658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195500,1287620400,67200,67200,67200,67200,255
|
|
20231011,195400,1287620400,67200,67200,67200,67200,0
|
|
20231011,195300,1287620400,67200,67200,67200,67200,0
|
|
20231011,195200,1287620400,67200,67200,67200,67200,0
|
|
20231011,195100,1287620400,67200,67200,67200,67200,0
|
|
20231011,195000,1287620400,67200,67200,67200,67200,0
|
|
20231011,194900,1287620400,67200,67200,67200,67200,0
|
|
20231011,194800,1287620400,67200,67200,67200,67200,0
|
|
20231011,194700,1287620400,67200,67200,67200,67200,0
|
|
20231011,194600,1287620400,67200,67200,67200,67200,0
|
|
20231011,194500,1287620400,67200,67200,67200,67200,0
|
|
20231011,194400,1287620400,67200,67200,67200,67200,0
|
|
20231011,194300,1287620400,67200,67200,67200,67200,0
|
|
20231011,194200,1287620400,67200,67200,67200,67200,0
|
|
20231011,194100,1287620400,67200,67200,67200,67200,0
|
|
20231011,194000,1287620400,67200,67200,67200,67200,0
|
|
20231011,193900,1287620400,67200,67200,67200,67200,0
|
|
20231011,193800,1287620400,67200,67200,67200,67200,0
|
|
20231011,193700,1287620400,67200,67200,67200,67200,0
|
|
20231011,193600,1287620400,67200,67200,67200,67200,0
|
|
20231011,193500,1287620400,67200,67200,67200,67200,0
|
|
20231011,193400,1287620400,67200,67200,67200,67200,0
|
|
20231011,193300,1287620400,67200,67200,67200,67200,0
|
|
20231011,193200,1287620400,67200,67200,67200,67200,0
|
|
20231011,193100,1287620400,67200,67200,67200,67200,0
|
|
20231011,193000,1287620400,67200,67200,67200,67200,0
|
|
20231011,192900,1287620400,67200,67200,67200,67200,0
|
|
20231011,192800,1287620400,67200,67200,67200,67200,0
|
|
20231011,192700,1287620400,67200,67200,67200,67200,0
|
|
20231011,192600,1287620400,67200,67200,67200,67200,0
|
|
20231011,192500,1287620400,67200,67200,67200,67200,255
|
|
20231011,192400,1287620400,67200,67200,67200,67200,0
|
|
20231011,192300,1287620400,67200,67200,67200,67200,0
|
|
20231011,192200,1287620400,67200,67200,67200,67200,0
|
|
20231011,192100,1287620400,67200,67200,67200,67200,0
|
|
20231011,192000,1287620400,67200,67200,67200,67200,0
|
|
20231011,191900,1287620400,67200,67200,67200,67200,0
|
|
20231011,191800,1287620400,67200,67200,67200,67200,0
|
|
20231011,191700,1287620400,67200,67200,67200,67200,0
|
|
20231011,191600,1287620400,67200,67200,67200,67200,0
|
|
20231011,191500,1287620400,67200,67200,67200,67200,0
|
|
20231011,191400,1287620400,67200,67200,67200,67200,0
|
|
20231011,191300,1287620400,67200,67200,67200,67200,0
|
|
20231011,191200,1287620400,67200,67200,67200,67200,0
|
|
20231011,191100,1287620400,67200,67200,67200,67200,0
|
|
20231011,191000,1287620400,67200,67200,67200,67200,0
|
|
20231011,190900,1287620400,67200,67200,67200,67200,0
|
|
20231011,190800,1287620400,67200,67200,67200,67200,0
|
|
20231011,190700,1287620400,67200,67200,67200,67200,0
|
|
20231011,190600,1287620400,67200,67200,67200,67200,0
|
|
20231011,190500,1287620400,67200,67200,67200,67200,0
|
|
20231011,190400,1287620400,67200,67200,67200,67200,0
|
|
20231011,190300,1287620400,67200,67200,67200,67200,0
|
|
20231011,190200,1287620400,67200,67200,67200,67200,0
|
|
20231011,190100,1287620400,67200,67200,67200,67200,0
|
|
20231011,190000,1287620400,67200,67200,67200,67200,0
|
|
20231011,185900,1287620400,67200,67200,67200,67200,0
|
|
20231011,185800,1287620400,67200,67200,67200,67200,0
|
|
20231011,185700,1287620400,67200,67200,67200,67200,0
|
|
20231011,185600,1287620400,67200,67200,67200,67200,0
|
|
20231011,185500,1287620400,67200,67200,67200,67200,255
|
|
20231011,185400,1287620400,67200,67200,67200,67200,0
|
|
20231011,185300,1287620400,67200,67200,67200,67200,0
|
|
20231011,185200,1287620400,67200,67200,67200,67200,0
|
|
20231011,185100,1287620400,67200,67200,67200,67200,0
|
|
20231011,185000,1287620400,67200,67200,67200,67200,0
|
|
20231011,184900,1287620400,67200,67200,67200,67200,0
|
|
20231011,184800,1287620400,67200,67200,67200,67200,0
|
|
20231011,184700,1287620400,67200,67200,67200,67200,0
|
|
20231011,184600,1287620400,67200,67200,67200,67200,0
|
|
20231011,184500,1287620400,67200,67200,67200,67200,0
|
|
20231011,184400,1287620400,67200,67200,67200,67200,0
|
|
20231011,184300,1287620400,67200,67200,67200,67200,0
|
|
20231011,184200,1287620400,67200,67200,67200,67200,0
|
|
20231011,184100,1287620400,67200,67200,67200,67200,0
|
|
20231011,184000,1287620400,67200,67200,67200,67200,0
|
|
20231011,183900,1287620400,67200,67200,67200,67200,0
|
|
20231011,183800,1287620400,67200,67200,67200,67200,0
|
|
20231011,183700,1287620400,67200,67200,67200,67200,0
|
|
20231011,183600,1287620400,67200,67200,67200,67200,0
|
|
20231011,183500,1287620400,67200,67200,67200,67200,0
|
|
