586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,184200,908079679700,69500,69500,69500,69500,0
|
|
20231019,184100,908079679700,69500,69500,69500,69500,0
|
|
20231019,184000,908079679700,69500,69500,69500,69500,0
|
|
20231019,183900,908079679700,69500,69500,69500,69500,0
|
|
20231019,183800,908079679700,69500,69500,69500,69500,0
|
|
20231019,183700,908079679700,69500,69500,69500,69500,0
|
|
20231019,183600,908079679700,69500,69500,69500,69500,0
|
|
20231019,183500,908079679700,69500,69500,69500,69500,0
|
|
20231019,183400,908079679700,69500,69500,69500,69500,0
|
|
20231019,183300,908079679700,69500,69500,69500,69500,0
|
|
20231019,183200,908079679700,69500,69500,69500,69500,0
|
|
20231019,183100,908079679700,69500,69500,69500,69500,0
|
|
20231019,183000,908079679700,69500,69500,69500,69500,0
|
|
20231019,182900,908079679700,69500,69500,69500,69500,0
|
|
20231019,182800,908079679700,69500,69500,69500,69500,0
|
|
20231019,182700,908079679700,69500,69500,69500,69500,0
|
|
20231019,182600,908079679700,69500,69500,69500,69500,0
|
|
20231019,182500,908079679700,69500,69500,69500,69500,0
|
|
20231019,182400,908079679700,69500,69500,69500,69500,0
|
|
20231019,182300,908079679700,69500,69500,69500,69500,0
|
|
20231019,182200,908079679700,69500,69500,69500,69500,0
|
|
20231019,182100,908079679700,69500,69500,69500,69500,0
|
|
20231019,182000,908079679700,69500,69500,69500,69500,0
|
|
20231019,181900,908079679700,69500,69500,69500,69500,0
|
|
20231019,181800,908079679700,69500,69500,69500,69500,0
|
|
20231019,181700,908079679700,69500,69500,69500,69500,0
|
|
20231019,181600,908079679700,69500,69500,69500,69500,0
|
|
20231019,181500,908079679700,69500,69500,69500,69500,0
|
|
20231019,181400,908079679700,69500,69500,69500,69500,0
|
|
20231019,181300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,181200,908079679700,69500,69500,69500,69500,0
|
|
20231019,181100,908079679700,69500,69500,69500,69500,0
|
|
20231019,181000,908079679700,69500,69500,69500,69500,0
|
|
20231019,180900,908079679700,69500,69500,69500,69500,0
|
|
20231019,180800,908079679700,69500,69500,69500,69500,0
|
|
20231019,180700,908079679700,69500,69500,69500,69500,0
|
|
20231019,180600,908079679700,69500,69500,69500,69500,0
|
|
20231019,180500,908079679700,69500,69500,69500,69500,0
|
|
20231019,180400,908079679700,69500,69500,69500,69500,0
|
|
20231019,180300,908079679700,69500,69500,69500,69500,0
|
|
20231019,180200,908079679700,69500,69500,69500,69500,0
|
|
20231019,180100,908079679700,69500,69500,69500,69500,0
|
|
20231019,180000,908079679700,69500,69500,69500,69500,0
|
|
20231019,175900,908079679700,69500,69500,69500,69500,0
|
|
20231019,175800,908079679700,69500,69500,69500,69500,0
|
|
20231019,175700,908079679700,69500,69500,69500,69500,0
|
|
20231019,175600,908079679700,69500,69500,69500,69500,0
|
|
20231019,175500,908079679700,69500,69500,69500,69500,0
|
|
20231019,175400,908079679700,69500,69500,69500,69500,0
|
|
20231019,175300,908079679700,69500,69500,69500,69500,0
|
|
20231019,175200,908079679700,69500,69500,69500,69500,0
|
|
20231019,175100,908079679700,69500,69500,69500,69500,0
|
|
20231019,175000,908079679700,69500,69500,69500,69500,0
|
|
20231019,174900,908079679700,69500,69500,69500,69500,0
|
|
20231019,174800,908079679700,69500,69500,69500,69500,0
|
|
20231019,174700,908079679700,69500,69500,69500,69500,0
|
|
20231019,174600,908079679700,69500,69500,69500,69500,0
|
|
20231019,174500,908079679700,69500,69500,69500,69500,0
|
|
20231019,174400,908079679700,69500,69500,69500,69500,0
|
|
20231019,174300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,174200,908079679700,69500,69500,69500,69500,0
|
|
20231019,174100,908079679700,69500,69500,69500,69500,0
|
|
20231019,174000,908079679700,69500,69500,69500,69500,0
|
|
20231019,173900,908079679700,69500,69500,69500,69500,0
|
|
20231019,173800,908079679700,69500,69500,69500,69500,0
|
|
20231019,173700,908079679700,69500,69500,69500,69500,0
|
|
20231019,173600,908079679700,69500,69500,69500,69500,0
|
|
20231019,173500,908079679700,69500,69500,69500,69500,0
|
|
20231019,173400,908079679700,69500,69500,69500,69500,0
|
|
20231019,173300,908079679700,69500,69500,69500,69500,0
|
|
20231019,173200,908079679700,69500,69500,69500,69500,0
|
|
20231019,173100,908079679700,69500,69500,69500,69500,0
|
|
20231019,173000,908079679700,69500,69500,69500,69500,0
|
|
20231019,172900,908079679700,69500,69500,69500,69500,0
|
|
20231019,172800,908079679700,69500,69500,69500,69500,0
|
|
