653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195000,1502042600,62700,62700,62700,62700,505
|
|
20231019,194900,1502042600,62700,62700,62700,62700,0
|
|
20231019,194800,1502042600,62700,62700,62700,62700,0
|
|
20231019,194700,1502042600,62700,62700,62700,62700,0
|
|
20231019,194600,1502042600,62700,62700,62700,62700,0
|
|
20231019,194500,1502042600,62700,62700,62700,62700,0
|
|
20231019,194400,1502042600,62700,62700,62700,62700,0
|
|
20231019,194300,1502042600,62700,62700,62700,62700,0
|
|
20231019,194200,1502042600,62700,62700,62700,62700,0
|
|
20231019,194100,1502042600,62700,62700,62700,62700,0
|
|
20231019,194000,1502042600,62700,62700,62700,62700,0
|
|
20231019,193900,1502042600,62700,62700,62700,62700,0
|
|
20231019,193800,1502042600,62700,62700,62700,62700,0
|
|
20231019,193700,1502042600,62700,62700,62700,62700,0
|
|
20231019,193600,1502042600,62700,62700,62700,62700,0
|
|
20231019,193500,1502042600,62700,62700,62700,62700,0
|
|
20231019,193400,1502042600,62700,62700,62700,62700,0
|
|
20231019,193300,1502042600,62700,62700,62700,62700,0
|
|
20231019,193200,1502042600,62700,62700,62700,62700,0
|
|
20231019,193100,1502042600,62700,62700,62700,62700,0
|
|
20231019,193000,1502042600,62700,62700,62700,62700,0
|
|
20231019,192900,1502042600,62700,62700,62700,62700,0
|
|
20231019,192800,1502042600,62700,62700,62700,62700,0
|
|
20231019,192700,1502042600,62700,62700,62700,62700,0
|
|
20231019,192600,1502042600,62700,62700,62700,62700,0
|
|
20231019,192500,1502042600,62700,62700,62700,62700,0
|
|
20231019,192400,1502042600,62700,62700,62700,62700,0
|
|
20231019,192300,1502042600,62700,62700,62700,62700,0
|
|
20231019,192200,1502042600,62700,62700,62700,62700,0
|
|
20231019,192100,1502042600,62700,62700,62700,62700,0
|
|
20231019,192000,1502042600,62700,62700,62700,62700,505
|
|
20231019,191900,1502042600,62700,62700,62700,62700,0
|
|
20231019,191800,1502042600,62700,62700,62700,62700,0
|
|
20231019,191700,1502042600,62700,62700,62700,62700,0
|
|
20231019,191600,1502042600,62700,62700,62700,62700,0
|
|
20231019,191500,1502042600,62700,62700,62700,62700,0
|
|
20231019,191400,1502042600,62700,62700,62700,62700,0
|
|
20231019,191300,1502042600,62700,62700,62700,62700,0
|
|
20231019,191200,1502042600,62700,62700,62700,62700,0
|
|
20231019,191100,1502042600,62700,62700,62700,62700,0
|
|
20231019,191000,1502042600,62700,62700,62700,62700,0
|
|
20231019,190900,1502042600,62700,62700,62700,62700,0
|
|
20231019,190800,1502042600,62700,62700,62700,62700,0
|
|
20231019,190700,1502042600,62700,62700,62700,62700,0
|
|
20231019,190600,1502042600,62700,62700,62700,62700,0
|
|
20231019,190500,1502042600,62700,62700,62700,62700,0
|
|
20231019,190400,1502042600,62700,62700,62700,62700,0
|
|
20231019,190300,1502042600,62700,62700,62700,62700,0
|
|
20231019,190200,1502042600,62700,62700,62700,62700,0
|
|
20231019,190100,1502042600,62700,62700,62700,62700,0
|
|
20231019,190000,1502042600,62700,62700,62700,62700,0
|
|
20231019,185900,1502042600,62700,62700,62700,62700,0
|
|
20231019,185800,1502042600,62700,62700,62700,62700,0
|
|
20231019,185700,1502042600,62700,62700,62700,62700,0
|
|
20231019,185600,1502042600,62700,62700,62700,62700,0
|
|
20231019,185500,1502042600,62700,62700,62700,62700,0
|
|
20231019,185400,1502042600,62700,62700,62700,62700,0
|
|
20231019,185300,1502042600,62700,62700,62700,62700,0
|
|
20231019,185200,1502042600,62700,62700,62700,62700,0
|
|
20231019,185100,1502042600,62700,62700,62700,62700,0
|
|
20231019,185000,1502042600,62700,62700,62700,62700,505
|
|
20231019,184900,1502042600,62700,62700,62700,62700,0
|
|
20231019,184800,1502042600,62700,62700,62700,62700,0
|
|
20231019,184700,1502042600,62700,62700,62700,62700,0
|
|
20231019,184600,1502042600,62700,62700,62700,62700,0
|
|
20231019,184500,1502042600,62700,62700,62700,62700,0
|
|
20231019,184400,1502042600,62700,62700,62700,62700,0
|
|
20231019,184300,1502042600,62700,62700,62700,62700,0
|
|
20231019,184200,1502042600,62700,62700,62700,62700,0
|
|
20231019,184100,1502042600,62700,62700,62700,62700,0
|
|
20231019,184000,1502042600,62700,62700,62700,62700,0
|
|
20231019,183900,1502042600,62700,62700,62700,62700,0
|
|
20231019,183800,1502042600,62700,62700,62700,62700,0
|
|
20231019,183700,1502042600,62700,62700,62700,62700,0
|
|
20231019,183600,1502042600,62700,62700,62700,62700,0
|
|
20231019,183500,1502042600,62700,62700,62700,62700,0
|
|
20231019,183400,1502042600,62700,62700,62700,62700,0
|
|
20231019,183300,1502042600,62700,62700,62700,62700,0
|
|
20231019,183200,1502042600,62700,62700,62700,62700,0
|
|
20231019,183100,1502042600,62700,62700,62700,62700,0
|
|
20231019,183000,1502042600,62700,62700,62700,62700,0
