659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,195500,1019722600,68800,68800,68800,68800,0
|
|
20231012,195400,1019722600,68800,68800,68800,68800,0
|
|
20231012,195300,1019722600,68800,68800,68800,68800,0
|
|
20231012,195200,1019722600,68800,68800,68800,68800,0
|
|
20231012,195100,1019722600,68800,68800,68800,68800,0
|
|
20231012,195000,1019722600,68800,68800,68800,68800,0
|
|
20231012,194900,1019722600,68800,68800,68800,68800,0
|
|
20231012,194800,1019722600,68800,68800,68800,68800,0
|
|
20231012,194700,1019722600,68800,68800,68800,68800,0
|
|
20231012,194600,1019722600,68800,68800,68800,68800,0
|
|
20231012,194500,1019722600,68800,68800,68800,68800,0
|
|
20231012,194400,1019722600,68800,68800,68800,68800,0
|
|
20231012,194300,1019722600,68800,68800,68800,68800,0
|
|
20231012,194200,1019722600,68800,68800,68800,68800,0
|
|
20231012,194100,1019722600,68800,68800,68800,68800,0
|
|
20231012,194000,1019722600,68800,68800,68800,68800,0
|
|
20231012,193900,1019722600,68800,68800,68800,68800,0
|
|
20231012,193800,1019722600,68800,68800,68800,68800,0
|
|
20231012,193700,1019722600,68800,68800,68800,68800,0
|
|
20231012,193600,1019722600,68800,68800,68800,68800,0
|
|
20231012,193500,1019722600,68800,68800,68800,68800,0
|
|
20231012,193400,1019722600,68800,68800,68800,68800,0
|
|
20231012,193300,1019722600,68800,68800,68800,68800,0
|
|
20231012,193200,1019722600,68800,68800,68800,68800,0
|
|
20231012,193100,1019722600,68800,68800,68800,68800,0
|
|
20231012,193000,1019722600,68800,68800,68800,68800,0
|
|
20231012,192900,1019722600,68800,68800,68800,68800,0
|
|
20231012,192800,1019722600,68800,68800,68800,68800,0
|
|
20231012,192700,1019722600,68800,68800,68800,68800,0
|
|
20231012,192600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,192500,1019722600,68800,68800,68800,68800,0
|
|
20231012,192400,1019722600,68800,68800,68800,68800,0
|
|
20231012,192300,1019722600,68800,68800,68800,68800,0
|
|
20231012,192200,1019722600,68800,68800,68800,68800,0
|
|
20231012,192100,1019722600,68800,68800,68800,68800,0
|
|
20231012,192000,1019722600,68800,68800,68800,68800,0
|
|
20231012,191900,1019722600,68800,68800,68800,68800,0
|
|
20231012,191800,1019722600,68800,68800,68800,68800,0
|
|
20231012,191700,1019722600,68800,68800,68800,68800,0
|
|
20231012,191600,1019722600,68800,68800,68800,68800,0
|
|
20231012,191500,1019722600,68800,68800,68800,68800,0
|
|
20231012,191400,1019722600,68800,68800,68800,68800,0
|
|
20231012,191300,1019722600,68800,68800,68800,68800,0
|
|
20231012,191200,1019722600,68800,68800,68800,68800,0
|
|
20231012,191100,1019722600,68800,68800,68800,68800,0
|
|
20231012,191000,1019722600,68800,68800,68800,68800,0
|
|
20231012,190900,1019722600,68800,68800,68800,68800,0
|
|
20231012,190800,1019722600,68800,68800,68800,68800,0
|
|
20231012,190700,1019722600,68800,68800,68800,68800,0
|
|
20231012,190600,1019722600,68800,68800,68800,68800,0
|
|
20231012,190500,1019722600,68800,68800,68800,68800,0
|
|
20231012,190400,1019722600,68800,68800,68800,68800,0
|
|
20231012,190300,1019722600,68800,68800,68800,68800,0
|
|
20231012,190200,1019722600,68800,68800,68800,68800,0
|
|
20231012,190100,1019722600,68800,68800,68800,68800,0
|
|
20231012,190000,1019722600,68800,68800,68800,68800,0
|
|
20231012,185900,1019722600,68800,68800,68800,68800,0
|
|
20231012,185800,1019722600,68800,68800,68800,68800,0
|
|
20231012,185700,1019722600,68800,68800,68800,68800,0
|
|
20231012,185600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,185500,1019722600,68800,68800,68800,68800,0
|
|
20231012,185400,1019722600,68800,68800,68800,68800,0
|
|
20231012,185300,1019722600,68800,68800,68800,68800,0
|
|
20231012,185200,1019722600,68800,68800,68800,68800,0
|
|
20231012,185100,1019722600,68800,68800,68800,68800,0
|
|
20231012,185000,1019722600,68800,68800,68800,68800,0
|
|
20231012,184900,1019722600,68800,68800,68800,68800,0
|
|
20231012,184800,1019722600,68800,68800,68800,68800,0
|
|
20231012,184700,1019722600,68800,68800,68800,68800,0
|
|
20231012,184600,1019722600,68800,68800,68800,68800,0
|
|
20231012,184500,1019722600,68800,68800,68800,68800,0
|
|
20231012,184400,1019722600,68800,68800,68800,68800,0
|
|
20231012,184300,1019722600,68800,68800,68800,68800,0
|
|
20231012,184200,1019722600,68800,68800,68800,68800,0
|
|
20231012,184100,1019722600,68800,68800,68800,68800,0
|
|
20231012,184000,1019722600,68800,68800,68800,68800,0
|
|
20231012,183900,1019722600,68800,68800,68800,68800,0
|
|
20231012,183800,1019722600,68800,68800,68800,68800,0
|
|
20231012,183700,1019722600,68800,68800,68800,68800,0
|
|
20231012,183600,1019722600,68800,68800,68800,68800,0
|
|
20231012,183500,1019722600,68800,68800,68800,68800,0
