800,63800,0
|
|
20231010,172100,1325558400,63800,63800,63800,63800,0
|
|
20231010,172000,1325558400,63800,63800,63800,63800,0
|
|
20231010,171900,1325558400,63800,63800,63800,63800,0
|
|
20231010,171800,1325558400,63800,63800,63800,63800,0
|
|
20231010,171700,1325558400,63800,63800,63800,63800,0
|
|
20231010,171600,1325558400,63800,63800,63800,63800,0
|
|
20231010,171500,1325558400,63800,63800,63800,63800,0
|
|
20231010,171400,1325558400,63800,63800,63800,63800,0
|
|
20231010,171300,1325558400,63800,63800,63800,63800,0
|
|
20231010,171200,1325558400,63800,63800,63800,63800,0
|
|
20231010,171100,1325558400,63800,63800,63800,63800,0
|
|
20231010,171000,1325558400,63800,63800,63800,63800,0
|
|
20231010,170900,1325558400,63800,63800,63800,63800,0
|
|
20231010,170800,1325558400,63800,63800,63800,63800,0
|
|
20231010,170700,1325558400,63800,63800,63800,63800,0
|
|
20231010,170600,1325558400,63800,63800,63800,63800,0
|
|
20231010,170500,1325558400,63800,63800,63800,63800,0
|
|
20231010,170400,1325558400,63800,63800,63800,63800,0
|
|
20231010,170300,1325558400,63800,63800,63800,63800,0
|
|
20231010,170200,1325558400,63800,63800,63800,63800,0
|
|
20231010,170100,1325558400,63800,63800,63800,63800,0
|
|
20231010,170000,1325558400,63800,63800,63800,63800,0
|
|
20231010,165900,1325558400,63800,63800,63800,63800,0
|
|
20231010,165800,1325558400,63800,63800,63800,63800,0
|
|
20231010,165700,1325558400,63800,63800,63800,63800,0
|
|
20231010,165600,1325558400,63800,63800,63800,63800,473
|
|
20231010,165500,1325558400,63800,63800,63800,63800,0
|
|
20231010,165400,1325558400,63800,63800,63800,63800,0
|
|
20231010,165300,1325558400,63800,63800,63800,63800,0
|
|
20231010,165200,1325558400,63800,63800,63800,63800,0
|
|
20231010,165100,1325558400,63800,63800,63800,63800,0
|
|
20231010,165000,1325558400,63800,63800,63800,63800,0
|
|
20231010,164900,1325558400,63800,63800,63800,63800,0
|
|
20231010,164800,1325558400,63800,63800,63800,63800,0
|
|
20231010,164700,1325558400,63800,63800,63800,63800,0
|
|
20231010,164600,1325558400,63800,63800,63800,63800,0
|
|
20231010,164500,1325558400,63800,63800,63800,63800,0
|
|
20231010,164400,1325558400,63800,63800,63800,63800,0
|
|
20231010,164300,1325558400,63800,63800,63800,63800,0
|
|
20231010,164200,1325558400,63800,63800,63800,63800,0
|
|
20231010,164100,1325558400,63800,63800,63800,63800,0
|
|
20231010,164000,1325558400,63800,63800,63800,63800,0
|
|
20231010,163900,1325558400,63800,63800,63800,63800,0
|
|
20231010,163800,1325558400,63800,63800,63800,63800,0
|
|
20231010,163700,1325558400,63800,63800,63800,63800,0
|
|
20231010,163600,1325558400,63800,63800,63800,63800,0
|
|
20231010,163500,1325558400,63800,63800,63800,63800,0
|
|
20231010,163400,1325558400,63800,63800,63800,63800,0
|
|
20231010,163300,1325558400,63800,63800,63800,63800,0
|
|
20231010,163200,1325558400,63800,63800,63800,63800,0
|
|
20231010,163100,1325558400,63800,63800,63800,63800,0
|
|
20231010,163000,1325558400,63800,63800,63800,63800,0
|
|
20231010,162900,1325558400,63800,63800,63800,63800,0
|
|
20231010,162800,1325558400,63800,63800,63800,63800,0
|
|
20231010,162700,1325558400,63800,63800,63800,63800,0
|
|
20231010,162600,1325558400,63800,63800,63800,63800,473
|
|
20231010,162500,1325558400,63800,63800,63800,63800,0
|
|
20231010,162400,1325558400,63800,63800,63800,63800,0
|
|
20231010,162300,1325558400,63800,63800,63800,63800,0
|
|
20231010,162200,1325558400,63800,63800,63800,63800,0
|
|
20231010,162100,1325558400,63800,63800,63800,63800,0
|
|
20231010,162000,1325558400,63800,63800,63800,63800,0
|
|