|
|
20231019,182900,1502042600,62700,62700,62700,62700,0
|
|
20231019,182800,1502042600,62700,62700,62700,62700,0
|
|
20231019,182700,1502042600,62700,62700,62700,62700,0
|
|
20231019,182600,1502042600,62700,62700,62700,62700,0
|
|
20231019,182500,1502042600,62700,62700,62700,62700,0
|
|
20231019,182400,1502042600,62700,62700,62700,62700,0
|
|
20231019,182300,1502042600,62700,62700,62700,62700,0
|
|
20231019,182200,1502042600,62700,62700,62700,62700,0
|
|
20231019,182100,1502042600,62700,62700,62700,62700,0
|
|
20231019,182000,1502042600,62700,62700,62700,62700,505
|
|
20231019,181900,1502042600,62700,62700,62700,62700,0
|
|
20231019,181800,1502042600,62700,62700,62700,62700,0
|
|
20231019,181700,1502042600,62700,62700,62700,62700,0
|
|
20231019,181600,1502042600,62700,62700,62700,62700,0
|
|
20231019,181500,1502042600,62700,62700,62700,62700,0
|
|
20231019,181400,1502042600,62700,62700,62700,62700,0
|
|
20231019,181300,1502042600,62700,62700,62700,62700,0
|
|
20231019,181200,1502042600,62700,62700,62700,62700,0
|
|
20231019,181100,1502042600,62700,62700,62700,62700,0
|
|
20231019,181000,1502042600,62700,62700,62700,62700,0
|
|
20231019,180900,1502042600,62700,62700,62700,62700,0
|
|
20231019,180800,1502042600,62700,62700,62700,62700,0
|
|
20231019,180700,1502042600,62700,62700,62700,62700,0
|
|
20231019,180600,1502042600,62700,62700,62700,62700,0
|
|
20231019,180500,1502042600,62700,62700,62700,62700,0
|
|
20231019,180400,1502042600,62700,62700,62700,62700,0
|
|
20231019,180300,1502042600,62700,62700,62700,62700,0
|
|
20231019,180200,1502042600,62700,62700,62700,62700,0
|
|
20231019,180100,1502042600,62700,62700,62700,62700,0
|
|
20231019,180000,1502042600,62700,62700,62700,62700,0
|
|
20231019,175900,1502042600,62700,62700,62700,62700,0
|
|
20231019,175800,1502042600,62700,62700,62700,62700,0
|
|
20231019,175700,1502042600,62700,62700,62700,62700,0
|
|
20231019,175600,1502042600,62700,62700,62700,62700,0
|
|
20231019,175500,1502042600,62700,62700,62700,62700,0
|
|
20231019,175400,1502042600,62700,62700,62700,62700,0
|
|
20231019,175300,1502042600,62700,62700,62700,62700,0
|
|
20231019,175200,1502042600,62700,62700,62700,62700,0
|
|
20231019,175100,1502042600,62700,62700,62700,62700,0
|
|
20231019,175000,1502042600,62700,62700,62700,62700,505
|
|
20231019,174900,1502042600,62700,62700,62700,62700,0
|
|
20231019,174800,1502042600,62700,62700,62700,62700,0
|
|
20231019,174700,1502042600,62700,62700,62700,62700,0
|
|
20231019,174600,1502042600,62700,62700,62700,62700,0
|
|
20231019,174500,1502042600,62700,62700,62700,62700,0
|
|
20231019,174400,1502042600,62700,62700,62700,62700,0
|
|
20231019,174300,1502042600,62700,62700,62700,62700,0
|
|
20231019,174200,1502042600,62700,62700,62700,62700,0
|
|
20231019,174100,1502042600,62700,62700,62700,62700,0
|
|
20231019,174000,1502042600,62700,62700,62700,62700,0
|
|
20231019,173900,1502042600,62700,62700,62700,62700,0
|
|
20231019,173800,1502042600,62700,62700,62700,62700,0
|
|
20231019,173700,1502042600,62700,62700,62700,62700,0
|
|
20231019,173600,1502042600,62700,62700,62700,62700,0
|
|
20231019,173500,1502042600,62700,62700,62700,62700,0
|
|
20231019,173400,1502042600,62700,62700,62700,62700,0
|
|
20231019,173300,1502042600,62700,62700,62700,62700,0
|
|
20231019,173200,1502042600,62700,62700,62700,62700,0
|
|
20231019,173100,1502042600,62700,62700,62700,62700,0
|
|
20231019,173000,1502042600,62700,62700,62700,62700,0
|
|
20231019,172900,1502042600,62700,62700,62700,62700,0
|
|
20231019,172800,1502042600,62700,62700,62700,62700,0
|
|
20231019,172700,1502042600,62700,62700,62700,62700,0
|
|
20231019,172600,1502042600,62700,62700,62700,62700,0
|
|
20231019,172500,1502042600,62700,62700,62700,62700,0
|
|
20231019,172400,1502042600,62700,62700,62700,62700,0
|
|
20231019,172300,1502042600,62700,62700,62700,62700,0
|
|
20231019,172200,1502042600,62700,62700,62700,62700,0
|
|
20231019,172100,1502042600,62700,62700,62700,62700,0
|
|
20231019,172000,1502042600,62700,62700,62700,62700,505
|
|
20231019,171900,1502042600,62700,62700,62700,62700,0
|
|
20231019,171800,1502042600,62700,62700,62700,62700,0
|
|
20231019,171700,1502042600,62700,62700,62700,62700,0
|
|
20231019,171600,1502042600,62700,62700,62700,62700,0
|
|
20231019,171500,1502042600,62700,62700,62700,62700,0
|
|
20231019,171400,1502042600,62700,62700,62700,62700,0
|
|
20231019,171300,1502042600,62700,62700,62700,62700,0
|
|
20231019,171200,1502042600,62700,62700,62700,62700,0
|
|
20231019,171100,1502042600,62700,62700,62700,62700,0
|
|
20231019,171000,1502042600,62700,62700,62700,62700,0
|
|
20231019,170900,1502042600,62700,62700,62700,62700,0
|
|