|
|
20231012,183400,1019722600,68800,68800,68800,68800,0
|
|
20231012,183300,1019722600,68800,68800,68800,68800,0
|
|
20231012,183200,1019722600,68800,68800,68800,68800,0
|
|
20231012,183100,1019722600,68800,68800,68800,68800,0
|
|
20231012,183000,1019722600,68800,68800,68800,68800,0
|
|
20231012,182900,1019722600,68800,68800,68800,68800,0
|
|
20231012,182800,1019722600,68800,68800,68800,68800,0
|
|
20231012,182700,1019722600,68800,68800,68800,68800,0
|
|
20231012,182600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,182500,1019722600,68800,68800,68800,68800,0
|
|
20231012,182400,1019722600,68800,68800,68800,68800,0
|
|
20231012,182300,1019722600,68800,68800,68800,68800,0
|
|
20231012,182200,1019722600,68800,68800,68800,68800,0
|
|
20231012,182100,1019722600,68800,68800,68800,68800,0
|
|
20231012,182000,1019722600,68800,68800,68800,68800,0
|
|
20231012,181900,1019722600,68800,68800,68800,68800,0
|
|
20231012,181800,1019722600,68800,68800,68800,68800,0
|
|
20231012,181700,1019722600,68800,68800,68800,68800,0
|
|
20231012,181600,1019722600,68800,68800,68800,68800,0
|
|
20231012,181500,1019722600,68800,68800,68800,68800,0
|
|
20231012,181400,1019722600,68800,68800,68800,68800,0
|
|
20231012,181300,1019722600,68800,68800,68800,68800,0
|
|
20231012,181200,1019722600,68800,68800,68800,68800,0
|
|
20231012,181100,1019722600,68800,68800,68800,68800,0
|
|
20231012,181000,1019722600,68800,68800,68800,68800,0
|
|
20231012,180900,1019722600,68800,68800,68800,68800,0
|
|
20231012,180800,1019722600,68800,68800,68800,68800,0
|
|
20231012,180700,1019722600,68800,68800,68800,68800,0
|
|
20231012,180600,1019722600,68800,68800,68800,68800,0
|
|
20231012,180500,1019722600,68800,68800,68800,68800,0
|
|
20231012,180400,1019722600,68800,68800,68800,68800,0
|
|
20231012,180300,1019722600,68800,68800,68800,68800,0
|
|
20231012,180200,1019722600,68800,68800,68800,68800,0
|
|
20231012,180100,1019722600,68800,68800,68800,68800,0
|
|
20231012,180000,1019722600,68800,68800,68800,68800,0
|
|
20231012,175900,1019722600,68800,68800,68800,68800,0
|
|
20231012,175800,1019722600,68800,68800,68800,68800,0
|
|
20231012,175700,1019722600,68800,68800,68800,68800,0
|
|
20231012,175600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,175500,1019722600,68800,68800,68800,68800,0
|
|
20231012,175400,1019722600,68800,68800,68800,68800,0
|
|
20231012,175300,1019722600,68800,68800,68800,68800,0
|
|
20231012,175200,1019722600,68800,68800,68800,68800,0
|
|
20231012,175100,1019722600,68800,68800,68800,68800,0
|
|
20231012,175000,1019722600,68800,68800,68800,68800,0
|
|
20231012,174900,1019722600,68800,68800,68800,68800,0
|
|
20231012,174800,1019722600,68800,68800,68800,68800,0
|
|
20231012,174700,1019722600,68800,68800,68800,68800,0
|
|
20231012,174600,1019722600,68800,68800,68800,68800,0
|
|
20231012,174500,1019722600,68800,68800,68800,68800,0
|
|
20231012,174400,1019722600,68800,68800,68800,68800,0
|
|
20231012,174300,1019722600,68800,68800,68800,68800,0
|
|
20231012,174200,1019722600,68800,68800,68800,68800,0
|
|
20231012,174100,1019722600,68800,68800,68800,68800,0
|
|
20231012,174000,1019722600,68800,68800,68800,68800,0
|
|
20231012,173900,1019722600,68800,68800,68800,68800,0
|
|
20231012,173800,1019722600,68800,68800,68800,68800,0
|
|
20231012,173700,1019722600,68800,68800,68800,68800,0
|
|
20231012,173600,1019722600,68800,68800,68800,68800,0
|
|
20231012,173500,1019722600,68800,68800,68800,68800,0
|
|
20231012,173400,1019722600,68800,68800,68800,68800,0
|
|
20231012,173300,1019722600,68800,68800,68800,68800,0
|
|
20231012,173200,1019722600,68800,68800,68800,68800,0
|
|
20231012,173100,1019722600,68800,68800,68800,68800,0
|
|
20231012,173000,1019722600,68800,68800,68800,68800,0
|
|
20231012,172900,1019722600,68800,68800,68800,68800,0
|
|
20231012,172800,1019722600,68800,68800,68800,68800,0
|
|
20231012,172700,1019722600,68800,68800,68800,68800,0
|
|
20231012,172600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,172500,1019722600,68800,68800,68800,68800,0
|
|
20231012,172400,1019722600,68800,68800,68800,68800,0
|
|
20231012,172300,1019722600,68800,68800,68800,68800,0
|
|
20231012,172200,1019722600,68800,68800,68800,68800,0
|
|
20231012,172100,1019722600,68800,68800,68800,68800,0
|
|
20231012,172000,1019722600,68800,68800,68800,68800,0
|
|
20231012,171900,1019722600,68800,68800,68800,68800,0
|
|
20231012,171800,1019722600,68800,68800,68800,68800,0
|
|
20231012,171700,1019722600,68800,68800,68800,68800,0
|
|
20231012,171600,1019722600,68800,68800,68800,68800,0
|
|
20231012,171500,1019722600,68800,68800,68800,68800,0
|
|
20231012,171400,1019722600,68800,68800,68800,68800,0
|
|
