611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,190700,12766586900,72200,72200,72200,72200,0
|
|
20231012,190600,12766586900,72200,72200,72200,72200,0
|
|
20231012,190500,12766586900,72200,72200,72200,72200,0
|
|
20231012,190400,12766586900,72200,72200,72200,72200,0
|
|
20231012,190300,12766586900,72200,72200,72200,72200,0
|
|
20231012,190200,12766586900,72200,72200,72200,72200,0
|
|
20231012,190100,12766586900,72200,72200,72200,72200,0
|
|
20231012,190000,12766586900,72200,72200,72200,72200,0
|
|
20231012,185900,12766586900,72200,72200,72200,72200,0
|
|
20231012,185800,12766586900,72200,72200,72200,72200,0
|
|
20231012,185700,12766586900,72200,72200,72200,72200,0
|
|
20231012,185600,12766586900,72200,72200,72200,72200,0
|
|
20231012,185500,12766586900,72200,72200,72200,72200,0
|
|
20231012,185400,12766586900,72200,72200,72200,72200,0
|
|
20231012,185300,12766586900,72200,72200,72200,72200,0
|
|
20231012,185200,12766586900,72200,72200,72200,72200,0
|
|
20231012,185100,12766586900,72200,72200,72200,72200,0
|
|
20231012,185000,12766586900,72200,72200,72200,72200,0
|
|
20231012,184900,12766586900,72200,72200,72200,72200,0
|
|
20231012,184800,12766586900,72200,72200,72200,72200,0
|
|
20231012,184700,12766586900,72200,72200,72200,72200,0
|
|
20231012,184600,12766586900,72200,72200,72200,72200,0
|
|
20231012,184500,12766586900,72200,72200,72200,72200,0
|
|
20231012,184400,12766586900,72200,72200,72200,72200,0
|
|
20231012,184300,12766586900,72200,72200,72200,72200,0
|
|
20231012,184200,12766586900,72200,72200,72200,72200,0
|
|
20231012,184100,12766586900,72200,72200,72200,72200,0
|
|
20231012,184000,12766586900,72200,72200,72200,72200,0
|
|
20231012,183900,12766586900,72200,72200,72200,72200,0
|
|
20231012,183800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,183700,12766586900,72200,72200,72200,72200,0
|
|
20231012,183600,12766586900,72200,72200,72200,72200,0
|
|
20231012,183500,12766586900,72200,72200,72200,72200,0
|
|
20231012,183400,12766586900,72200,72200,72200,72200,0
|
|
20231012,183300,12766586900,72200,72200,72200,72200,0
|
|
20231012,183200,12766586900,72200,72200,72200,72200,0
|
|
20231012,183100,12766586900,72200,72200,72200,72200,0
|
|
20231012,183000,12766586900,72200,72200,72200,72200,0
|
|
20231012,182900,12766586900,72200,72200,72200,72200,0
|
|
20231012,182800,12766586900,72200,72200,72200,72200,0
|
|
20231012,182700,12766586900,72200,72200,72200,72200,0
|
|
20231012,182600,12766586900,72200,72200,72200,72200,0
|
|
20231012,182500,12766586900,72200,72200,72200,72200,0
|
|
20231012,182400,12766586900,72200,72200,72200,72200,0
|
|
20231012,182300,12766586900,72200,72200,72200,72200,0
|
|
20231012,182200,12766586900,72200,72200,72200,72200,0
|
|
20231012,182100,12766586900,72200,72200,72200,72200,0
|
|
20231012,182000,12766586900,72200,72200,72200,72200,0
|
|
20231012,181900,12766586900,72200,72200,72200,72200,0
|
|
20231012,181800,12766586900,72200,72200,72200,72200,0
|
|
20231012,181700,12766586900,72200,72200,72200,72200,0
|
|
20231012,181600,12766586900,72200,72200,72200,72200,0
|
|
20231012,181500,12766586900,72200,72200,72200,72200,0
|
|
20231012,181400,12766586900,72200,72200,72200,72200,0
|
|
20231012,181300,12766586900,72200,72200,72200,72200,0
|
|
20231012,181200,12766586900,72200,72200,72200,72200,0
|
|
20231012,181100,12766586900,72200,72200,72200,72200,0
|
|
20231012,181000,12766586900,72200,72200,72200,72200,0
|
|
20231012,180900,12766586900,72200,72200,72200,72200,0
|
|
20231012,180800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,180700,12766586900,72200,72200,72200,72200,0
|
|
20231012,180600,12766586900,72200,72200,72200,72200,0
|
|
20231012,180500,12766586900,72200,72200,72200,72200,0
|
|
20231012,180400,12766586900,72200,72200,72200,72200,0
|
|
20231012,180300,12766586900,72200,72200,72200,72200,0
|
|
20231012,180200,12766586900,72200,72200,72200,72200,0
|
|
20231012,180100,12766586900,72200,72200,72200,72200,0
|
|
20231012,180000,12766586900,72200,72200,72200,72200,0
|
|
20231012,175900,12766586900,72200,72200,72200,72200,0
|
|
20231012,175800,12766586900,72200,72200,72200,72200,0
|
|
20231012,175700,12766586900,72200,72200,72200,72200,0
|
|
20231012,175600,12766586900,72200,72200,72200,72200,0
|
|
20231012,175500,12766586900,72200,72200,72200,72200,0
|
|
20231012,175400,12766586900,72200,72200,72200,72200,0
|
|
20231012,175300,12766586900,72200,72200,72200,72200,0
|
|