20231019,172700,908079679700,69500,69500,69500,69500,0
|
|
20231019,172600,908079679700,69500,69500,69500,69500,0
|
|
20231019,172500,908079679700,69500,69500,69500,69500,0
|
|
20231019,172400,908079679700,69500,69500,69500,69500,0
|
|
20231019,172300,908079679700,69500,69500,69500,69500,0
|
|
20231019,172200,908079679700,69500,69500,69500,69500,0
|
|
20231019,172100,908079679700,69500,69500,69500,69500,0
|
|
20231019,172000,908079679700,69500,69500,69500,69500,0
|
|
20231019,171900,908079679700,69500,69500,69500,69500,0
|
|
20231019,171800,908079679700,69500,69500,69500,69500,0
|
|
20231019,171700,908079679700,69500,69500,69500,69500,0
|
|
20231019,171600,908079679700,69500,69500,69500,69500,0
|
|
20231019,171500,908079679700,69500,69500,69500,69500,0
|
|
20231019,171400,908079679700,69500,69500,69500,69500,0
|
|
20231019,171300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,171200,908079679700,69500,69500,69500,69500,0
|
|
20231019,171100,908079679700,69500,69500,69500,69500,0
|
|
20231019,171000,908079679700,69500,69500,69500,69500,0
|
|
20231019,170900,908079679700,69500,69500,69500,69500,0
|
|
20231019,170800,908079679700,69500,69500,69500,69500,0
|
|
20231019,170700,908079679700,69500,69500,69500,69500,0
|
|
20231019,170600,908079679700,69500,69500,69500,69500,0
|
|
20231019,170500,908079679700,69500,69500,69500,69500,0
|
|
20231019,170400,908079679700,69500,69500,69500,69500,0
|
|
20231019,170300,908079679700,69500,69500,69500,69500,0
|
|
20231019,170200,908079679700,69500,69500,69500,69500,0
|
|
20231019,170100,908079679700,69500,69500,69500,69500,0
|
|
20231019,170000,908079679700,69500,69500,69500,69500,0
|
|
20231019,165900,908079679700,69500,69500,69500,69500,0
|
|
20231019,165800,908079679700,69500,69500,69500,69500,0
|
|
20231019,165700,908079679700,69500,69500,69500,69500,0
|
|
20231019,165600,908079679700,69500,69500,69500,69500,0
|
|
20231019,165500,908079679700,69500,69500,69500,69500,0
|
|
20231019,165400,908079679700,69500,69500,69500,69500,0
|
|
20231019,165300,908079679700,69500,69500,69500,69500,0
|
|
20231019,165200,908079679700,69500,69500,69500,69500,0
|
|
20231019,165100,908079679700,69500,69500,69500,69500,0
|
|
20231019,165000,908079679700,69500,69500,69500,69500,0
|
|
20231019,164900,908079679700,69500,69500,69500,69500,0
|
|
20231019,164800,908079679700,69500,69500,69500,69500,0
|
|
20231019,164700,908079679700,69500,69500,69500,69500,0
|
|
20231019,164600,908079679700,69500,69500,69500,69500,0
|
|
20231019,164500,908079679700,69500,69500,69500,69500,0
|
|
20231019,164400,908079679700,69500,69500,69500,69500,0
|
|
20231019,164300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,164200,908079679700,69500,69500,69500,69500,0
|
|
20231019,164100,908079679700,69500,69500,69500,69500,0
|
|
20231019,164000,908079679700,69500,69500,69500,69500,0
|
|
20231019,163900,908079679700,69500,69500,69500,69500,0
|
|
20231019,163800,908079679700,69500,69500,69500,69500,0
|
|
20231019,163700,908079679700,69500,69500,69500,69500,0
|
|
20231019,163600,908079679700,69500,69500,69500,69500,0
|
|
20231019,163500,908079679700,69500,69500,69500,69500,0
|
|
20231019,163400,908079679700,69500,69500,69500,69500,0
|
|
20231019,163300,908079679700,69500,69500,69500,69500,0
|
|
20231019,163200,908079679700,69500,69500,69500,69500,0
|
|
20231019,163100,908079679700,69500,69500,69500,69500,0
|
|
20231019,163000,908079679700,69500,69500,69500,69500,0
|
|
20231019,162900,908079679700,69500,69500,69500,69500,0
|
|
20231019,162800,908079679700,69500,69500,69500,69500,0
|
|
20231019,162700,908079679700,69500,69500,69500,69500,0
|
|
20231019,162600,908079679700,69500,69500,69500,69500,0
|
|
20231019,162500,908079679700,69500,69500,69500,69500,0
|
|
20231019,162400,908079679700,69500,69500,69500,69500,0
|
|
20231019,162300,908079679700,69500,69500,69500,69500,0
|
|
20231019,162200,908079679700,69500,69500,69500,69500,0
|
|
20231019,162100,908079679700,69500,69500,69500,69500,0
|
|
20231019,162000,908079679700,69500,69500,69500,69500,0
|
|
20231019,161900,908079679700,69500,69500,69500,69500,0
|
|
20231019,161800,908079679700,69500,69500,69500,69500,0
|
|
20231019,161700,908079679700,69500,69500,69500,69500,0
|
|
20231019,161600,908079679700,69500,69500,69500,69500,0
|
|
20231019,161500,908079679700,69500,69500,69500,69500,0
|
|
20231019,161400,908079679700,69500,69500,69500,69500,0
|
|
20231019,161300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,161200,908079679700,69500,69500,69500,69500,0