20231011,183400,1287620400,67200,67200,67200,67200,0
|
|
20231011,183300,1287620400,67200,67200,67200,67200,0
|
|
20231011,183200,1287620400,67200,67200,67200,67200,0
|
|
20231011,183100,1287620400,67200,67200,67200,67200,0
|
|
20231011,183000,1287620400,67200,67200,67200,67200,0
|
|
20231011,182900,1287620400,67200,67200,67200,67200,0
|
|
20231011,182800,1287620400,67200,67200,67200,67200,0
|
|
20231011,182700,1287620400,67200,67200,67200,67200,0
|
|
20231011,182600,1287620400,67200,67200,67200,67200,0
|
|
20231011,182500,1287620400,67200,67200,67200,67200,255
|
|
20231011,182400,1287620400,67200,67200,67200,67200,0
|
|
20231011,182300,1287620400,67200,67200,67200,67200,0
|
|
20231011,182200,1287620400,67200,67200,67200,67200,0
|
|
20231011,182100,1287620400,67200,67200,67200,67200,0
|
|
20231011,182000,1287620400,67200,67200,67200,67200,0
|
|
20231011,181900,1287620400,67200,67200,67200,67200,0
|
|
20231011,181800,1287620400,67200,67200,67200,67200,0
|
|
20231011,181700,1287620400,67200,67200,67200,67200,0
|
|
20231011,181600,1287620400,67200,67200,67200,67200,0
|
|
20231011,181500,1287620400,67200,67200,67200,67200,0
|
|
20231011,181400,1287620400,67200,67200,67200,67200,0
|
|
20231011,181300,1287620400,67200,67200,67200,67200,0
|
|
20231011,181200,1287620400,67200,67200,67200,67200,0
|
|
20231011,181100,1287620400,67200,67200,67200,67200,0
|
|
20231011,181000,1287620400,67200,67200,67200,67200,0
|
|
20231011,180900,1287620400,67200,67200,67200,67200,0
|
|
20231011,180800,1287620400,67200,67200,67200,67200,0
|
|
20231011,180700,1287620400,67200,67200,67200,67200,0
|
|
20231011,180600,1287620400,67200,67200,67200,67200,0
|
|
20231011,180500,1287620400,67200,67200,67200,67200,0
|
|
20231011,180400,1287620400,67200,67200,67200,67200,0
|
|
20231011,180300,1287620400,67200,67200,67200,67200,0
|
|
20231011,180200,1287620400,67200,67200,67200,67200,0
|
|
20231011,180100,1287620400,67200,67200,67200,67200,0
|
|
20231011,180000,1287620400,67200,67200,67200,67200,0
|
|
20231011,175900,1287620400,67200,67200,67200,67200,0
|
|
20231011,175800,1287620400,67200,67200,67200,67200,0
|
|
20231011,175700,1287620400,67200,67200,67200,67200,0
|
|
20231011,175600,1287620400,67200,67200,67200,67200,0
|
|
20231011,175500,1287620400,67200,67200,67200,67200,255
|
|
20231011,175400,1287620400,67200,67200,67200,67200,0
|
|
20231011,175300,1287620400,67200,67200,67200,67200,0
|
|
20231011,175200,1287620400,67200,67200,67200,67200,0
|
|
20231011,175100,1287620400,67200,67200,67200,67200,0
|
|
20231011,175000,1287620400,67200,67200,67200,67200,0
|
|
20231011,174900,1287620400,67200,67200,67200,67200,0
|
|
20231011,174800,1287620400,67200,67200,67200,67200,0
|
|
20231011,174700,1287620400,67200,67200,67200,67200,0
|
|
20231011,174600,1287620400,67200,67200,67200,67200,0
|
|
20231011,174500,1287620400,67200,67200,67200,67200,0
|
|
20231011,174400,1287620400,67200,67200,67200,67200,0
|
|
20231011,174300,1287620400,67200,67200,67200,67200,0
|
|
20231011,174200,1287620400,67200,67200,67200,67200,0
|
|
20231011,174100,1287620400,67200,67200,67200,67200,0
|
|
20231011,174000,1287620400,67200,67200,67200,67200,0
|
|
20231011,173900,1287620400,67200,67200,67200,67200,0
|
|
20231011,173800,1287620400,67200,67200,67200,67200,0
|
|
20231011,173700,1287620400,67200,67200,67200,67200,0
|
|
20231011,173600,1287620400,67200,67200,67200,67200,0
|
|
20231011,173500,1287620400,67200,67200,67200,67200,0
|
|
20231011,173400,1287620400,67200,67200,67200,67200,0
|
|
20231011,173300,1287620400,67200,67200,67200,67200,0
|
|
20231011,173200,1287620400,67200,67200,67200,67200,0
|
|
20231011,173100,1287620400,67200,67200,67200,67200,0
|
|
20231011,173000,1287620400,67200,67200,67200,67200,0
|
|
20231011,172900,1287620400,67200,67200,67200,67200,0
|
|
20231011,172800,1287620400,67200,67200,67200,67200,0
|
|
20231011,172700,1287620400,67200,67200,67200,67200,0
|
|
20231011,172600,1287620400,67200,67200,67200,67200,0
|
|
20231011,172500,1287620400,67200,67200,67200,67200,255
|
|
20231011,172400,1287620400,67200,67200,67200,67200,0
|
|
20231011,172300,1287620400,67200,67200,67200,67200,0
|
|
20231011,172200,1287620400,67200,67200,67200,67200,0
|
|
20231011,172100,1287620400,67200,67200,67200,67200,0
|
|
20231011,172000,1287620400,67200,67200,67200,67200,0
|
|
20231011,171900,1287620400,67200,67200,67200,67200,0
|
|
20231011,171800,1287620400,67200,67200,67200,67200,0
|
|
20231011,171700,1287620400,67200,67200,67200,67200,0
|
|
20231011,171600,1287620400,67200,67200,67200,67200,0
|
|
20231011,171500,1287620400,67200,67200,67200,67200,0
|
|
20231011,171400,1287620400,67200,67200,67200,67200,0
|
|
20231011,171300,1287620400,67200,67200,67200,67200,0
|
|