20231012,175200,12766586900,72200,72200,72200,72200,0
|
|
20231012,175100,12766586900,72200,72200,72200,72200,0
|
|
20231012,175000,12766586900,72200,72200,72200,72200,0
|
|
20231012,174900,12766586900,72200,72200,72200,72200,0
|
|
20231012,174800,12766586900,72200,72200,72200,72200,0
|
|
20231012,174700,12766586900,72200,72200,72200,72200,0
|
|
20231012,174600,12766586900,72200,72200,72200,72200,0
|
|
20231012,174500,12766586900,72200,72200,72200,72200,0
|
|
20231012,174400,12766586900,72200,72200,72200,72200,0
|
|
20231012,174300,12766586900,72200,72200,72200,72200,0
|
|
20231012,174200,12766586900,72200,72200,72200,72200,0
|
|
20231012,174100,12766586900,72200,72200,72200,72200,0
|
|
20231012,174000,12766586900,72200,72200,72200,72200,0
|
|
20231012,173900,12766586900,72200,72200,72200,72200,0
|
|
20231012,173800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,173700,12766586900,72200,72200,72200,72200,0
|
|
20231012,173600,12766586900,72200,72200,72200,72200,0
|
|
20231012,173500,12766586900,72200,72200,72200,72200,0
|
|
20231012,173400,12766586900,72200,72200,72200,72200,0
|
|
20231012,173300,12766586900,72200,72200,72200,72200,0
|
|
20231012,173200,12766586900,72200,72200,72200,72200,0
|
|
20231012,173100,12766586900,72200,72200,72200,72200,0
|
|
20231012,173000,12766586900,72200,72200,72200,72200,0
|
|
20231012,172900,12766586900,72200,72200,72200,72200,0
|
|
20231012,172800,12766586900,72200,72200,72200,72200,0
|
|
20231012,172700,12766586900,72200,72200,72200,72200,0
|
|
20231012,172600,12766586900,72200,72200,72200,72200,0
|
|
20231012,172500,12766586900,72200,72200,72200,72200,0
|
|
20231012,172400,12766586900,72200,72200,72200,72200,0
|
|
20231012,172300,12766586900,72200,72200,72200,72200,0
|
|
20231012,172200,12766586900,72200,72200,72200,72200,0
|
|
20231012,172100,12766586900,72200,72200,72200,72200,0
|
|
20231012,172000,12766586900,72200,72200,72200,72200,0
|
|
20231012,171900,12766586900,72200,72200,72200,72200,0
|
|
20231012,171800,12766586900,72200,72200,72200,72200,0
|
|
20231012,171700,12766586900,72200,72200,72200,72200,0
|
|
20231012,171600,12766586900,72200,72200,72200,72200,0
|
|
20231012,171500,12766586900,72200,72200,72200,72200,0
|
|
20231012,171400,12766586900,72200,72200,72200,72200,0
|
|
20231012,171300,12766586900,72200,72200,72200,72200,0
|
|
20231012,171200,12766586900,72200,72200,72200,72200,0
|
|
20231012,171100,12766586900,72200,72200,72200,72200,0
|
|
20231012,171000,12766586900,72200,72200,72200,72200,0
|
|
20231012,170900,12766586900,72200,72200,72200,72200,0
|
|
20231012,170800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,170700,12766586900,72200,72200,72200,72200,0
|
|
20231012,170600,12766586900,72200,72200,72200,72200,0
|
|
20231012,170500,12766586900,72200,72200,72200,72200,0
|
|
20231012,170400,12766586900,72200,72200,72200,72200,0
|
|
20231012,170300,12766586900,72200,72200,72200,72200,0
|
|
20231012,170200,12766586900,72200,72200,72200,72200,0
|
|
20231012,170100,12766586900,72200,72200,72200,72200,0
|
|
20231012,170000,12766586900,72200,72200,72200,72200,0
|
|
20231012,165900,12766586900,72200,72200,72200,72200,0
|
|
20231012,165800,12766586900,72200,72200,72200,72200,0
|
|
20231012,165700,12766586900,72200,72200,72200,72200,0
|
|
20231012,165600,12766586900,72200,72200,72200,72200,0
|
|
20231012,165500,12766586900,72200,72200,72200,72200,0
|
|
20231012,165400,12766586900,72200,72200,72200,72200,0
|
|
20231012,165300,12766586900,72200,72200,72200,72200,0
|
|
20231012,165200,12766586900,72200,72200,72200,72200,0
|
|
20231012,165100,12766586900,72200,72200,72200,72200,0
|
|
20231012,165000,12766586900,72200,72200,72200,72200,0
|
|
20231012,164900,12766586900,72200,72200,72200,72200,0
|
|
20231012,164800,12766586900,72200,72200,72200,72200,0
|
|
20231012,164700,12766586900,72200,72200,72200,72200,0
|
|
20231012,164600,12766586900,72200,72200,72200,72200,0
|
|
20231012,164500,12766586900,72200,72200,72200,72200,0
|
|
20231012,164400,12766586900,72200,72200,72200,72200,0
|
|
20231012,164300,12766586900,72200,72200,72200,72200,0
|
|
20231012,164200,12766586900,72200,72200,72200,72200,0
|
|
20231012,164100,12766586900,72200,72200,72200,72200,0
|
|
20231012,164000,12766586900,72200,72200,72200,72200,0
|
|
20231012,163900,12766586900,72200,72200,72200,72200,0
|
|
20231012,163800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,163700,12766586900,72200,72200,72200,72200,0