|
|
20231019,161100,908079679700,69500,69500,69500,69500,0
|
|
20231019,161000,908079679700,69500,69500,69500,69500,0
|
|
20231019,160900,908079679700,69500,69500,69500,69500,0
|
|
20231019,160800,908079679700,69500,69500,69500,69500,0
|
|
20231019,160700,908079679700,69500,69500,69500,69500,0
|
|
20231019,160600,908079679700,69500,69500,69500,69500,0
|
|
20231019,160500,908079679700,69500,69500,69500,69500,0
|
|
20231019,160400,908079679700,69500,69500,69500,69500,0
|
|
20231019,160300,908079679700,69500,69500,69500,69500,0
|
|
20231019,160200,908079679700,69500,69500,69500,69500,0
|
|
20231019,160100,908079679700,69500,69500,69500,69500,0
|
|
20231019,160000,908079679700,69500,69500,69500,69500,0
|
|
20231019,155900,908079679700,69500,69500,69500,69500,0
|
|
20231019,155800,908079679700,69500,69500,69500,69500,0
|
|
20231019,155700,908079679700,69500,69500,69500,69500,0
|
|
20231019,155600,908079679700,69500,69500,69500,69500,0
|
|
20231019,155500,908079679700,69500,69500,69500,69500,0
|
|
20231019,155400,908079679700,69500,69500,69500,69500,0
|
|
20231019,155300,908079679700,69500,69500,69500,69500,0
|
|
20231019,155200,908079679700,69500,69500,69500,69500,0
|
|
20231019,155100,908079679700,69500,69500,69500,69500,0
|
|
20231019,155000,908079679700,69500,69500,69500,69500,0
|
|
20231019,154900,908079679700,69500,69500,69500,69500,0
|
|
20231019,154800,908079679700,69500,69500,69500,69500,0
|
|
20231019,154700,908079679700,69500,69500,69500,69500,0
|
|
20231019,154600,908079679700,69500,69500,69500,69500,0
|
|
20231019,154500,908079679700,69500,69500,69500,69500,0
|
|
20231019,154400,908079679700,69500,69500,69500,69500,0
|
|
20231019,154300,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,154200,908079679700,69500,69500,69500,69500,0
|
|
20231019,154100,908079679700,69500,69500,69500,69500,0
|
|
20231019,154000,908079679700,69500,69500,69500,69500,0
|
|
20231019,153900,908079679700,69500,69500,69500,69500,0
|
|
20231019,153800,908079679700,69500,69500,69500,69500,0
|
|
20231019,153700,908079679700,69500,69500,69500,69500,0
|
|
20231019,153600,908079679700,69500,69500,69500,69500,0
|
|
20231019,153500,908079679700,69500,69500,69500,69500,0
|
|
20231019,153400,908079679700,69500,69500,69500,69500,0
|
|
20231019,153300,908079679700,69500,69500,69500,69500,0
|
|
20231019,153200,908079679700,69500,69500,69500,69500,0
|
|
20231019,153100,908079679700,69500,69500,69500,69500,0
|
|
20231019,153000,908079679700,69500,69500,69500,69500,1472405
|
|
20231019,152900,805747532200,69500,69500,69500,69500,0
|
|
20231019,152800,805747532200,69500,69500,69500,69500,0
|
|
20231019,152700,805747532200,69500,69500,69500,69500,0
|
|
20231019,152600,805747532200,69500,69500,69500,69500,0
|
|
20231019,152500,805747532200,69500,69500,69500,69500,0
|
|
20231019,152400,805747532200,69500,69500,69500,69500,0
|
|
20231019,152300,805747532200,69500,69500,69500,69500,0
|
|
20231019,152200,805747532200,69500,69500,69500,69500,0
|
|
20231019,152100,805747532200,69500,69500,69500,69500,0
|
|
20231019,152000,805747532200,69500,69500,69500,69500,0
|
|
20231019,151900,805747532200,69500,69600,69600,69500,36144
|
|
20231019,151800,803233686600,69500,69500,69600,69500,22240
|
|
20231019,151700,801687194500,69500,69600,69600,69500,24033
|
|
20231019,151600,800015817600,69600,69600,69700,69500,261502
|
|
20231019,151500,781815129300,69700,69600,69700,69600,35914
|
|
20231019,151400,779314680600,69600,69700,69700,69600,21468
|
|
20231019,151300,777819827400,69600,69600,69700,69600,24667
|
|
20231019,151200,776102182000,69700,69700,69700,69600,22644
|
|
20231019,151100,774525512600,69600,69600,69700,69600,23996
|
|
20231019,151000,772854650400,69700,69600,69700,69600,23341
|
|
20231019,150900,771229491200,69600,69600,69700,69600,17855
|
|
20231019,150800,769985984200,69600,69600,69700,69600,25024
|
|
20231019,150700,768243627400,69700,69600,69700,69600,16663
|
|
20231019,150600,767083342700,69600,69700,69700,69600,20238
|
|
20231019,150500,765673766900,69600,69700,69700,69600,21915
|
|
20231019,150400,764147879000,69600,69700,69700,69600,17147
|
|
20231019,150300,762953865500,69700,69700,69700,69600,14645
|
|
20231019,150200,761934122300,69700,69700,69700,69600,17579
|
|
20231019,150100,760709921000,69600,69700,69700,69600,20987
|
|
20231019,150000,759248277400,69600,69600,69700,69600,15407
|
|
20231019,145900,758175447600,69700,69700,69700,69600,17559
|
|
20231019,145800,756952324700,69600,69600,69700,69600,13724
|
|
