586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,184200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,184100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,184000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,183000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,182000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,181200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,181000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,180000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,175000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,174200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,174000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,173000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,172000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,171200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,171000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,170000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,165000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,164200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,164000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,163000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,162000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,161200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,161000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,160000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,155000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154300,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,154200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,154000,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153900,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153800,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153700,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153600,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153500,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153400,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153300,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153200,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153100,1181115348300,69400,69400,69400,69400,0
|
|
20231017,153000,1181115348300,69400,69400,69400,69400,1154640
|
|
20231017,152900,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152800,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152700,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152600,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152500,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152400,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152300,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152200,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152100,1100983332300,69400,69400,69400,69400,0
|
|
20231017,152000,1100983332300,69400,69400,69400,69400,0
|
|
20231017,151900,1100983332300,69400,69500,69500,69400,114110
|
|
20231017,151800,1093055572000,69500,69400,69500,69400,31908
|
|
20231017,151700,1090840402300,69400,69400,69500,69400,35359
|
|
20231017,151600,1088385538400,69400,69500,69600,69400,110834
|
|
20231017,151500,1080683414400,69500,69500,69600,69500,25694
|
|
20231017,151400,1078897210600,69500,69600,69600,69500,38838
|
|
20231017,151300,1076197523200,69600,69500,69600,69500,25150
|
|
20231017,151200,1074449202500,69500,69600,69700,69500,81296
|
|
20231017,151100,1068792824900,69600,69700,69700,69600,32032
|
|
20231017,151000,1066562041700,69700,69700,69700,69600,37076
|
|
20231017,150900,1063978252400,69700,69700,69900,69600,543822
|
|
20231017,150800,1026037167700,69800,69600,69800,69500,332354
|
|
20231017,150700,1002870649200,69500,69500,69600,69500,92460
|
|
20231017,150600,996437237800,69500,69500,69600,69500,33249