20231019,170800,1502042600,62700,62700,62700,62700,0
|
|
20231019,170700,1502042600,62700,62700,62700,62700,0
|
|
20231019,170600,1502042600,62700,62700,62700,62700,0
|
|
20231019,170500,1502042600,62700,62700,62700,62700,0
|
|
20231019,170400,1502042600,62700,62700,62700,62700,0
|
|
20231019,170300,1502042600,62700,62700,62700,62700,0
|
|
20231019,170200,1502042600,62700,62700,62700,62700,0
|
|
20231019,170100,1502042600,62700,62700,62700,62700,0
|
|
20231019,170000,1502042600,62700,62700,62700,62700,0
|
|
20231019,165900,1502042600,62700,62700,62700,62700,0
|
|
20231019,165800,1502042600,62700,62700,62700,62700,0
|
|
20231019,165700,1502042600,62700,62700,62700,62700,0
|
|
20231019,165600,1502042600,62700,62700,62700,62700,0
|
|
20231019,165500,1502042600,62700,62700,62700,62700,0
|
|
20231019,165400,1502042600,62700,62700,62700,62700,0
|
|
20231019,165300,1502042600,62700,62700,62700,62700,0
|
|
20231019,165200,1502042600,62700,62700,62700,62700,0
|
|
20231019,165100,1502042600,62700,62700,62700,62700,0
|
|
20231019,165000,1502042600,62700,62700,62700,62700,505
|
|
20231019,164900,1502042600,62700,62700,62700,62700,0
|
|
20231019,164800,1502042600,62700,62700,62700,62700,0
|
|
20231019,164700,1502042600,62700,62700,62700,62700,0
|
|
20231019,164600,1502042600,62700,62700,62700,62700,0
|
|
20231019,164500,1502042600,62700,62700,62700,62700,0
|
|
20231019,164400,1502042600,62700,62700,62700,62700,0
|
|
20231019,164300,1502042600,62700,62700,62700,62700,0
|
|
20231019,164200,1502042600,62700,62700,62700,62700,0
|
|
20231019,164100,1502042600,62700,62700,62700,62700,0
|
|
20231019,164000,1502042600,62700,62700,62700,62700,0
|
|
20231019,163900,1502042600,62700,62700,62700,62700,0
|
|
20231019,163800,1502042600,62700,62700,62700,62700,0
|
|
20231019,163700,1502042600,62700,62700,62700,62700,0
|
|
20231019,163600,1502042600,62700,62700,62700,62700,0
|
|
20231019,163500,1502042600,62700,62700,62700,62700,0
|
|
20231019,163400,1502042600,62700,62700,62700,62700,0
|
|
20231019,163300,1502042600,62700,62700,62700,62700,0
|
|
20231019,163200,1502042600,62700,62700,62700,62700,0
|
|
20231019,163100,1502042600,62700,62700,62700,62700,0
|
|
20231019,163000,1502042600,62700,62700,62700,62700,0
|
|
20231019,162900,1502042600,62700,62700,62700,62700,0
|
|
20231019,162800,1502042600,62700,62700,62700,62700,0
|
|
20231019,162700,1502042600,62700,62700,62700,62700,0
|
|
20231019,162600,1502042600,62700,62700,62700,62700,0
|
|
20231019,162500,1502042600,62700,62700,62700,62700,0
|
|
20231019,162400,1502042600,62700,62700,62700,62700,0
|
|
20231019,162300,1502042600,62700,62700,62700,62700,0
|
|
20231019,162200,1502042600,62700,62700,62700,62700,0
|
|
20231019,162100,1502042600,62700,62700,62700,62700,0
|
|
20231019,162000,1502042600,62700,62700,62700,62700,505
|
|
20231019,161900,1502042600,62700,62700,62700,62700,0
|
|
20231019,161800,1502042600,62700,62700,62700,62700,0
|
|
20231019,161700,1502042600,62700,62700,62700,62700,0
|
|
20231019,161600,1502042600,62700,62700,62700,62700,0
|
|
20231019,161500,1502042600,62700,62700,62700,62700,0
|
|
20231019,161400,1502042600,62700,62700,62700,62700,0
|
|
20231019,161300,1502042600,62700,62700,62700,62700,0
|
|
20231019,161200,1502042600,62700,62700,62700,62700,0
|
|
20231019,161100,1502042600,62700,62700,62700,62700,0
|
|
20231019,161000,1502042600,62700,62700,62700,62700,0
|
|
20231019,160900,1502042600,62700,62700,62700,62700,0
|
|
20231019,160800,1502042600,62700,62700,62700,62700,0
|
|
20231019,160700,1502042600,62700,62700,62700,62700,0
|
|
20231019,160600,1502042600,62700,62700,62700,62700,0
|
|
20231019,160500,1502042600,62700,62700,62700,62700,0
|
|
20231019,160400,1502042600,62700,62700,62700,62700,0
|
|
20231019,160300,1502042600,62700,62700,62700,62700,0
|
|
20231019,160200,1502042600,62700,62700,62700,62700,0
|
|
20231019,160100,1502042600,62700,62700,62700,62700,0
|
|
20231019,160000,1502042600,62700,62700,62700,62700,0
|
|
20231019,155900,1502042600,62700,62700,62700,62700,0
|
|
20231019,155800,1502042600,62700,62700,62700,62700,0
|
|
20231019,155700,1502042600,62700,62700,62700,62700,0
|
|
20231019,155600,1502042600,62700,62700,62700,62700,0
|
|
20231019,155500,1502042600,62700,62700,62700,62700,0
|
|
20231019,155400,1502042600,62700,62700,62700,62700,0
|
|
20231019,155300,1502042600,62700,62700,62700,62700,0
|
|
20231019,155200,1502042600,62700,62700,62700,62700,0
|
|
20231019,155100,1502042600,62700,62700,62700,62700,0
|
|
20231019,155000,1502042600,62700,62700,62700,62700,505
|
|
20231019,154900,1502042600,62700,62700,62700,62700,0
|
|
20231019,154800,1502042600,62700,62700,62700,62700,0
|
|
20231019,154700,1502042600,62700,62700,62700,62700,0
