657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195400,1048539200,56300,56300,56300,56300,832
|
|
20231026,195300,1048539200,56300,56300,56300,56300,0
|
|
20231026,195200,1048539200,56300,56300,56300,56300,0
|
|
20231026,195100,1048539200,56300,56300,56300,56300,0
|
|
20231026,195000,1048539200,56300,56300,56300,56300,0
|
|
20231026,194900,1048539200,56300,56300,56300,56300,0
|
|
20231026,194800,1048539200,56300,56300,56300,56300,0
|
|
20231026,194700,1048539200,56300,56300,56300,56300,0
|
|
20231026,194600,1048539200,56300,56300,56300,56300,0
|
|
20231026,194500,1048539200,56300,56300,56300,56300,0
|
|
20231026,194400,1048539200,56300,56300,56300,56300,0
|
|
20231026,194300,1048539200,56300,56300,56300,56300,0
|
|
20231026,194200,1048539200,56300,56300,56300,56300,0
|
|
20231026,194100,1048539200,56300,56300,56300,56300,0
|
|
20231026,194000,1048539200,56300,56300,56300,56300,0
|
|
20231026,193900,1048539200,56300,56300,56300,56300,0
|
|
20231026,193800,1048539200,56300,56300,56300,56300,0
|
|
20231026,193700,1048539200,56300,56300,56300,56300,0
|
|
20231026,193600,1048539200,56300,56300,56300,56300,0
|
|
20231026,193500,1048539200,56300,56300,56300,56300,0
|
|
20231026,193400,1048539200,56300,56300,56300,56300,0
|
|
20231026,193300,1048539200,56300,56300,56300,56300,0
|
|
20231026,193200,1048539200,56300,56300,56300,56300,0
|
|
20231026,193100,1048539200,56300,56300,56300,56300,0
|
|
20231026,193000,1048539200,56300,56300,56300,56300,0
|
|
20231026,192900,1048539200,56300,56300,56300,56300,0
|
|
20231026,192800,1048539200,56300,56300,56300,56300,0
|
|
20231026,192700,1048539200,56300,56300,56300,56300,0
|
|
20231026,192600,1048539200,56300,56300,56300,56300,0
|
|
20231026,192500,1048539200,56300,56300,56300,56300,0
|
|
20231026,192400,1048539200,56300,56300,56300,56300,832
|
|
20231026,192300,1048539200,56300,56300,56300,56300,0
|
|
20231026,192200,1048539200,56300,56300,56300,56300,0
|
|
20231026,192100,1048539200,56300,56300,56300,56300,0
|
|
20231026,192000,1048539200,56300,56300,56300,56300,0
|
|
20231026,191900,1048539200,56300,56300,56300,56300,0
|
|
20231026,191800,1048539200,56300,56300,56300,56300,0
|
|
20231026,191700,1048539200,56300,56300,56300,56300,0
|
|
20231026,191600,1048539200,56300,56300,56300,56300,0
|
|
20231026,191500,1048539200,56300,56300,56300,56300,0
|
|
20231026,191400,1048539200,56300,56300,56300,56300,0
|
|
20231026,191300,1048539200,56300,56300,56300,56300,0
|
|
20231026,191200,1048539200,56300,56300,56300,56300,0
|
|
20231026,191100,1048539200,56300,56300,56300,56300,0
|
|
20231026,191000,1048539200,56300,56300,56300,56300,0
|
|
20231026,190900,1048539200,56300,56300,56300,56300,0
|
|
20231026,190800,1048539200,56300,56300,56300,56300,0
|
|
20231026,190700,1048539200,56300,56300,56300,56300,0
|
|
20231026,190600,1048539200,56300,56300,56300,56300,0
|
|
20231026,190500,1048539200,56300,56300,56300,56300,0
|
|
20231026,190400,1048539200,56300,56300,56300,56300,0
|
|
20231026,190300,1048539200,56300,56300,56300,56300,0
|
|
20231026,190200,1048539200,56300,56300,56300,56300,0
|
|
20231026,190100,1048539200,56300,56300,56300,56300,0
|
|
20231026,190000,1048539200,56300,56300,56300,56300,0
|
|
20231026,185900,1048539200,56300,56300,56300,56300,0
|
|
20231026,185800,1048539200,56300,56300,56300,56300,0
|
|
20231026,185700,1048539200,56300,56300,56300,56300,0
|
|
20231026,185600,1048539200,56300,56300,56300,56300,0
|
|
20231026,185500,1048539200,56300,56300,56300,56300,0
|
|
20231026,185400,1048539200,56300,56300,56300,56300,832
|
|
20231026,185300,1048539200,56300,56300,56300,56300,0
|
|
20231026,185200,1048539200,56300,56300,56300,56300,0
|
|
20231026,185100,1048539200,56300,56300,56300,56300,0
|
|
20231026,185000,1048539200,56300,56300,56300,56300,0
|
|
20231026,184900,1048539200,56300,56300,56300,56300,0
|
|
20231026,184800,1048539200,56300,56300,56300,56300,0
|
|
20231026,184700,1048539200,56300,56300,56300,56300,0
|
|
20231026,184600,1048539200,56300,56300,56300,56300,0
|
|
20231026,184500,1048539200,56300,56300,56300,56300,0
|
|
20231026,184400,1048539200,56300,56300,56300,56300,0
|
|
20231026,184300,1048539200,56300,56300,56300,56300,0
|
|
20231026,184200,1048539200,56300,56300,56300,56300,0
|
|
20231026,184100,1048539200,56300,56300,56300,56300,0
|
|
20231026,184000,1048539200,56300,56300,56300,56300,0
|
|
20231026,183900,1048539200,56300,56300,56300,56300,0
|
|
20231026,183800,1048539200,56300,56300,56300,56300,0
|
|
20231026,183700,1048539200,56300,56300,56300,56300,0
|
|
20231026,183600,1048539200,56300,56300,56300,56300,0
|
|
20231026,183500,1048539200,56300,56300,56300,56300,0
|
|
20231026,183400,1048539200,56300,56300,56300,56300,0