|
|
20231012,163600,12766586900,72200,72200,72200,72200,0
|
|
20231012,163500,12766586900,72200,72200,72200,72200,0
|
|
20231012,163400,12766586900,72200,72200,72200,72200,0
|
|
20231012,163300,12766586900,72200,72200,72200,72200,0
|
|
20231012,163200,12766586900,72200,72200,72200,72200,0
|
|
20231012,163100,12766586900,72200,72200,72200,72200,0
|
|
20231012,163000,12766586900,72200,72200,72200,72200,0
|
|
20231012,162900,12766586900,72200,72200,72200,72200,0
|
|
20231012,162800,12766586900,72200,72200,72200,72200,0
|
|
20231012,162700,12766586900,72200,72200,72200,72200,0
|
|
20231012,162600,12766586900,72200,72200,72200,72200,0
|
|
20231012,162500,12766586900,72200,72200,72200,72200,0
|
|
20231012,162400,12766586900,72200,72200,72200,72200,0
|
|
20231012,162300,12766586900,72200,72200,72200,72200,0
|
|
20231012,162200,12766586900,72200,72200,72200,72200,0
|
|
20231012,162100,12766586900,72200,72200,72200,72200,0
|
|
20231012,162000,12766586900,72200,72200,72200,72200,0
|
|
20231012,161900,12766586900,72200,72200,72200,72200,0
|
|
20231012,161800,12766586900,72200,72200,72200,72200,0
|
|
20231012,161700,12766586900,72200,72200,72200,72200,0
|
|
20231012,161600,12766586900,72200,72200,72200,72200,0
|
|
20231012,161500,12766586900,72200,72200,72200,72200,0
|
|
20231012,161400,12766586900,72200,72200,72200,72200,0
|
|
20231012,161300,12766586900,72200,72200,72200,72200,0
|
|
20231012,161200,12766586900,72200,72200,72200,72200,0
|
|
20231012,161100,12766586900,72200,72200,72200,72200,0
|
|
20231012,161000,12766586900,72200,72200,72200,72200,0
|
|
20231012,160900,12766586900,72200,72200,72200,72200,0
|
|
20231012,160800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,160700,12766586900,72200,72200,72200,72200,0
|
|
20231012,160600,12766586900,72200,72200,72200,72200,0
|
|
20231012,160500,12766586900,72200,72200,72200,72200,0
|
|
20231012,160400,12766586900,72200,72200,72200,72200,0
|
|
20231012,160300,12766586900,72200,72200,72200,72200,0
|
|
20231012,160200,12766586900,72200,72200,72200,72200,0
|
|
20231012,160100,12766586900,72200,72200,72200,72200,0
|
|
20231012,160000,12766586900,72200,72200,72200,72200,0
|
|
20231012,155900,12766586900,72200,72200,72200,72200,0
|
|
20231012,155800,12766586900,72200,72200,72200,72200,0
|
|
20231012,155700,12766586900,72200,72200,72200,72200,0
|
|
20231012,155600,12766586900,72200,72200,72200,72200,0
|
|
20231012,155500,12766586900,72200,72200,72200,72200,0
|
|
20231012,155400,12766586900,72200,72200,72200,72200,0
|
|
20231012,155300,12766586900,72200,72200,72200,72200,0
|
|
20231012,155200,12766586900,72200,72200,72200,72200,0
|
|
20231012,155100,12766586900,72200,72200,72200,72200,0
|
|
20231012,155000,12766586900,72200,72200,72200,72200,0
|
|
20231012,154900,12766586900,72200,72200,72200,72200,0
|
|
20231012,154800,12766586900,72200,72200,72200,72200,0
|
|
20231012,154700,12766586900,72200,72200,72200,72200,0
|
|
20231012,154600,12766586900,72200,72200,72200,72200,0
|
|
20231012,154500,12766586900,72200,72200,72200,72200,0
|
|
20231012,154400,12766586900,72200,72200,72200,72200,0
|
|
20231012,154300,12766586900,72200,72200,72200,72200,0
|
|
20231012,154200,12766586900,72200,72200,72200,72200,0
|
|
20231012,154100,12766586900,72200,72200,72200,72200,0
|
|
20231012,154000,12766586900,72200,72200,72200,72200,0
|
|
20231012,153900,12766586900,72200,72200,72200,72200,0
|
|
20231012,153800,12766586900,72200,72200,72200,72200,63350
|
|
20231012,153700,12766586900,72200,72200,72200,72200,0
|
|
20231012,153600,12766586900,72200,72200,72200,72200,0
|
|
20231012,153500,12766586900,72200,72200,72200,72200,0
|
|
20231012,153400,12766586900,72200,72200,72200,72200,0
|
|
20231012,153300,12766586900,72200,72200,72200,72200,0
|
|
20231012,153200,12766586900,72200,72200,72200,72200,0
|
|
20231012,153100,12766586900,72200,72200,72200,72200,0
|
|
20231012,153000,12766586900,72200,72200,72200,72200,63350
|
|
20231012,152900,8192716900,72100,72100,72100,72100,0
|
|
20231012,152800,8192716900,72100,72100,72100,72100,0
|
|
20231012,152700,8192716900,72100,72100,72100,72100,0
|
|
20231012,152600,8192716900,72100,72100,72100,72100,0
|
|
20231012,152500,8192716900,72100,72100,72100,72100,0
|
|
20231012,152400,8192716900,72100,72100,72100,72100,0
|
|
20231012,152300,8192716900,72100,72100,72100,72100,0
|
|
20231012,152200,8192716900,72100,72100,72100,72100,0
|
|
20231012,152100,8192716900,72100,72100,72100,72100,0