|
|
20231019,154600,1502042600,62700,62700,62700,62700,0
|
|
20231019,154500,1502042600,62700,62700,62700,62700,0
|
|
20231019,154400,1502042600,62700,62700,62700,62700,0
|
|
20231019,154300,1502042600,62700,62700,62700,62700,0
|
|
20231019,154200,1502042600,62700,62700,62700,62700,0
|
|
20231019,154100,1502042600,62700,62700,62700,62700,0
|
|
20231019,154000,1502042600,62700,62700,62700,62700,0
|
|
20231019,153900,1502042600,62700,62700,62700,62700,0
|
|
20231019,153800,1502042600,62700,62700,62700,62700,0
|
|
20231019,153700,1502042600,62700,62700,62700,62700,0
|
|
20231019,153600,1502042600,62700,62700,62700,62700,0
|
|
20231019,153500,1502042600,62700,62700,62700,62700,0
|
|
20231019,153400,1502042600,62700,62700,62700,62700,0
|
|
20231019,153300,1502042600,62700,62700,62700,62700,0
|
|
20231019,153200,1502042600,62700,62700,62700,62700,0
|
|
20231019,153100,1502042600,62700,62700,62700,62700,0
|
|
20231019,153000,1502042600,62700,62700,62700,62700,505
|
|
20231019,152900,1470379100,62900,62900,62900,62900,0
|
|
20231019,152800,1470379100,62900,62900,62900,62900,0
|
|
20231019,152700,1470379100,62900,62900,62900,62900,0
|
|
20231019,152600,1470379100,62900,62900,62900,62900,0
|
|
20231019,152500,1470379100,62900,62900,62900,62900,0
|
|
20231019,152400,1470379100,62900,62900,62900,62900,0
|
|
20231019,152300,1470379100,62900,62900,62900,62900,0
|
|
20231019,152200,1470379100,62900,62900,62900,62900,0
|
|
20231019,152100,1470379100,62900,62900,62900,62900,0
|
|
20231019,152000,1470379100,62900,62900,62900,62900,0
|
|
20231019,151900,1470379100,62900,63000,63000,62700,65
|
|
20231019,151800,1466300200,63000,62800,63000,62800,35
|
|
20231019,151700,1464096000,62800,63000,63000,62800,107
|
|
20231019,151600,1457358700,62900,62700,62900,62700,12
|
|
20231019,151500,1456605900,62700,62700,62700,62700,1
|
|
20231019,151400,1456543200,62900,62700,62900,62700,71
|
|
20231019,151300,1452091300,63000,63000,63000,63000,1
|
|
20231019,151200,1452028300,63000,63000,63000,63000,5
|
|
20231019,151100,1451713300,63000,62700,63000,62700,45
|
|
20231019,151000,1448886000,62600,62600,62600,62600,2
|
|
20231019,150900,1448760800,62600,62600,62600,62600,31
|
|
20231019,150800,1446820200,63000,63000,63000,63000,1
|
|
20231019,150700,1446757200,62500,62600,62600,62500,42
|
|
20231019,150600,1444132100,62500,62600,62600,62500,89
|
|
20231019,150500,1438561700,62600,62800,62800,62600,440
|
|
20231019,150400,1411000900,62800,63000,63000,62800,64
|
|
20231019,150300,1406979500,62800,62800,62800,62800,16
|
|
20231019,150200,1405974700,62800,62800,62800,62800,1
|
|
20231019,150100,1405911900,62800,62800,62800,62800,9
|
|
20231019,150000,1405346700,62800,62700,62800,62700,26
|
|
20231019,145900,1403714900,62700,62800,62800,62700,3
|
|
20231019,145800,1403526600,62800,62800,62800,62800,1
|
|
20231019,145700,1403463800,62700,62700,62700,62700,50
|
|
20231019,145600,1400328800,62600,62600,62600,62600,58
|
|
20231019,145500,1396698000,62600,62600,62600,62600,2
|
|
20231019,145400,1396572800,62600,62600,62600,62600,100
|
|
20231019,145300,1390312800,62600,62600,62600,62600,29
|
|
20231019,145200,1388497400,62600,62700,62700,62600,212
|
|
20231019,145100,1375222500,62800,62700,62800,62700,30
|
|
20231019,145000,1373340100,62700,62600,62700,62600,105
|
|
20231019,144900,1366765400,62600,62600,62600,62600,105
|
|
20231019,144800,1360192400,62600,62700,62700,62600,16
|
|
20231019,144700,1359190200,62700,62700,62700,62700,174
|
|
20231019,144600,1348280400,62800,62800,62800,62700,29
|
|
20231019,144500,1346461000,62700,62800,62800,62700,21
|
|
20231019,144400,1345143900,62700,62700,62700,62700,40
|
|
20231019,144300,1342635900,62700,62800,62800,62700,19
|
|
20231019,144200,1341444300,62800,62800,62800,62800,75
|
|
20231019,144100,1336734300,62800,62800,62800,62800,17
|
|
20231019,144000,1335666700,62800,62800,62800,62800,57
|
|
20231019,143900,1332087100,62800,62800,62800,62800,34
|
|
20231019,143800,1329951900,62800,62900,62900,62800,37
|
|
20231019,143700,1327627200,62800,62800,62800,62800,17
|
|
20231019,143600,1326559600,62800,62800,62800,62700,32
|
|
20231019,143500,1324551700,62700,62700,62700,62700,16
|
|
20231019,143400,1323548500,62700,62800,62800,62700,35
|
|
20231019,143300,1321353900,62700,62800,62800,62700,26
|
|
20231019,143200,1319722700,62700,62800,62800,62700,22
|
|
20231019,143100,1318342100,62700,62800,62800,62700,27
|
|
20231019,143000,1316648200,62800,62700,62800,62700,43
|
|
20231019,142900,1313949500,62700,62700,62700,62700,34
|
|
20231019,142800,1311817700,62700,62700,62700,62700,17
|
|
20231019,142700,1310751800,62800,62700,62800,62600,33
|
|