|
|
20231026,183300,1048539200,56300,56300,56300,56300,0
|
|
20231026,183200,1048539200,56300,56300,56300,56300,0
|
|
20231026,183100,1048539200,56300,56300,56300,56300,0
|
|
20231026,183000,1048539200,56300,56300,56300,56300,0
|
|
20231026,182900,1048539200,56300,56300,56300,56300,0
|
|
20231026,182800,1048539200,56300,56300,56300,56300,0
|
|
20231026,182700,1048539200,56300,56300,56300,56300,0
|
|
20231026,182600,1048539200,56300,56300,56300,56300,0
|
|
20231026,182500,1048539200,56300,56300,56300,56300,0
|
|
20231026,182400,1048539200,56300,56300,56300,56300,832
|
|
20231026,182300,1048539200,56300,56300,56300,56300,0
|
|
20231026,182200,1048539200,56300,56300,56300,56300,0
|
|
20231026,182100,1048539200,56300,56300,56300,56300,0
|
|
20231026,182000,1048539200,56300,56300,56300,56300,0
|
|
20231026,181900,1048539200,56300,56300,56300,56300,0
|
|
20231026,181800,1048539200,56300,56300,56300,56300,0
|
|
20231026,181700,1048539200,56300,56300,56300,56300,0
|
|
20231026,181600,1048539200,56300,56300,56300,56300,0
|
|
20231026,181500,1048539200,56300,56300,56300,56300,0
|
|
20231026,181400,1048539200,56300,56300,56300,56300,0
|
|
20231026,181300,1048539200,56300,56300,56300,56300,0
|
|
20231026,181200,1048539200,56300,56300,56300,56300,0
|
|
20231026,181100,1048539200,56300,56300,56300,56300,0
|
|
20231026,181000,1048539200,56300,56300,56300,56300,0
|
|
20231026,180900,1048539200,56300,56300,56300,56300,0
|
|
20231026,180800,1048539200,56300,56300,56300,56300,0
|
|
20231026,180700,1048539200,56300,56300,56300,56300,0
|
|
20231026,180600,1048539200,56300,56300,56300,56300,0
|
|
20231026,180500,1048539200,56300,56300,56300,56300,0
|
|
20231026,180400,1048539200,56300,56300,56300,56300,0
|
|
20231026,180300,1048539200,56300,56300,56300,56300,0
|
|
20231026,180200,1048539200,56300,56300,56300,56300,0
|
|
20231026,180100,1048539200,56300,56300,56300,56300,0
|
|
20231026,180000,1048539200,56300,56300,56300,56300,0
|
|
20231026,175900,1048539200,56300,56300,56300,56300,0
|
|
20231026,175800,1048539200,56300,56300,56300,56300,0
|
|
20231026,175700,1048539200,56300,56300,56300,56300,0
|
|
20231026,175600,1048539200,56300,56300,56300,56300,0
|
|
20231026,175500,1048539200,56300,56300,56300,56300,0
|
|
20231026,175400,1048539200,56300,56300,56300,56300,832
|
|
20231026,175300,1048539200,56300,56300,56300,56300,0
|
|
20231026,175200,1048539200,56300,56300,56300,56300,0
|
|
20231026,175100,1048539200,56300,56300,56300,56300,0
|
|
20231026,175000,1048539200,56300,56300,56300,56300,0
|
|
20231026,174900,1048539200,56300,56300,56300,56300,0
|
|
20231026,174800,1048539200,56300,56300,56300,56300,0
|
|
20231026,174700,1048539200,56300,56300,56300,56300,0
|
|
20231026,174600,1048539200,56300,56300,56300,56300,0
|
|
20231026,174500,1048539200,56300,56300,56300,56300,0
|
|
20231026,174400,1048539200,56300,56300,56300,56300,0
|
|
20231026,174300,1048539200,56300,56300,56300,56300,0
|
|
20231026,174200,1048539200,56300,56300,56300,56300,0
|
|
20231026,174100,1048539200,56300,56300,56300,56300,0
|
|
20231026,174000,1048539200,56300,56300,56300,56300,0
|
|
20231026,173900,1048539200,56300,56300,56300,56300,0
|
|
20231026,173800,1048539200,56300,56300,56300,56300,0
|
|
20231026,173700,1048539200,56300,56300,56300,56300,0
|
|
20231026,173600,1048539200,56300,56300,56300,56300,0
|
|
20231026,173500,1048539200,56300,56300,56300,56300,0
|
|
20231026,173400,1048539200,56300,56300,56300,56300,0
|
|
20231026,173300,1048539200,56300,56300,56300,56300,0
|
|
20231026,173200,1048539200,56300,56300,56300,56300,0
|
|
20231026,173100,1048539200,56300,56300,56300,56300,0
|
|
20231026,173000,1048539200,56300,56300,56300,56300,0
|
|
20231026,172900,1048539200,56300,56300,56300,56300,0
|
|
20231026,172800,1048539200,56300,56300,56300,56300,0
|
|
20231026,172700,1048539200,56300,56300,56300,56300,0
|
|
20231026,172600,1048539200,56300,56300,56300,56300,0
|
|
20231026,172500,1048539200,56300,56300,56300,56300,0
|
|
20231026,172400,1048539200,56300,56300,56300,56300,832
|
|
20231026,172300,1048539200,56300,56300,56300,56300,0
|
|
20231026,172200,1048539200,56300,56300,56300,56300,0
|
|
20231026,172100,1048539200,56300,56300,56300,56300,0
|
|
20231026,172000,1048539200,56300,56300,56300,56300,0
|
|
20231026,171900,1048539200,56300,56300,56300,56300,0
|
|
20231026,171800,1048539200,56300,56300,56300,56300,0
|
|
20231026,171700,1048539200,56300,56300,56300,56300,0
|
|
20231026,171600,1048539200,56300,56300,56300,56300,0
|
|
20231026,171500,1048539200,56300,56300,56300,56300,0
|
|
20231026,171400,1048539200,56300,56300,56300,56300,0
|
|
20231026,171300,1048539200,56300,56300,56300,56300,0
|
|