20231010,161900,1325558400,63800,63800,63800,63800,0
|
|
20231010,161800,1325558400,63800,63800,63800,63800,0
|
|
20231010,161700,1325558400,63800,63800,63800,63800,0
|
|
20231010,161600,1325558400,63800,63800,63800,63800,0
|
|
20231010,161500,1325558400,63800,63800,63800,63800,0
|
|
20231010,161400,1325558400,63800,63800,63800,63800,0
|
|
20231010,161300,1325558400,63800,63800,63800,63800,0
|
|
20231010,161200,1325558400,63800,63800,63800,63800,0
|
|
20231010,161100,1325558400,63800,63800,63800,63800,0
|
|
20231010,161000,1325558400,63800,63800,63800,63800,0
|
|
20231010,160900,1325558400,63800,63800,63800,63800,0
|
|
20231010,160800,1325558400,63800,63800,63800,63800,0
|
|
20231010,160700,1325558400,63800,63800,63800,63800,0
|
|
20231010,160600,1325558400,63800,63800,63800,63800,0
|
|
20231010,160500,1325558400,63800,63800,63800,63800,0
|
|
20231010,160400,1325558400,63800,63800,63800,63800,0
|
|
20231010,160300,1325558400,63800,63800,63800,63800,0
|
|
20231010,160200,1325558400,63800,63800,63800,63800,0
|
|
20231010,160100,1325558400,63800,63800,63800,63800,0
|
|
20231010,160000,1325558400,63800,63800,63800,63800,0
|
|
20231010,155900,1325558400,63800,63800,63800,63800,0
|
|
20231010,155800,1325558400,63800,63800,63800,63800,0
|
|
20231010,155700,1325558400,63800,63800,63800,63800,0
|
|
20231010,155600,1325558400,63800,63800,63800,63800,473
|
|
20231010,155500,1325558400,63800,63800,63800,63800,0
|
|
20231010,155400,1325558400,63800,63800,63800,63800,0
|
|
20231010,155300,1325558400,63800,63800,63800,63800,0
|
|
20231010,155200,1325558400,63800,63800,63800,63800,0
|
|
20231010,155100,1325558400,63800,63800,63800,63800,0
|
|
20231010,155000,1325558400,63800,63800,63800,63800,0
|
|
20231010,154900,1325558400,63800,63800,63800,63800,0
|
|
20231010,154800,1325558400,63800,63800,63800,63800,0
|
|
20231010,154700,1325558400,63800,63800,63800,63800,0
|
|
20231010,154600,1325558400,63800,63800,63800,63800,0
|
|
20231010,154500,1325558400,63800,63800,63800,63800,0
|
|
20231010,154400,1325558400,63800,63800,63800,63800,0
|
|
20231010,154300,1325558400,63800,63800,63800,63800,0
|
|
20231010,154200,1325558400,63800,63800,63800,63800,0
|
|
20231010,154100,1325558400,63800,63800,63800,63800,0
|
|
20231010,154000,1325558400,63800,63800,63800,63800,0
|
|
20231010,153900,1325558400,63800,63800,63800,63800,0
|
|
20231010,153800,1325558400,63800,63800,63800,63800,0
|
|
20231010,153700,1325558400,63800,63800,63800,63800,0
|
|
20231010,153600,1325558400,63800,63800,63800,63800,0
|
|
20231010,153500,1325558400,63800,63800,63800,63800,0
|
|
20231010,153400,1325558400,63800,63800,63800,63800,0
|
|
20231010,153300,1325558400,63800,63800,63800,63800,0
|
|
20231010,153200,1325558400,63800,63800,63800,63800,0
|
|
20231010,153100,1325558400,63800,63800,63800,63800,0
|
|
20231010,153000,1325558400,63800,63800,63800,63800,473
|
|
20231010,152900,1295381000,64200,64200,64200,64200,0
|
|
20231010,152800,1295381000,64200,64200,64200,64200,0
|
|
20231010,152700,1295381000,64200,64200,64200,64200,0
|
|
20231010,152600,1295381000,64200,64200,64200,64200,0
|
|
20231010,152500,1295381000,64200,64200,64200,64200,0
|
|
20231010,152400,1295381000,64200,64200,64200,64200,0
|
|
20231010,152300,1295381000,64200,64200,64200,64200,0
|
|
20231010,152200,1295381000,64200,64200,64200,64200,0
|
|
20231010,152100,1295381000,64200,64200,64200,64200,0
|
|
20231010,152000,1295381000,64200,64200,64200,64200,0
|
|
20231010,151900,1295381000,64200,63900,64200,63800,151
|
|
20231010,151800,1285746000,63900,63800,64200,63800,37
|
|
20231010,151700,1283379300,63800,63900,63900,63800,99
|
|