20231012,171300,1019722600,68800,68800,68800,68800,0
|
|
20231012,171200,1019722600,68800,68800,68800,68800,0
|
|
20231012,171100,1019722600,68800,68800,68800,68800,0
|
|
20231012,171000,1019722600,68800,68800,68800,68800,0
|
|
20231012,170900,1019722600,68800,68800,68800,68800,0
|
|
20231012,170800,1019722600,68800,68800,68800,68800,0
|
|
20231012,170700,1019722600,68800,68800,68800,68800,0
|
|
20231012,170600,1019722600,68800,68800,68800,68800,0
|
|
20231012,170500,1019722600,68800,68800,68800,68800,0
|
|
20231012,170400,1019722600,68800,68800,68800,68800,0
|
|
20231012,170300,1019722600,68800,68800,68800,68800,0
|
|
20231012,170200,1019722600,68800,68800,68800,68800,0
|
|
20231012,170100,1019722600,68800,68800,68800,68800,0
|
|
20231012,170000,1019722600,68800,68800,68800,68800,0
|
|
20231012,165900,1019722600,68800,68800,68800,68800,0
|
|
20231012,165800,1019722600,68800,68800,68800,68800,0
|
|
20231012,165700,1019722600,68800,68800,68800,68800,0
|
|
20231012,165600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,165500,1019722600,68800,68800,68800,68800,0
|
|
20231012,165400,1019722600,68800,68800,68800,68800,0
|
|
20231012,165300,1019722600,68800,68800,68800,68800,0
|
|
20231012,165200,1019722600,68800,68800,68800,68800,0
|
|
20231012,165100,1019722600,68800,68800,68800,68800,0
|
|
20231012,165000,1019722600,68800,68800,68800,68800,0
|
|
20231012,164900,1019722600,68800,68800,68800,68800,0
|
|
20231012,164800,1019722600,68800,68800,68800,68800,0
|
|
20231012,164700,1019722600,68800,68800,68800,68800,0
|
|
20231012,164600,1019722600,68800,68800,68800,68800,0
|
|
20231012,164500,1019722600,68800,68800,68800,68800,0
|
|
20231012,164400,1019722600,68800,68800,68800,68800,0
|
|
20231012,164300,1019722600,68800,68800,68800,68800,0
|
|
20231012,164200,1019722600,68800,68800,68800,68800,0
|
|
20231012,164100,1019722600,68800,68800,68800,68800,0
|
|
20231012,164000,1019722600,68800,68800,68800,68800,0
|
|
20231012,163900,1019722600,68800,68800,68800,68800,0
|
|
20231012,163800,1019722600,68800,68800,68800,68800,0
|
|
20231012,163700,1019722600,68800,68800,68800,68800,0
|
|
20231012,163600,1019722600,68800,68800,68800,68800,0
|
|
20231012,163500,1019722600,68800,68800,68800,68800,0
|
|
20231012,163400,1019722600,68800,68800,68800,68800,0
|
|
20231012,163300,1019722600,68800,68800,68800,68800,0
|
|
20231012,163200,1019722600,68800,68800,68800,68800,0
|
|
20231012,163100,1019722600,68800,68800,68800,68800,0
|
|
20231012,163000,1019722600,68800,68800,68800,68800,0
|
|
20231012,162900,1019722600,68800,68800,68800,68800,0
|
|
20231012,162800,1019722600,68800,68800,68800,68800,0
|
|
20231012,162700,1019722600,68800,68800,68800,68800,0
|
|
20231012,162600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,162500,1019722600,68800,68800,68800,68800,0
|
|
20231012,162400,1019722600,68800,68800,68800,68800,0
|
|
20231012,162300,1019722600,68800,68800,68800,68800,0
|
|
20231012,162200,1019722600,68800,68800,68800,68800,0
|
|
20231012,162100,1019722600,68800,68800,68800,68800,0
|
|
20231012,162000,1019722600,68800,68800,68800,68800,0
|
|
20231012,161900,1019722600,68800,68800,68800,68800,0
|
|
20231012,161800,1019722600,68800,68800,68800,68800,0
|
|
20231012,161700,1019722600,68800,68800,68800,68800,0
|
|
20231012,161600,1019722600,68800,68800,68800,68800,0
|
|
20231012,161500,1019722600,68800,68800,68800,68800,0
|
|
20231012,161400,1019722600,68800,68800,68800,68800,0
|
|
20231012,161300,1019722600,68800,68800,68800,68800,0
|
|
20231012,161200,1019722600,68800,68800,68800,68800,0
|
|
20231012,161100,1019722600,68800,68800,68800,68800,0
|
|
20231012,161000,1019722600,68800,68800,68800,68800,0
|
|
20231012,160900,1019722600,68800,68800,68800,68800,0
|
|
20231012,160800,1019722600,68800,68800,68800,68800,0
|
|
20231012,160700,1019722600,68800,68800,68800,68800,0
|
|
20231012,160600,1019722600,68800,68800,68800,68800,0
|
|
20231012,160500,1019722600,68800,68800,68800,68800,0
|
|
20231012,160400,1019722600,68800,68800,68800,68800,0
|
|
20231012,160300,1019722600,68800,68800,68800,68800,0
|
|
20231012,160200,1019722600,68800,68800,68800,68800,0
|
|
20231012,160100,1019722600,68800,68800,68800,68800,0
|
|
20231012,160000,1019722600,68800,68800,68800,68800,0
|
|
20231012,155900,1019722600,68800,68800,68800,68800,0
|
|
20231012,155800,1019722600,68800,68800,68800,68800,0
|
|
20231012,155700,1019722600,68800,68800,68800,68800,0
|
|
20231012,155600,1019722600,68800,68800,68800,68800,1332
|
|
20231012,155500,1019722600,68800,68800,68800,68800,0
|
|
20231012,155400,1019722600,68800,68800,68800,68800,0
|
|
20231012,155300,1019722600,68800,68800,68800,68800,0
|
|
20231012,155200,1019722600,68800,68800,68800,68800,0
|
|