20231026,171200,1048539200,56300,56300,56300,56300,0
|
|
20231026,171100,1048539200,56300,56300,56300,56300,0
|
|
20231026,171000,1048539200,56300,56300,56300,56300,0
|
|
20231026,170900,1048539200,56300,56300,56300,56300,0
|
|
20231026,170800,1048539200,56300,56300,56300,56300,0
|
|
20231026,170700,1048539200,56300,56300,56300,56300,0
|
|
20231026,170600,1048539200,56300,56300,56300,56300,0
|
|
20231026,170500,1048539200,56300,56300,56300,56300,0
|
|
20231026,170400,1048539200,56300,56300,56300,56300,0
|
|
20231026,170300,1048539200,56300,56300,56300,56300,0
|
|
20231026,170200,1048539200,56300,56300,56300,56300,0
|
|
20231026,170100,1048539200,56300,56300,56300,56300,0
|
|
20231026,170000,1048539200,56300,56300,56300,56300,0
|
|
20231026,165900,1048539200,56300,56300,56300,56300,0
|
|
20231026,165800,1048539200,56300,56300,56300,56300,0
|
|
20231026,165700,1048539200,56300,56300,56300,56300,0
|
|
20231026,165600,1048539200,56300,56300,56300,56300,0
|
|
20231026,165500,1048539200,56300,56300,56300,56300,0
|
|
20231026,165400,1048539200,56300,56300,56300,56300,832
|
|
20231026,165300,1048539200,56300,56300,56300,56300,0
|
|
20231026,165200,1048539200,56300,56300,56300,56300,0
|
|
20231026,165100,1048539200,56300,56300,56300,56300,0
|
|
20231026,165000,1048539200,56300,56300,56300,56300,0
|
|
20231026,164900,1048539200,56300,56300,56300,56300,0
|
|
20231026,164800,1048539200,56300,56300,56300,56300,0
|
|
20231026,164700,1048539200,56300,56300,56300,56300,0
|
|
20231026,164600,1048539200,56300,56300,56300,56300,0
|
|
20231026,164500,1048539200,56300,56300,56300,56300,0
|
|
20231026,164400,1048539200,56300,56300,56300,56300,0
|
|
20231026,164300,1048539200,56300,56300,56300,56300,0
|
|
20231026,164200,1048539200,56300,56300,56300,56300,0
|
|
20231026,164100,1048539200,56300,56300,56300,56300,0
|
|
20231026,164000,1048539200,56300,56300,56300,56300,0
|
|
20231026,163900,1048539200,56300,56300,56300,56300,0
|
|
20231026,163800,1048539200,56300,56300,56300,56300,0
|
|
20231026,163700,1048539200,56300,56300,56300,56300,0
|
|
20231026,163600,1048539200,56300,56300,56300,56300,0
|
|
20231026,163500,1048539200,56300,56300,56300,56300,0
|
|
20231026,163400,1048539200,56300,56300,56300,56300,0
|
|
20231026,163300,1048539200,56300,56300,56300,56300,0
|
|
20231026,163200,1048539200,56300,56300,56300,56300,0
|
|
20231026,163100,1048539200,56300,56300,56300,56300,0
|
|
20231026,163000,1048539200,56300,56300,56300,56300,0
|
|
20231026,162900,1048539200,56300,56300,56300,56300,0
|
|
20231026,162800,1048539200,56300,56300,56300,56300,0
|
|
20231026,162700,1048539200,56300,56300,56300,56300,0
|
|
20231026,162600,1048539200,56300,56300,56300,56300,0
|
|
20231026,162500,1048539200,56300,56300,56300,56300,0
|
|
20231026,162400,1048539200,56300,56300,56300,56300,832
|
|
20231026,162300,1048539200,56300,56300,56300,56300,0
|
|
20231026,162200,1048539200,56300,56300,56300,56300,0
|
|
20231026,162100,1048539200,56300,56300,56300,56300,0
|
|
20231026,162000,1048539200,56300,56300,56300,56300,0
|
|
20231026,161900,1048539200,56300,56300,56300,56300,0
|
|
20231026,161800,1048539200,56300,56300,56300,56300,0
|
|
20231026,161700,1048539200,56300,56300,56300,56300,0
|
|
20231026,161600,1048539200,56300,56300,56300,56300,0
|
|
20231026,161500,1048539200,56300,56300,56300,56300,0
|
|
20231026,161400,1048539200,56300,56300,56300,56300,0
|
|
20231026,161300,1048539200,56300,56300,56300,56300,0
|
|
20231026,161200,1048539200,56300,56300,56300,56300,0
|
|
20231026,161100,1048539200,56300,56300,56300,56300,0
|
|
20231026,161000,1048539200,56300,56300,56300,56300,0
|
|
20231026,160900,1048539200,56300,56300,56300,56300,0
|
|
20231026,160800,1048539200,56300,56300,56300,56300,0
|
|
20231026,160700,1048539200,56300,56300,56300,56300,0
|
|
20231026,160600,1048539200,56300,56300,56300,56300,0
|
|
20231026,160500,1048539200,56300,56300,56300,56300,0
|
|
20231026,160400,1048539200,56300,56300,56300,56300,0
|
|
20231026,160300,1048539200,56300,56300,56300,56300,0
|
|
20231026,160200,1048539200,56300,56300,56300,56300,0
|
|
20231026,160100,1048539200,56300,56300,56300,56300,0
|
|
20231026,160000,1048539200,56300,56300,56300,56300,0
|
|
20231026,155900,1048539200,56300,56300,56300,56300,0
|
|
20231026,155800,1048539200,56300,56300,56300,56300,0
|
|
20231026,155700,1048539200,56300,56300,56300,56300,0
|
|
20231026,155600,1048539200,56300,56300,56300,56300,0
|
|
20231026,155500,1048539200,56300,56300,56300,56300,0
|
|
20231026,155400,1048539200,56300,56300,56300,56300,832
|
|
20231026,155300,1048539200,56300,56300,56300,56300,0
|
|
20231026,155200,1048539200,56300,56300,56300,56300,0
|
|
20231026,155100,1048539200,56300,56300,56300,56300,0