20231010,151600,1277054900,63900,63900,63900,63900,12
|
|
20231010,151500,1276288100,63900,63900,63900,63800,3
|
|
20231010,151400,1276096500,63900,63900,63900,63900,40
|
|
20231010,151300,1273540500,63900,63900,63900,63900,2
|
|
20231010,151200,1273412700,63800,63900,63900,63800,60
|
|
20231010,151100,1269578800,63900,64100,64100,63900,124
|
|
20231010,151000,1261648400,64100,64100,64100,64100,10
|
|
20231010,150900,1261007400,64000,64000,64000,64000,40
|
|
20231010,150800,1258447400,64000,64000,64000,64000,0
|
|
20231010,150700,1258447400,64000,64000,64000,64000,11
|
|
20231010,150600,1257743400,64100,64000,64100,64000,49
|
|
20231010,150500,1254607300,64000,64000,64000,64000,5
|
|
20231010,150400,1254287300,63900,63900,63900,63900,48
|
|
20231010,150300,1251220100,63900,63900,63900,63900,0
|
|
20231010,150200,1251220100,63900,63900,64000,63900,27
|
|
20231010,150100,1249493900,63900,63900,63900,63900,11
|
|
20231010,150000,1248791000,63900,63800,63900,63800,104
|
|
20231010,145900,1242145600,63900,63800,63900,63800,90
|
|
20231010,145800,1236403300,63800,63800,63900,63800,177
|
|
20231010,145700,1225110100,63800,63800,63800,63800,10
|
|
20231010,145600,1224472100,63800,63900,63900,63800,155
|
|
20231010,145500,1214582600,63900,63900,63900,63900,80
|
|
20231010,145400,1209470600,63900,63900,63900,63900,25
|
|
20231010,145300,1207873100,63900,64100,64100,63900,98
|
|
20231010,145200,1201600800,64200,64200,64200,64200,5
|
|
20231010,145100,1201279800,64200,64200,64200,64200,5
|
|
20231010,145000,1200958800,64000,64200,64200,64000,47
|
|
20231010,144900,1197950400,64100,64100,64100,64100,218
|
|
20231010,144800,1183976600,64100,64200,64200,64100,3
|
|
20231010,144700,1183784200,64200,64200,64200,64100,28
|
|
20231010,144600,1181988800,64200,64200,64200,64200,1
|
|
20231010,144500,1181924600,64200,64200,64200,64200,38
|
|
20231010,144400,1179485000,64300,64100,64300,64100,38
|
|
20231010,144300,1177048800,64100,64100,64100,64100,0
|
|
20231010,144200,1177048800,64100,64100,64100,64100,0
|
|
20231010,144100,1177048800,64100,64100,64100,64100,0
|
|
20231010,144000,1177048800,64100,64100,64100,64100,0
|
|
20231010,143900,1177048800,64100,64100,64100,64000,25
|
|
20231010,143800,1175447300,64100,64100,64100,64100,12
|
|
20231010,143700,1174678100,63800,63800,63800,63800,44
|
|
20231010,143600,1171870900,64100,63800,64100,63800,101
|
|
20231010,143500,1165410000,63900,63900,64000,63900,37
|
|
20231010,143400,1163045600,64100,64000,64100,64000,114
|
|
20231010,143300,1155743400,64000,64000,64000,64000,18
|
|
20231010,143200,1154591400,64000,64000,64000,64000,31
|
|
20231010,143100,1152607400,63700,63900,63900,63700,141
|
|
20231010,143000,1143608500,63800,63800,63800,63800,78
|
|
20231010,142900,1138632100,63800,63800,63800,63800,61
|
|
20231010,142800,1134740300,63800,63900,63900,63800,68
|
|
20231010,142700,1130396100,63800,63800,63800,63800,11
|
|
20231010,142600,1129694300,63800,63800,63800,63800,3
|
|
20231010,142500,1129502900,63800,63800,63800,63800,61
|
|
20231010,142400,1125611100,63800,63900,63900,63800,150
|
|
20231010,142300,1116035500,63900,63900,63900,63900,2
|
|
20231010,142200,1115907700,63900,63900,63900,63900,60
|
|
20231010,142100,1112073700,63900,63900,64000,63900,165
|
|
20231010,142000,1101528700,64000,64000,64000,64000,8
|
|
20231010,141900,1101016700,64100,63900,64100,63900,25
|
|
20231010,141800,1099418800,63900,64000,64000,63900,53
|
|
20231010,141700,1096026900,64100,64000,64100,64000,65
|
|
20231010,141600,1091866800,64000,64000,64000,64000,0
|
|
20231010,141500,1091866800,64000,64000,64100,64000,228