20231019,145700,755996690300,69700,69700,69700,69600,13042
|
|
20231019,145600,755088417600,69600,69600,69700,69600,13329
|
|
20231019,145500,754160199600,69600,69700,69700,69600,18440
|
|
20231019,145400,752876367500,69700,69700,69700,69600,17185
|
|
20231019,145300,751679775200,69600,69700,69700,69600,17282
|
|
20231019,145200,750476302600,69600,69600,69700,69600,26898
|
|
20231019,145100,748602857000,69600,69700,69700,69600,13556
|
|
20231019,145000,747658896400,69600,69700,69700,69600,52740
|
|
20231019,144900,743987669200,69600,69700,69700,69600,9758
|
|
20231019,144800,743308066100,69600,69700,69700,69600,9246
|
|
20231019,144700,742664131400,69600,69700,69700,69600,11508
|
|
20231019,144600,741862849400,69600,69600,69700,69600,9412
|
|
20231019,144500,741207370000,69600,69600,69700,69600,10134
|
|
20231019,144400,740501627900,69600,69700,69700,69600,14811
|
|
20231019,144300,739470016500,69600,69700,69700,69600,11561
|
|
20231019,144200,738664769900,69700,69600,69700,69600,13571
|
|
20231019,144100,737719582600,69700,69700,69700,69600,12029
|
|
20231019,144000,736881939800,69600,69700,69700,69600,9833
|
|
20231019,143900,736197129300,69700,69600,69700,69600,9290
|
|
20231019,143800,735549983700,69700,69600,69700,69600,10061
|
|
20231019,143700,734849371400,69700,69600,69700,69600,10856
|
|
20231019,143600,734093238300,69700,69600,69700,69600,11330
|
|
20231019,143500,733304173900,69700,69700,69700,69600,17579
|
|
20231019,143400,732080283500,69600,69700,69700,69600,10956
|
|
20231019,143300,731317369000,69700,69700,69700,69600,9406
|
|
20231019,143200,730662284800,69600,69700,69700,69600,12757
|
|
20231019,143100,729774089400,69700,69700,69700,69600,7617
|
|
20231019,143000,729243736900,69700,69700,69700,69600,25368
|
|
20231019,142900,727477793200,69700,69700,69700,69600,7992
|
|
20231019,142800,726921302800,69600,69600,69700,69600,8177
|
|
20231019,142700,726351988200,69600,69700,69700,69600,7383
|
|
20231019,142600,725837887100,69600,69700,69700,69600,6247
|
|
20231019,142500,725402957200,69700,69700,69700,69600,17921
|
|
20231019,142400,724155333800,69600,69700,69700,69600,5495
|
|
20231019,142300,723772739500,69700,69700,69700,69600,6873
|
|
20231019,142200,723294146300,69700,69600,69700,69600,10499
|
|
20231019,142100,722563125100,69600,69700,69700,69600,6121
|
|
20231019,142000,722136909400,69600,69700,69700,69600,19671
|
|
20231019,141900,720767539600,69600,69700,69700,69600,8216
|
|
20231019,141800,720195498400,69600,69700,69700,69600,9994
|
|
20231019,141700,719499287900,69700,69700,69700,69600,21400
|
|
20231019,141600,718007999300,69700,69700,69700,69600,7013
|
|
20231019,141500,717519315800,69700,69700,69700,69600,112643
|
|
20231019,141400,709668357300,69600,69700,69700,69600,7882
|
|
20231019,141300,709119432300,69600,69700,69700,69600,7472
|
|
20231019,141200,708599169800,69700,69600,69700,69600,7767
|
|
20231019,141100,708058314700,69700,69700,69700,69600,6551
|
|
20231019,141000,707602225300,69600,69700,69700,69600,6650
|
|
20231019,140900,707139061500,69700,69600,69700,69600,4110
|
|
20231019,140800,706852762500,69600,69700,69700,69600,12066
|
|
20231019,140700,706012753800,69600,69700,69700,69600,10431
|
|
20231019,140600,705286520700,69600,69700,69700,69600,8843
|
|
20231019,140500,704670847000,69600,69700,69700,69600,14204
|
|
20231019,140400,703682102700,69600,69700,69700,69600,6329
|
|
20231019,140300,703241348400,69600,69700,69700,69600,4552
|
|
20231019,140200,702924340300,69700,69700,69700,69600,3643
|
|
20231019,140100,702670583500,69600,69600,69700,69600,3685
|
|
20231019,140000,702413977800,69700,69700,69700,69600,3112
|
|
20231019,135900,702197204400,69700,69600,69700,69600,4107
|
|
20231019,135800,701911203000,69600,69600,69700,69500,52057
|
|
20231019,135700,698288166800,69600,69600,69600,69500,5954
|
|
20231019,135600,697873885300,69600,69500,69600,69500,8678
|
|
20231019,135500,697270351000,69600,69400,69600,69400,140953
|
|
20231019,135400,687468736300,69400,69400,69500,69400,37953
|
|
20231019,135300,684832211500,69500,69500,69600,69400,62371
|
|
20231019,135200,680497882000,69500,69500,69600,69500,17275
|
|
20231019,135100,679297136900,69500,69500,69600,69500,75456
|
|
20231019,135000,674052636900,69500,69500,69600,69500,97488
|
|
20231019,134900,667276837000,69600,69500,69600,69500,16042
|
|
20231019,134800,666161263400,69500,69500,69600,69500,25192
|
|
20231019,134700,664409225300,69500,69700,69700,69500,221844
|
|
20231019,134600,648969621900,69700,69600,69700,69600,99500