|
|
20231026,155000,1048539200,56300,56300,56300,56300,0
|
|
20231026,154900,1048539200,56300,56300,56300,56300,0
|
|
20231026,154800,1048539200,56300,56300,56300,56300,0
|
|
20231026,154700,1048539200,56300,56300,56300,56300,0
|
|
20231026,154600,1048539200,56300,56300,56300,56300,0
|
|
20231026,154500,1048539200,56300,56300,56300,56300,0
|
|
20231026,154400,1048539200,56300,56300,56300,56300,0
|
|
20231026,154300,1048539200,56300,56300,56300,56300,0
|
|
20231026,154200,1048539200,56300,56300,56300,56300,0
|
|
20231026,154100,1048539200,56300,56300,56300,56300,0
|
|
20231026,154000,1048539200,56300,56300,56300,56300,0
|
|
20231026,153900,1048539200,56300,56300,56300,56300,0
|
|
20231026,153800,1048539200,56300,56300,56300,56300,0
|
|
20231026,153700,1048539200,56300,56300,56300,56300,0
|
|
20231026,153600,1048539200,56300,56300,56300,56300,0
|
|
20231026,153500,1048539200,56300,56300,56300,56300,0
|
|
20231026,153400,1048539200,56300,56300,56300,56300,0
|
|
20231026,153300,1048539200,56300,56300,56300,56300,0
|
|
20231026,153200,1048539200,56300,56300,56300,56300,0
|
|
20231026,153100,1048539200,56300,56300,56300,56300,0
|
|
20231026,153000,1048539200,56300,56300,56300,56300,832
|
|
20231026,152900,1001697600,56500,56500,56500,56500,0
|
|
20231026,152800,1001697600,56500,56500,56500,56500,0
|
|
20231026,152700,1001697600,56500,56500,56500,56500,0
|
|
20231026,152600,1001697600,56500,56500,56500,56500,0
|
|
20231026,152500,1001697600,56500,56500,56500,56500,0
|
|
20231026,152400,1001697600,56500,56500,56500,56500,0
|
|
20231026,152300,1001697600,56500,56500,56500,56500,0
|
|
20231026,152200,1001697600,56500,56500,56500,56500,0
|
|
20231026,152100,1001697600,56500,56500,56500,56500,0
|
|
20231026,152000,1001697600,56500,56500,56500,56500,0
|
|
20231026,151900,1001697600,56500,56500,56600,56500,580
|
|
20231026,151800,968926700,56500,56500,56500,56500,111
|
|
20231026,151700,962655200,56500,56600,56600,56500,9
|
|
20231026,151600,962146000,56600,56600,56600,56600,17
|
|
20231026,151500,961183800,56600,56600,56600,56600,66
|
|
20231026,151400,957448200,56600,56700,56700,56600,23
|
|
20231026,151300,956145100,56700,56700,56700,56600,5
|
|
20231026,151200,955861800,56600,56600,56600,56600,1
|
|
20231026,151100,955805200,56900,56700,56900,56700,61
|
|
20231026,151000,952346300,56600,56600,56600,56600,9
|
|
20231026,150900,951836900,56600,56600,56600,56600,66
|
|
20231026,150800,948101300,56900,56900,56900,56900,8
|
|
20231026,150700,947646100,56600,56600,56600,56600,0
|
|
20231026,150600,947646100,56600,56700,56700,56600,5
|
|
20231026,150500,947363000,56700,56700,56700,56700,10
|
|
20231026,150400,946796000,56700,56700,56700,56700,0
|
|
20231026,150300,946796000,56700,56700,56700,56700,5
|
|
20231026,150200,946512500,56700,56700,56700,56700,150
|
|
20231026,150100,938007500,56700,56700,56700,56700,0
|
|
20231026,150000,938007500,56700,56900,56900,56700,24
|
|
20231026,145900,936642700,56900,56900,56900,56900,3
|
|
20231026,145800,936472000,56700,56700,56700,56700,14
|
|
20231026,145700,935678200,56700,56700,56700,56700,1
|
|
20231026,145600,935621500,56600,56600,56600,56600,0
|
|
20231026,145500,935621500,56600,56600,56600,56600,0
|
|
20231026,145400,935621500,56600,56700,56700,56600,50
|
|
20231026,145300,932791400,56600,56900,56900,56600,77
|
|
20231026,145200,928428500,56800,56800,56800,56800,0
|
|
20231026,145100,928428500,56800,56800,56800,56800,4
|
|
20231026,145000,928201300,56800,56800,56800,56800,6
|
|
20231026,144900,927860500,56600,56800,56800,56600,40
|
|
20231026,144800,925593000,56700,56700,56700,56700,20
|
|
20231026,144700,924459000,56700,56700,56700,56700,100
|
|
20231026,144600,918789000,56700,56700,56700,56700,0
|
|
20231026,144500,918789000,56700,56700,56700,56700,23
|
|
20231026,144400,917484900,56700,56700,56700,56700,1
|
|
20231026,144300,917428200,56700,56700,56700,56700,0
|
|
20231026,144200,917428200,56700,56800,56800,56700,23
|
|
20231026,144100,916122100,56900,56800,56900,56800,23
|
|
20231026,144000,914814200,56600,56600,56600,56600,0
|
|
20231026,143900,914814200,56600,56600,56600,56600,16
|
|
20231026,143800,913908600,56800,56700,56800,56500,5
|
|
20231026,143700,913625100,56600,56600,56600,56600,254
|
|
20231026,143600,899248700,56700,56700,56700,56700,11
|
|
20231026,143500,898625000,56600,56800,56800,56600,3
|
|
20231026,143400,898455000,56800,56500,56800,56500,308
|
|
20231026,143300,881039000,56500,56600,56600,56500,36
|
|
20231026,143200,879002000,56500,56500,56500,56500,5
|
|
20231026,143100,878719500,56500,56600,56600,56500,118
|
|
20231026,143000,872051200,56600,56500,56600,56500,9
|
|
20231026,142900,871542500,56500,56500,56600,56500,52