20231012,155100,1019722600,68800,68800,68800,68800,0
|
|
20231012,155000,1019722600,68800,68800,68800,68800,0
|
|
20231012,154900,1019722600,68800,68800,68800,68800,0
|
|
20231012,154800,1019722600,68800,68800,68800,68800,0
|
|
20231012,154700,1019722600,68800,68800,68800,68800,0
|
|
20231012,154600,1019722600,68800,68800,68800,68800,0
|
|
20231012,154500,1019722600,68800,68800,68800,68800,0
|
|
20231012,154400,1019722600,68800,68800,68800,68800,0
|
|
20231012,154300,1019722600,68800,68800,68800,68800,0
|
|
20231012,154200,1019722600,68800,68800,68800,68800,0
|
|
20231012,154100,1019722600,68800,68800,68800,68800,0
|
|
20231012,154000,1019722600,68800,68800,68800,68800,0
|
|
20231012,153900,1019722600,68800,68800,68800,68800,0
|
|
20231012,153800,1019722600,68800,68800,68800,68800,0
|
|
20231012,153700,1019722600,68800,68800,68800,68800,0
|
|
20231012,153600,1019722600,68800,68800,68800,68800,0
|
|
20231012,153500,1019722600,68800,68800,68800,68800,0
|
|
20231012,153400,1019722600,68800,68800,68800,68800,0
|
|
20231012,153300,1019722600,68800,68800,68800,68800,0
|
|
20231012,153200,1019722600,68800,68800,68800,68800,0
|
|
20231012,153100,1019722600,68800,68800,68800,68800,0
|
|
20231012,153000,1019722600,68800,68800,68800,68800,1332
|
|
20231012,152900,928081000,69300,69300,69300,69300,0
|
|
20231012,152800,928081000,69300,69300,69300,69300,0
|
|
20231012,152700,928081000,69300,69300,69300,69300,0
|
|
20231012,152600,928081000,69300,69300,69300,69300,0
|
|
20231012,152500,928081000,69300,69300,69300,69300,0
|
|
20231012,152400,928081000,69300,69300,69300,69300,0
|
|
20231012,152300,928081000,69300,69300,69300,69300,0
|
|
20231012,152200,928081000,69300,69300,69300,69300,0
|
|
20231012,152100,928081000,69300,69300,69300,69300,0
|
|
20231012,152000,928081000,69300,69300,69300,69300,0
|
|
20231012,151900,928081000,69300,69300,69300,69300,10
|
|
20231012,151800,927388000,69400,69300,69400,69300,2
|
|
20231012,151700,927249300,69300,69300,69300,69300,4
|
|
20231012,151600,926972100,69300,69300,69300,69300,101
|
|
20231012,151500,919972800,69200,69200,69300,69200,52
|
|
20231012,151400,916369400,69200,69200,69200,69200,2
|
|
20231012,151300,916231000,69200,69200,69200,69200,0
|
|
20231012,151200,916231000,69200,69200,69200,69200,10
|
|
20231012,151100,915539000,69300,69200,69300,69200,2
|
|
20231012,151000,915400500,69200,69200,69200,69200,13
|
|
20231012,150900,914500900,69300,69300,69300,69200,72
|
|
20231012,150800,909512100,69300,69300,69300,69300,0
|
|
20231012,150700,909512100,69300,69200,69300,69200,66
|
|
20231012,150600,904944700,69200,69200,69200,69200,5
|
|
20231012,150500,904598700,69200,69200,69200,69200,5
|
|
20231012,150400,904252700,69200,69100,69200,69100,14
|
|
20231012,150300,903284300,69100,69100,69100,69100,2
|
|
20231012,150200,903146100,69100,69000,69100,69000,88
|
|
20231012,150100,897065400,69100,69100,69100,69100,178
|
|
20231012,150000,884765600,69100,69100,69100,69100,13
|
|
20231012,145900,883867300,69200,69200,69200,69200,1
|
|
20231012,145800,883798100,69100,69100,69100,69100,44
|
|
20231012,145700,880757700,69100,69100,69100,69100,12
|
|
20231012,145600,879928500,69000,69000,69000,69000,0
|
|
20231012,145500,879928500,69000,69000,69000,69000,0
|
|
20231012,145400,879928500,69000,69000,69000,69000,6
|
|
20231012,145300,879514500,69000,69000,69000,69000,0
|
|
20231012,145200,879514500,69000,69000,69000,69000,1
|
|
20231012,145100,879445500,69000,69000,69000,69000,1
|
|
20231012,145000,879376500,69000,69000,69000,69000,3
|
|
20231012,144900,879169500,69100,69000,69100,69000,20
|
|
20231012,144800,877788900,69000,69000,69000,69000,1
|
|
20231012,144700,877719900,69100,69100,69100,69100,0
|
|
20231012,144600,877719900,69100,69100,69100,69100,10
|
|
20231012,144500,877028900,69000,69100,69100,69000,60
|
|
20231012,144400,872883000,69100,69100,69100,69100,4
|
|
20231012,144300,872606600,69100,69100,69100,69100,4
|
|
20231012,144200,872330200,69100,69100,69100,69100,9
|
|
20231012,144100,871708300,69100,69100,69100,69100,0
|
|
20231012,144000,871708300,69100,69100,69100,69100,7
|
|
20231012,143900,871224600,69100,69100,69100,69100,0
|
|
20231012,143800,871224600,69100,69100,69100,69100,2
|
|
20231012,143700,871086400,69100,69100,69100,69100,10
|
|
20231012,143600,870395400,69300,69300,69300,69300,0
|
|
20231012,143500,870395400,69300,69300,69300,69300,2
|
|
20231012,143400,870256800,69100,69100,69100,69100,0
|
|
20231012,143300,870256800,69100,69100,69100,69100,30
|
|
20231012,143200,868183800,69000,69000,69000,69000,0
|
|
20231012,143100,868183800,69000,69000,69000,69000,0
|
|
20231012,143000,868183800,69000,69000,69000,69000,30
|
|