20231019,142600,1308684300,62700,62700,62700,62700,141
|
|
20231019,142500,1299843600,62600,62600,62600,62600,30
|
|
20231019,142400,1297965600,62600,62600,62700,62600,36
|
|
20231019,142300,1295711800,62700,62700,62700,62700,8
|
|
20231019,142200,1295210200,62700,62700,62700,62600,24
|
|
20231019,142100,1293707200,62700,62700,62700,62600,127
|
|
20231019,142000,1285746000,62700,62600,62700,62600,56
|
|
20231019,141900,1282240000,62600,62600,62600,62600,22
|
|
20231019,141800,1280862800,62600,62600,62700,62600,34
|
|
20231019,141700,1278734300,62600,62600,62600,62600,22
|
|
20231019,141600,1277357100,62700,62700,62700,62700,21
|
|
20231019,141500,1276040400,62700,62600,62700,62600,16
|
|
20231019,141400,1275038200,62700,62700,62700,62600,606
|
|
20231019,141300,1237062400,62700,62900,62900,62700,62
|
|
20231019,141200,1233172400,62900,62900,62900,62700,316
|
|
20231019,141100,1213334100,62900,62900,62900,62800,39
|
|
20231019,141000,1210882700,62900,62900,62900,62800,28
|
|
20231019,140900,1209123800,62900,63000,63000,62800,240
|
|
20231019,140800,1194026700,62900,62900,63000,62900,35
|
|
20231019,140700,1191825000,63000,63000,63000,63000,11
|
|
20231019,140600,1191132000,62900,63200,63200,62900,61
|
|
20231019,140500,1187294200,62900,63200,63200,62900,738
|
|
20231019,140400,1140794400,63400,63200,63400,63200,31
|
|
20231019,140300,1138832200,63200,63200,63200,63200,51
|
|
20231019,140200,1135609000,63300,63300,63300,63300,1
|
|
20231019,140100,1135545700,63300,63200,63300,63200,41
|
|
20231019,140000,1132953300,63400,63300,63500,63300,13
|
|
20231019,135900,1132129900,63300,63100,63300,63100,19
|
|
20231019,135800,1130930700,63100,63100,63100,63100,33
|
|
20231019,135700,1128848400,63100,63100,63100,63100,23
|
|
20231019,135600,1127397100,63100,63100,63100,63100,47
|
|
20231019,135500,1124431400,63100,63100,63200,63100,28
|
|
20231019,135400,1122664500,63100,63200,63200,63100,19
|
|
20231019,135300,1121465400,63100,63100,63100,63100,33
|
|
20231019,135200,1119383100,63100,63100,63200,63100,84
|
|
20231019,135100,1114082000,63100,63000,63100,63000,49
|
|
20231019,135000,1110992600,63000,63000,63000,63000,17
|
|
20231019,134900,1109921600,63000,63100,63100,63000,31
|
|
20231019,134800,1107967200,63200,63100,63200,63000,9
|
|
20231019,134700,1107399400,63000,63100,63100,63000,29
|
|
20231019,134600,1105571300,63100,63100,63100,63000,227
|
|
20231019,134500,1091267400,63100,63100,63100,63100,18
|
|
20231019,134400,1090131600,63100,63100,63100,63100,17
|
|
20231019,134300,1089058900,63100,63100,63100,63100,19
|
|
20231019,134200,1087860000,63100,63100,63100,63100,34
|
|
20231019,134100,1085714600,63100,63100,63100,63100,17
|
|
20231019,134000,1084641900,63100,63100,63100,63100,67
|
|
20231019,133900,1080414200,63000,63100,63100,63000,23
|
|
20231019,133800,1078964600,63100,63100,63100,63000,20
|
|
20231019,133700,1077704300,63000,63100,63100,63000,50
|
|
20231019,133600,1074553100,63100,63100,63100,63100,33
|
|
20231019,133500,1072470800,63100,63100,63100,63100,10
|
|
20231019,133400,1071839800,63100,63100,63100,63000,67
|
|
20231019,133300,1067612900,63100,63000,63100,63000,163
|
|
20231019,133200,1057342700,63000,63100,63100,63000,111
|
|
20231019,133100,1050340200,63100,63200,63200,63100,35
|
|
20231019,133000,1048131000,63200,63100,63200,63100,19
|
|
20231019,132900,1046931800,63100,63100,63100,63000,107
|
|
20231019,132800,1040180600,63100,63100,63100,63100,154
|
|
20231019,132700,1030463200,63100,63200,63200,63100,61
|
|
20231019,132600,1026609800,63200,63200,63200,63200,17
|
|
20231019,132500,1025535400,63200,63200,63200,63200,16
|
|
20231019,132400,1024524200,63200,63200,63200,63200,18
|
|
20231019,132300,1023386600,63300,63200,63300,63200,86
|
|
20231019,132200,1017951300,63200,63200,63200,63200,33
|
|
20231019,132100,1015865700,63300,63200,63300,63200,22
|
|
20231019,132000,1014475000,63200,63200,63200,63200,17
|
|
20231019,131900,1013400600,63200,63200,63200,63200,17
|
|
20231019,131800,1012326200,63200,63200,63200,63200,17
|
|
20231019,131700,1011251800,63200,63200,63200,63200,33
|
|
20231019,131600,1009166200,63300,63300,63300,63200,96
|
|
20231019,131500,1003091100,63200,63300,63300,63200,17
|
|
20231019,131400,1002016600,63300,63300,63300,63200,222
|
|
20231019,131300,987967400,63300,63400,63400,63300,97
|
|
20231019,131200,981819300,63400,63400,63400,63400,16
|
|
20231019,131100,980804900,63400,63400,63400,63400,34
|
|
20231019,131000,978649300,63500,63500,63500,63500,0
|
|
20231019,130900,978649300,63500,63400,63500,63400,2
|
|
20231019,130800,978522400,63400,63400,63400,63400,12
|
|
20231019,130700,977761600,63400,63400,63400,63400,119
|
|
20231019,130600,970217000,63400,63400,63400,63400,0