|
|
20231012,152000,8192716900,72100,72100,72100,72100,0
|
|
20231012,151900,8192716900,72100,72000,72200,71800,323
|
|
20231012,151800,8169482700,71900,72100,72100,71900,262
|
|
20231012,151700,8150615200,72100,72200,72300,72000,571
|
|
20231012,151600,8109402700,72100,72200,72300,72100,462
|
|
20231012,151500,8076031700,72200,72100,72300,72100,675
|
|
20231012,151400,8027306200,72100,72200,72200,72100,448
|
|
20231012,151300,7994965500,72200,72100,72200,72000,378
|
|
20231012,151200,7967680900,72300,72200,72300,72100,234
|
|
20231012,151100,7950773900,72100,72200,72300,72100,235
|
|
20231012,151000,7933805400,72200,72200,72300,72000,432
|
|
20231012,150900,7902616900,72200,72200,72300,72000,657
|
|
20231012,150800,7855161400,72200,72200,72300,72000,465
|
|
20231012,150700,7821608900,72200,72100,72200,72000,241
|
|
20231012,150600,7804224700,72100,72100,72200,72000,550
|
|
20231012,150500,7764568000,72200,72100,72200,72100,180
|
|
20231012,150400,7751576200,72200,72300,72300,72100,1530
|
|
20231012,150300,7641098400,72300,72200,72300,72200,292
|
|
20231012,150200,7619990800,72200,72200,72300,72200,213
|
|
20231012,150100,7604598400,72200,72300,72300,72200,209
|
|
20231012,150000,7589492800,72300,72100,72300,72100,224
|
|
20231012,145900,7573313600,72300,72100,72300,72100,323
|
|
20231012,145800,7549988600,72200,72300,72300,72100,423
|
|
20231012,145700,7519440700,72200,72100,72300,72100,292
|
|
20231012,145600,7498350800,72200,72300,72300,72100,239
|
|
20231012,145500,7481082700,72300,72100,72300,72100,321
|
|
20231012,145400,7457896500,72200,72200,72200,72100,268
|
|
20231012,145300,7438552000,72200,72200,72200,72000,266
|
|
20231012,145200,7419363600,72200,72100,72200,71900,188
|
|
20231012,145100,7405801200,72200,72100,72200,72000,2807
|
|
20231012,145000,7203493800,72100,72000,72100,72000,239
|
|
20231012,144900,7186266500,72100,72200,72200,72000,213
|
|
20231012,144800,7170909300,72200,72200,72200,72000,319
|
|
20231012,144700,7147904000,72100,72200,72200,72100,550
|
|
20231012,144600,7108227200,72100,72000,72200,72000,1895
|
|
20231012,144500,6971641200,72000,71900,72000,71900,240
|
|
20231012,144400,6954365100,72000,72000,72000,71900,1383
|
|
20231012,144300,6854794200,71900,72000,72000,71900,216
|
|
20231012,144200,6839245900,71900,71900,72000,71900,285
|
|
20231012,144100,6818730300,72000,72000,72000,71900,269
|
|
20231012,144000,6799370700,72000,71900,72000,71800,1198
|
|
20231012,143900,6713220400,71900,71900,71900,71800,273
|
|
20231012,143800,6693595000,71900,71900,71900,71800,199
|
|
20231012,143700,6679290200,71900,71900,71900,71800,224
|
|
20231012,143600,6663187300,71900,71900,71900,71800,271
|
|
20231012,143500,6643706900,71800,71900,71900,71800,203
|
|
20231012,143400,6629114600,71900,71700,71900,71700,606
|
|
20231012,143300,6585589700,71800,71800,71800,71700,419
|
|
20231012,143200,6555519900,71700,71800,71800,71700,233
|
|
20231012,143100,6538796700,71800,71700,71800,71700,157
|
|
20231012,143000,6527529800,71800,71800,71800,71700,145
|
|
20231012,142900,6517123700,71800,71700,71800,71700,152
|
|
20231012,142800,6506217100,71800,71800,71800,71700,200
|
|
20231012,142700,6491863100,71800,71800,71800,71700,120
|
|
20231012,142600,6483251700,71800,71800,71900,71700,265
|
|
20231012,142500,6464221100,71900,71900,71900,71700,118
|
|
20231012,142400,6455741600,71900,71800,71900,71700,176
|
|
20231012,142300,6443100900,71700,71700,71900,71700,326
|
|
20231012,142200,6419694200,71800,71800,71800,71700,215
|
|
20231012,142100,6404259800,71800,71800,71800,71700,129
|
|
20231012,142000,6395000700,71700,71800,71800,71700,91
|
|
20231012,141900,6388471000,71800,71700,71800,71700,106
|
|
20231012,141800,6380863000,71800,71800,71800,71700,113
|
|
20231012,141700,6372753400,71700,71800,71800,71700,93
|
|
20231012,141600,6366080500,71800,71800,71800,71700,207
|
|
20231012,141500,6351219900,71800,71800,71800,71700,141
|
|
20231012,141400,6341099300,71800,71700,71800,71700,77
|
|
20231012,141300,6335572800,71700,71700,71800,71700,101
|
|
20231012,141200,6328324700,71800,71700,71800,71600,227
|
|
20231012,141100,6312047700,71700,71600,71700,71300,638
|
|
20231012,141000,6266451300,71600,71700,71700,71500,352
|
|
20231012,140900,6241243900,71700,71600,71700,71600,106
|
|
20231012,140800,6233646600,71700,71800,71800,71600,355
|
|
20231012,140700,6208189400,71800,71800,71800,71700,108
|
|