|
|
20231017,150500,994125947200,69500,69600,69600,69500,23469
|
|
20231017,150400,992493538100,69600,69500,69600,69500,47748
|
|
20231017,150300,989171301100,69600,69600,69600,69500,17778
|
|
20231017,150200,987934853400,69500,69500,69600,69500,19816
|
|
20231017,150100,986556430300,69500,69400,69600,69400,210776
|
|
20231017,150000,971903613300,69400,69300,69500,69300,116264
|
|
20231017,145900,963833592200,69300,69400,69400,69300,23309
|
|
20231017,145800,962216972300,69400,69400,69400,69300,13581
|
|
20231017,145700,961275143800,69300,69300,69400,69300,17811
|
|
20231017,145600,960040076600,69300,69300,69400,69300,20186
|
|
20231017,145500,958640587400,69300,69300,69400,69300,13896
|
|
20231017,145400,957677157000,69300,69300,69400,69300,41681
|
|
20231017,145300,954785894200,69400,69300,69400,69300,18124
|
|
20231017,145200,953529202100,69300,69300,69400,69300,74548
|
|
20231017,145100,948357346100,69300,69300,69400,69300,34929
|
|
20231017,145000,945936134300,69300,69400,69400,69300,16868
|
|
20231017,144900,944766787700,69400,69400,69500,69300,114480
|
|
20231017,144800,936821910500,69400,69400,69500,69400,46364
|
|
20231017,144700,933603613200,69400,69400,69500,69400,27667
|
|
20231017,144600,931681643600,69500,69400,69500,69400,34608
|
|
20231017,144500,929276890300,69400,69400,69500,69400,38793
|
|
20231017,144400,926581551200,69500,69500,69500,69400,32612
|
|
20231017,144300,924317189200,69500,69300,69500,69300,132354
|
|
20231017,144200,915129436300,69300,69300,69400,69300,124486
|
|
20231017,144100,906490557700,69300,69400,69400,69300,28318
|
|
20231017,144000,904525850800,69300,69300,69400,69200,205380
|
|
20231017,143900,890290102700,69200,69300,69300,69200,22090
|
|
20231017,143800,888759786500,69300,69300,69300,69200,10083
|
|
20231017,143700,888061694900,69200,69100,69300,69100,50467
|
|
20231017,143600,884569151500,69200,69200,69200,69100,23449
|
|
20231017,143500,882946908200,69200,69200,69300,69100,91826
|
|
20231017,143400,876591935700,69200,69200,69300,69100,133571
|
|
20231017,143300,867348912700,69200,69100,69200,69100,13258
|
|
20231017,143200,866431906600,69100,69200,69200,69100,10076
|
|
20231017,143100,865735146800,69100,69200,69200,69100,12218
|
|
20231017,143000,864890170300,69100,69200,69200,69100,15008
|
|
20231017,142900,863852170700,69100,69200,69200,69100,14976
|
|
20231017,142800,862816604000,69100,69200,69200,69100,16282
|
|
20231017,142700,861691022300,69100,69100,69200,69100,11817
|
|
20231017,142600,860873917000,69200,69100,69200,69100,25464
|
|
20231017,142500,859113758700,69100,69200,69200,69100,12417
|
|
20231017,142400,858255208000,69100,69200,69200,69100,11400
|
|
20231017,142300,857466982800,69100,69200,69200,69100,8660
|
|
20231017,142200,856868305200,69100,69200,69300,69100,78990
|
|
20231017,142100,851402317100,69200,69300,69300,69200,21966
|
|
20231017,142000,849881247100,69300,69200,69300,69200,24966
|
|
20231017,141900,848152512200,69300,69200,69300,69200,15938
|
|
20231017,141800,847048813900,69300,69300,69300,69200,28017
|
|
20231017,141700,845107874100,69200,69200,69300,69100,184887
|
|
20231017,141600,832312440400,69200,69000,69200,69000,216240
|
|
20231017,141500,817368323200,69100,69000,69100,69000,11205
|
|
20231017,141400,816594523300,69000,69000,69100,69000,8286
|
|
20231017,141300,816022353400,69100,69000,69100,69000,42759
|
|
20231017,141200,813069382400,69000,69100,69100,69000,9002
|
|
20231017,141100,812447766300,69100,69000,69100,69000,9355
|
|
20231017,141000,811801810700,69000,69000,69100,69000,19167
|
|
20231017,140900,810478049500,69100,69100,69100,69000,22749
|
|
20231017,140800,808906859000,69000,69000,69100,69000,10073
|
|
20231017,140700,808211551700,69000,69000,69100,69000,14971
|
|
20231017,140600,807178234800,69000,69000,69100,69000,18699
|
|
20231017,140500,805887486900,69000,69000,69100,69000,17836