|
|
20231019,130500,970217000,63400,63400,63400,63400,0
|
|
20231019,130400,970217000,63400,63400,63400,63400,0
|
|
20231019,130300,970217000,63400,63400,63400,63400,35
|
|
20231019,130200,967998000,63600,63600,63600,63600,0
|
|
20231019,130100,967998000,63600,63600,63600,63600,8
|
|
20231019,130000,967489200,63600,63600,63600,63600,0
|
|
20231019,125900,967489200,63600,63600,63600,63600,1
|
|
20231019,125800,967425600,63600,63600,63600,63600,7
|
|
20231019,125700,966980400,63900,63800,63900,63800,3
|
|
20231019,125600,966788800,63900,63600,63900,63600,82
|
|
20231019,125500,961566800,63400,63400,63400,63400,0
|
|
20231019,125400,961566800,63400,63400,63400,63400,7
|
|
20231019,125300,961123000,63400,63500,63500,63400,31
|
|
20231019,125200,959157500,63500,63500,63500,63500,22
|
|
20231019,125100,957760500,63600,63600,63600,63600,0
|
|
20231019,125000,957760500,63600,63600,63600,63600,0
|
|
20231019,124900,957760500,63600,63600,63600,63600,0
|
|
20231019,124800,957760500,63600,63600,63600,63600,2
|
|
20231019,124700,957633300,63600,63600,63600,63600,0
|
|
20231019,124600,957633300,63600,63600,63600,63600,61
|
|
20231019,124500,953753700,63400,63400,63400,63400,1
|
|
20231019,124400,953690300,63400,63400,63400,63400,0
|
|
20231019,124300,953690300,63400,63600,63600,63400,16
|
|
20231019,124200,952675500,63600,63600,63600,63600,2
|
|
20231019,124100,952548300,63600,63400,63600,63400,41
|
|
20231019,124000,949947700,63400,63400,63400,63400,0
|
|
20231019,123900,949947700,63400,63400,63400,63400,0
|
|
20231019,123800,949947700,63400,63400,63400,63400,30
|
|
20231019,123700,948045700,63600,63600,63600,63600,0
|
|
20231019,123600,948045700,63600,63600,63600,63600,19
|
|
20231019,123500,946837300,63400,63600,63600,63400,104
|
|
20231019,123400,940240900,63600,63600,63600,63600,1
|
|
20231019,123300,940177300,63600,63600,63600,63600,0
|
|
20231019,123200,940177300,63600,63600,63600,63600,9
|
|
20231019,123100,939604900,63600,63600,63600,63600,1
|
|
20231019,123000,939541300,63600,63500,63600,63500,57
|
|
20231019,122900,935921700,63600,63500,63600,63500,22
|
|
20231019,122800,934522600,63500,63400,63500,63300,18
|
|
20231019,122700,933381400,63400,63400,63400,63400,2
|
|
20231019,122600,933254600,63400,63300,63400,63300,129
|
|
20231019,122500,925086500,63300,63400,63400,63300,298
|
|
20231019,122400,906197300,63400,63500,63500,63400,37
|
|
20231019,122300,903851300,63600,63500,63600,63500,5
|
|
20231019,122200,903533500,63400,63500,63600,63400,409
|
|
20231019,122100,877565900,63600,63500,63600,63500,44
|
|
20231019,122000,874771700,63500,63500,63500,63500,132
|
|
20231019,121900,866389700,63500,63500,63500,63500,173
|
|
20231019,121800,855404200,63600,63600,63600,63600,11
|
|
20231019,121700,854704600,63500,63500,63500,63500,19
|
|
20231019,121600,853498100,63900,63900,63900,63900,2
|
|
20231019,121500,853370300,63500,63600,63600,63500,29
|
|
20231019,121400,851527300,63600,63600,63600,63600,0
|
|
20231019,121300,851527300,63600,63600,63600,63600,41
|
|
20231019,121200,848919700,63600,63600,63600,63600,0
|
|
20231019,121100,848919700,63600,63600,63600,63600,17
|
|
20231019,121000,847838500,63600,63600,63600,63600,15
|
|
20231019,120900,846884500,63600,63600,63600,63600,3
|
|
20231019,120800,846693700,63600,63600,63600,63600,2
|
|
20231019,120700,846566500,63600,63600,63600,63600,85
|
|
20231019,120600,841160500,63600,63600,63600,63600,3
|
|
20231019,120500,840969700,63500,63500,63500,63500,1
|
|
20231019,120400,840906200,63900,63900,63900,63900,13
|
|
20231019,120300,840075500,63500,63500,63900,63500,67
|
|
20231019,120200,835817800,63500,63500,63500,63500,0
|
|
20231019,120100,835817800,63500,63600,63900,63500,535
|
|
20231019,120000,801756200,63600,63500,63600,63500,40
|
|
20231019,115900,799212700,63600,63600,63600,63600,3
|
|
20231019,115800,799021900,63500,63500,63500,63500,3
|
|
20231019,115700,798831400,63500,63500,63500,63500,60
|
|
20231019,115600,795021400,63500,63600,63800,63500,85
|
|
20231019,115500,789622300,63600,63600,63600,63500,189
|
|
20231019,115400,777603900,63500,63500,63600,63500,28
|
|
20231019,115300,775825000,63600,63600,63600,63600,0
|
|
20231019,115200,775825000,63600,63600,63600,63600,46
|
|
20231019,115100,772899400,63600,63600,63700,63600,37
|
|
20231019,115000,770543600,63700,63700,63700,63700,5
|
|
20231019,114900,770225100,63500,63500,63500,63500,0
|
|
20231019,114800,770225100,63500,63500,63500,63500,0
|
|
20231019,114700,770225100,63500,63600,63600,63500,10
|
|
20231019,114600,769590000,63600,63600,63600,63600,0
|
|
20231019,114500,769590000,63600,63600,63600,63600,15
|
|
20231019,114400,768636000,63600,63700,63700,63600,330