|
|
20231019,134500,642043921700,69600,69600,69700,69600,30195
|
|
20231019,134400,639941881400,69600,69600,69700,69600,9187
|
|
20231019,134300,639302288200,69600,69600,69700,69600,11008
|
|
20231019,134200,638535836700,69700,69600,69700,69600,8105
|
|
20231019,134100,637971414800,69600,69600,69700,69600,11495
|
|
20231019,134000,637171179600,69600,69600,69700,69600,24558
|
|
20231019,133900,635461401500,69700,69700,69700,69600,13864
|
|
20231019,133800,634496093300,69700,69700,69700,69600,5059
|
|
20231019,133700,634143815200,69700,69700,69700,69600,6475
|
|
20231019,133600,633692951600,69700,69600,69700,69600,10733
|
|
20231019,133500,632945397200,69700,69700,69700,69600,7193
|
|
20231019,133400,632444535000,69700,69600,69700,69600,8241
|
|
20231019,133300,631870651800,69700,69700,69700,69600,5721
|
|
20231019,133200,631472245000,69700,69700,69700,69600,12458
|
|
20231019,133100,630604538300,69600,69700,69700,69600,7493
|
|
20231019,133000,630082777700,69700,69600,69700,69600,10637
|
|
20231019,132900,629341828900,69600,69600,69700,69600,9132
|
|
20231019,132800,628705791400,69700,69700,69700,69600,8129
|
|
20231019,132700,628139703000,69700,69700,69700,69600,8500
|
|
20231019,132600,627547612600,69700,69700,69700,69600,11910
|
|
20231019,132500,626717890100,69700,69600,69700,69600,6943
|
|
20231019,132400,626234229600,69700,69600,69700,69600,5775
|
|
20231019,132300,625832029200,69700,69700,69700,69600,5962
|
|
20231019,132200,625416792400,69700,69600,69700,69600,6082
|
|
20231019,132100,624993068200,69700,69600,69700,69600,6458
|
|
20231019,132000,624543239800,69600,69700,69700,69600,5708
|
|
20231019,131900,624145751100,69700,69700,69700,69600,5200
|
|
20231019,131800,623783524000,69700,69700,69700,69600,7194
|
|
20231019,131700,623282501800,69700,69700,69700,69600,8616
|
|
20231019,131600,622682428800,69600,69600,69700,69600,5236
|
|
20231019,131500,622317758200,69700,69600,69700,69600,8518
|
|
20231019,131400,621724373000,69700,69600,69700,69600,4380
|
|
20231019,131300,621419328800,69700,69600,69700,69600,8421
|
|
20231019,131200,620832897700,69600,69700,69700,69600,4648
|
|
20231019,131100,620509153400,69700,69600,69700,69600,7626
|
|
20231019,131000,619978155500,69700,69700,69700,69600,7159
|
|
20231019,130900,619479574000,69700,69700,69700,69600,6729
|
|
20231019,130800,619010984400,69700,69700,69700,69600,6335
|
|
20231019,130700,618569910700,69700,69700,69700,69600,5912
|
|
20231019,130600,618158182500,69700,69700,69700,69600,3356
|
|
20231019,130500,617924448300,69600,69700,69700,69600,4708
|
|
20231019,130400,617596588700,69600,69600,69700,69500,75146
|
|
20231019,130300,612365780600,69600,69600,69600,69500,21946
|
|
20231019,130200,610838455800,69600,69600,69600,69500,15505
|
|
20231019,130100,609759506000,69600,69600,69600,69500,3561
|
|
20231019,130000,609511822600,69600,69600,69600,69500,3715
|
|
20231019,125900,609253453700,69600,69600,69600,69500,5988
|
|
20231019,125800,608837040600,69600,69500,69600,69500,7301
|
|
20231019,125700,608329005400,69600,69600,69600,69500,38715
|
|
20231019,125600,605634683900,69500,69600,69600,69500,35134
|
|
20231019,125500,603190145400,69500,69500,69600,69500,7661
|
|
20231019,125400,602657527700,69600,69500,69600,69500,4588
|
|
20231019,125300,602338340500,69500,69600,69600,69500,2936
|
|
20231019,125200,602134119200,69600,69600,69600,69500,131090
|
|
20231019,125100,593011679000,69600,69600,69700,69600,6743
|
|
20231019,125000,592542013800,69600,69600,69700,69600,9860
|
|
20231019,124900,591855180600,69700,69700,69700,69600,4646
|
|
20231019,124800,591531628200,69700,69600,69700,69600,4089
|
|
20231019,124700,591246781000,69700,69700,69700,69600,3809
|
|
20231019,124600,590981401300,69700,69600,69700,69600,4229
|
|
20231019,124500,590686796400,69600,69600,69700,69500,59168
|
|
20231019,124400,586568633300,69600,69500,69600,69500,30711
|
|
20231019,124300,584431463300,69600,69500,69600,69400,46409
|
|
20231019,124200,581206316300,69500,69500,69500,69400,6073
|
|
20231019,124100,580784414300,69500,69400,69500,69400,4916
|
|
20231019,124000,580442888400,69500,69400,69500,69400,6036
|
|
20231019,123900,580023558200,69500,69400,69500,69400,9641
|
|
20231019,123800,579353932000,69400,69500,69500,69400,3866
|
|
20231019,123700,579085395000,69500,69500,69500,69400,8684
|
|
20231019,123600,578482149300,69400,69500,69500,69400,14406
|
|
20231019,123500,577481607300,69500,69400,69500,69400,5427
|
|