20231012,140600,6200438100,71800,71800,71800,71700,95
|
|
20231012,140500,6193618700,71800,71700,71800,71600,288
|
|
20231012,140400,6172965300,71700,71700,71700,71600,96
|
|
20231012,140300,6166083700,71700,71600,71700,71600,139
|
|
20231012,140200,6156124500,71700,71600,71700,71600,92
|
|
20231012,140100,6149530500,71700,71700,71700,71600,86
|
|
20231012,140000,6143366000,71700,71600,71800,71600,147
|
|
20231012,135900,6132830400,71600,71600,71700,71600,90
|
|
20231012,135800,6126381400,71700,71600,71700,71600,123
|
|
20231012,135700,6117566700,71700,71700,71700,71600,102
|
|
20231012,135600,6110256900,71600,71700,71700,71600,157
|
|
20231012,135500,6099007500,71700,71700,71800,71600,122
|
|
20231012,135400,6090260400,71700,71800,71800,71700,220
|
|
20231012,135300,6074479200,71800,71800,71800,71700,522
|
|
20231012,135200,6037004900,71800,71800,71800,71700,214
|
|
20231012,135100,6021654600,71800,71700,72000,71700,113
|
|
20231012,135000,6013543400,71700,71900,71900,71700,151
|
|
20231012,134900,6002698500,71900,71800,71900,71800,113
|
|
20231012,134800,5994576400,71900,71700,71900,71700,985
|
|
20231012,134700,5923935200,71700,71700,71900,71600,867
|
|
20231012,134600,5861712600,71800,71800,71800,71700,145
|
|
20231012,134500,5851304500,71700,71800,71800,71700,995
|
|
20231012,134400,5779866200,71800,71800,71900,71700,3526
|
|
20231012,134300,5526580400,71800,71800,71800,71700,274
|
|
20231012,134200,5506925100,71800,71800,71800,71700,138
|
|
20231012,134100,5497021900,71800,71700,71800,71700,105
|
|
20231012,134000,5489488100,71800,71700,71800,71700,122
|
|
20231012,133900,5480732800,71800,71800,71800,71700,115
|
|
20231012,133800,5472478400,71700,71700,71800,71700,99
|
|
20231012,133700,5465376100,71800,71800,71800,71700,119
|
|
20231012,133600,5456835500,71800,71800,71800,71700,153
|
|
20231012,133500,5445855900,71800,71700,71800,71700,109
|
|
20231012,133400,5438034500,71800,71800,71800,71700,112
|
|
20231012,133300,5429996900,71800,71800,71800,71700,120
|
|
20231012,133200,5421384500,71800,71800,71800,71700,130
|
|
20231012,133100,5412055500,71800,71700,71800,71700,157
|
|
20231012,133000,5400791400,71700,71800,71800,71700,124
|
|
20231012,132900,5391893900,71800,71700,71800,71700,116
|
|
20231012,132800,5383569800,71700,71800,71800,71700,126
|
|
20231012,132700,5374529300,71800,71800,71800,71700,236
|
|
20231012,132600,5357602000,71800,71800,71800,71700,123
|
|
20231012,132500,5348774300,71800,71800,71800,71700,131
|
|
20231012,132400,5339374400,71700,71800,71800,71700,124
|
|
20231012,132300,5330478100,71800,71700,71800,71700,150
|
|
20231012,132200,5319714800,71700,71800,71800,71700,100
|
|
20231012,132100,5312537700,71800,71700,71800,71700,92
|
|
20231012,132000,5305935400,71800,71800,71800,71700,94
|
|
20231012,131900,5299186600,71800,71800,71800,71700,105
|
|
20231012,131800,5291649600,71700,71800,71800,71700,97
|
|
20231012,131700,5284686300,71700,71800,71800,71700,70
|
|
20231012,131600,5279662000,71800,71800,71800,71700,113
|
|
20231012,131500,5271549500,71800,71800,71800,71700,80
|
|
20231012,131400,5265807300,71700,71800,71800,71700,99
|
|
20231012,131300,5258700400,71700,71800,71800,71700,93
|
|
20231012,131200,5252024300,71800,71800,71800,71700,93
|
|
20231012,131100,5245347800,71800,71800,71800,71700,98
|
|
20231012,131000,5238313900,71800,71800,71800,71700,104
|
|
20231012,130900,5230847500,71800,71800,71800,71700,74
|
|
20231012,130800,5225535500,71700,71800,71800,71700,74
|
|
20231012,130700,5220224400,71700,71700,71800,71700,72
|
|
20231012,130600,5215058200,71800,71800,71800,71700,59
|
|
20231012,130500,5210822800,71700,71700,71800,71700,93
|
|
20231012,130400,5204152900,71800,71800,71800,71700,161
|
|
20231012,130300,5192605500,71700,71800,71800,71700,55
|
|
20231012,130200,5188658200,71800,71800,71800,71700,74
|
|
20231012,130100,5183348800,71700,71800,71800,71700,72
|
|
20231012,130000,5178180600,71800,71700,71800,71600,474
|
|
20231012,125900,5144191400,71600,71700,71700,71600,106
|
|
20231012,125800,5136594800,71600,71600,71700,71600,44
|
|
20231012,125700,5133442300,71700,71700,71700,71600,34
|
|
20231012,125600,5131005400,71700,71600,71700,71600,55
|
|
20231012,125500,5127065100,71700,71700,71700,71600,27
|
|
20231012,125400,5125129900,71700,71600,71700,71600,73
|
|
20231012,125300,5119898400,71600,71700,71700,71600,45
|
|
20231012,125200,5116674200,71700,71600,71700,71600,31
|
|
20231012,125100,5114453100,71700,71700,71700,71600,33