20231012,142900,866113800,69000,69100,69100,69000,109
|
|
20231012,142800,858582400,69200,69200,69200,69200,0
|
|
20231012,142700,858582400,69200,69300,69300,69200,544
|
|
20231012,142600,820895800,69300,69300,69300,69300,1
|
|
20231012,142500,820826500,69400,69400,69400,69400,10
|
|
20231012,142400,820132500,69400,69400,69400,69400,1
|
|
20231012,142300,820063100,69300,69300,69300,69300,0
|
|
20231012,142200,820063100,69300,69300,69300,69300,4
|
|
20231012,142100,819785900,69300,69300,69300,69300,3
|
|
20231012,142000,819578000,69400,69400,69400,69400,0
|
|
20231012,141900,819578000,69400,69400,69400,69400,87
|
|
20231012,141800,813540200,69400,69400,69400,69400,3
|
|
20231012,141700,813332000,69400,69400,69400,69400,3
|
|
20231012,141600,813123800,69400,69400,69400,69400,0
|
|
20231012,141500,813123800,69400,69400,69400,69400,3
|
|
20231012,141400,812915600,69400,69400,69400,69400,3
|
|
20231012,141300,812707400,69400,69400,69400,69400,0
|
|
20231012,141200,812707400,69400,69400,69400,69400,20
|
|
20231012,141100,811319400,69400,69400,69400,69400,6
|
|
20231012,141000,810903000,69400,69400,69400,69400,1
|
|
20231012,140900,810833600,69300,69400,69400,69300,20
|
|
20231012,140800,809446600,69400,69400,69400,69400,55
|
|
20231012,140700,805629600,69400,69400,69400,69400,0
|
|
20231012,140600,805629600,69400,69400,69400,69400,16
|
|
20231012,140500,804519200,69400,69400,69400,69400,69
|
|
20231012,140400,799730600,69400,69500,69500,69400,29
|
|
20231012,140300,797715200,69500,69500,69500,69500,0
|
|
20231012,140200,797715200,69500,69500,69500,69500,1
|
|
20231012,140100,797645700,69500,69500,69500,69400,36
|
|
20231012,140000,795146200,69500,69500,69500,69500,7
|
|
20231012,135900,794659700,69500,69500,69500,69500,0
|
|
20231012,135800,794659700,69500,69500,69500,69500,2
|
|
20231012,135700,794520700,69500,69500,69500,69500,0
|
|
20231012,135600,794520700,69500,69500,69500,69500,0
|
|
20231012,135500,794520700,69500,69400,69500,69400,16
|
|
20231012,135400,793408800,69400,69400,69400,69400,1
|
|
20231012,135300,793339400,69400,69400,69400,69400,30
|
|
20231012,135200,791257400,69500,69500,69500,69500,0
|
|
20231012,135100,791257400,69500,69500,69500,69500,50
|
|
20231012,135000,787782400,69400,69400,69400,69400,251
|
|
20231012,134900,770363000,69500,69400,69500,69400,32
|
|
20231012,134800,768140200,69400,69400,69400,69400,0
|
|
20231012,134700,768140200,69400,69400,69400,69300,129
|
|
20231012,134600,759187800,69300,69300,69300,69300,12
|
|
20231012,134500,758356200,69300,69300,69300,69300,18
|
|
20231012,134400,757108800,69300,69300,69300,69300,1
|
|
20231012,134300,757039500,69300,69300,69300,69300,29
|
|
20231012,134200,755029800,69300,69300,69300,69300,42
|
|
20231012,134100,752119200,69200,69200,69200,69200,5
|
|
20231012,134000,751773200,69200,69200,69200,69200,8
|
|
20231012,133900,751219600,69300,69300,69300,69300,5
|
|
20231012,133800,750873100,69200,69200,69200,69200,0
|
|
20231012,133700,750873100,69200,69200,69200,69200,3
|
|
20231012,133600,750665500,69200,69200,69200,69200,10
|
|
20231012,133500,749973500,69200,69200,69200,69200,0
|
|
20231012,133400,749973500,69200,69200,69200,69200,5
|
|
20231012,133300,749627500,69300,69300,69300,69300,41
|
|
20231012,133200,746786200,69300,69200,69300,69200,173
|
|
20231012,133100,734797400,69000,69200,69200,69000,40
|
|
20231012,133000,732029800,69200,69300,69300,69200,22
|
|
20231012,132900,730506300,69300,69300,69300,69300,7
|
|
20231012,132800,730021200,69200,69200,69200,69200,12
|
|
20231012,132700,729190800,69200,69200,69200,69200,178
|
|
20231012,132600,716873200,69100,69000,69100,69000,226
|
|
20231012,132500,701273600,69000,69000,69000,69000,11
|
|
20231012,132400,700514600,69000,69100,69100,69000,22
|
|
20231012,132300,698996500,69100,69100,69100,69100,5
|
|
20231012,132200,698651000,69100,69100,69100,69100,0
|
|
20231012,132100,698651000,69100,69000,69100,69000,3
|
|
20231012,132000,698443900,69000,69000,69000,69000,14
|
|
20231012,131900,697477900,68900,68900,68900,68900,15
|
|
20231012,131800,696444400,68900,68800,68900,68800,19
|
|
20231012,131700,695135800,68800,68800,68800,68800,0
|
|
20231012,131600,695135800,68800,68800,68800,68800,58
|
|
20231012,131500,691145400,68800,68800,68800,68800,0
|
|
20231012,131400,691145400,68800,68900,68900,68800,3
|
|
20231012,131300,690938900,68900,68700,68900,68700,42
|
|
20231012,131200,688049600,68700,68700,68700,68700,0
|
|
20231012,131100,688049600,68700,68700,68700,68700,1
|
|
20231012,131000,687980900,68700,68700,68700,68700,17
|
|
20231012,130900,686813000,68700,68700,68700,68700,21
|
|
20231012,130800,685370300,68700,68700,68700,68700,1
|
|
20231012,130700,685301600,68700,68700,68700,68700,23