20231019,123400,577104666900,69500,69400,69500,69400,15348
|
|
20231019,123300,576039232400,69400,69400,69500,69400,7080
|
|
20231019,123200,575547421500,69500,69500,69500,69400,5036
|
|
20231019,123100,575197648000,69400,69500,69600,69400,50535
|
|
20231019,123000,571685675200,69500,69500,69600,69400,36652
|
|
20231019,122900,569138263100,69500,69400,69500,69400,9987
|
|
20231019,122800,568444479400,69400,69400,69500,69400,10832
|
|
20231019,122700,567691849600,69400,69600,69600,69400,76532
|
|
20231019,122600,562372864400,69600,69500,69600,69500,12039
|
|
20231019,122500,561535928800,69600,69400,69600,69400,19398
|
|
20231019,122400,560187865400,69500,69600,69600,69400,18133
|
|
20231019,122300,558927782500,69500,69500,69600,69500,17734
|
|
20231019,122200,557695097500,69500,69600,69600,69400,90982
|
|
20231019,122100,551373270400,69500,69500,69600,69500,97052
|
|
20231019,122000,544628045600,69500,69500,69600,69500,11179
|
|
20231019,121900,543850941700,69500,69500,69600,69500,12570
|
|
20231019,121800,542977015400,69600,69600,69600,69500,18845
|
|
20231019,121700,541667012500,69500,69600,69600,69500,5155
|
|
20231019,121600,541308495700,69600,69600,69600,69500,4974
|
|
20231019,121500,540962593200,69600,69500,69600,69500,4625
|
|
20231019,121400,540640964000,69500,69700,69700,69500,50137
|
|
20231019,121300,537151400800,69700,69500,69700,69500,83109
|
|
20231019,121200,531366794000,69500,69500,69600,69500,16547
|
|
20231019,121100,530215399500,69600,69600,69600,69500,8615
|
|
20231019,121000,529616003200,69600,69600,69600,69500,5427
|
|
20231019,120900,529238602500,69600,69600,69600,69500,3474
|
|
20231019,120800,528996914400,69600,69700,69700,69500,249538
|
|
20231019,120700,511628913200,69600,69700,69700,69600,3449
|
|
20231019,120600,511388614100,69700,69700,69800,69600,25855
|
|
20231019,120500,509586423300,69700,69700,69800,69700,25937
|
|
20231019,120400,507778470700,69800,69700,69800,69600,92158
|
|
20231019,120300,501355055200,69600,69600,69700,69600,37450
|
|
20231019,120200,498745031500,69600,69700,69700,69600,6011
|
|
20231019,120100,498326464000,69600,69600,69700,69600,4681
|
|
20231019,120000,498000478700,69700,69700,69700,69600,6007
|
|
20231019,115900,497581992700,69600,69700,69700,69600,4021
|
|
20231019,115800,497301961800,69600,69700,69700,69600,6797
|
|
20231019,115700,496828640900,69700,69700,69700,69600,3490
|
|
20231019,115600,496585575700,69700,69800,69800,69600,124565
|
|
20231019,115500,487903442600,69800,69700,69800,69700,3253
|
|
20231019,115400,487676588700,69800,69800,69800,69700,5511
|
|
20231019,115300,487292257200,69800,69700,69800,69700,5077
|
|
20231019,115200,486938264200,69800,69700,69800,69700,6256
|
|
20231019,115100,486501837200,69800,69700,69800,69700,2253
|
|
20231019,115000,486344648900,69700,69800,69800,69700,4806
|
|
20231019,114900,486009476000,69800,69700,69800,69700,3258
|
|
20231019,114800,485782274700,69700,69700,69800,69600,125411
|
|
20231019,114700,477040516800,69700,69700,69700,69600,9249
|
|
20231019,114600,476396365600,69700,69700,69700,69600,10629
|
|
20231019,114500,475655643300,69600,69600,69700,69600,5130
|
|
20231019,114400,475298335100,69700,69600,69700,69600,3782
|
|
20231019,114300,475034901600,69700,69600,69700,69600,5323
|
|
20231019,114200,474664146500,69700,69600,69700,69600,6785
|
|
20231019,114100,474191723800,69600,69700,69700,69600,4019
|
|
20231019,114000,473911757200,69700,69600,69700,69600,7147
|
|
20231019,113900,473413999700,69700,69700,69700,69600,5051
|
|
20231019,113800,473062144900,69700,69700,69700,69600,7092
|
|
20231019,113700,472568138000,69700,69700,69700,69600,5696
|
|
20231019,113600,472171438800,69600,69700,69700,69600,7780
|
|
20231019,113500,471629508800,69700,69700,69700,69600,5955
|
|
20231019,113400,471214567900,69600,69700,69700,69600,13310
|
|
20231019,113300,470287094100,69700,69700,69700,69600,4612
|
|
20231019,113200,469965791100,69600,69700,69700,69600,19582
|
|
20231019,113100,468601469200,69600,69600,69700,69600,15205
|
|
20231019,113000,467541915000,69700,69700,69700,69600,28960
|
|
20231019,112900,465523468900,69600,69700,69700,69600,6303
|
|
20231019,112800,465084548900,69600,69600,69700,69600,3063
|
|
20231019,112700,464871209600,69700,69700,69700,69600,5584
|
|
20231019,112600,464482362500,69600,69600,69700,69600,5968
|
|
20231019,112500,464066800300,69600,69600,69700,69600,13311
|
|
20231019,112400,463139305400,69600,69600,69700,69600,4374
|
|
20231019,112300,462834722700,69700,69700,69700,69600,4448
|
|