|
|
20231017,140400,804656265300,69000,69100,69100,69000,16984
|
|
20231017,140300,803483990100,69000,69000,69100,69000,43590
|
|
20231017,140200,800475973700,69000,69000,69100,69000,59256
|
|
20231017,140100,796386981600,69100,69100,69100,69000,15314
|
|
20231017,140000,795329753800,69000,69100,69100,69000,10204
|
|
20231017,135900,794625084000,69100,69100,69100,69000,11823
|
|
20231017,135800,793808599700,69100,69100,69100,69000,14753
|
|
20231017,135700,792789920800,69000,69000,69100,69000,11762
|
|
20231017,135600,791977626000,69100,69000,69100,69000,32699
|
|
20231017,135500,789718576000,69000,69000,69100,69000,16516
|
|
20231017,135400,788577725300,69000,69000,69100,69000,33123
|
|
20231017,135300,786289274900,69000,69100,69100,69000,8162
|
|
20231017,135200,785725550100,69100,69100,69100,69000,17264
|
|
20231017,135100,784533218700,69100,69100,69100,69000,11459
|
|
20231017,135000,783741898900,69100,69100,69100,69000,8363
|
|
20231017,134900,783164425100,69100,69100,69100,69000,27189
|
|
20231017,134800,781286163300,69100,69100,69100,69000,9600
|
|
20231017,134700,780623289400,69000,69100,69100,69000,11580
|
|
20231017,134600,779823775000,69100,69100,69100,69000,14858
|
|
20231017,134500,778797945500,69100,69000,69100,69000,11343
|
|
20231017,134400,778014723800,69000,69000,69100,69000,10855
|
|
20231017,134300,777265071500,69000,69100,69100,69000,12530
|
|
20231017,134200,776399875800,69000,69000,69100,69000,19953
|
|
20231017,134100,775021705500,69000,69000,69100,69000,13214
|
|
20231017,134000,774109286400,69000,69100,69100,69000,12610
|
|
20231017,133900,773238710500,69100,69100,69100,69000,25206
|
|
20231017,133800,771497496700,69000,69000,69100,69000,28163
|
|
20231017,133700,769553938900,69000,69100,69100,69000,22749
|
|
20231017,133600,767983863400,69000,69100,69100,69000,26738
|
|
20231017,133500,766138556100,69000,69100,69100,69000,13080
|
|
20231017,133400,765235605300,69100,69100,69100,68900,179108
|
|
20231017,133300,752876803800,69100,69100,69100,69000,22962
|
|
20231017,133200,751291778400,69100,69000,69100,69000,12157
|
|
20231017,133100,750452422900,69100,69000,69100,69000,7978
|
|
20231017,133000,749901473000,69100,69100,69100,69000,9612
|
|
20231017,132900,749237761200,69100,69100,69100,69000,23396
|
|
20231017,132800,747621585000,69100,69100,69100,69000,15713
|
|
20231017,132700,746536057000,69100,69100,69100,69000,9196
|
|
20231017,132600,745901001100,69100,69100,69100,69000,17459
|
|
20231017,132500,744696001900,69100,69100,69200,69000,46065
|
|
20231017,132400,741513152500,69200,69100,69200,69000,111642
|
|
20231017,132300,733797907000,69000,69100,69200,69000,110555
|
|
20231017,132200,726158295800,69100,69000,69100,69000,42554
|
|
20231017,132100,723218194100,69100,68900,69100,68900,55598
|
|
20231017,132000,719381837100,69000,69000,69000,68900,26416
|
|
20231017,131900,717559470100,69000,69000,69000,68900,20370
|
|
20231017,131800,716154207300,69000,68900,69000,68900,40164
|
|
20231017,131700,713383214000,68900,68900,69000,68900,22396
|
|
20231017,131600,711838245800,69000,68900,69000,68900,11093
|
|
20231017,131500,711073112100,68900,68900,69000,68900,23602
|
|
20231017,131400,709446045500,69000,69000,69000,68900,9112
|
|
20231017,131300,708817661400,68900,69000,69000,68900,5457
|
|
20231017,131200,708441452200,68900,69000,69000,68900,15412
|
|
20231017,131100,707378492400,68900,69000,69100,68900,48581
|
|
20231017,131000,704026285100,69000,69000,69100,69000,9290
|
|
20231017,130900,703385148100,69000,69000,69100,69000,21706
|
|
20231017,130800,701887310700,69100,68900,69100,68900,99742
|
|
20231017,130700,695005296200,69000,68900,69000,68900,45338
|
|
20231017,130600,691877332900,68900,68900,69000,68900,16793
|
|
20231017,130500,690718934300,69000,68900,69000,68900,8574
|
|