|
|
20231012,130600,683721500,68700,68700,68700,68700,7
|
|
20231012,130500,683240600,68700,68700,68700,68700,5
|
|
20231012,130400,682897100,68800,68800,68800,68800,0
|
|
20231012,130300,682897100,68800,68800,68800,68800,10
|
|
20231012,130200,682209100,68700,68700,68700,68700,0
|
|
20231012,130100,682209100,68700,68700,68700,68700,2
|
|
20231012,130000,682071700,68800,68900,68900,68800,4
|
|
20231012,125900,681796400,68700,68800,68800,68700,79
|
|
20231012,125800,676366200,68600,68600,68600,68600,10
|
|
20231012,125700,675680200,68600,68600,68600,68600,0
|
|
20231012,125600,675680200,68600,68600,68600,68600,348
|
|
20231012,125500,651807400,68700,68700,68700,68700,57
|
|
20231012,125400,647891500,68800,68800,68800,68800,0
|
|
20231012,125300,647891500,68800,68800,68800,68800,97
|
|
20231012,125200,641217900,68800,68800,68800,68800,0
|
|
20231012,125100,641217900,68800,68800,68800,68800,1
|
|
20231012,125000,641149100,69100,69100,69100,69100,46
|
|
20231012,124900,637970500,69100,69000,69100,69000,198
|
|
20231012,124800,624296400,68900,68900,68900,68900,53
|
|
20231012,124700,620644700,68800,68800,68800,68800,0
|
|
20231012,124600,620644700,68800,68800,68800,68800,13
|
|
20231012,124500,619750300,68800,68800,68800,68800,79
|
|
20231012,124400,614315100,68800,68800,68800,68800,2
|
|
20231012,124300,614177500,68800,68800,68800,68800,0
|
|
20231012,124200,614177500,68800,68800,68800,68800,1
|
|
20231012,124100,614108700,68800,68800,68800,68800,14
|
|
20231012,124000,613145500,68700,68700,68700,68700,0
|
|
20231012,123900,613145500,68700,68700,68700,68700,1
|
|
20231012,123800,613076800,68700,68700,68700,68700,0
|
|
20231012,123700,613076800,68700,68700,68700,68700,0
|
|
20231012,123600,613076800,68700,68700,68700,68700,0
|
|
20231012,123500,613076800,68700,68700,68700,68700,1
|
|
20231012,123400,613008100,68700,68700,68700,68700,0
|
|
20231012,123300,613008100,68700,68700,68700,68700,1
|
|
20231012,123200,612939400,68600,68600,68600,68600,0
|
|
20231012,123100,612939400,68600,68700,68700,68600,2
|
|
20231012,123000,612802100,68600,68600,68600,68600,0
|
|
20231012,122900,612802100,68600,68600,68600,68600,0
|
|
20231012,122800,612802100,68600,68700,68700,68600,145
|
|
20231012,122700,602852900,68700,68900,68900,68700,11
|
|
20231012,122600,602097000,68900,68900,68900,68900,0
|
|
20231012,122500,602097000,68900,68900,68900,68900,9
|
|
20231012,122400,601476900,68800,68800,68800,68800,0
|
|
20231012,122300,601476900,68800,68700,68800,68700,62
|
|
20231012,122200,597217300,68700,68800,68800,68700,2
|
|
20231012,122100,597079800,68800,68800,68800,68800,61
|
|
20231012,122000,592883000,68800,68800,68800,68800,12
|
|
20231012,121900,592057400,68900,69000,69000,68900,9
|
|
20231012,121800,591437200,68900,68900,68900,68900,3
|
|
20231012,121700,591230500,68900,69000,69000,68800,29
|
|
20231012,121600,589231000,69000,68900,69000,68900,45
|
|
20231012,121500,586129500,68900,68900,68900,68900,0
|
|
20231012,121400,586129500,68900,68900,68900,68900,0
|
|
20231012,121300,586129500,68900,68900,68900,68900,46
|
|
20231012,121200,582960100,68900,68900,68900,68900,5
|
|
20231012,121100,582615600,68900,68900,68900,68900,0
|
|
20231012,121000,582615600,68900,68800,68900,68800,5
|
|
20231012,120900,582271200,68900,68900,68900,68900,26
|
|
20231012,120800,580479800,68900,69000,69000,68900,131
|
|
20231012,120700,571442800,69200,69100,69200,69100,10
|
|
20231012,120600,570751500,69200,69200,69200,69200,0
|
|
20231012,120500,570751500,69200,69200,69200,69200,37
|
|
20231012,120400,568191100,69200,69200,69200,69200,0
|
|
20231012,120300,568191100,69200,69200,69200,69200,0
|
|
20231012,120200,568191100,69200,69200,69200,69200,3
|
|
20231012,120100,567983500,69100,69100,69100,69100,0
|
|
20231012,120000,567983500,69100,69100,69100,69100,0
|
|
20231012,115900,567983500,69100,69100,69100,69100,3
|
|
20231012,115800,567776200,69100,69100,69100,69100,1
|
|
20231012,115700,567707100,69000,69000,69000,69000,0
|
|
20231012,115600,567707100,69000,69000,69000,69000,0
|
|
20231012,115500,567707100,69000,69000,69000,69000,0
|
|
20231012,115400,567707100,69000,69000,69000,69000,0
|
|
20231012,115300,567707100,69000,69000,69000,69000,0
|
|
20231012,115200,567707100,69000,69000,69000,69000,0
|
|
20231012,115100,567707100,69000,69000,69000,69000,0
|
|
20231012,115000,567707100,69000,69000,69000,69000,0
|
|
20231012,114900,567707100,69000,69000,69000,69000,0
|
|
20231012,114800,567707100,69000,69100,69100,69000,20
|
|
20231012,114700,566326800,69200,69200,69200,69200,56
|
|
20231012,114600,562451600,69200,69200,69200,69200,0
|
|
20231012,114500,562451600,69200,69200,69200,69200,1
|
|
20231012,114400,562382400,69200,69200,69200,69200,3