20231019,112200,462524856900,69700,69600,69700,69600,4193
|
|
20231019,112100,462232828300,69700,69700,69700,69600,37179
|
|
20231019,112000,459641655400,69600,69600,69700,69600,17618
|
|
20231019,111900,458414101500,69700,69600,69700,69600,4202
|
|
20231019,111800,458121517400,69700,69700,69700,69600,5596
|
|
20231019,111700,457731795200,69600,69700,69700,69600,4096
|
|
20231019,111600,457446509500,69700,69700,69700,69600,49613
|
|
20231019,111500,453988633600,69600,69700,69700,69600,4135
|
|
20231019,111400,453700604300,69700,69700,69700,69600,4452
|
|
20231019,111300,453390602500,69700,69700,69700,69600,4418
|
|
20231019,111200,453082850100,69600,69700,69700,69600,2257
|
|
20231019,111100,452925602100,69700,69700,69700,69600,25383
|
|
20231019,111000,451156539800,69700,69800,69800,69600,127411
|
|
20231019,110900,442268086500,69800,69600,69800,69600,97261
|
|
20231019,110800,435488823000,69600,69700,69700,69600,4813
|
|
20231019,110700,435153646000,69600,69700,69700,69600,5267
|
|
20231019,110600,434786776500,69700,69600,69700,69600,3518
|
|
20231019,110500,434541779000,69600,69600,69700,69600,3978
|
|
20231019,110400,434264654400,69600,69600,69700,69600,4050
|
|
20231019,110300,433982687300,69700,69600,69700,69600,4127
|
|
20231019,110200,433695131600,69700,69600,69700,69500,62172
|
|
20231019,110100,429367844800,69500,69500,69600,69500,3454
|
|
20231019,110000,429127627900,69500,69500,69600,69500,3841
|
|
20231019,105900,428860522700,69500,69600,69700,69500,90439
|
|
20231019,105800,422565892300,69700,69700,69700,69600,3451
|
|
20231019,105700,422325559000,69600,69700,69700,69600,56572
|
|
20231019,105600,418387972800,69600,69700,69700,69600,3491
|
|
20231019,105500,418144824100,69600,69600,69700,69500,61787
|
|
20231019,105400,413844271600,69500,69600,69600,69500,8588
|
|
20231019,105300,413247269700,69600,69700,69700,69600,72230
|
|
20231019,105200,408219867500,69700,69600,69700,69500,65664
|
|
20231019,105100,403649432800,69500,69600,69600,69500,2881
|
|
20231019,105000,403449046200,69500,69600,69600,69500,8197
|
|
20231019,104900,402878915800,69600,69600,69600,69500,4740
|
|
20231019,104800,402549201600,69600,69500,69600,69500,2621
|
|
20231019,104700,402366868800,69500,69500,69700,69500,65725
|
|
20231019,104600,397792408800,69500,69600,69600,69500,197441
|
|
20231019,104500,384070032300,69600,69600,69600,69500,33423
|
|
20231019,104400,381744026900,69600,69600,69600,69500,8585
|
|
20231019,104300,381146729900,69600,69600,69700,69500,101450
|
|
20231019,104200,374086455600,69500,69700,69700,69500,46876
|
|
20231019,104100,370824641100,69600,69700,69800,69600,280229
|
|
20231019,104000,351308984200,69700,69700,69800,69700,3792
|
|
20231019,103900,351044447300,69800,69900,69900,69700,186730
|
|
20231019,103800,338010790100,69900,69800,69900,69800,4295
|
|
20231019,103700,337710847600,69900,69900,69900,69800,6183
|
|
20231019,103600,337278733100,69900,70000,70000,69800,76878
|
|
20231019,103500,331904867100,70000,69900,70000,69800,203160
|
|
20231019,103400,317703906000,69800,69800,69900,69800,9179
|
|
20231019,103300,317062807100,69800,69800,69900,69800,9027
|
|
20231019,103200,316432270000,69900,69800,69900,69800,8204
|
|
20231019,103100,315859250200,69800,69800,69900,69800,5174
|
|
20231019,103000,315497869300,69800,69900,69900,69800,14005
|
|
20231019,102900,314520027400,69800,69900,69900,69800,5505
|
|
20231019,102800,314135429700,69900,69800,69900,69800,4489
|
|
20231019,102700,313821845000,69800,69800,69900,69800,10030
|
|
20231019,102600,313121273600,69800,69900,69900,69800,10108
|
|
20231019,102500,312415013300,69900,69900,69900,69800,9683
|
|
20231019,102400,311738279900,69900,69900,69900,69800,14943
|
|
20231019,102300,310693861900,69900,69900,69900,69800,6891
|
|
20231019,102200,310212500500,69900,69800,69900,69800,25476
|
|
20231019,102100,308433617000,69800,69900,69900,69800,9989
|
|
20231019,102000,307735967100,69800,69800,69900,69800,9295
|
|
20231019,101900,307086320900,69900,69900,69900,69800,7190
|
|
20231019,101800,306583859200,69900,69800,70000,69800,130211
|
|
20231019,101700,297482084200,69900,69900,69900,69800,26491
|
|
20231019,101600,295630534200,69900,69900,69900,69800,8390
|
|
20231019,101500,295044290000,69800,69900,69900,69800,9773
|
|
20231019,101400,294361602200,69800,69900,69900,69800,17685
|
|
20231019,101300,293125773300,69900,69800,69900,69700,177745
|
|
20231019,101200,280719057500,69800,69700,69800,69600,106986
|
|
20231019,101100,273261692500,69600,69600,69700,69500,125607