|
|
20231026,142800,868604400,56400,56400,56400,56400,37
|
|
20231026,142700,866517600,56400,56400,56500,56400,58
|
|
20231026,142600,863245600,56400,56300,56400,56300,23
|
|
20231026,142500,861949700,56400,56400,56400,56400,8
|
|
20231026,142400,861498500,56500,56500,56500,56500,11
|
|
20231026,142300,860877000,56500,56500,56500,56500,81
|
|
20231026,142200,856300500,56500,56400,56500,56400,67
|
|
20231026,142100,852521000,56400,56400,56400,56400,143
|
|
20231026,142000,844455800,56500,56500,56500,56500,9
|
|
20231026,141900,843947300,56900,56500,56900,56500,7
|
|
20231026,141800,843551400,56400,56400,56400,56300,125
|
|
20231026,141700,836501500,56400,56300,56400,56300,9
|
|
20231026,141600,835994700,56400,56400,56400,56400,72
|
|
20231026,141500,831933900,56300,56800,56800,56300,1481
|
|
20231026,141400,748209800,56800,56800,56800,56800,55
|
|
20231026,141300,745085800,56800,56800,56800,56800,2
|
|
20231026,141200,744972200,57000,56800,57000,56700,61
|
|
20231026,141100,741510800,56800,56900,56900,56800,354
|
|
20231026,141000,721391100,57000,57000,57000,57000,232
|
|
20231026,140900,708167100,57000,57000,57000,57000,2
|
|
20231026,140800,708053100,57100,57100,57100,57100,26
|
|
20231026,140700,706568500,57000,57000,57000,57000,7
|
|
20231026,140600,706169500,57000,57100,57100,57000,22
|
|
20231026,140500,704915000,57100,57100,57100,57000,108
|
|
20231026,140400,698748400,57100,57000,57100,57000,14
|
|
20231026,140300,697950100,57000,57000,57000,57000,0
|
|
20231026,140200,697950100,57000,57000,57000,57000,6
|
|
20231026,140100,697608100,57000,57000,57000,57000,8
|
|
20231026,140000,697152100,57000,57100,57100,57000,652
|
|
20231026,135900,659980200,57100,57100,57100,57100,26
|
|
20231026,135800,658495600,57100,57200,57200,57100,22
|
|
20231026,135700,657239300,57100,57100,57100,57100,59
|
|
20231026,135600,653870400,57200,57200,57200,57200,0
|
|
20231026,135500,653870400,57200,57200,57200,57200,0
|
|
20231026,135400,653870400,57200,57200,57200,57200,15
|
|
20231026,135300,653012400,57200,57200,57200,57200,10
|
|
20231026,135200,652440400,57200,57100,57200,57100,26
|
|
20231026,135100,650954200,57200,57200,57200,57200,0
|
|
20231026,135000,650954200,57200,57300,57300,57200,47
|
|
20231026,134900,648265700,57200,57200,57200,57200,39
|
|
20231026,134800,646034900,57300,57300,57300,57300,0
|
|
20231026,134700,646034900,57300,57200,57300,57200,65
|
|
20231026,134600,642314900,57200,57200,57200,57200,49
|
|
20231026,134500,639512100,57300,57200,57300,57200,24
|
|
20231026,134400,638137000,57200,57200,57300,57200,65
|
|
20231026,134300,634418100,57200,57200,57200,57200,0
|
|
20231026,134200,634418100,57200,57300,57300,57200,46
|
|
20231026,134100,631786800,57300,57300,57300,57300,7
|
|
20231026,134000,631385700,57300,57300,57300,57300,8
|
|
20231026,133900,630927300,57200,57200,57200,57200,6
|
|
20231026,133800,630584100,57200,57200,57200,57200,0
|
|
20231026,133700,630584100,57200,57200,57200,57200,0
|
|
20231026,133600,630584100,57200,57200,57200,57200,11
|
|
20231026,133500,629954900,57200,57100,57200,57100,22
|
|
20231026,133400,628697200,57200,57200,57200,57200,0
|
|
20231026,133300,628697200,57200,57200,57200,57200,3
|
|
20231026,133200,628525600,57200,57200,57200,57200,0
|
|
20231026,133100,628525600,57200,57200,57200,57200,31
|
|
20231026,133000,626752400,57100,57100,57100,57100,114
|
|
20231026,132900,620243000,57100,57200,57200,57100,94
|
|
20231026,132800,614867700,57300,57300,57300,57300,1
|
|
20231026,132700,614810400,57400,57400,57400,57400,0
|
|
20231026,132600,614810400,57400,57300,57400,57300,15
|
|
20231026,132500,613950800,57400,57400,57400,57400,3
|
|
20231026,132400,613778600,57400,57400,57400,57400,0
|
|
20231026,132300,613778600,57400,57400,57400,57400,1
|
|
20231026,132200,613721200,57400,57400,57400,57400,0
|
|
20231026,132100,613721200,57400,57400,57400,57400,0
|
|
20231026,132000,613721200,57400,57400,57400,57400,4
|
|
20231026,131900,613491600,57300,57300,57300,57300,0
|
|
20231026,131800,613491600,57300,57300,57300,57300,6
|
|
20231026,131700,613147800,57400,57300,57400,57300,4
|
|
20231026,131600,612918400,57300,57300,57300,57300,32
|
|
20231026,131500,611084800,57400,57400,57400,57400,24
|
|
20231026,131400,609707200,57400,57400,57400,57400,1
|
|
20231026,131300,609649800,57400,57400,57400,57400,0
|
|
20231026,131200,609649800,57400,57400,57400,57400,34
|
|
20231026,131100,607698200,57500,57400,57500,57400,11
|
|
20231026,131000,607066700,57300,57300,57300,57300,50
|
|
20231026,130900,604201700,57300,57200,57300,57200,16
|
|
20231026,130800,603285900,57200,57200,57200,57200,60
|
|
20231026,130700,599853900,57200,57400,57400,57200,159
|