|
|
20231010,141400,1077274600,64000,64100,64400,64000,47
|
|
20231010,141300,1074261700,64100,64200,64400,64100,245
|
|
20231010,141200,1058544800,64200,64400,64400,64200,241
|
|
20231010,141100,1043064100,64400,64400,64400,64400,3
|
|
20231010,141000,1042870900,64400,64400,64400,64400,10
|
|
20231010,140900,1042226900,64400,64500,64500,64400,249
|
|
20231010,140800,1026187700,64600,64600,64600,64600,1
|
|
20231010,140700,1026123100,64600,64600,64600,64600,5
|
|
20231010,140600,1025800100,64600,64900,64900,64600,14
|
|
20231010,140500,1024894800,64900,64900,64900,64900,0
|
|
20231010,140400,1024894800,64900,65000,65000,64900,12
|
|
20231010,140300,1024115000,65000,65000,65000,65000,6
|
|
20231010,140200,1023725000,65000,65000,65000,64500,9
|
|
20231010,140100,1023140500,64400,64400,64400,64400,0
|
|
20231010,140000,1023140500,64400,64400,64400,64400,0
|
|
20231010,135900,1023140500,64400,64400,64400,64400,0
|
|
20231010,135800,1023140500,64400,64500,64500,64400,85
|
|
20231010,135700,1017666400,64400,64500,64600,64400,94
|
|
20231010,135600,1011603400,64500,64500,64500,64500,15
|
|
20231010,135500,1010635900,64400,64400,64400,64400,0
|
|
20231010,135400,1010635900,64400,64400,64400,64400,10
|
|
20231010,135300,1009991900,64400,64600,64700,64400,171
|
|
20231010,135200,998955300,64600,64600,64600,64600,0
|
|
20231010,135100,998955300,64600,64600,64600,64600,30
|
|
20231010,135000,997017300,64600,64600,64600,64600,15
|
|
20231010,134900,996048300,64600,64600,64600,64500,921
|
|
20231010,134800,936557300,64600,64800,64800,64500,581
|
|
20231010,134700,899013000,64900,65000,65000,64900,120
|
|
20231010,134600,891219700,65000,65000,65000,65000,31
|
|
20231010,134500,889204700,65000,65100,65100,65000,20
|
|
20231010,134400,887903700,65100,65200,65200,65100,280
|
|
20231010,134300,869658500,65200,65200,65200,65100,48
|
|
20231010,134200,866530100,65200,65200,65200,65200,45
|
|
20231010,134100,863596100,65200,65200,65200,65200,5
|
|
20231010,134000,863270100,65200,65200,65200,65200,13
|
|
20231010,133900,862422500,65300,65300,65300,65300,0
|
|
20231010,133800,862422500,65300,65200,65300,65200,66
|
|
20231010,133700,858117800,65100,65100,65100,65100,0
|
|
20231010,133600,858117800,65100,65100,65100,65100,21
|
|
20231010,133500,856750700,65100,65100,65100,65100,20
|
|
20231010,133400,855448700,65100,65000,65100,65000,65
|
|
20231010,133300,851221100,65100,65100,65100,65100,41
|
|
20231010,133200,848552000,65000,65000,65000,65000,150
|
|
20231010,133100,838802000,65000,65000,65000,65000,4
|
|
20231010,133000,838542000,65000,65000,65000,65000,108
|
|
20231010,132900,831522000,65000,65100,65100,65000,11
|
|
20231010,132800,830806900,65100,65000,65100,65000,216
|
|
20231010,132700,816766800,65000,65100,65100,65000,545
|
|
20231010,132600,781325700,65100,65200,65200,65100,242
|
|
20231010,132500,765550600,65300,65300,65300,65300,576
|
|
20231010,132400,727937800,65300,65300,65300,65300,6
|
|
20231010,132300,727546000,65400,65400,65400,65400,10
|
|
20231010,132200,726892000,65400,65400,65400,65400,85
|
|
20231010,132100,721333000,65400,65400,65400,65400,2
|
|
20231010,132000,721202200,65400,65400,65400,65400,0
|
|
20231010,131900,721202200,65400,65500,65500,65400,20
|
|
20231010,131800,719894100,65700,65500,65700,65500,21
|
|
20231010,131700,718515400,65500,65500,65500,65500,0
|
|
20231010,131600,718515400,65500,65500,65500,65500,0
|
|
20231010,131500,718515400,65500,65500,65500,65500,2
|
|
20231010,131400,718384400,65700,65700,65700,65700,0
|
|
20231010,131300,718384400,65700,65700,65700,65400,12
|
|