|
|
20231012,114300,562174800,69200,69200,69200,69200,17
|
|
20231012,114200,560998400,69100,69100,69100,69100,3
|
|
20231012,114100,560791100,69100,69100,69100,69100,12
|
|
20231012,114000,559961900,69100,69100,69100,69100,0
|
|
20231012,113900,559961900,69100,69100,69100,69000,10
|
|
20231012,113800,559271700,69000,69000,69000,69000,4
|
|
20231012,113700,558995700,69000,69100,69100,69000,2
|
|
20231012,113600,558857600,69000,69100,69100,69000,28
|
|
20231012,113500,556923000,69100,69100,69100,69100,0
|
|
20231012,113400,556923000,69100,69100,69200,69100,11
|
|
20231012,113300,556162800,69200,69200,69200,69200,0
|
|
20231012,113200,556162800,69200,69200,69200,69200,9
|
|
20231012,113100,555540000,69300,69300,69300,69300,0
|
|
20231012,113000,555540000,69300,69200,69300,69200,3
|
|
20231012,112900,555332300,69200,69200,69200,69200,1
|
|
20231012,112800,555263100,69200,69200,69300,69200,27
|
|
20231012,112700,553394200,69300,69300,69300,69300,0
|
|
20231012,112600,553394200,69300,69300,69300,69300,0
|
|
20231012,112500,553394200,69300,69300,69300,69300,0
|
|
20231012,112400,553394200,69300,69300,69300,69300,21
|
|
20231012,112300,551938900,69200,69200,69200,69200,10
|
|
20231012,112200,551246900,69200,69300,69300,69200,57
|
|
20231012,112100,547298300,69200,69200,69200,69200,23
|
|
20231012,112000,545706700,69200,69200,69200,69200,0
|
|
20231012,111900,545706700,69200,69200,69200,69200,9
|
|
20231012,111800,545083900,69200,69200,69200,69200,16
|
|
20231012,111700,543976700,69200,69100,69200,69100,22
|
|
20231012,111600,542454500,69100,69200,69200,69100,122
|
|
20231012,111500,534023200,69200,69200,69200,69200,29
|
|
20231012,111400,532016400,69300,69200,69300,69200,37
|
|
20231012,111300,529454900,69100,69100,69100,69100,0
|
|
20231012,111200,529454900,69100,69100,69100,69100,1
|
|
20231012,111100,529385800,69200,69200,69200,69200,71
|
|
20231012,111000,524472600,69200,69200,69200,69200,0
|
|
20231012,110900,524472600,69200,69100,69200,69100,13
|
|
20231012,110800,523573300,69100,69200,69200,69100,4
|
|
20231012,110700,523296600,69200,69100,69200,69100,27
|
|
20231012,110600,521429300,69100,69100,69100,69100,50
|
|
20231012,110500,517974300,69000,68900,69000,68900,69
|
|
20231012,110400,513213700,69000,68900,69000,68800,17
|
|
20231012,110300,512042400,69000,69000,69000,69000,3
|
|
20231012,110200,511835400,68900,68900,68900,68900,0
|
|
20231012,110100,511835400,68900,68900,68900,68900,12
|
|
20231012,110000,511008600,68900,68900,68900,68900,4
|
|
20231012,105900,510733000,68900,68900,68900,68900,1
|
|
20231012,105800,510664100,68900,68900,68900,68900,5
|
|
20231012,105700,510319600,68900,68900,68900,68900,105
|
|
20231012,105600,503085100,69000,69000,69000,69000,2
|
|
20231012,105500,502947100,69000,69000,69000,69000,36
|
|
20231012,105400,500463100,69000,69000,69000,69000,4
|
|
20231012,105300,500187100,69000,69000,69000,69000,0
|
|
20231012,105200,500187100,69000,69000,69000,69000,50
|
|
20231012,105100,496737100,69100,69200,69200,69000,156
|
|
20231012,105000,485955500,69200,69100,69200,69100,97
|
|
20231012,104900,479247500,69000,69000,69000,69000,69
|
|
20231012,104800,474486500,68900,68900,68900,68800,79
|
|
20231012,104700,469043500,68800,68800,68800,68800,0
|
|
20231012,104600,469043500,68800,68800,68800,68800,0
|
|
20231012,104500,469043500,68800,68800,68800,68800,1
|
|
20231012,104400,468974700,68800,68800,68800,68800,28
|
|
20231012,104300,467048300,68700,68700,68700,68700,0
|
|
20231012,104200,467048300,68700,68700,68700,68700,0
|
|
20231012,104100,467048300,68700,68700,68700,68700,20
|
|
20231012,104000,465674300,68700,68700,68700,68700,15
|
|
20231012,103900,464643800,68700,68600,68700,68600,3
|
|
20231012,103800,464437800,68600,68700,68700,68600,49
|
|
20231012,103700,461073500,68700,68700,68700,68700,48
|
|
20231012,103600,457775900,68700,68700,68700,68700,15
|
|
20231012,103500,456745400,68700,68600,68700,68600,22
|
|
20231012,103400,455234200,68600,68600,68600,68600,25
|
|
20231012,103300,453519200,68600,68600,68600,68600,4
|
|
20231012,103200,453244800,68600,68600,68600,68600,3
|
|
20231012,103100,453039000,68600,68600,68600,68600,0
|
|
20231012,103000,453039000,68600,68600,68600,68600,1
|
|
20231012,102900,452970400,68600,68400,68600,68400,11
|
|
20231012,102800,452216000,68400,68400,68400,68400,1
|
|
20231012,102700,452147600,68400,68400,68400,68400,1
|
|
20231012,102600,452079200,68500,68400,68500,68400,69
|
|
20231012,102500,447353700,68500,68500,68500,68500,8
|
|
20231012,102400,446805700,68500,68500,68500,68500,25
|
|
20231012,102300,445093200,68600,68600,68600,68600,0
|
|
20231012,102200,445093200,68600,68600,68600,68600,82
|
|