|
|
20231012,125000,5112087900,71600,71600,71700,71600,101
|
|
20231012,124900,5104853400,71700,71600,71700,71600,26
|
|
20231012,124800,5102989500,71600,71700,71700,71600,51
|
|
20231012,124700,5099335000,71700,71600,71700,71600,46
|
|
20231012,124600,5096038900,71600,71600,71600,71500,43
|
|
20231012,124500,5092962800,71600,71500,71700,71500,140
|
|
20231012,124400,5082939800,71500,71500,71600,71500,35
|
|
20231012,124300,5080436000,71600,71600,71600,71500,53
|
|
20231012,124200,5076645300,71500,71600,71700,71500,134
|
|
20231012,124100,5067052400,71600,71600,71600,71500,23
|
|
20231012,124000,5065405800,71600,71500,71600,71500,151
|
|
20231012,123900,5054595400,71600,71500,71600,71500,53
|
|
20231012,123800,5050801700,71500,71600,71600,71500,72
|
|
20231012,123700,5045652500,71600,71700,71700,71600,1221
|
|
20231012,123600,4958113400,71700,71700,71700,71700,320
|
|
20231012,123500,4935169400,71800,71700,71800,71700,22
|
|
20231012,123400,4933591600,71700,71800,71800,71700,31
|
|
20231012,123300,4931366900,71800,71800,71800,71700,13
|
|
20231012,123200,4930434500,71700,71700,71800,71700,29
|
|
20231012,123100,4928354900,71700,71800,71800,71700,86
|
|
20231012,123000,4922187400,71700,71700,71800,71700,47
|
|
20231012,122900,4918816600,71800,71800,71800,71700,15
|
|
20231012,122800,4917740700,71700,71800,71800,71700,28
|
|
20231012,122700,4915732100,71800,71700,71800,71700,30
|
|
20231012,122600,4913579500,71700,71700,71700,71700,9
|
|
20231012,122500,4912934200,71800,71800,71800,71700,24
|
|
20231012,122400,4911213100,71800,71700,71800,71700,31
|
|
20231012,122300,4908988600,71700,71600,71700,71600,149
|
|
20231012,122200,4898305900,71600,71700,71700,71600,6
|
|
20231012,122100,4897876100,71600,71700,71700,71600,57
|
|
20231012,122000,4893792700,71700,71600,71700,71600,7
|
|
20231012,121900,4893291400,71700,71700,71700,71600,19
|
|
20231012,121800,4891930500,71600,71700,71700,71600,33
|
|
20231012,121700,4889566500,71700,71600,71700,71600,23
|
|
20231012,121600,4887918700,71700,71600,71700,71600,20
|
|
20231012,121500,4886486300,71600,71600,71600,71600,21
|
|
20231012,121400,4884982700,71700,71600,71700,71500,82
|
|
20231012,121300,4879110000,71500,71600,71600,71500,65
|
|
20231012,121200,4874457200,71600,71500,71600,71500,18
|
|
20231012,121100,4873169800,71500,71500,71600,71500,44
|
|
20231012,121000,4870021600,71600,71500,71600,71500,98
|
|
20231012,120900,4863012500,71500,71600,71600,71500,216
|
|
20231012,120800,4847548900,71700,71700,71700,71600,32
|
|
20231012,120700,4845255000,71600,71600,71700,71600,7
|
|
20231012,120600,4844753700,71600,71600,71700,71600,19
|
|
20231012,120500,4843393000,71600,71800,71800,71600,2491
|
|
20231012,120400,4664809100,71800,71700,71800,71700,696
|
|
20231012,120300,4614836700,71700,71700,71800,71700,44
|
|
20231012,120200,4611679600,71700,71800,71800,71700,35
|
|
20231012,120100,4609167200,71800,71800,71800,71700,69
|
|
20231012,120000,4604214500,71800,71700,71800,71700,53
|
|
20231012,115900,4600410600,71700,71700,71700,71700,18
|
|
20231012,115800,4599120000,71700,71700,71800,71700,91
|
|
20231012,115700,4592588300,71700,71700,71700,71700,6
|
|
20231012,115600,4592158100,71700,71800,71800,71700,31
|
|
20231012,115500,4589933900,71800,71800,71800,71700,77
|
|
20231012,115400,4584405400,71700,71700,71700,71700,25
|
|
20231012,115300,4582612900,71700,71800,71800,71700,20
|
|
20231012,115200,4581177200,71700,71800,71800,71700,43
|
|
20231012,115100,4578091300,71800,71600,71800,71600,884
|
|
20231012,115000,4514778600,71500,71600,71600,71500,595
|
|
20231012,114900,4472177800,71600,71500,71600,71500,41
|
|
20231012,114800,4469243800,71500,71500,71600,71400,465
|
|
20231012,114700,4435972000,71600,71500,71600,71500,53
|
|
20231012,114600,4432178700,71500,71500,71500,71500,24
|
|
20231012,114500,4430462700,71500,71700,71800,71500,514
|
|
20231012,114400,4393616000,71700,71700,71800,71700,46
|
|
20231012,114300,4390317600,71700,71700,71800,71700,64
|
|
20231012,114200,4385724500,71700,71800,71800,71700,74
|
|
20231012,114100,4380415400,71800,71700,71800,71700,59
|
|
20231012,114000,4376182100,71700,71800,71800,71700,51
|
|
20231012,113900,4372523000,71800,71800,71800,71700,43
|
|
20231012,113800,4369437500,71700,71700,71800,71700,630
|
|
20231012,113700,4324264700,71700,71700,71700,71600,50
|
|
20231012,113600,4320679800,71600,71600,71700,71600,21
|
|