20231010,131200,717597200,65700,65700,65700,65700,10
|
|
20231010,131100,716940200,65300,65300,65400,65300,49
|
|
20231010,131000,713736900,65300,65300,65300,65200,114
|
|
20231010,130900,706301000,65200,65300,65300,65200,135
|
|
20231010,130800,697495500,65300,65400,65500,65300,78
|
|
20231010,130700,692395100,65400,65400,65400,65400,54
|
|
20231010,130600,688863500,65400,65400,65400,65400,3
|
|
20231010,130500,688667300,65500,65400,65500,65400,34
|
|
20231010,130400,686443600,65500,65400,65500,65400,12
|
|
20231010,130300,685658600,65500,65500,65500,65500,0
|
|
20231010,130200,685658600,65500,65500,65500,65500,91
|
|
20231010,130100,679698100,65500,65500,65500,65500,32
|
|
20231010,130000,677602100,65500,65500,65500,65500,38
|
|
20231010,125900,675113100,65500,65500,65500,65500,5
|
|
20231010,125800,674785600,65600,65600,65600,65600,204
|
|
20231010,125700,661403200,65600,65700,65700,65600,34
|
|
20231010,125600,659169600,65700,65700,65700,65700,20
|
|
20231010,125500,657855600,65700,65700,65800,65700,107
|
|
20231010,125400,650825600,65700,65700,65700,65700,0
|
|
20231010,125300,650825600,65700,65800,65800,65700,200
|
|
20231010,125200,637673000,65900,66000,66000,65900,120
|
|
20231010,125100,629758700,66000,66000,66000,66000,10
|
|
20231010,125000,629098700,66000,66000,66000,66000,9
|
|
20231010,124900,628504700,66000,66000,66000,66000,16
|
|
20231010,124800,627448700,66000,66000,66000,66000,2
|
|
20231010,124700,627316700,66000,66000,66000,66000,35
|
|
20231010,124600,625006700,66000,66000,66000,66000,0
|
|
20231010,124500,625006700,66000,66000,66000,66000,0
|
|
20231010,124400,625006700,66000,66000,66000,66000,290
|
|
20231010,124300,605866700,66000,66000,66000,66000,0
|
|
20231010,124200,605866700,66000,66100,66100,66000,39
|
|
20231010,124100,603291200,66100,66100,66100,66100,35
|
|
20231010,124000,600977700,66100,66100,66100,66100,0
|
|
20231010,123900,600977700,66100,66100,66100,66100,7
|
|
20231010,123800,600515000,66000,66000,66000,66000,0
|
|
20231010,123700,600515000,66000,66000,66000,66000,2
|
|
20231010,123600,600383000,66000,66100,66100,66000,24
|
|
20231010,123500,598796700,66200,66200,66200,66200,10
|
|
20231010,123400,598134700,66100,66100,66100,66100,162
|
|
20231010,123300,587426500,66200,66300,66300,66200,198
|
|
20231010,123200,574318600,66300,66400,66400,66300,15
|
|
20231010,123100,573323400,66400,66400,66400,66400,17
|
|
20231010,123000,572194600,66400,66400,66400,66400,10
|
|
20231010,122900,571530600,66300,66300,66300,66300,3
|
|
20231010,122800,571331700,66300,66300,66300,66300,10
|
|
20231010,122700,570668700,66300,66300,66300,66300,0
|
|
20231010,122600,570668700,66300,66300,66300,66300,2
|
|
20231010,122500,570536100,66300,66300,66300,66300,0
|
|
20231010,122400,570536100,66300,66300,66300,66300,87
|
|
20231010,122300,564768000,66300,66300,66300,66300,50
|
|
20231010,122200,561453000,66300,66300,66300,66300,7
|
|
20231010,122100,560988900,66300,66300,66300,66300,19
|
|
20231010,122000,559729200,66300,66300,66300,66300,244
|
|
20231010,121900,543552000,66400,66400,66400,66400,0
|
|
20231010,121800,543552000,66400,66400,66400,66400,0
|
|
20231010,121700,543552000,66400,66300,66400,66300,31
|
|
20231010,121600,541496400,66400,66300,66400,66300,137
|
|
20231010,121500,532399800,66400,66400,66400,66400,106
|
|
20231010,121400,525361400,66400,66500,66500,66400,123
|
|
20231010,121300,517183500,66500,66500,66500,66500,19
|
|
20231010,121200,515920000,66500,66500,66500,66500,0
|
|
20231010,121100,515920000,66500,66500,66500,66500,3
|
|
20231010,121000,515720500,66500,66500,66600,66500,39
|
|