20231017,130400,690127743300,68900,69000,69100,68900,56750
|
|
20231017,130300,686211923000,69000,69000,69100,69000,7123
|
|
20231017,130200,685720266000,69000,69000,69100,68900,29732
|
|
20231017,130100,683668733000,68900,69100,69100,68900,89921
|
|
20231017,130000,677463835000,69100,69100,69100,69000,8089
|
|
20231017,125900,676905192600,69000,69000,69100,69000,12670
|
|
20231017,125800,676030199200,69000,69000,69100,68900,122027
|
|
20231017,125700,667609893900,68900,69000,69000,68900,17596
|
|
20231017,125600,666396099200,68900,69000,69000,68900,12188
|
|
20231017,125500,665555455700,68900,68900,69000,68900,22156
|
|
20231017,125400,664027011200,69000,69000,69000,68900,19123
|
|
20231017,125300,662708718600,68900,69000,69000,68900,9859
|
|
20231017,125200,662028926400,68900,69000,69000,68900,18601
|
|
20231017,125100,660746551400,69000,69000,69000,68900,16321
|
|
20231017,125000,659621668700,69000,69000,69000,68900,6905
|
|
20231017,124900,659145666000,68900,69000,69000,68900,14586
|
|
20231017,124800,658139594300,68900,68900,69000,68800,283039
|
|
20231017,124700,638623535500,68900,68800,68900,68800,10759
|
|
20231017,124600,637883141500,68800,68900,68900,68800,7017
|
|
20231017,124500,637400210600,68800,68900,69000,68800,119736
|
|
20231017,124400,629150206400,69000,69000,69000,68900,26669
|
|
20231017,124300,627311554800,68900,69000,69000,68900,26187
|
|
20231017,124200,625506986100,68900,68900,69000,68900,23186
|
|
20231017,124100,623908963700,68900,69000,69000,68900,9202
|
|
20231017,124000,623274732100,68900,69000,69100,68900,87781
|
|
20231017,123900,617216609700,69100,69100,69100,69000,11359
|
|
20231017,123800,616432456500,69100,69000,69100,69000,80754
|
|
20231017,123700,610858226100,69100,69000,69100,69000,9091
|
|
20231017,123600,610230496600,69000,69100,69100,69000,12499
|
|
20231017,123500,609367739700,69000,69100,69100,69000,34789
|
|
20231017,123400,606966171800,69000,69000,69100,69000,11408
|
|
20231017,123300,606178370000,69000,69000,69100,69000,11404
|
|
20231017,123200,605391254100,69000,69100,69100,69000,12055
|
|
20231017,123100,604559274200,69000,69100,69100,69000,21070
|
|
20231017,123000,603105230100,69100,69000,69100,69000,20234
|
|
20231017,122900,601708896400,69100,69000,69100,68900,113019
|
|
20231017,122800,593910296000,68900,68800,69000,68700,195213
|
|
20231017,122700,580456854500,68800,68800,68900,68700,79008
|
|
20231017,122600,575021210600,68800,68700,68900,68700,56282
|
|
20231017,122500,571148646300,68800,68700,68800,68700,11031
|
|
20231017,122400,570389988000,68800,68700,68800,68700,15503
|
|
20231017,122300,569323586100,68800,68800,68800,68700,40921
|
|
20231017,122200,566509406000,68700,68700,68800,68700,38182
|
|
20231017,122100,563884421600,68800,68700,68800,68700,8466
|
|
20231017,122000,563302335600,68700,68800,68800,68600,63977
|
|
20231017,121900,558906999200,68700,68700,68800,68600,125837
|
|
20231017,121800,550261711800,68800,68700,68800,68600,46548
|
|
20231017,121700,547065265400,68700,68700,68800,68600,89484
|
|
20231017,121600,540917873400,68600,68700,68800,68600,64217
|
|
20231017,121500,536505206400,68700,68600,68700,68600,25462
|
|
20231017,121400,534757124600,68700,68600,68700,68500,89935
|
|
20231017,121300,528588728200,68600,68600,68700,68600,90089
|
|
20231017,121200,522399840900,68700,68700,68700,68600,3939
|
|
20231017,121100,522129391000,68700,68600,68700,68500,66086
|
|
20231017,121000,517594436700,68600,68700,68700,68500,158062
|
|
20231017,120900,506750656000,68700,68600,68700,68600,78455
|
|
20231017,120800,501361942800,68700,68500,68700,68500,122016
|
|
20231017,120700,492990775300,68600,68600,68600,68500,21723
|
|
20231017,120600,491502123500,68500,68600,68600,68500,8241
|
|
20231017,120500,490937113400,68600,68600,68600,68500,16631
|
|
20231017,120400,489796304500,68600,68400,68600,68300,231687
|
|