20231011,171200,1287620400,67200,67200,67200,67200,0
|
|
20231011,171100,1287620400,67200,67200,67200,67200,0
|
|
20231011,171000,1287620400,67200,67200,67200,67200,0
|
|
20231011,170900,1287620400,67200,67200,67200,67200,0
|
|
20231011,170800,1287620400,67200,67200,67200,67200,0
|
|
20231011,170700,1287620400,67200,67200,67200,67200,0
|
|
20231011,170600,1287620400,67200,67200,67200,67200,0
|
|
20231011,170500,1287620400,67200,67200,67200,67200,0
|
|
20231011,170400,1287620400,67200,67200,67200,67200,0
|
|
20231011,170300,1287620400,67200,67200,67200,67200,0
|
|
20231011,170200,1287620400,67200,67200,67200,67200,0
|
|
20231011,170100,1287620400,67200,67200,67200,67200,0
|
|
20231011,170000,1287620400,67200,67200,67200,67200,0
|
|
20231011,165900,1287620400,67200,67200,67200,67200,0
|
|
20231011,165800,1287620400,67200,67200,67200,67200,0
|
|
20231011,165700,1287620400,67200,67200,67200,67200,0
|
|
20231011,165600,1287620400,67200,67200,67200,67200,0
|
|
20231011,165500,1287620400,67200,67200,67200,67200,255
|
|
20231011,165400,1287620400,67200,67200,67200,67200,0
|
|
20231011,165300,1287620400,67200,67200,67200,67200,0
|
|
20231011,165200,1287620400,67200,67200,67200,67200,0
|
|
20231011,165100,1287620400,67200,67200,67200,67200,0
|
|
20231011,165000,1287620400,67200,67200,67200,67200,0
|
|
20231011,164900,1287620400,67200,67200,67200,67200,0
|
|
20231011,164800,1287620400,67200,67200,67200,67200,0
|
|
20231011,164700,1287620400,67200,67200,67200,67200,0
|
|
20231011,164600,1287620400,67200,67200,67200,67200,0
|
|
20231011,164500,1287620400,67200,67200,67200,67200,0
|
|
20231011,164400,1287620400,67200,67200,67200,67200,0
|
|
20231011,164300,1287620400,67200,67200,67200,67200,0
|
|
20231011,164200,1287620400,67200,67200,67200,67200,0
|
|
20231011,164100,1287620400,67200,67200,67200,67200,0
|
|
20231011,164000,1287620400,67200,67200,67200,67200,0
|
|
20231011,163900,1287620400,67200,67200,67200,67200,0
|
|
20231011,163800,1287620400,67200,67200,67200,67200,0
|
|
20231011,163700,1287620400,67200,67200,67200,67200,0
|
|
20231011,163600,1287620400,67200,67200,67200,67200,0
|
|
20231011,163500,1287620400,67200,67200,67200,67200,0
|
|
20231011,163400,1287620400,67200,67200,67200,67200,0
|
|
20231011,163300,1287620400,67200,67200,67200,67200,0
|
|
20231011,163200,1287620400,67200,67200,67200,67200,0
|
|
20231011,163100,1287620400,67200,67200,67200,67200,0
|
|
20231011,163000,1287620400,67200,67200,67200,67200,0
|
|
20231011,162900,1287620400,67200,67200,67200,67200,0
|
|
20231011,162800,1287620400,67200,67200,67200,67200,0
|
|
20231011,162700,1287620400,67200,67200,67200,67200,0
|
|
20231011,162600,1287620400,67200,67200,67200,67200,0
|
|
20231011,162500,1287620400,67200,67200,67200,67200,255
|
|
20231011,162400,1287620400,67200,67200,67200,67200,0
|
|
20231011,162300,1287620400,67200,67200,67200,67200,0
|
|
20231011,162200,1287620400,67200,67200,67200,67200,0
|
|
20231011,162100,1287620400,67200,67200,67200,67200,0
|
|
20231011,162000,1287620400,67200,67200,67200,67200,0
|
|
20231011,161900,1287620400,67200,67200,67200,67200,0
|
|
20231011,161800,1287620400,67200,67200,67200,67200,0
|
|
20231011,161700,1287620400,67200,67200,67200,67200,0
|
|
20231011,161600,1287620400,67200,67200,67200,67200,0
|
|
20231011,161500,1287620400,67200,67200,67200,67200,0
|
|
20231011,161400,1287620400,67200,67200,67200,67200,0
|
|
20231011,161300,1287620400,67200,67200,67200,67200,0
|
|
20231011,161200,1287620400,67200,67200,67200,67200,0
|
|
20231011,161100,1287620400,67200,67200,67200,67200,0
|
|
20231011,161000,1287620400,67200,67200,67200,67200,0
|
|
20231011,160900,1287620400,67200,67200,67200,67200,0
|
|
20231011,160800,1287620400,67200,67200,67200,67200,0
|
|
20231011,160700,1287620400,67200,67200,67200,67200,0
|
|
20231011,160600,1287620400,67200,67200,67200,67200,0
|
|
20231011,160500,1287620400,67200,67200,67200,67200,0
|
|
20231011,160400,1287620400,67200,67200,67200,67200,0
|
|
20231011,160300,1287620400,67200,67200,67200,67200,0
|
|
20231011,160200,1287620400,67200,67200,67200,67200,0
|
|
20231011,160100,1287620400,67200,67200,67200,67200,0
|
|
20231011,160000,1287620400,67200,67200,67200,67200,0
|
|
20231011,155900,1287620400,67200,67200,67200,67200,0
|
|
20231011,155800,1287620400,67200,67200,67200,67200,0
|
|
20231011,155700,1287620400,67200,67200,67200,67200,0
|
|
20231011,155600,1287620400,67200,67200,67200,67200,0
|
|
20231011,155500,1287620400,67200,67200,67200,67200,255
|
|
20231011,155400,1287620400,67200,67200,67200,67200,0
|
|
20231011,155300,1287620400,67200,67200,67200,67200,0
|
|
20231011,155200,1287620400,67200,67200,67200,67200,0
|
|
20231011,155100,1287620400,67200,67200,67200,67200,0
|
|