|
|
20231019,101000,264518918000,69600,69500,69600,69500,8767
|
|
20231019,100900,263908961200,69500,69600,69600,69500,5868
|
|
20231019,100800,263500822600,69600,69500,69600,69500,16542
|
|
20231019,100700,262349772700,69600,69600,69600,69500,9714
|
|
20231019,100600,261673971500,69500,69600,69600,69500,7684
|
|
20231019,100500,261139463000,69500,69600,69600,69500,17242
|
|
20231019,100400,259939679600,69500,69500,69600,69500,6626
|
|
20231019,100300,259478796100,69600,69600,69600,69500,5501
|
|
20231019,100200,259096029900,69600,69500,69700,69500,106683
|
|
20231019,100100,251670818900,69500,69500,69600,69500,5652
|
|
20231019,100000,251277614800,69600,69700,69700,69500,63655
|
|
20231019,095900,246847704600,69700,69600,69700,69500,83730
|
|
20231019,095800,241014259400,69600,69600,69700,69500,73443
|
|
20231019,095700,235902149700,69700,69600,69700,69500,351066
|
|
20231019,095600,211467502300,69600,69600,69600,69500,13017
|
|
20231019,095500,210561701900,69600,69600,69600,69500,7892
|
|
20231019,095400,210012847900,69600,69500,69600,69500,12268
|
|
20231019,095300,209159336300,69500,69400,69500,69400,217946
|
|
20231019,095200,194012808200,69500,69500,69500,69400,11392
|
|
20231019,095100,193221358800,69500,69400,69500,69400,5752
|
|
20231019,095000,192821800600,69500,69500,69500,69400,12242
|
|
20231019,094900,191971673900,69500,69500,69500,69400,11048
|
|
20231019,094800,191204511100,69500,69400,69500,69400,9116
|
|
20231019,094700,190571392600,69500,69400,69500,69400,11194
|
|
20231019,094600,189793914900,69500,69500,69500,69400,6897
|
|
20231019,094500,189315012300,69500,69500,69500,69400,9867
|
|
20231019,094400,188629954200,69500,69500,69500,69400,11396
|
|
20231019,094300,187838578000,69500,69400,69500,69400,14237
|
|
20231019,094200,186849574400,69400,69400,69500,69400,10124
|
|
20231019,094100,186146380300,69500,69500,69500,69400,9510
|
|
20231019,094000,185485784300,69500,69400,69500,69400,8334
|
|
20231019,093900,184907056600,69500,69500,69500,69400,10612
|
|
20231019,093800,184170072700,69500,69500,69500,69400,5959
|
|
20231019,093700,183756170800,69500,69500,69500,69400,6690
|
|
20231019,093600,183291649800,69500,69500,69500,69400,12549
|
|
20231019,093500,182420373100,69500,69500,69500,69400,7069
|
|
20231019,093400,181929250200,69500,69500,69500,69400,11302
|
|
20231019,093300,181144526500,69500,69500,69500,69400,8008
|
|
20231019,093200,180588238400,69500,69400,69500,69400,7394
|
|
20231019,093100,180074816900,69500,69500,69500,69400,19657
|
|
20231019,093000,178710410300,69500,69600,69600,69400,54494
|
|
20231019,092900,174924592500,69500,69500,69600,69400,49573
|
|
20231019,092800,171479179500,69400,69500,69500,69400,18118
|
|
20231019,092700,170220535500,69500,69500,69600,69400,107513
|
|
20231019,092600,162748100500,69600,69600,69600,69500,10497
|
|
20231019,092500,162018180000,69500,69500,69600,69500,22546
|
|
20231019,092400,160450976600,69500,69600,69600,69500,9935
|
|
20231019,092300,159760048400,69500,69600,69600,69500,45109
|
|
20231019,092200,156624645100,69600,69600,69600,69500,13125
|
|
20231019,092100,155711945800,69600,69600,69600,69500,10943
|
|
20231019,092000,154950438800,69600,69600,69700,69500,67268
|
|
20231019,091900,150268332900,69600,69600,69700,69500,70572
|
|
20231019,091800,145356830600,69500,69500,69700,69400,139879
|
|
20231019,091700,135630236700,69500,69400,69500,69400,87125
|
|
20231019,091600,129583498900,69500,69500,69500,69400,20333
|
|
20231019,091500,128172149300,69400,69500,69500,69400,12405
|
|
20231019,091400,127310940000,69500,69600,69600,69400,156265
|
|
20231019,091300,116450127700,69500,69600,69600,69500,19813
|
|
20231019,091200,115072459700,69500,69600,69700,69500,102742
|
|
20231019,091100,107921946400,69600,69600,69700,69500,66670
|
|
20231019,091000,103280911200,69600,69500,69600,69500,18716
|
|
20231019,090900,101979047200,69500,69700,69700,69500,120460
|
|
20231019,090800,93595327200,69700,69700,69700,69600,16646
|
|
20231019,090700,92435928800,69700,69800,69800,69600,84459
|
|
20231019,090600,86546786000,69700,69600,69800,69500,189026
|
|
20231019,090500,73375832700,69600,69500,69600,69500,26312
|
|
20231019,090400,71546666700,69500,69700,69700,69500,149983
|
|
20231019,090300,61117960300,69700,69800,69800,69600,121324
|
|
20231019,090200,52662632400,69800,69800,69900,69700,84636
|
|
20231019,090100,46756424800,69800,69900,70000,69700,155277
|
|
20231019,090000,35906666200,69900,69700,70000,69700,514635
|