20231012,102100,439468000,68600,68600,68600,68600,36
|
|
20231012,102000,436998400,68600,68600,68600,68600,1
|
|
20231012,101900,436929800,68600,68600,68600,68600,7
|
|
20231012,101800,436449600,68800,68800,68800,68800,0
|
|
20231012,101700,436449600,68800,68800,68800,68800,0
|
|
20231012,101600,436449600,68800,68800,68800,68800,0
|
|
20231012,101500,436449600,68800,68800,68800,68800,0
|
|
20231012,101400,436449600,68800,68800,68800,68800,1
|
|
20231012,101300,436380800,68500,68700,68700,68500,141
|
|
20231012,101200,426709800,68800,68800,68800,68800,0
|
|
20231012,101100,426709800,68800,68800,68800,68800,1
|
|
20231012,101000,426641000,68900,68900,68900,68900,0
|
|
20231012,100900,426641000,68900,68900,68900,68900,0
|
|
20231012,100800,426641000,68900,68900,68900,68900,0
|
|
20231012,100700,426641000,68900,68700,68900,68700,20
|
|
20231012,100600,425265500,68800,68800,68800,68800,0
|
|
20231012,100500,425265500,68800,68800,68800,68800,72
|
|
20231012,100400,420311900,68800,68700,68800,68700,40
|
|
20231012,100300,417560400,68700,68700,68700,68700,4
|
|
20231012,100200,417285600,68700,68700,68700,68700,1
|
|
20231012,100100,417216900,68800,68800,68800,68800,142
|
|
20231012,100000,407447300,68800,68800,68800,68800,1
|
|
20231012,095900,407378500,68500,68500,68500,68500,55
|
|
20231012,095800,403611000,68800,68700,68800,68700,37
|
|
20231012,095700,401065500,68700,68900,68900,68700,23
|
|
20231012,095600,399484800,68900,68900,68900,68900,2
|
|
20231012,095500,399347000,68900,68400,69000,68400,249
|
|
20231012,095400,382276100,68500,68400,68500,68200,121
|
|
20231012,095300,374008700,68500,68500,68500,68500,3
|
|
20231012,095200,373803200,68400,68400,68500,68400,27
|
|
20231012,095100,371956300,68400,68600,68600,68400,13
|
|
20231012,095000,371066100,68500,68500,68500,68500,2
|
|
20231012,094900,370929100,68500,68500,68500,68400,292
|
|
20231012,094800,350950400,68500,68500,68600,68500,52
|
|
20231012,094700,347388300,68400,68600,68600,68400,208
|
|
20231012,094600,333136800,68700,68700,68700,68700,64
|
|
20231012,094500,328740000,68700,68800,68800,68700,106
|
|
20231012,094400,321447600,68900,69100,69100,68900,124
|
|
20231012,094300,312892200,69000,69200,69200,69000,273
|
|
20231012,094200,294008400,69200,69200,69200,69200,22
|
|
20231012,094100,292486000,69200,69200,69200,69200,9
|
|
20231012,094000,291863200,69200,69200,69200,69200,75
|
|
20231012,093900,286673200,69200,69100,69200,69100,166
|
|
20231012,093800,275191900,69100,69000,69100,69000,61
|
|
20231012,093700,270981200,69000,68900,69000,68900,169
|
|
20231012,093600,259336100,68800,68900,68900,68800,31
|
|
20231012,093500,257200300,68900,68800,68900,68800,18
|
|
20231012,093400,255961600,68800,68800,68900,68800,112
|
|
20231012,093300,248245900,68800,68800,68800,68800,114
|
|
20231012,093200,240402700,68800,68900,68900,68800,4
|
|
20231012,093100,240127400,68800,68800,68800,68800,177
|
|
20231012,093000,227949800,68700,68700,68700,68600,77
|
|
20231012,092900,222660400,68700,68800,68800,68700,41
|
|
20231012,092800,219840800,68700,68900,68900,68700,105
|
|
20231012,092700,212613900,68800,68600,68800,68600,286
|
|
20231012,092600,192954600,68600,68500,68600,68400,94
|
|
20231012,092500,186509500,68500,68500,68500,68500,105
|
|
20231012,092400,179317000,68500,68600,68600,68500,12
|
|
20231012,092300,178493900,68600,68600,68600,68600,57
|
|
20231012,092200,174583700,68600,68500,68600,68500,63
|
|
20231012,092100,170263200,68500,68500,68500,68500,2
|
|
20231012,092000,170126200,68500,68500,68500,68500,91
|
|
20231012,091900,163892700,68500,68400,68500,68400,65
|
|
20231012,091800,159441200,68500,68500,68500,68500,8
|
|
20231012,091700,158893200,68500,68500,68500,68500,11
|
|
20231012,091600,158139700,68500,68400,68500,68400,63
|
|
20231012,091500,153825200,68400,68300,68400,68300,21
|
|
20231012,091400,152390400,68300,68300,68300,68300,1
|
|
20231012,091300,152322100,68300,68300,68300,68300,1
|
|
20231012,091200,152253800,68500,68500,68500,68500,377
|
|
20231012,091100,126429300,68500,68500,68600,68500,20
|
|
20231012,091000,125057500,68600,68500,68600,68500,91
|
|
20231012,090900,118815000,68600,68500,68600,68500,36
|
|
20231012,090800,116345800,68500,68600,68600,68500,35
|
|
20231012,090700,113946600,68500,68700,68700,68500,140
|
|
20231012,090600,104331900,68700,68300,68700,68300,572
|
|
20231012,090500,65130100,68200,68100,68200,68100,50
|
|
20231012,090400,61720400,68200,68000,68200,68000,95
|
|
20231012,090300,55257600,68000,68000,68100,67600,345
|
|
20231012,090200,31779800,68000,68000,68300,67900,206
|
|
20231012,090100,17766500,68000,67900,68000,67500,91
|
|
20231012,090000,11606000,67900,67400,67900,67400,172
|