20231010,120900,513126900,66600,66600,66600,66600,3
|
|
20231010,120800,512927100,66500,66500,66500,66500,1
|
|
20231010,120700,512860600,66600,66600,66600,66600,3
|
|
20231010,120600,512660800,66600,66600,66600,66600,129
|
|
20231010,120500,504069400,66600,66600,66600,66600,0
|
|
20231010,120400,504069400,66600,66600,66600,66600,97
|
|
20231010,120300,497609200,66700,66700,66700,66700,0
|
|
20231010,120200,497609200,66700,66700,66700,66700,1
|
|
20231010,120100,497542500,66600,66700,66700,66600,42
|
|
20231010,120000,494744800,66600,66600,66600,66600,1
|
|
20231010,115900,494678200,66800,66800,66800,66800,2
|
|
20231010,115800,494544600,66600,66600,66600,66600,100
|
|
20231010,115700,487884600,66800,66800,66800,66800,34
|
|
20231010,115600,485613400,66700,66700,66700,66700,172
|
|
20231010,115500,474141000,66700,66700,66700,66700,0
|
|
20231010,115400,474141000,66700,66700,66700,66700,0
|
|
20231010,115300,474141000,66700,66700,66700,66700,0
|
|
20231010,115200,474141000,66700,66700,66700,66700,0
|
|
20231010,115100,474141000,66700,66700,66700,66700,15
|
|
20231010,115000,473140500,66700,66700,66700,66700,0
|
|
20231010,114900,473140500,66700,66700,66700,66700,1
|
|
20231010,114800,473073800,66800,66800,66800,66800,76
|
|
20231010,114700,467997000,66800,66700,66800,66700,3
|
|
20231010,114600,467796700,66600,66600,66600,66600,78
|
|
20231010,114500,462601900,66600,66600,66600,66600,40
|
|
20231010,114400,459937900,66700,66700,66700,66700,13
|
|
20231010,114300,459070800,66700,66700,66700,66700,0
|
|
20231010,114200,459070800,66700,66800,66800,66700,13
|
|
20231010,114100,458202500,66800,66800,66800,66800,0
|
|
20231010,114000,458202500,66800,66800,66800,66800,2
|
|
20231010,113900,458068900,66800,66800,66800,66800,3
|
|
20231010,113800,457868500,66900,66900,66900,66900,15
|
|
20231010,113700,456865000,66900,66900,66900,66900,2
|
|
20231010,113600,456731200,66900,66900,66900,66900,0
|
|
20231010,113500,456731200,66900,66900,66900,66900,0
|
|
20231010,113400,456731200,66900,66900,66900,66900,4
|
|
20231010,113300,456463600,66900,66900,66900,66900,0
|
|
20231010,113200,456463600,66900,66900,66900,66900,0
|
|
20231010,113100,456463600,66900,66900,66900,66900,1
|
|
20231010,113000,456396700,66900,66900,66900,66900,0
|
|
20231010,112900,456396700,66900,66900,66900,66900,13
|
|
20231010,112800,455527000,67000,66800,67000,66700,73
|
|
20231010,112700,450656200,66800,66800,66800,66800,0
|
|
20231010,112600,450656200,66800,66800,66800,66800,0
|
|
20231010,112500,450656200,66800,66900,66900,66800,108
|
|
20231010,112400,443439800,66900,66900,66900,66900,2
|
|
20231010,112300,443306000,66800,66900,66900,66800,2
|
|
20231010,112200,443172300,66900,66900,66900,66900,0
|
|
20231010,112100,443172300,66900,66900,66900,66900,0
|
|
20231010,112000,443172300,66900,66900,66900,66900,10
|
|
20231010,111900,442503300,66900,66900,66900,66900,1
|
|
20231010,111800,442436400,66900,66900,66900,66900,40
|
|
20231010,111700,439760400,66900,66900,66900,66900,0
|
|
20231010,111600,439760400,66900,66900,66900,66900,1
|
|
20231010,111500,439693500,66900,66900,66900,66900,30
|
|
20231010,111400,437686500,66900,66900,66900,66900,5
|
|
20231010,111300,437352000,66900,66900,66900,66900,0
|
|
20231010,111200,437352000,66900,66900,66900,66900,0
|
|
20231010,111100,437352000,66900,67000,67000,66900,150
|
|
20231010,111000,427310100,67100,67100,67100,67100,42
|
|
20231010,110900,424491900,67300,67300,67300,67300,1
|
|
20231010,110800,424424600,67000,67000,67000,67000,0
|
|
20231010,110700,424424600,67000,67000,67000,67000,0
|
|
20231010,110600,424424600,67000,67000,67000,67000,0