20231011,155000,1287620400,67200,67200,67200,67200,0
|
|
20231011,154900,1287620400,67200,67200,67200,67200,0
|
|
20231011,154800,1287620400,67200,67200,67200,67200,0
|
|
20231011,154700,1287620400,67200,67200,67200,67200,0
|
|
20231011,154600,1287620400,67200,67200,67200,67200,0
|
|
20231011,154500,1287620400,67200,67200,67200,67200,0
|
|
20231011,154400,1287620400,67200,67200,67200,67200,0
|
|
20231011,154300,1287620400,67200,67200,67200,67200,0
|
|
20231011,154200,1287620400,67200,67200,67200,67200,0
|
|
20231011,154100,1287620400,67200,67200,67200,67200,0
|
|
20231011,154000,1287620400,67200,67200,67200,67200,0
|
|
20231011,153900,1287620400,67200,67200,67200,67200,0
|
|
20231011,153800,1287620400,67200,67200,67200,67200,0
|
|
20231011,153700,1287620400,67200,67200,67200,67200,0
|
|
20231011,153600,1287620400,67200,67200,67200,67200,0
|
|
20231011,153500,1287620400,67200,67200,67200,67200,0
|
|
20231011,153400,1287620400,67200,67200,67200,67200,0
|
|
20231011,153300,1287620400,67200,67200,67200,67200,0
|
|
20231011,153200,1287620400,67200,67200,67200,67200,0
|
|
20231011,153100,1287620400,67200,67200,67200,67200,0
|
|
20231011,153000,1287620400,67200,67200,67200,67200,255
|
|
20231011,152900,1270484400,67400,67400,67400,67400,0
|
|
20231011,152800,1270484400,67400,67400,67400,67400,0
|
|
20231011,152700,1270484400,67400,67400,67400,67400,0
|
|
20231011,152600,1270484400,67400,67400,67400,67400,0
|
|
20231011,152500,1270484400,67400,67400,67400,67400,0
|
|
20231011,152400,1270484400,67400,67400,67400,67400,0
|
|
20231011,152300,1270484400,67400,67400,67400,67400,0
|
|
20231011,152200,1270484400,67400,67400,67400,67400,0
|
|
20231011,152100,1270484400,67400,67400,67400,67400,0
|
|
20231011,152000,1270484400,67400,67400,67400,67400,0
|
|
20231011,151900,1270484400,67400,67400,67400,67400,5
|
|
20231011,151800,1270147400,67300,67400,67400,67300,79
|
|
20231011,151700,1264827300,67400,67400,67400,67300,304
|
|
20231011,151600,1244338700,67300,67300,67300,67300,16
|
|
20231011,151500,1243261900,67300,67300,67300,67300,30
|
|
20231011,151400,1241242900,67300,67300,67300,67300,51
|
|
20231011,151300,1237810600,67300,67300,67300,67300,0
|
|
20231011,151200,1237810600,67300,67200,67300,67200,77
|
|
20231011,151100,1232628700,67200,67200,67200,67200,11
|
|
20231011,151000,1231889500,67100,67200,67200,67100,3
|
|
20231011,150900,1231688100,67200,67200,67200,67200,103
|
|
20231011,150800,1224766500,67200,67200,67200,67200,47
|
|
20231011,150700,1221608100,67300,67300,67300,67300,8
|
|
20231011,150600,1221069700,67300,67300,67300,67300,9
|
|
20231011,150500,1220464000,67300,67200,67300,67200,87
|
|
20231011,150400,1214617400,67200,67200,67200,67200,43
|
|
20231011,150300,1211727800,67200,67200,67200,67200,0
|
|
20231011,150200,1211727800,67200,67300,67300,67200,40
|
|
20231011,150100,1209039300,67200,67200,67200,67200,27
|
|
20231011,150000,1207224900,67200,67200,67200,67200,1
|
|
20231011,145900,1207157700,67200,67200,67200,67200,0
|
|
20231011,145800,1207157700,67200,67300,67400,67200,18
|
|
20231011,145700,1205946200,67200,67200,67200,67200,0
|
|
20231011,145600,1205946200,67200,67300,67300,67200,3
|
|
20231011,145500,1205744400,67300,67300,67300,67300,1
|
|
20231011,145400,1205677100,67300,67300,67300,67300,11
|
|
20231011,145300,1204936800,67300,67300,67300,67300,3
|
|
20231011,145200,1204734900,67300,67300,67300,67300,4
|
|
20231011,145100,1204465700,67300,67300,67300,67300,0
|
|
20231011,145000,1204465700,67300,67300,67300,67300,1
|
|
20231011,144900,1204398400,67300,67200,67300,67200,89
|
|
20231011,144800,1198412500,67300,67200,67300,67200,17
|
|
20231011,144700,1197268700,67300,67300,67300,67300,72
|
|
20231011,144600,1192423100,67300,67300,67300,67300,4
|
|
20231011,144500,1192153900,67300,67300,67300,67300,100
|
|
20231011,144400,1185423900,67300,67300,67300,67300,16
|
|
20231011,144300,1184347100,67200,67200,67200,67200,1
|
|
20231011,144200,1184279900,67200,67200,67200,67200,0
|
|
20231011,144100,1184279900,67200,67200,67200,67200,1
|
|
20231011,144000,1184212700,67100,67200,67200,67100,2
|
|
20231011,143900,1184078400,67100,67100,67100,67100,0
|
|
20231011,143800,1184078400,67100,67100,67100,67100,3
|
|
20231011,143700,1183877100,67100,67100,67100,67100,11
|
|
20231011,143600,1183139000,67200,67200,67200,67200,0
|
|
20231011,143500,1183139000,67200,67200,67200,67200,2
|
|
20231011,143400,1183004600,67200,67200,67200,67200,0
|
|
20231011,143300,1183004600,67200,67200,67200,67200,6
|
|
20231011,143200,1182601400,67200,67200,67200,67200,6
|
|
20231011,143100,1182198200,67200,67200,67200,67100,7
|
|
20231011,143000,1181727900,67200,67200,67200,67200,1
|
|
20231011,142900,1181660700,67200,67200,67200,67200,0
|
|