20231017,120300,473928672800,68400,68100,68400,68100,543275
|
|
20231017,120200,436836679100,68200,68200,68200,68100,54188
|
|
20231017,120100,433143406400,68100,68200,68200,68100,4499
|
|
20231017,120000,432836664900,68200,68100,68200,68100,9359
|
|
20231017,115900,432198879100,68200,68200,68200,68100,22415
|
|
20231017,115800,430670963700,68200,68200,68200,68100,3047
|
|
20231017,115700,430463257000,68100,68200,68200,68100,6165
|
|
20231017,115600,430043263300,68200,68200,68200,68100,1568
|
|
20231017,115500,429936387300,68100,68300,68300,68100,78163
|
|
20231017,115400,424605779600,68200,68300,68300,68200,2770
|
|
20231017,115300,424416719900,68300,68300,68300,68200,3951
|
|
20231017,115200,424147095700,68300,68200,68300,68200,3028
|
|
20231017,115100,423940485400,68200,68100,68300,68100,157398
|
|
20231017,115000,413205610100,68100,68200,68200,68100,2242
|
|
20231017,114900,413052788600,68200,68100,68200,68100,20916
|
|
20231017,114800,411628106700,68200,68100,68200,68100,13546
|
|
20231017,114700,410705451000,68200,68200,68200,68100,2112
|
|
20231017,114600,410561486000,68200,68100,68200,68100,24240
|
|
20231017,114500,408910252400,68200,68200,68200,68100,2147
|
|
20231017,114400,408763965400,68200,68100,68200,68100,14006
|
|
20231017,114300,407810051500,68100,68200,68200,68100,4520
|
|
20231017,114200,407501968900,68200,68200,68200,68100,3118
|
|
20231017,114100,407289570900,68200,68100,68200,68000,33820
|
|
20231017,114000,404986476500,68100,68200,68200,68000,38465
|
|
20231017,113900,402366964600,68200,68200,68200,68100,8020
|
|
20231017,113800,401820727500,68200,68200,68200,68100,37886
|
|
20231017,113700,399240626100,68100,68200,68200,68100,26200
|
|
20231017,113600,397456319700,68200,68100,68200,68000,62118
|
|
20231017,113500,393226043500,68200,68200,68200,68100,3652
|
|
20231017,113400,392977262000,68200,68200,68200,68100,2521
|
|
20231017,113300,392805473700,68100,68200,68200,68100,27400
|
|
20231017,113200,390939462800,68200,68200,68200,68100,5130
|
|
20231017,113100,390589981400,68200,68100,68200,68100,3109
|
|
20231017,113000,390378152200,68100,68100,68200,68100,16996
|
|
20231017,112900,389220647200,68200,68200,68200,68100,7958
|
|
20231017,112800,388678614400,68200,68100,68200,68100,35080
|
|
20231017,112700,386289517800,68100,68200,68200,68100,2733
|
|
20231017,112600,386103225700,68100,68000,68200,68000,40552
|
|
20231017,112500,383341064300,68100,68100,68100,68000,2689
|
|
20231017,112400,383158084100,68000,68100,68100,68000,3616
|
|
20231017,112300,382912091700,68100,68100,68100,68000,6431
|
|
20231017,112200,382474513100,68000,68100,68100,68000,1672
|
|
20231017,112100,382360758000,68000,68100,68100,68000,3280
|
|
20231017,112000,382137545600,68100,68100,68100,68000,2353
|
|
20231017,111900,381977435800,68100,68100,68200,68100,24128
|
|
20231017,111800,380334098300,68100,68100,68200,68100,28588
|
|
20231017,111700,378387183500,68200,68100,68200,68100,2674
|
|
20231017,111600,378205014300,68200,68100,68200,68100,2363
|
|
20231017,111500,378044007000,68200,68200,68200,68100,70843
|
|
20231017,111400,373219475400,68200,68200,68200,68100,2080
|
|
20231017,111300,373077710400,68200,68200,68200,68100,2756
|
|
20231017,111200,372889953800,68200,68100,68200,68100,1930
|
|
20231017,111100,372758426100,68100,68200,68200,68100,2147
|
|
20231017,111000,372612161000,68100,68100,68200,68100,12461
|
|
20231017,110900,371763243200,68100,68300,68300,68100,76421
|
|
20231017,110800,366551445700,68300,68300,68300,68200,23329
|
|
20231017,110700,364959858900,68300,68300,68300,68200,4756
|
|
20231017,110600,364635068200,68300,68300,68300,68200,16035
|
|
20231017,110500,363540953400,68300,68300,68300,68200,26996
|
|
20231017,110400,361697257500,68200,68300,68300,68200,3498
|
|
20231017,110300,361458439500,68300,68300,68300,68200,97145
|
|
20231017,110200,354823487600,68300,68300,68400,68300,32038