|
20231026,130600,590757700,57400,57400,57400,57400,1
|
|
20231026,130500,590700300,57400,57400,57400,57400,0
|
|
20231026,130400,590700300,57400,57400,57400,57400,13
|
|
20231026,130300,589954100,57500,57500,57500,57500,2
|
|
20231026,130200,589839100,57500,57500,57500,57500,3
|
|
20231026,130100,589666600,57500,57500,57500,57500,35
|
|
20231026,130000,587654100,57500,57500,57500,57500,1
|
|
20231026,125900,587596600,57500,57500,57500,57500,1
|
|
20231026,125800,587539100,57500,57500,57500,57500,1
|
|
20231026,125700,587481600,57500,57500,57500,57500,0
|
|
20231026,125600,587481600,57500,57500,57500,57500,24
|
|
20231026,125500,586101600,57500,57500,57500,57500,0
|
|
20231026,125400,586101600,57500,57500,57500,57500,2
|
|
20231026,125300,585986600,57500,57500,57500,57500,0
|
|
20231026,125200,585986600,57500,57500,57500,57500,7
|
|
20231026,125100,585584100,57500,57500,57500,57500,0
|
|
20231026,125000,585584100,57500,57500,57500,57500,17
|
|
20231026,124900,584606600,57500,57500,57500,57500,3
|
|
20231026,124800,584434100,57200,57200,57500,57200,31
|
|
20231026,124700,582660400,57200,57200,57200,57200,0
|
|
20231026,124600,582660400,57200,57200,57200,57200,9
|
|
20231026,124500,582145600,57300,57300,57300,57300,1
|
|
20231026,124400,582088300,57300,57300,57300,57300,1
|
|
20231026,124300,582031000,57300,57300,57300,57300,25
|
|
20231026,124200,580598500,57400,57400,57400,57400,60
|
|
20231026,124100,577154500,57400,57400,57400,57400,50
|
|
20231026,124000,574284500,57400,57400,57400,57400,10
|
|
20231026,123900,573710500,57600,57600,57600,57600,1
|
|
20231026,123800,573652900,57600,57500,57600,57500,7
|
|
20231026,123700,573250200,57600,57600,57600,57600,18
|
|
20231026,123600,572213400,57600,57200,57600,57200,154
|
|
20231026,123500,563361800,57200,57200,57200,57200,3
|
|
20231026,123400,563190200,57200,57200,57200,57200,1
|
|
20231026,123300,563133000,57200,57200,57200,57200,4
|
|
20231026,123200,562904200,57200,57200,57200,57200,3
|
|
20231026,123100,562732600,57100,57100,57100,57100,0
|
|
20231026,123000,562732600,57100,57100,57100,57000,33
|
|
20231026,122900,560849800,57100,57000,57100,57000,60
|
|
20231026,122800,557425200,57100,57100,57100,57100,19
|
|
20231026,122700,556340300,57100,57100,57100,57100,3
|
|
20231026,122600,556169000,57000,57000,57100,57000,82
|
|
20231026,122500,551494600,57000,57100,57100,57000,20
|
|
20231026,122400,550354100,57100,57200,57200,57100,19
|
|
20231026,122300,549269000,57100,57200,57200,57100,12
|
|
20231026,122200,548583600,57200,57200,57200,57200,5
|
|
20231026,122100,548297600,57100,57200,57200,57100,36
|
|
20231026,122000,546241900,57200,57200,57200,57200,3
|
|
20231026,121900,546070300,57000,57200,57200,57000,47
|
|
20231026,121800,543388500,57000,57000,57000,57000,0
|
|
20231026,121700,543388500,57000,57100,57100,57000,347
|
|
20231026,121600,523579800,57100,57100,57100,57100,3
|
|
20231026,121500,523408500,57200,57200,57200,57200,13
|
|
20231026,121400,522664900,57200,57200,57200,57200,1
|
|
20231026,121300,522607700,57200,57200,57200,57200,1
|
|
20231026,121200,522550500,57200,57200,57200,57200,1
|
|
20231026,121100,522493300,57200,57200,57200,57200,9
|
|
20231026,121000,521978500,57200,57200,57200,57200,0
|
|
20231026,120900,521978500,57200,57200,57200,57200,8
|
|
20231026,120800,521520900,57100,57100,57100,57100,9
|
|
20231026,120700,521007000,57100,57100,57100,57100,0
|
|
20231026,120600,521007000,57100,57100,57100,57100,0
|
|
20231026,120500,521007000,57100,57100,57100,57100,30
|
|
20231026,120400,519294000,57200,57200,57200,57200,0
|
|
20231026,120300,519294000,57200,57200,57200,57200,44
|
|
20231026,120200,516777200,57300,57300,57300,57300,20
|
|
20231026,120100,515631200,57200,57200,57200,57200,13
|
|
20231026,120000,514887600,57200,57200,57200,57200,0
|
|
20231026,115900,514887600,57200,57200,57200,57200,0
|
|
20231026,115800,514887600,57200,57100,57200,57100,30
|
|
20231026,115700,513173600,57200,57100,57200,57100,420
|
|
20231026,115600,489181600,57100,57100,57100,57100,42
|
|
20231026,115500,486783400,57100,57100,57200,57100,78
|
|
20231026,115400,482328800,57200,57300,57300,57200,48
|
|
20231026,115300,479582200,57200,57200,57200,57200,0
|
|
20231026,115200,479582200,57200,57200,57200,57200,10
|
|
20231026,115100,479010200,57200,57200,57200,57200,22
|
|
20231026,115000,477751800,57200,57200,57200,57200,1
|
|
20231026,114900,477694600,57200,57200,57300,57200,65
|
|
20231026,114800,473976500,57200,57200,57200,57200,20
|
|
20231026,114700,472832500,57200,57200,57200,57200,2
|
|
20231026,114600,472718100,57200,57200,57200,57200,0
|
|
20231026,114500,472718100,57200,57300,57300,57200,12
|
|