20231011,142800,1181660700,67200,67200,67200,67200,7
|
|
20231011,142700,1181190300,67200,67200,67200,67200,0
|
|
20231011,142600,1181190300,67200,67200,67200,67200,1
|
|
20231011,142500,1181123100,67200,67300,67300,67200,23
|
|
20231011,142400,1179577200,67300,67200,67300,67200,53
|
|
20231011,142300,1176010500,67200,67200,67200,67200,1
|
|
20231011,142200,1175943300,67200,67200,67200,67200,1
|
|
20231011,142100,1175876100,67300,67300,67300,67300,10
|
|
20231011,142000,1175203100,67100,67100,67100,67100,0
|
|
20231011,141900,1175203100,67100,67200,67200,67100,17
|
|
20231011,141800,1174061700,67200,67200,67200,67200,100
|
|
20231011,141700,1167341700,67100,67100,67100,67100,0
|
|
20231011,141600,1167341700,67100,67100,67100,67100,5
|
|
20231011,141500,1167006200,67100,67100,67100,67100,5
|
|
20231011,141400,1166670700,67200,67200,67200,67200,0
|
|
20231011,141300,1166670700,67200,67200,67200,67200,0
|
|
20231011,141200,1166670700,67200,67200,67200,67200,16
|
|
20231011,141100,1165595500,67100,67100,67100,67100,75
|
|
20231011,141000,1160563000,67100,67100,67100,67100,25
|
|
20231011,140900,1158885500,67100,67100,67100,67100,3
|
|
20231011,140800,1158684200,67100,67100,67100,67100,2
|
|
20231011,140700,1158550000,67100,67100,67100,67100,2
|
|
20231011,140600,1158415800,67100,67100,67100,67100,1
|
|
20231011,140500,1158348700,67100,67100,67100,67100,15
|
|
20231011,140400,1157342200,67100,67100,67100,67100,13
|
|
20231011,140300,1156469900,67000,67000,67000,67000,12
|
|
20231011,140200,1155665900,67000,67100,67100,67000,14
|
|
20231011,140100,1154727800,67100,67100,67100,67100,1
|
|
20231011,140000,1154660700,67100,67100,67100,67100,0
|
|
20231011,135900,1154660700,67100,67100,67100,67100,42
|
|
20231011,135800,1151842500,67100,67100,67100,67100,14
|
|
20231011,135700,1150903100,67100,67100,67100,67100,5
|
|
20231011,135600,1150567600,67100,67100,67100,67100,2
|
|
20231011,135500,1150433400,67100,67100,67100,67100,13
|
|
20231011,135400,1149561100,67100,67100,67100,67100,6
|
|
20231011,135300,1149158500,67000,67000,67000,67000,3
|
|
20231011,135200,1148957500,67000,67000,67000,67000,1
|
|
20231011,135100,1148890500,67100,67200,67200,67100,39
|
|
20231011,135000,1146273400,67200,67200,67200,67200,1
|
|
20231011,134900,1146206200,67100,67100,67100,67100,1
|
|
20231011,134800,1146139100,67100,67100,67100,67100,0
|
|
20231011,134700,1146139100,67100,67100,67200,67100,29
|
|
20231011,134600,1144193000,67100,67100,67100,67100,164
|
|
20231011,134500,1133188600,67000,67000,67000,67000,0
|
|
20231011,134400,1133188600,67000,67000,67000,67000,1
|
|
20231011,134300,1133121600,67000,67000,67000,67000,21
|
|
20231011,134200,1131714600,67000,67000,67000,67000,114
|
|
20231011,134100,1124076600,67000,67000,67000,67000,0
|
|
20231011,134000,1124076600,67000,67100,67100,67000,26
|
|
20231011,133900,1122334500,67100,67100,67100,67100,1
|
|
20231011,133800,1122267400,67100,67100,67100,67100,2
|
|
20231011,133700,1122133200,67100,67100,67100,67100,1
|
|
20231011,133600,1122066100,67100,67100,67100,67100,25
|
|
20231011,133500,1120388600,67100,67100,67100,67100,74
|
|
20231011,133400,1115423200,67100,67100,67100,67000,46
|
|
20231011,133300,1112338200,67100,67100,67100,67100,67
|
|
20231011,133200,1107842500,67200,67200,67200,67200,1
|
|
20231011,133100,1107775300,67200,67200,67200,67200,2
|
|
20231011,133000,1107640900,67200,67200,67200,67200,0
|
|
20231011,132900,1107640900,67200,67200,67200,67200,0
|
|
20231011,132800,1107640900,67200,67200,67200,67200,17
|
|
20231011,132700,1106498500,67200,67200,67200,67200,1
|
|
20231011,132600,1106431300,67200,67200,67200,67200,59
|
|
20231011,132500,1102466500,67300,67300,67300,67300,31
|
|
20231011,132400,1100380200,67300,67200,67300,67200,119
|
|
20231011,132300,1092372500,67200,67200,67300,67200,62
|
|
20231011,132200,1088205600,67200,67300,67300,67200,8
|
|
20231011,132100,1087667400,67300,67300,67300,67300,2
|
|
20231011,132000,1087532800,67200,67200,67200,67200,2
|
|
20231011,131900,1087398400,67400,67400,67400,67400,123
|
|
20231011,131800,1079108200,67500,67500,67500,67500,31
|
|
20231011,131700,1077015700,67500,67500,67500,67500,150
|
|
20231011,131600,1066890700,67400,67400,67400,67400,76
|
|
20231011,131500,1061768300,67400,67400,67500,67400,49
|
|
20231011,131400,1058465600,67400,67400,67400,67400,10
|
|
20231011,131300,1057791600,67400,67400,67400,67400,131
|
|
20231011,131200,1048962200,67300,67300,67300,67300,1
|
|
20231011,131100,1048894900,67300,67400,67400,67300,176
|
|
20231011,131000,1037039200,67400,67100,67400,67100,480
|
|
20231011,130900,1004770000,67200,67200,67200,67100,12
|
|
20231011,130800,1003964100,67200,67000,67200,67000,595
|
|