|
|
20231017,110100,352634716700,68300,68300,68400,68200,159336
|
|
20231017,110000,341750898200,68200,68200,68300,68200,2926
|
|
20231017,105900,341551221400,68300,68300,68300,68200,13196
|
|
20231017,105800,340650000100,68300,68300,68300,68200,7276
|
|
20231017,105700,340153490200,68200,68300,68300,68200,92458
|
|
20231017,105600,333847483400,68200,68300,68300,68200,5707
|
|
20231017,105500,333458102200,68300,68200,68300,68100,102633
|
|
20231017,105400,326458020500,68100,68200,68200,68100,2988
|
|
20231017,105300,326254301900,68100,68100,68200,68100,4152
|
|
20231017,105200,325971220100,68100,68200,68200,68100,5711
|
|
20231017,105100,325581821400,68200,68200,68200,68100,6930
|
|
20231017,105000,325109539200,68200,68100,68200,68100,3334
|
|
20231017,104900,324882315300,68200,68100,68200,68000,94986
|
|
20231017,104800,318413827500,68000,68100,68100,68000,14623
|
|
20231017,104700,317418094300,68100,68000,68100,68000,10318
|
|
20231017,104600,316715465600,68100,68000,68100,68000,1493
|
|
20231017,104500,316613845100,68100,68000,68100,68000,4523
|
|
20231017,104400,316305919100,68100,68100,68100,68000,4099
|
|
20231017,104300,316026973600,68100,68100,68200,68000,9334
|
|
20231017,104200,315391335300,68200,68100,68200,68000,96414
|
|
20231017,104100,308825359700,68100,68100,68200,68000,102169
|
|
20231017,104000,301867661200,68100,68000,68100,68000,2183
|
|
20231017,103900,301719131300,68100,68000,68100,68000,1322
|
|
20231017,103800,301629161700,68100,68100,68200,68000,103572
|
|
20231017,103700,294575645700,68100,68100,68200,68000,102540
|
|
20231017,103600,287592366000,68100,68100,68100,68000,12275
|
|
20231017,103500,286757579100,68100,68000,68100,67900,38102
|
|
20231017,103400,284166878200,68000,68100,68100,68000,94091
|
|
20231017,103300,277768365400,68000,68100,68100,68000,1803
|
|
20231017,103200,277645692000,68100,68000,68100,68000,4136
|
|
20231017,103100,277364332200,68100,68100,68100,68000,1719
|
|
20231017,103000,277247344300,68100,68000,68100,67900,68167
|
|
20231017,102900,272611800800,68000,68100,68100,67900,167623
|
|
20231017,102800,261214106300,68100,68000,68100,68000,2384
|
|
20231017,102700,261051895600,68000,68000,68100,68000,27327
|
|
20231017,102600,259193203200,68100,68000,68100,68000,9612
|
|
20231017,102500,258539461300,68100,68100,68100,68000,5316
|
|
20231017,102400,258177563800,68000,68100,68100,68000,3784
|
|
20231017,102300,257920178600,68100,68100,68100,68000,4360
|
|
20231017,102200,257623610300,68000,68000,68100,67900,24895
|
|
20231017,102100,255930779800,68000,68000,68000,67900,2049
|
|
20231017,102000,255791510500,68000,68000,68000,67900,43976
|
|
20231017,101900,252805068600,67900,68000,68000,67900,2730
|
|
20231017,101800,252619558500,68000,68000,68100,67900,94807
|
|
20231017,101700,246172579700,68000,67900,68000,67800,73346
|
|
20231017,101600,241191284500,68000,68100,68100,67900,257967
|
|
20231017,101500,223649320800,68100,68100,68100,67900,79902
|
|
20231017,101400,218215740100,68000,68000,68100,68000,7005
|
|
20231017,101300,217738963700,68100,68000,68100,67900,109460
|
|
20231017,101200,210295567200,68000,68000,68100,68000,2543
|
|
20231017,101100,210122519500,68100,68000,68100,67900,243408
|
|
20231017,101000,193570363300,68000,68000,68000,67900,28504
|
|
20231017,100900,191632472900,67900,67900,68000,67900,13799
|
|
20231017,100800,190695402500,67900,68000,68000,67900,6097
|
|
20231017,100700,190281368800,68000,67900,68000,67900,3677
|
|
20231017,100600,190031637200,67900,68000,68000,67900,5158
|
|
20231017,100500,189681223100,68000,68000,68100,67900,100360
|
|
20231017,100400,182858228000,68000,68000,68100,68000,15061
|
|
20231017,100300,181833841100,68000,68100,68100,68000,12582
|
|
20231017,100200,180978067800,68100,68100,68100,68000,6182
|
|
20231017,100100,180557553600,68100,68000,68100,68000,59046