20231026,114400,472031500,57200,57200,57200,57200,0
|
|
20231026,114300,472031500,57200,57200,57200,57200,2
|
|
20231026,114200,471917100,57200,57200,57200,57200,0
|
|
20231026,114100,471917100,57200,57200,57200,57200,0
|
|
20231026,114000,471917100,57200,57200,57500,57200,256
|
|
20231026,113900,457210300,57200,57200,57200,57200,15
|
|
20231026,113800,456352300,57200,57200,57200,57200,61
|
|
20231026,113700,452863100,57300,57300,57300,57300,42
|
|
20231026,113600,450456500,57300,57300,57300,57300,0
|
|
20231026,113500,450456500,57300,57300,57300,57300,0
|
|
20231026,113400,450456500,57300,57300,57300,57300,0
|
|
20231026,113300,450456500,57300,57300,57300,57300,0
|
|
20231026,113200,450456500,57300,57300,57300,57300,2
|
|
20231026,113100,450341900,57300,57300,57300,57300,0
|
|
20231026,113000,450341900,57300,57100,57300,57100,106
|
|
20231026,112900,444278900,57200,57200,57200,57200,4
|
|
20231026,112800,444050100,57200,57300,57300,57200,342
|
|
20231026,112700,424474400,57400,57400,57400,57300,13
|
|
20231026,112600,423729200,57400,57400,57400,57400,288
|
|
20231026,112500,407198000,57400,57500,57500,57400,33
|
|
20231026,112400,405302800,57500,57500,57500,57500,0
|
|
20231026,112300,405302800,57500,57500,57500,57500,0
|
|
20231026,112200,405302800,57500,57500,57500,57500,390
|
|
20231026,112100,382877800,57600,57600,57600,57600,39
|
|
20231026,112000,380631400,57700,57700,57700,57700,0
|
|
20231026,111900,380631400,57700,57700,57700,57700,2
|
|
20231026,111800,380516000,57700,57800,57800,57700,84
|
|
20231026,111700,375669000,57900,57900,57900,57900,0
|
|
20231026,111600,375669000,57900,57600,57900,57600,2
|
|
20231026,111500,375553500,57600,57600,57600,57600,7
|
|
20231026,111400,375150300,57600,57600,57600,57600,0
|
|
20231026,111300,375150300,57600,57600,57600,57600,60
|
|
20231026,111200,371694300,57600,57600,57600,57600,0
|
|
20231026,111100,371694300,57600,57600,57600,57600,0
|
|
20231026,111000,371694300,57600,57600,57600,57600,0
|
|
20231026,110900,371694300,57600,58000,58000,57600,18
|
|
20231026,110800,370657100,57600,57600,57600,57600,0
|
|
20231026,110700,370657100,57600,57600,57600,57600,10
|
|
20231026,110600,370081100,57600,57600,57600,57600,20
|
|
20231026,110500,368929100,57600,57600,57600,57600,1
|
|
20231026,110400,368871500,57600,57600,57600,57600,4
|
|
20231026,110300,368641100,57600,57600,57600,57600,70
|
|
20231026,110200,364609100,57600,57600,57600,57600,0
|
|
20231026,110100,364609100,57600,57600,57600,57600,3
|
|
20231026,110000,364436300,57600,57600,57600,57600,0
|
|
20231026,105900,364436300,57600,57600,57600,57600,0
|
|
20231026,105800,364436300,57600,57600,57600,57600,9
|
|
20231026,105700,363917900,57600,57700,57700,57600,13
|
|
20231026,105600,363169000,57600,57600,57600,57600,0
|
|
20231026,105500,363169000,57600,57600,57600,57600,0
|
|
20231026,105400,363169000,57600,57700,57700,57600,272
|
|
20231026,105300,347490500,57900,57800,57900,57800,21
|
|
20231026,105200,346276200,57900,58000,58000,57900,8
|
|
20231026,105100,345812700,57900,57900,57900,57900,0
|
|
20231026,105000,345812700,57900,57900,57900,57900,0
|
|
20231026,104900,345812700,57900,57900,57900,57900,4
|
|
20231026,104800,345581100,57800,57800,57800,57800,12
|
|
20231026,104700,344887500,58000,58000,58000,58000,10
|
|
20231026,104600,344307500,58000,58000,58000,58000,0
|
|
20231026,104500,344307500,58000,58000,58000,58000,0
|
|
20231026,104400,344307500,58000,58000,58000,58000,1
|
|
20231026,104300,344249500,58000,58000,58000,58000,30
|
|
20231026,104200,342509500,58000,58000,58000,58000,3
|
|
20231026,104100,342335500,57700,57700,57700,57700,10
|
|
20231026,104000,341758500,57800,57800,57800,57800,11
|
|
20231026,103900,341122700,57800,57800,57800,57800,25
|
|
20231026,103800,339677700,57800,57800,57800,57800,15
|
|
20231026,103700,338810700,57800,57800,57800,57800,47
|
|
20231026,103600,336094100,57800,57800,57800,57800,2
|
|
20231026,103500,335978500,57800,57700,57800,57700,10
|
|
20231026,103400,335401400,57600,57600,57600,57600,1
|
|
20231026,103300,335343800,57600,57600,57600,57600,14
|
|
20231026,103200,334537400,57700,57700,57700,57700,19
|
|
20231026,103100,333441100,57700,57700,57700,57700,1
|
|
20231026,103000,333383400,57800,57800,57800,57800,0
|
|
20231026,102900,333383400,57800,58000,58000,57800,56
|
|
20231026,102800,330145800,57800,57800,57800,57800,0
|
|
20231026,102700,330145800,57800,57800,57800,57800,0
|
|
20231026,102600,330145800,57800,57800,57800,57800,152
|
|
20231026,102500,321360200,57800,57800,57800,57800,1
|
|
20231026,102400,321302400,57700,57700,57700,57700,54
|
|
20231026,102300,318186600,57700,57700,57700,57700,187
|
|
20231026,102200,307396700,57700,57700,57700,57700,11