|
|
20231019,114300,747647500,63900,63900,63900,63900,0
|
|
20231019,114200,747647500,63900,63900,63900,63900,5
|
|
20231019,114100,747328000,63900,63600,63900,63600,16
|
|
20231019,114000,746307800,63600,63900,63900,63600,23
|
|
20231019,113900,744842100,63900,63900,63900,63900,0
|
|
20231019,113800,744842100,63900,63900,63900,63900,1
|
|
20231019,113700,744778200,63700,63700,63700,63700,151
|
|
20231019,113600,735159500,63700,63700,63700,63700,16
|
|
20231019,113500,734140300,63700,63600,63700,63600,79
|
|
20231019,113400,729108900,63600,63600,63600,63600,0
|
|
20231019,113300,729108900,63600,63800,63800,63600,24
|
|
20231019,113200,727582300,63900,63900,63900,63900,10
|
|
20231019,113100,726943300,63600,63700,63700,63600,74
|
|
20231019,113000,722234700,63900,63900,63900,63900,15
|
|
20231019,112900,721276200,63700,63700,63700,63700,95
|
|
20231019,112800,715224700,63700,63700,63700,63700,0
|
|
20231019,112700,715224700,63700,63700,63700,63700,34
|
|
20231019,112600,713058900,63700,63700,63700,63700,3
|
|
20231019,112500,712867800,63700,63700,63700,63700,40
|
|
20231019,112400,710319800,63900,63700,63900,63700,16
|
|
20231019,112300,709300400,63700,63700,63700,63700,29
|
|
20231019,112200,707453100,63800,63900,63900,63800,147
|
|
20231019,112100,698069500,63800,63900,63900,63800,287
|
|
20231019,112000,679748200,63900,63900,63900,63900,0
|
|
20231019,111900,679748200,63900,63900,63900,63900,0
|
|
20231019,111800,679748200,63900,63900,63900,63900,7
|
|
20231019,111700,679300900,63900,63900,63900,63900,0
|
|
20231019,111600,679300900,63900,63900,63900,63900,44
|
|
20231019,111500,676489300,63900,63900,63900,63900,40
|
|
20231019,111400,673933300,63900,63900,63900,63900,1
|
|
20231019,111300,673869400,63900,63900,63900,63900,100
|
|
20231019,111200,667479400,63900,63900,63900,63900,4
|
|
20231019,111100,667223800,63900,63900,63900,63900,101
|
|
20231019,111000,660769900,63900,63900,63900,63900,10
|
|
20231019,110900,660130900,64000,64000,64000,64000,4
|
|
20231019,110800,659874900,63900,63900,63900,63900,1
|
|
20231019,110700,659811000,64000,64000,64000,64000,0
|
|
20231019,110600,659811000,64000,64000,64000,64000,0
|
|
20231019,110500,659811000,64000,64000,64000,64000,0
|
|
20231019,110400,659811000,64000,64000,64000,64000,50
|
|
20231019,110300,656611000,64000,64000,64000,64000,2
|
|
20231019,110200,656483000,64000,64000,64000,64000,0
|
|
20231019,110100,656483000,64000,64000,64000,64000,2
|
|
20231019,110000,656355000,64000,64000,64000,64000,3
|
|
20231019,105900,656163000,64000,64000,64000,64000,101
|
|
20231019,105800,649699000,64000,64000,64000,64000,7
|
|
20231019,105700,649251000,64000,64000,64000,64000,1
|
|
20231019,105600,649187000,64000,64000,64000,64000,255
|
|
20231019,105500,632867000,64000,64000,64000,64000,1
|
|
20231019,105400,632803000,64000,64000,64000,64000,2
|
|
20231019,105300,632675000,64000,64000,64000,64000,7
|
|
20231019,105200,632227000,64100,64100,64100,64100,6
|
|
20231019,105100,631842400,64100,64100,64100,64100,4
|
|
20231019,105000,631586000,64000,64000,64000,64000,0
|
|
20231019,104900,631586000,64000,64000,64000,64000,1
|
|
20231019,104800,631522000,64000,64000,64000,64000,3
|
|
20231019,104700,631330000,64000,64200,64200,64000,541
|
|
20231019,104600,596652500,64300,64300,64300,64300,0
|
|
20231019,104500,596652500,64300,64300,64300,64300,0
|
|
20231019,104400,596652500,64300,64300,64300,64300,11
|
|
20231019,104300,595945200,64100,64100,64100,64100,0
|
|
20231019,104200,595945200,64100,64100,64100,64100,0
|
|
20231019,104100,595945200,64100,64100,64100,64100,70
|
|
20231019,104000,591458200,64200,64200,64200,64200,90
|
|
20231019,103900,585680200,64200,64300,64300,64200,136
|
|
20231019,103800,576938200,64300,64300,64300,64300,7
|
|
20231019,103700,576488100,64300,64300,64300,64300,4
|
|
20231019,103600,576230900,64300,64300,64300,64300,297
|
|
20231019,103500,557133800,64200,64200,64200,64200,5
|
|
20231019,103400,556812800,64200,64200,64200,64200,0
|
|
20231019,103300,556812800,64200,64200,64200,64200,4
|
|
20231019,103200,556556000,64300,64300,64300,64300,21
|
|
20231019,103100,555205700,64300,64300,64300,64300,1
|
|
20231019,103000,555141400,64300,64300,64300,64300,0
|
|
20231019,102900,555141400,64300,64300,64300,64300,0
|
|
20231019,102800,555141400,64300,64300,64300,64300,2
|
|
20231019,102700,555012800,64300,64300,64300,64300,0
|
|
20231019,102600,555012800,64300,64300,64300,64300,48
|
|
20231019,102500,551926400,64300,64100,64300,64100,542
|
|
20231019,102400,517150000,64000,64000,64000,64000,0
|
|
20231019,102300,517150000,64000,64000,64000,64000,32
|
|
20231019,102200,515102000,64000,64000,64000,64000,0
|
|