|
|
20231017,100000,176541704800,68100,68100,68100,68000,16710
|
|
20231017,095900,175404846000,68100,68100,68100,68000,7002
|
|
20231017,095800,174928071200,68100,68000,68100,67900,53455
|
|
20231017,095700,171292465600,68000,67900,68000,67800,246988
|
|
20231017,095600,154509604500,67800,67800,67900,67800,1943
|
|
20231017,095500,154377727800,67900,67800,67900,67700,117264
|
|
20231017,095400,146427024000,67800,67800,67800,67700,2564
|
|
20231017,095300,146253327100,67800,67700,67800,67700,102155
|
|
20231017,095200,139337109600,67700,67800,67800,67700,13672
|
|
20231017,095100,138411445800,67800,67800,67800,67700,5603
|
|
20231017,095000,138031803800,67800,67700,67800,67700,16108
|
|
20231017,094900,136939955600,67700,67700,67800,67700,3254
|
|
20231017,094800,136719621700,67800,67700,67800,67700,8508
|
|
20231017,094700,136143518400,67800,67800,67800,67700,7939
|
|
20231017,094600,135605962600,67800,67600,67800,67600,35988
|
|
20231017,094500,133169548800,67700,67800,67800,67600,110113
|
|
20231017,094400,125714777000,67800,67700,67800,67700,5624
|
|
20231017,094300,125333885100,67800,67700,67800,67700,3879
|
|
20231017,094200,125071094600,67800,67800,67800,67700,3508
|
|
20231017,094100,124833432500,67700,67800,67800,67700,12128
|
|
20231017,094000,124012156700,67800,67700,67800,67700,11397
|
|
20231017,093900,123240446500,67800,67700,67800,67700,13954
|
|
20231017,093800,122295503500,67800,67800,67800,67700,10154
|
|
20231017,093700,121607706600,67800,67800,67800,67700,10607
|
|
20231017,093600,120889458200,67800,67800,67800,67700,2735
|
|
20231017,093500,120704195000,67800,67800,67800,67700,3912
|
|
20231017,093400,120439087000,67800,67800,67900,67700,83374
|
|
20231017,093300,114786172200,67800,67900,67900,67800,18199
|
|
20231017,093200,113552065400,67900,67900,67900,67800,28187
|
|
20231017,093100,111640666500,67900,67900,67900,67800,4463
|
|
20231017,093000,111337770600,67900,67800,67900,67800,7318
|
|
20231017,092900,110841302000,67800,67900,67900,67800,5291
|
|
20231017,092800,110482127100,67900,67900,67900,67800,2478
|
|
20231017,092700,110314046600,67900,67800,67900,67700,63004
|
|
20231017,092600,106042184500,67700,67800,67900,67700,65925
|
|
20231017,092500,101572369300,67900,67900,67900,67800,14132
|
|
20231017,092400,100613841300,67800,67800,67900,67800,3506
|
|
20231017,092300,100375963900,67900,67900,67900,67800,2812
|
|
20231017,092200,100185172700,67900,67800,67900,67800,3522
|
|
20231017,092100,99946236100,67900,67900,67900,67800,3660
|
|
20231017,092000,99697823400,67800,67900,67900,67700,115649
|
|
20231017,091900,91856863500,67900,67900,67900,67800,3504
|
|
20231017,091800,91619074200,67900,67900,67900,67800,11383
|
|
20231017,091700,90846385900,67900,67800,67900,67700,103779
|
|
20231017,091600,83808787500,67800,67700,67800,67700,7091
|
|
20231017,091500,83328389800,67700,67800,67800,67700,8253
|
|
20231017,091400,82769366900,67800,67700,67800,67700,6588
|
|
20231017,091300,82323093500,67700,67800,67800,67700,4025
|
|
20231017,091200,82050291000,67800,67800,67800,67700,5601
|
|
20231017,091100,81670597700,67800,67800,67900,67700,54222
|
|
20231017,091000,77994367600,67800,67800,67900,67700,66113
|
|
20231017,090900,73511661700,67800,67800,67900,67700,59790
|
|
20231017,090800,69458252900,67900,67800,67900,67800,11532
|
|
20231017,090700,68675649700,67900,67900,67900,67800,33573
|
|
20231017,090600,66398838900,67900,67800,67900,67700,174671
|
|
20231017,090500,54555615300,67800,67600,67800,67600,51011
|
|
20231017,090400,51101737300,67700,67700,67700,67600,5986
|
|
20231017,090300,50696726800,67600,67600,67700,67600,7220
|
|
20231017,090200,50208221300,67700,67600,67700,67400,185762
|
|
20231017,090100,37661178300,67700,67800,67800,67600,98011
|
|
20231017,090000,31026698900,67800,67700,67900,67600,457880
|