|
|
20231010,110500,424424600,67000,67000,67000,67000,39
|
|
20231010,110400,421811600,67000,67000,67000,67000,0
|
|
20231010,110300,421811600,67000,67100,67100,67000,383
|
|
20231010,110200,396115100,67300,67300,67300,67300,0
|
|
20231010,110100,396115100,67300,67300,67300,67300,0
|
|
20231010,110000,396115100,67300,67300,67300,67300,1
|
|
20231010,105900,396047800,67200,67200,67200,67200,11
|
|
20231010,105800,395308600,67200,67300,67300,67200,16
|
|
20231010,105700,394233300,67300,67300,67300,67300,2
|
|
20231010,105600,394098700,67300,67300,67300,67300,0
|
|
20231010,105500,394098700,67300,67300,67300,67300,2
|
|
20231010,105400,393964100,67400,67400,67400,67400,0
|
|
20231010,105300,393964100,67400,67400,67400,67400,2
|
|
20231010,105200,393829300,67500,67500,67500,67500,0
|
|
20231010,105100,393829300,67500,67500,67500,67500,0
|
|
20231010,105000,393829300,67500,67500,67500,67500,20
|
|
20231010,104900,392479300,67500,67400,67500,67400,2
|
|
20231010,104800,392344400,67400,67400,67400,67400,2
|
|
20231010,104700,392209600,67400,67400,67400,67400,1
|
|
20231010,104600,392142200,67400,67500,67500,67400,226
|
|
20231010,104500,376909700,67500,67500,67500,67500,0
|
|
20231010,104400,376909700,67500,67500,67500,67500,1
|
|
20231010,104300,376842200,67500,67500,67500,67500,0
|
|
20231010,104200,376842200,67500,67500,67500,67500,28
|
|
20231010,104100,374952200,67500,67500,67500,67500,123
|
|
20231010,104000,366649700,67500,67500,67500,67500,6
|
|
20231010,103900,366244700,67500,67500,67500,67500,89
|
|
20231010,103800,360237200,67600,67600,67600,67600,1
|
|
20231010,103700,360169600,67500,67500,67500,67500,32
|
|
20231010,103600,358009600,67500,67500,67500,67500,7
|
|
20231010,103500,357537100,67500,67500,67500,67500,2
|
|
20231010,103400,357402100,67600,67600,67600,67600,0
|
|
20231010,103300,357402100,67600,67500,67600,67500,10
|
|
20231010,103200,356726900,67400,67500,67500,67400,25
|
|
20231010,103100,355040000,67600,67500,67600,67400,44
|
|
20231010,103000,352067400,67400,67500,67500,67400,155
|
|
20231010,102900,341605000,67400,67400,67400,67400,56
|
|
20231010,102800,337830600,67300,67300,67300,67300,8
|
|
20231010,102700,337292200,67300,67300,67300,67300,0
|
|
20231010,102600,337292200,67300,67300,67300,67300,0
|
|
20231010,102500,337292200,67300,67300,67300,67300,6
|
|
20231010,102400,336888400,67300,67300,67300,67300,0
|
|
20231010,102300,336888400,67300,67300,67300,67300,0
|
|
20231010,102200,336888400,67300,67300,67300,67300,9
|
|
20231010,102100,336282700,67300,67300,67300,67300,34
|
|
20231010,102000,333994500,67400,67400,67400,67300,48
|
|
20231010,101900,330763900,67400,67500,67500,67400,2
|
|
20231010,101800,330629000,67400,67400,67500,67400,177
|
|
20231010,101700,318698500,67400,67100,67400,67100,273
|
|
20231010,101600,300351600,67000,67000,67000,67000,35
|
|
20231010,101500,298006600,66900,66900,66900,66900,18
|
|
20231010,101400,296802400,66900,66900,66900,66900,0
|
|
20231010,101300,296802400,66900,66900,66900,66900,0
|
|
20231010,101200,296802400,66900,66900,66900,66900,0
|
|
20231010,101100,296802400,66900,67000,67000,66900,239
|
|
20231010,101000,280793600,67000,67000,67000,67000,17
|
|
20231010,100900,279654600,67000,67000,67000,67000,1
|
|
20231010,100800,279587600,67000,67000,67000,67000,0
|
|
20231010,100700,279587600,67000,67000,67000,67000,4
|
|
20231010,100600,279319600,67000,67000,67000,67000,5
|
|
20231010,100500,278984600,67000,67000,67000,67000,1
|
|
20231010,100400,278917600,67000,67000,67000,67000,0
|
|
20231010,100300,278917600,67000,67000,67000,67000,1