20231011,130700,964024000,67100,67100,67100,67100,0
|
|
20231011,130600,964024000,67100,67100,67100,67100,2
|
|
20231011,130500,963889800,67000,67000,67000,67000,52
|
|
20231011,130400,960405800,67000,67000,67000,67000,101
|
|
20231011,130300,953638800,67000,67000,67000,67000,3
|
|
20231011,130200,953437800,67000,67000,67000,67000,1
|
|
20231011,130100,953370800,67000,67000,67000,67000,40
|
|
20231011,130000,950690800,67000,67000,67000,67000,0
|
|
20231011,125900,950690800,67000,67000,67000,67000,0
|
|
20231011,125800,950690800,67000,67000,67000,67000,1
|
|
20231011,125700,950623800,67000,67000,67000,67000,0
|
|
20231011,125600,950623800,67000,67000,67000,67000,27
|
|
20231011,125500,948814800,66900,66900,66900,66900,2
|
|
20231011,125400,948681000,66900,66900,66900,66900,55
|
|
20231011,125300,945001500,66900,66900,66900,66900,0
|
|
20231011,125200,945001500,66900,66900,66900,66900,10
|
|
20231011,125100,944332500,66900,66900,66900,66900,0
|
|
20231011,125000,944332500,66900,66900,66900,66900,3
|
|
20231011,124900,944131800,66900,67000,67000,66900,7
|
|
20231011,124800,943663000,67000,67000,67000,67000,1
|
|
20231011,124700,943596000,67000,67000,67000,67000,20
|
|
20231011,124600,942256000,67000,67000,67000,67000,10
|
|
20231011,124500,941586000,67000,67000,67000,67000,0
|
|
20231011,124400,941586000,67000,67000,67000,67000,2
|
|
20231011,124300,941452000,67000,67000,67000,67000,0
|
|
20231011,124200,941452000,67000,67000,67000,67000,0
|
|
20231011,124100,941452000,67000,67000,67000,67000,51
|
|
20231011,124000,938035000,67000,67000,67000,67000,2
|
|
20231011,123900,937901000,67000,67000,67000,67000,0
|
|
20231011,123800,937901000,67000,67000,67000,67000,116
|
|
20231011,123700,930129000,67000,66900,67000,66900,34
|
|
20231011,123600,927851800,66900,66900,66900,66900,0
|
|
20231011,123500,927851800,66900,66900,66900,66900,1
|
|
20231011,123400,927784900,66900,67000,67000,66900,20
|
|
20231011,123300,926445900,67000,67000,67000,67000,20
|
|
20231011,123200,925105900,67100,67100,67100,67100,2
|
|
20231011,123100,924971700,67000,67000,67000,67000,1
|
|
20231011,123000,924904700,67000,67000,67000,67000,0
|
|
20231011,122900,924904700,67000,67000,67000,67000,3
|
|
20231011,122800,924703700,67000,67000,67000,67000,25
|
|
20231011,122700,923028700,66900,67000,67000,66900,78
|
|
20231011,122600,917808000,67000,67000,67000,67000,12
|
|
20231011,122500,917004000,67000,67000,67000,67000,138
|
|
20231011,122400,907758000,67000,67000,67000,67000,161
|
|
20231011,122300,896971000,67000,67000,67000,67000,43
|
|
20231011,122200,894090000,67000,67000,67000,67000,1
|
|
20231011,122100,894023000,66900,66900,66900,66900,0
|
|
20231011,122000,894023000,66900,66900,66900,66900,13
|
|
20231011,121900,893153300,66900,66900,66900,66900,48
|
|
20231011,121800,889942100,66900,66900,66900,66900,0
|
|
20231011,121700,889942100,66900,66900,66900,66900,17
|
|
20231011,121600,888804800,66900,66900,66900,66900,53
|
|
20231011,121500,885259100,66900,66900,66900,66900,0
|
|
20231011,121400,885259100,66900,66900,66900,66900,0
|
|
20231011,121300,885259100,66900,66700,66900,66700,7
|
|
20231011,121200,884791000,66600,66600,66600,66600,0
|
|
20231011,121100,884791000,66600,66600,66600,66600,0
|
|
20231011,121000,884791000,66600,66600,66600,66600,3
|
|
20231011,120900,884591200,66600,66600,66600,66600,2
|
|
20231011,120800,884458000,66600,66600,66600,66600,1
|
|
20231011,120700,884391400,66600,66600,66600,66600,0
|
|
20231011,120600,884391400,66600,66600,66600,66600,1
|
|
20231011,120500,884324800,66600,66600,66600,66600,6
|
|
20231011,120400,883925200,66600,66600,66600,66600,0
|
|
20231011,120300,883925200,66600,66700,66700,66600,194
|
|
20231011,120200,870998600,66700,66700,66700,66700,0
|
|
20231011,120100,870998600,66700,66700,66700,66700,1
|
|
20231011,120000,870931900,66700,67000,67000,66700,16
|
|
20231011,115900,869862900,67000,67000,67000,67000,1
|
|
20231011,115800,869795900,66700,66900,66900,66700,65
|
|
20231011,115700,865451000,67000,67000,67000,67000,19
|
|
20231011,115600,864178000,67000,67000,67000,67000,10
|
|
20231011,115500,863508000,67000,67000,67000,67000,38
|
|
20231011,115400,860962000,67000,67100,67100,67000,102
|
|
20231011,115300,854127000,67000,67000,67000,67000,11
|
|
20231011,115200,853390000,67100,67100,67100,67100,47
|
|
20231011,115100,850236300,67100,67100,67100,67100,19
|
|
20231011,115000,848961400,67000,67000,67000,67000,48
|
|
20231011,114900,845745400,67000,67000,67000,67000,10
|
|
20231011,114800,845075400,67000,67000,67000,67000,116
|
|
20231011,114700,837303400,66900,66900,66900,66900,10
|
|
20231011,114600,836634400,67000,66900,67000,66900,13
|
|
20231011,114500,835763700,66900,66900,66900,66900,2
|
|