|
|
20231026,102100,306762000,57700,57700,57700,57700,2
|
|
20231026,102000,306646600,57700,57700,57700,57700,42
|
|
20231026,101900,304223200,57700,57500,57700,57500,3
|
|
20231026,101800,304050400,57400,57400,57400,57400,0
|
|
20231026,101700,304050400,57400,57400,57400,57400,20
|
|
20231026,101600,302902400,57500,57500,57500,57500,2
|
|
20231026,101500,302787400,57400,57400,57400,57400,61
|
|
20231026,101400,299286000,57400,57500,57500,57400,63
|
|
20231026,101300,295669500,57400,57500,57500,57400,45
|
|
20231026,101200,293083700,57500,57500,57500,57500,74
|
|
20231026,101100,288828700,57600,57800,57800,57600,5
|
|
20231026,101000,288540200,57800,57900,57900,57800,4
|
|
20231026,100900,288308700,57900,57900,57900,57900,10
|
|
20231026,100800,287729700,57900,57900,57900,57900,2
|
|
20231026,100700,287613900,58000,58000,58000,58000,0
|
|
20231026,100600,287613900,58000,58000,58000,58000,0
|
|
20231026,100500,287613900,58000,58000,58000,58000,1
|
|
20231026,100400,287555900,58200,58200,58200,58200,0
|
|
20231026,100300,287555900,58200,58000,58200,58000,5
|
|
20231026,100200,287265700,57500,57500,57700,57500,138
|
|
20231026,100100,279315700,57500,57600,57600,57500,11
|
|
20231026,100000,278682200,57400,57400,57400,57400,2
|
|
20231026,095900,278567400,57400,57600,57600,57400,579
|
|
20231026,095800,245306100,57500,57500,57500,57500,3
|
|
20231026,095700,245133600,57500,57500,57500,57500,1
|
|
20231026,095600,245076100,57600,57800,57800,57600,8
|
|
20231026,095500,244614300,57800,57800,57800,57800,0
|
|
20231026,095400,244614300,57800,57800,57800,57800,0
|
|
20231026,095300,244614300,57800,57800,57800,57800,3
|
|
20231026,095200,244440900,57700,57700,57800,57700,14
|
|
20231026,095100,243633000,57500,57700,57700,57500,12
|
|
20231026,095000,242942800,57700,57500,57700,57500,44
|
|
20231026,094900,240412000,57500,57500,57500,57500,3
|
|
20231026,094800,240239500,57500,57500,57500,57500,13
|
|
20231026,094700,239492000,57500,57500,57500,57500,29
|
|
20231026,094600,237824500,57500,57700,57700,57500,200
|
|
20231026,094500,226300700,58200,57700,58200,57700,3
|
|
20231026,094400,226127100,57700,58200,58300,57700,38
|
|
20231026,094300,223914600,58300,58300,58300,58300,0
|
|
20231026,094200,223914600,58300,58000,58300,58000,50
|
|
20231026,094100,221007700,57400,57700,57700,57400,287
|
|
20231026,094000,204511600,57700,57700,57700,57700,5
|
|
20231026,093900,204223100,57700,57700,57700,57600,137
|
|
20231026,093800,196319200,57700,57700,57700,57700,31
|
|
20231026,093700,194530500,57700,57700,57700,57700,1
|
|
20231026,093600,194472800,57500,57600,57600,57500,103
|
|
20231026,093500,188548400,57600,57600,57700,57600,7
|
|
20231026,093400,188144900,57700,57700,57700,57700,0
|
|
20231026,093300,188144900,57700,57700,57700,57600,91
|
|
20231026,093200,182901500,57700,57700,57700,57600,141
|
|
20231026,093100,174768900,57700,57700,57700,57700,7
|
|
20231026,093000,174365000,57600,57800,57800,57600,192
|
|
20231026,092900,163285800,57700,58300,58300,57700,41
|
|
20231026,092800,160913600,58300,57900,58300,57800,44
|
|
20231026,092700,158369400,57800,57900,57900,57800,105
|
|
20231026,092600,152299900,57900,57800,57900,57800,258
|
|
20231026,092500,137386000,57800,58000,58000,57800,214
|
|
20231026,092400,125010600,58300,58300,58300,58300,51
|
|
20231026,092300,122037300,58300,58300,58300,58300,10
|
|
20231026,092200,121454300,57900,57900,57900,57900,3
|
|
20231026,092100,121280600,57900,57900,57900,57900,8
|
|
20231026,092000,120817400,57900,58000,58300,57900,148
|
|
20231026,091900,112242000,57900,58000,58000,57900,87
|
|
20231026,091800,107201400,58000,58000,58000,58000,2
|
|
20231026,091700,107085400,58000,58000,58000,58000,93
|
|
20231026,091600,101691400,58000,57800,58000,57800,102
|
|
20231026,091500,95775800,57800,58000,58000,57800,3
|
|
20231026,091400,95602000,57700,58000,58000,57700,44
|
|
20231026,091300,93059000,58000,58000,58100,58000,41
|
|
20231026,091200,90680500,58100,58100,58300,57800,123
|
|
20231026,091100,83560900,58300,58200,58300,58200,3
|
|
20231026,091000,83386200,58300,57800,58300,57800,13
|
|
20231026,090900,82634300,57800,57800,57900,57800,238
|
|
20231026,090800,68864300,57800,57900,57900,57800,67
|
|
20231026,090700,64985100,57900,57900,58700,57900,137
|
|
20231026,090600,57050400,57900,57900,57900,57900,109
|
|
20231026,090500,50739300,58000,58400,58400,57900,208
|
|
20231026,090400,38675800,58700,58800,58800,58700,9
|
|
20231026,090300,38147200,58800,57800,58800,57800,83
|
|
20231026,090200,33286500,57800,57600,58600,57600,53
|
|
20231026,090100,30206400,57600,58700,58700,57600,211
|
|
20231026,090000,17944800,57600,57400,59500,57400,310
|