|
|
20231010,100200,278850600,67000,67000,67000,67000,195
|
|
20231010,100100,265785600,66900,66900,66900,66900,0
|
|
20231010,100000,265785600,66900,66900,66900,66900,0
|
|
20231010,095900,265785600,66900,66900,66900,66900,0
|
|
20231010,095800,265785600,66900,66900,66900,66900,0
|
|
20231010,095700,265785600,66900,66900,66900,66900,303
|
|
20231010,095600,245514900,66900,66900,66900,66900,110
|
|
20231010,095500,238155900,66900,66900,66900,66900,0
|
|
20231010,095400,238155900,66900,66900,66900,66900,0
|
|
20231010,095300,238155900,66900,66900,66900,66900,0
|
|
20231010,095200,238155900,66900,66900,66900,66900,15
|
|
20231010,095100,237152400,66900,67000,67000,66900,149
|
|
20231010,095000,227174400,67000,67000,67000,67000,0
|
|
20231010,094900,227174400,67000,67000,67000,67000,15
|
|
20231010,094800,226169400,67100,67100,67100,67100,17
|
|
20231010,094700,225028700,67100,67100,67100,67100,6
|
|
20231010,094600,224626100,67000,66900,67000,66900,61
|
|
20231010,094500,220540900,67000,67000,67000,67000,2
|
|
20231010,094400,220406900,67000,67000,67000,67000,0
|
|
20231010,094300,220406900,67000,67000,67000,67000,34
|
|
20231010,094200,218128900,67000,67000,67000,67000,0
|
|
20231010,094100,218128900,67000,67000,67000,67000,0
|
|
20231010,094000,218128900,67000,67100,67100,67000,6
|
|
20231010,093900,217726400,67200,67200,67200,67200,61
|
|
20231010,093800,213627200,67200,67300,67300,67200,38
|
|
20231010,093700,211073100,67300,67000,67300,66800,86
|
|
20231010,093600,205321000,67100,67300,67300,67100,2
|
|
20231010,093500,205186600,67100,67100,67100,67100,0
|
|
20231010,093400,205186600,67100,67200,67200,67100,129
|
|
20231010,093300,196523400,67100,67100,67100,67100,5
|
|
20231010,093200,196187900,67100,67100,67100,67100,8
|
|
20231010,093100,195651100,66800,66800,66800,66800,100
|
|
20231010,093000,188971100,66800,66800,66800,66800,21
|
|
20231010,092900,187568300,66900,66900,66900,66900,79
|
|
20231010,092800,182283200,66900,67000,67000,66900,201
|
|
20231010,092700,168826200,67000,67000,67000,67000,5
|
|
20231010,092600,168491200,67000,67200,67200,67000,71
|
|
20231010,092500,163730500,67200,67200,67200,67200,10
|
|
20231010,092400,163058500,67200,67100,67200,67100,36
|
|
20231010,092300,160641500,67100,67100,67100,67100,88
|
|
20231010,092200,154736700,67100,67200,67200,67100,17
|
|
20231010,092100,153595800,67200,67200,67200,67200,267
|
|
20231010,092000,135653400,67300,67400,67400,67300,5
|
|
20231010,091900,135316600,67400,67200,67400,67100,13
|
|
20231010,091800,134442200,67400,67300,67400,67200,236
|
|
20231010,091700,118559400,67300,67300,67300,67300,14
|
|
20231010,091600,117617200,67300,67300,67300,67300,30
|
|
20231010,091500,115598200,67300,67300,67300,67300,20
|
|
20231010,091400,114252200,67300,67300,67400,67300,184
|
|
20231010,091300,101857800,67200,66900,67200,66900,188
|
|
20231010,091200,89248800,66900,66700,66900,66700,138
|
|
20231010,091100,80021800,66800,66600,66800,66600,14
|
|
20231010,091000,79086900,66900,66400,66900,66400,12
|
|
20231010,090900,78288100,66500,66400,66500,66400,29
|
|
20231010,090800,76360200,66500,66100,66500,66100,36
|
|
20231010,090700,73972200,66000,66000,66300,66000,197
|
|
20231010,090600,60947900,66100,66300,66300,66100,112
|
|
20231010,090500,53542600,66300,66300,66300,66200,153
|
|
20231010,090400,43401200,66300,66600,66800,66300,196
|
|
20231010,090300,30369500,66600,66800,66800,66600,37
|
|
20231010,090200,27904100,66400,66300,66400,66300,10
|
|
20231010,090100,27240600,66400,66900,66900,66400,129
|
|
20231010,090000,18664100,67000,66400,67000,66400,281
|