20231011,114400,835629900,66900,66900,66900,66900,0
|
|
20231011,114300,835629900,66900,66900,66900,66900,0
|
|
20231011,114200,835629900,66900,66800,66900,66800,17
|
|
20231011,114100,834493300,66800,66800,66800,66800,0
|
|
20231011,114000,834493300,66800,66900,66900,66800,24
|
|
20231011,113900,832888700,66900,67000,67100,66900,58
|
|
20231011,113800,829004300,67000,67000,67000,67000,126
|
|
20231011,113700,820562300,67000,67000,67000,67000,0
|
|
20231011,113600,820562300,67000,67000,67000,67000,0
|
|
20231011,113500,820562300,67000,67000,67000,67000,0
|
|
20231011,113400,820562300,67000,67000,67000,67000,2
|
|
20231011,113300,820428300,67000,67000,67000,67000,26
|
|
20231011,113200,818686300,67000,67000,67000,67000,67
|
|
20231011,113100,814197300,67000,67000,67000,67000,20
|
|
20231011,113000,812857300,67000,67000,67000,67000,1
|
|
20231011,112900,812790300,66800,66800,66800,66800,55
|
|
20231011,112800,809116300,66800,67000,67000,66800,63
|
|
20231011,112700,804897500,67000,67000,67000,67000,1
|
|
20231011,112600,804830500,66900,66900,66900,66900,20
|
|
20231011,112500,803492500,66800,66800,66800,66800,5
|
|
20231011,112400,803158500,66900,66900,66900,66900,0
|
|
20231011,112300,803158500,66900,66900,66900,66900,0
|
|
20231011,112200,803158500,66900,66900,66900,66800,256
|
|
20231011,112100,786054600,66900,66900,66900,66900,78
|
|
20231011,112000,780836400,67000,67000,67100,67000,223
|
|
20231011,111900,765895300,67000,67000,67000,67000,13
|
|
20231011,111800,765024300,67000,67000,67000,67000,92
|
|
20231011,111700,758860300,67000,67000,67000,67000,31
|
|
20231011,111600,756783300,67000,67000,67100,67000,37
|
|
20231011,111500,754302600,67100,67000,67100,67000,36
|
|
20231011,111400,751889800,67000,66900,67000,66900,307
|
|
20231011,111300,731321700,66900,66900,66900,66900,13
|
|
20231011,111200,730452000,67000,66900,67000,66900,19
|
|
20231011,111100,729180300,66900,66900,66900,66900,104
|
|
20231011,111000,722222700,66900,66700,66900,66600,310
|
|
20231011,110900,701516200,66600,66600,66600,66600,25
|
|
20231011,110800,699851200,66600,66600,66600,66600,6
|
|
20231011,110700,699451600,66700,66700,66700,66700,1
|
|
20231011,110600,699384900,66800,66800,66800,66800,0
|
|
20231011,110500,699384900,66800,66800,66800,66800,15
|
|
20231011,110400,698382900,66800,66800,66800,66800,1
|
|
20231011,110300,698316100,66800,66800,66800,66800,11
|
|
20231011,110200,697581300,66600,66600,66600,66600,82
|
|
20231011,110100,692120100,66600,66800,66800,66600,3
|
|
20231011,110000,691919900,66700,66700,66700,66700,40
|
|
20231011,105900,689251900,66700,66700,66700,66700,0
|
|
20231011,105800,689251900,66700,66700,66700,66700,4
|
|
20231011,105700,688985100,66700,66700,66700,66700,0
|
|
20231011,105600,688985100,66700,66700,66800,66700,32
|
|
20231011,105500,686850400,66800,66700,66800,66700,269
|
|
20231011,105400,668881300,66700,66700,66700,66700,115
|
|
20231011,105300,661210800,66700,66700,66700,66700,38
|
|
20231011,105200,658676200,66700,66700,66700,66700,1
|
|
20231011,105100,658609500,66400,66500,66500,66400,101
|
|
20231011,105000,651893900,66600,66700,66700,66600,33
|
|
20231011,104900,649694800,66700,66600,66700,66600,442
|
|
20231011,104800,620239900,66400,66400,66400,66400,1
|
|
20231011,104700,620173500,66500,66500,66500,66500,35
|
|
20231011,104600,617846000,66500,66500,66500,66500,4
|
|
20231011,104500,617580000,66500,66500,66500,66500,40
|
|
20231011,104400,614920000,66500,66500,66500,66500,45
|
|
20231011,104300,611927500,66500,66500,66500,66500,11
|
|
20231011,104200,611196000,66500,66600,66600,66500,51
|
|
20231011,104100,607799500,66600,66600,66600,66600,5
|
|
20231011,104000,607466500,66600,66600,66600,66600,212
|
|
20231011,103900,593347300,66600,66600,66600,66600,34
|
|
20231011,103800,591082900,66600,66600,66600,66600,0
|
|
20231011,103700,591082900,66600,66500,66600,66500,160
|
|
20231011,103600,580439600,66500,66500,66500,66500,10
|
|
20231011,103500,579774600,66500,66500,66500,66500,3
|
|
20231011,103400,579575100,66500,66100,66500,66100,16
|
|
20231011,103300,578517100,66100,66400,66400,66100,60
|
|
20231011,103200,574545200,66400,66400,66400,66400,224
|
|
20231011,103100,559671600,66200,66200,66200,66200,70
|
|
20231011,103000,555037600,66200,66200,66200,66200,11
|
|
20231011,102900,554309400,66200,66200,66200,66200,19
|
|
20231011,102800,553051600,66400,66400,66400,66400,1
|
|
20231011,102700,552985200,66400,66400,66400,66400,1
|
|
20231011,102600,552918800,66400,66400,66400,66400,0
|
|
20231011,102500,552918800,66400,66400,66400,66400,0
|
|
20231011,102400,552918800,66400,66400,66400,66400,0
|
|
20231011,102300,552918800,66400,66400,66400,66400,1
|
|
20231011,102200,552852400,66200,66200,66200,66200,1