20231012,113500,4319176000,71600,71700,71700,71600,56
|
|
20231012,113400,4315161000,71600,71600,71700,71600,38
|
|
20231012,113300,4312439000,71600,71700,71700,71600,26
|
|
20231012,113200,4310575800,71600,71600,71700,71600,34
|
|
20231012,113100,4308138900,71700,71600,71700,71600,22
|
|
20231012,113000,4306561800,71600,71600,71700,71600,23
|
|
20231012,112900,4304914700,71600,71600,71700,71600,46
|
|
20231012,112800,4301620100,71600,71800,71800,71600,353
|
|
20231012,112700,4276310300,71700,71700,71800,71700,135
|
|
20231012,112600,4266629000,71800,71700,71800,71700,11
|
|
20231012,112500,4265839900,71800,71700,71800,71700,485
|
|
20231012,112400,4231063300,71600,71600,71600,71500,541
|
|
20231012,112300,4192332500,71600,71600,71600,71500,24
|
|
20231012,112200,4190616200,71600,71500,71600,71500,32
|
|
20231012,112100,4188325200,71500,71500,71600,71500,17
|
|
20231012,112000,4187109600,71500,71500,71600,71500,16
|
|
20231012,111900,4185965400,71600,71600,71600,71500,39
|
|
20231012,111800,4183174600,71600,71500,71600,71500,12
|
|
20231012,111700,4182316200,71500,71500,71500,71500,18
|
|
20231012,111600,4181029200,71500,71500,71500,71400,80
|
|
20231012,111500,4175310300,71500,71200,71600,71200,190
|
|
20231012,111400,4161731100,71200,71600,71600,71200,2061
|
|
20231012,111300,4014578900,71500,71600,71600,71500,17
|
|
20231012,111200,4013363200,71600,71700,71700,71300,2554
|
|
20231012,111100,3830888600,71600,71600,71700,71600,755
|
|
20231012,111000,3776830400,71700,71600,71700,71600,32
|
|
20231012,110900,3774537000,71700,71700,71700,71600,64
|
|
20231012,110800,3769952300,71600,71600,71700,71600,22
|
|
20231012,110700,3768375500,71700,71600,71700,71600,14
|
|
20231012,110600,3767372700,71600,71700,71700,71600,41
|
|
20231012,110500,3764434700,71700,71600,71700,71600,31
|
|
20231012,110400,3762213500,71700,71600,71700,71600,21
|
|
20231012,110300,3760707900,71600,71700,71700,71600,85
|
|
20231012,110200,3754615600,71700,71400,71700,71400,951
|
|
20231012,110100,3686571600,71500,71500,71500,71400,126
|
|
20231012,110000,3677563500,71500,71400,71500,71400,193
|
|
20231012,105900,3663779400,71500,71500,71500,71400,107
|
|
20231012,105800,3656130200,71500,71400,71500,71400,132
|
|
20231012,105700,3646693000,71400,71500,71500,71400,86
|
|
20231012,105600,3640546500,71500,71400,71500,71400,111
|
|
20231012,105500,3632611800,71400,71400,71500,71400,34
|
|
20231012,105400,3630181200,71500,71400,71500,71400,134
|
|
20231012,105300,3620605900,71300,71200,71400,71200,269
|
|
20231012,105200,3601401700,71200,71200,71400,71200,91
|
|
20231012,105100,3594906500,71200,71300,71400,71200,72
|
|
20231012,105000,3589767600,71300,71400,71400,71300,138
|
|
20231012,104900,3579918100,71400,71400,71400,71400,38
|
|
20231012,104800,3577204900,71300,71500,71500,71300,333
|
|
20231012,104700,3553421400,71400,71400,71500,71400,99
|
|
20231012,104600,3546345400,71500,71400,71500,71400,100
|
|
20231012,104500,3539196200,71500,71500,71500,71400,103
|
|
20231012,104400,3531833600,71400,71400,71500,71300,637
|
|
20231012,104300,3486352800,71400,71300,71400,71300,339
|
|
20231012,104200,3462161000,71300,71300,71400,71200,150
|
|
20231012,104100,3451464300,71400,71300,71400,71300,101
|
|
20231012,104000,3444254400,71300,71400,71400,71300,311
|
|
20231012,103900,3422070800,71400,71400,71400,71300,86
|
|
20231012,103800,3415931300,71400,71400,71500,71400,314
|
|
20231012,103700,3393509200,71400,71500,71500,71400,198
|
|
20231012,103600,3379364700,71400,71400,71500,71400,350
|
|
20231012,103500,3354368200,71400,71400,71500,71400,80
|
|
20231012,103400,3348648600,71500,71400,71500,71400,309
|
|
20231012,103300,3326585200,71400,71400,71400,71200,115
|
|
20231012,103200,3318376200,71300,71400,71400,71300,35
|
|
20231012,103100,3315878900,71400,71400,71400,71200,78
|
|
20231012,103000,3310312200,71300,71300,71500,71200,1708
|
|
20231012,102900,3188485600,71200,71200,71300,71200,62
|
|
20231012,102800,3184065600,71200,71200,71300,71200,97
|
|
20231012,102700,3177151500,71200,71200,71300,71200,66
|
|
20231012,102600,3172447700,71300,71300,71300,71200,201
|
|
20231012,102500,3158128800,71200,71400,71500,71200,575
|
|
20231012,102400,3117096300,71400,71400,71500,71400,124
|
|
20231012,102300,3108231900,71400,71400,71500,71300,407
|
|
20231012,102200,3079171800,71300,71400,71400,71300,92
|
|
20231012,102100,3072604800,71400,71400,71400,71300,64
|
|
20231012,102000,3068037100,71400,71400,71400,71300,106