20231019,102100,515102000,64000,64000,64000,64000,59
|
|
20231019,102000,511326000,63900,63900,63900,63900,0
|
|
20231019,101900,511326000,63900,63900,63900,63900,0
|
|
20231019,101800,511326000,63900,63900,63900,63900,1
|
|
20231019,101700,511262100,63900,63900,63900,63900,1
|
|
20231019,101600,511198200,63900,63900,63900,63900,21
|
|
20231019,101500,509856300,63900,63900,63900,63900,2
|
|
20231019,101400,509728500,63800,63800,63800,63800,2
|
|
20231019,101300,509600900,63900,63900,63900,63900,0
|
|
20231019,101200,509600900,63900,63900,63900,63900,11
|
|
20231019,101100,508898000,63800,63800,63800,63800,3
|
|
20231019,101000,508706600,63900,63900,63900,63900,50
|
|
20231019,100900,505511600,63900,63900,63900,63900,0
|
|
20231019,100800,505511600,63900,63900,63900,63900,0
|
|
20231019,100700,505511600,63900,63900,63900,63900,74
|
|
20231019,100600,500783000,63900,64000,64000,63900,31
|
|
20231019,100500,498801900,64100,64000,64100,64000,2
|
|
20231019,100400,498673800,64000,64000,64000,64000,264
|
|
20231019,100300,481777800,64100,64100,64100,64100,141
|
|
20231019,100200,472739700,64100,64100,64100,64100,6
|
|
20231019,100100,472355100,64100,64000,64100,64000,34
|
|
20231019,100000,470178900,64000,64100,64100,64000,14
|
|
20231019,095900,469281700,64000,64000,64000,64000,78
|
|
20231019,095800,464289700,64000,64100,64100,64000,33
|
|
20231019,095700,462175700,64000,64000,64000,64000,0
|
|
20231019,095600,462175700,64000,64100,64100,64000,3
|
|
20231019,095500,461983500,64000,64000,64000,64000,15
|
|
20231019,095400,461023500,64000,64000,64000,64000,0
|
|
20231019,095300,461023500,64000,64000,64000,64000,10
|
|
20231019,095200,460383500,64000,64100,64100,64000,10
|
|
20231019,095100,459743400,64000,64000,64000,64000,3
|
|
20231019,095000,459551400,63900,63900,63900,63900,218
|
|
20231019,094900,445621200,63900,63900,63900,63900,20
|
|
20231019,094800,444343200,63900,63900,63900,63900,31
|
|
20231019,094700,442362300,64000,64000,64000,64000,7
|
|
20231019,094600,441914300,64000,64100,64100,64000,393
|
|
20231019,094500,416761900,64000,64100,64100,64000,49
|
|
20231019,094400,413625800,64100,64100,64100,64000,49
|
|
20231019,094300,410488900,64100,64200,64200,64100,37
|
|
20231019,094200,408115900,64000,64000,64000,64000,0
|
|
20231019,094100,408115900,64000,64000,64000,64000,0
|
|
20231019,094000,408115900,64000,64100,64100,64000,232
|
|
20231019,093900,393267000,64100,64100,64100,64100,22
|
|
20231019,093800,391856800,64100,63800,64100,63800,2
|
|
20231019,093700,391728900,63800,63800,63800,63800,0
|
|
20231019,093600,391728900,63800,63800,63800,63800,1
|
|
20231019,093500,391665100,63800,63800,63800,63800,9
|
|
20231019,093400,391090900,63800,63800,63800,63800,23
|
|
20231019,093300,389623500,63800,63800,63800,63700,13
|
|
20231019,093200,388795100,63700,63900,63900,63700,87
|
|
20231019,093100,383250400,63900,63700,63900,63600,151
|
|
20231019,093000,373627200,63700,63600,63700,63600,66
|
|
20231019,092900,369424200,63700,63700,63700,63700,41
|
|
20231019,092800,366812500,63600,63600,63600,63600,21
|
|
20231019,092700,365476900,63600,63500,63600,63500,63
|
|
20231019,092600,361470400,63600,63600,63600,63500,172
|
|
20231019,092500,350547900,63600,63700,63700,63500,202
|
|
20231019,092400,337687700,63800,64000,64100,63800,326
|
|
20231019,092300,316871900,64000,64100,64100,64000,708
|
|
20231019,092200,271518900,64100,64200,64200,64100,48
|
|
20231019,092100,268437400,64200,64200,64200,64200,17
|
|
20231019,092000,267346000,64200,64200,64200,64100,48
|
|
20231019,091900,264267700,64200,64200,64200,64200,8
|
|
20231019,091800,263754100,64100,64200,64200,64100,13
|
|
20231019,091700,262920600,64200,64100,64200,64000,507
|
|
20231019,091600,230402500,64200,64200,64200,64000,465
|
|
20231019,091500,200585600,64200,64200,64200,64200,32
|
|
20231019,091400,198531200,64200,64200,64200,64200,87
|
|
20231019,091300,192945800,64200,64200,64200,64200,21
|
|
20231019,091200,191597600,64200,64100,64200,64100,181
|
|
20231019,091100,179990400,64100,64100,64200,64100,157
|
|
20231019,091000,169926400,64200,64200,64200,64100,146
|
|
20231019,090900,160562800,64200,64200,64300,64200,111
|
|
20231019,090800,153433300,64300,64500,64500,64300,534
|
|
20231019,090700,119072700,64600,64500,64800,64500,157
|
|
20231019,090600,108935900,64500,64600,64600,64500,156
|
|
20231019,090500,98868500,64500,64700,64800,64500,227
|
|
20231019,090400,84190500,64700,65200,65200,64600,155
|
|
20231019,090300,74097500,64800,65000,65000,64800,94
|
|
20231019,090200,68001100,65200,65100,65200,64900,379
|
|
20231019,090100,43364000,65200,65500,65500,65200,340
|
|
20231019,090000,21183800,66000,65100,66000,65100,325
|