|
|
20231011,102100,552786200,66200,66200,66200,66200,0
|
|
20231011,102000,552786200,66200,66200,66200,66200,10
|
|
20231011,101900,552124200,66100,66100,66100,66100,35
|
|
20231011,101800,549810700,66000,66000,66000,66000,0
|
|
20231011,101700,549810700,66000,66000,66000,66000,1
|
|
20231011,101600,549744700,66100,66000,66100,66000,5
|
|
20231011,101500,549414300,66100,66100,66100,66100,1
|
|
20231011,101400,549348200,66200,66200,66200,66200,0
|
|
20231011,101300,549348200,66200,66200,66200,66200,10
|
|
20231011,101200,548686200,66200,66200,66200,66200,1
|
|
20231011,101100,548620000,66000,66000,66000,66000,2
|
|
20231011,101000,548488000,66000,66100,66100,66000,271
|
|
20231011,100900,530590500,66100,66200,66200,66100,6
|
|
20231011,100800,530193800,66300,66300,66300,66300,4
|
|
20231011,100700,529928600,66300,66300,66300,66300,10
|
|
20231011,100600,529265600,66300,66300,66300,66300,0
|
|
20231011,100500,529265600,66300,66200,66300,66100,37
|
|
20231011,100400,526819600,66200,66200,66200,66200,33
|
|
20231011,100300,524635000,66200,66200,66300,66200,14
|
|
20231011,100200,523707600,66300,66300,66300,66300,0
|
|
20231011,100100,523707600,66300,66300,66300,66300,8
|
|
20231011,100000,523177200,66400,66500,66500,66400,21
|
|
20231011,095900,521782700,66400,66500,66500,66400,20
|
|
20231011,095800,520452900,66500,66500,66500,66500,4
|
|
20231011,095700,520186900,66600,66600,66600,66600,8
|
|
20231011,095600,519654100,66600,66600,66600,66600,0
|
|
20231011,095500,519654100,66600,66600,66600,66600,15
|
|
20231011,095400,518655100,66600,66600,66600,66600,10
|
|
20231011,095300,517989100,66500,66200,66500,66200,532
|
|
20231011,095200,482627400,66300,66200,66300,66200,153
|
|
20231011,095100,472489500,66200,66200,66200,66200,52
|
|
20231011,095000,469047100,66200,66300,66300,66200,39
|
|
20231011,094900,466462100,66200,66300,66300,66200,21
|
|
20231011,094800,465069900,66300,66300,66300,66300,13
|
|
20231011,094700,464208000,66300,66300,66300,66300,26
|
|
20231011,094600,462484200,66300,66300,66300,66200,9
|
|
20231011,094500,461887800,66200,66200,66200,66200,2
|
|
20231011,094400,461755400,66200,66200,66200,66200,28
|
|
20231011,094300,459901800,66200,66200,66200,66200,24
|
|
20231011,094200,458313000,66300,66300,66300,66300,2
|
|
20231011,094100,458180400,66300,66300,66300,66300,2
|
|
20231011,094000,458047800,66200,66300,66300,66200,55
|
|
20231011,093900,454401500,66300,66300,66300,66300,17
|
|
20231011,093800,453274400,66300,66300,66300,66300,3
|
|
20231011,093700,453075500,66400,66400,66400,66400,0
|
|
20231011,093600,453075500,66400,66200,66400,66200,28
|
|
20231011,093500,451219900,66400,66500,66500,66400,33
|
|
20231011,093400,449028600,66500,66300,66500,66300,280
|
|
20231011,093300,430444100,66200,66200,66200,66200,123
|
|
20231011,093200,422301500,66200,66200,66200,66200,0
|
|
20231011,093100,422301500,66200,66100,66200,66000,19
|
|
20231011,093000,421046700,66100,66300,66300,66100,34
|
|
20231011,092900,418798700,66100,66000,66100,66000,143
|
|
20231011,092800,409358700,66000,66200,66300,66000,204
|
|
20231011,092700,395888600,66000,66100,66100,66000,50
|
|
20231011,092600,392583800,66200,66300,66300,66200,71
|
|
20231011,092500,387876600,66300,66300,66300,66300,178
|
|
20231011,092400,376075200,66400,66300,66400,66200,24
|
|
20231011,092300,374484100,66100,66400,66400,66100,245
|
|
20231011,092200,358260100,66400,66400,66400,66400,1
|
|
20231011,092100,358193700,66400,66700,66700,66400,21
|
|
20231011,092000,356797500,66700,66400,66700,66400,83
|
|
20231011,091900,351279600,66400,66400,66500,66400,191
|
|
20231011,091800,338591200,66300,66400,66500,66300,81
|
|
20231011,091700,333213400,66600,66600,66600,66600,16
|
|
20231011,091600,332147800,66600,66400,66600,66200,234
|
|
20231011,091500,316575800,66200,66200,66300,66200,159
|
|
20231011,091400,306047500,66200,66100,66200,66100,36
|
|
20231011,091300,303664600,66100,65900,66200,65900,333
|
|
20231011,091200,281678600,66100,65800,66100,65500,525
|
|
20231011,091100,247113500,65800,65700,65800,65700,276
|
|
20231011,091000,228955700,65500,65600,65700,65500,77
|
|
20231011,090900,223902900,65500,65700,65700,65500,36
|
|
20231011,090800,221544700,65700,65700,65700,65700,21
|
|
20231011,090700,220165000,65800,65800,65800,65800,153
|
|
20231011,090600,210097600,65800,65500,65800,65500,291
|
|
20231011,090500,190994000,65600,65800,65800,65600,12
|
|
20231011,090400,190204700,65800,65100,65800,64900,1220
|
|
20231011,090300,110164100,65100,65400,65600,64900,283
|
|
20231011,090200,91673200,65400,64800,65400,64700,98
|
|
20231011,090100,85305500,65200,65600,65600,64700,191
|
|
20231011,090000,72855800,65300,64900,65300,64900,1122
|