|
|
20231012,101900,3060469500,71400,71300,71400,71300,101
|
|
20231012,101800,3053262400,71400,71400,71400,71300,104
|
|
20231012,101700,3045837100,71300,71300,71400,71300,205
|
|
20231012,101600,3031212700,71300,71400,71400,71300,57
|
|
20231012,101500,3027144400,71400,71400,71400,71300,98
|
|
20231012,101400,3020147600,71400,71400,71400,71300,115
|
|
20231012,101300,3011940100,71400,71400,71400,71300,124
|
|
20231012,101200,3003091100,71400,71400,71400,71300,558
|
|
20231012,101100,2963299900,71400,71400,71400,71300,344
|
|
20231012,101000,2938739200,71400,71200,71400,71200,948
|
|
20231012,100900,2871136500,71200,71300,71300,71200,485
|
|
20231012,100800,2836602300,71200,71100,71300,71100,1301
|
|
20231012,100700,2743975200,71100,71100,71100,70900,102
|
|
20231012,100600,2736724300,70900,71000,71100,70900,976
|
|
20231012,100500,2667422600,71000,71000,71000,70900,64
|
|
20231012,100400,2662879500,71000,71000,71000,70900,84
|
|
20231012,100300,2656916000,70900,71000,71000,70900,65
|
|
20231012,100200,2652302400,71000,71000,71000,71000,6
|
|
20231012,100100,2651876400,71000,71000,71000,70900,19
|
|
20231012,100000,2650528200,70900,70900,71000,70900,488
|
|
20231012,095900,2615923400,70900,70900,70900,70900,3
|
|
20231012,095800,2615710700,70900,70800,70900,70800,5
|
|
20231012,095700,2615356300,70800,70800,70800,70700,220
|
|
20231012,095600,2599782400,70800,70700,70800,70700,94
|
|
20231012,095500,2593128800,70800,70800,70800,70800,137
|
|
20231012,095400,2583429200,70800,70800,70900,70800,339
|
|
20231012,095300,2559425500,70800,70800,70800,70800,9
|
|
20231012,095200,2558788300,70900,70900,70900,70900,10
|
|
20231012,095100,2558079300,71000,71000,71000,70900,292
|
|
20231012,095000,2537372800,71100,71100,71100,71100,1
|
|
20231012,094900,2537301700,71000,71000,71000,71000,197
|
|
20231012,094800,2523314700,70900,70900,70900,70900,31
|
|
20231012,094700,2521116800,70900,70800,70900,70800,500
|
|
20231012,094600,2485689800,70800,70800,70800,70800,390
|
|
20231012,094500,2458077800,70800,70700,70800,70700,126
|
|
20231012,094400,2449167300,70800,70800,70800,70800,66
|
|
20231012,094300,2444494500,70800,70900,70900,70800,291
|
|
20231012,094200,2423870700,70900,71000,71100,70900,297
|
|
20231012,094100,2402784200,71100,71100,71100,71100,3
|
|
20231012,094000,2402570900,71100,71000,71100,71000,88
|
|
20231012,093900,2396322800,70900,70800,70900,70800,292
|
|
20231012,093800,2375634200,70700,70700,70700,70700,281
|
|
20231012,093700,2355767500,70700,70700,70700,70500,2069
|
|
20231012,093600,2209716100,70600,70600,70600,70600,214
|
|
20231012,093500,2194607700,70600,70600,70600,70600,65
|
|
20231012,093400,2190018700,70600,70600,70600,70600,1
|
|
20231012,093300,2189948100,70600,70600,70600,70600,0
|
|
20231012,093200,2189948100,70600,70500,70600,70500,897
|
|
20231012,093100,2126623300,70600,70500,70600,70500,315
|
|
20231012,093000,2104386300,70500,70500,70500,70500,15
|
|
20231012,092900,2103328800,70500,70400,70500,70400,751
|
|
20231012,092800,2050400300,70500,70500,70500,70400,211
|
|
20231012,092700,2035540200,70500,70500,70600,70500,277
|
|
20231012,092600,2016011600,70500,70500,70500,70500,473
|
|
20231012,092500,1982665100,70600,70500,70600,70400,981
|
|
20231012,092400,1913510800,70400,70500,70500,70400,753
|
|
20231012,092300,1860438900,70500,70500,70500,70400,1845
|
|
20231012,092200,1730381000,70400,70600,70600,70400,2895
|
|
20231012,092100,1526145900,70600,70700,70700,70600,397
|
|
20231012,092000,1498110400,70600,70700,70700,70600,820
|
|
20231012,091900,1440158900,70700,70700,70800,70700,222
|
|
20231012,091800,1424463300,70700,70700,70800,70700,714
|
|
20231012,091700,1373941900,70700,70800,70800,70700,1454
|
|
20231012,091600,1271045600,70800,70900,71000,70800,935
|
|
20231012,091500,1204780000,70900,71000,71000,70800,1137
|
|
20231012,091400,1124170500,71000,70900,71000,70900,1172
|
|
20231012,091300,1040972400,71000,71000,71000,70800,1995
|
|
20231012,091200,899491000,70900,71000,71100,70900,1296
|
|
20231012,091100,807483900,71000,71100,71100,71000,522
|
|
20231012,091000,770372300,71100,71300,71300,71100,2141
|
|
20231012,090900,617953100,71300,71300,71400,71200,802
|
|
20231012,090800,560783400,71300,71200,71300,71200,159
|
|
20231012,090700,549462000,71300,71100,71300,71100,1130
|
|
20231012,090600,469015000,71200,71200,71200,71100,58
|
|
20231012,090500,464887000,71200,71000,71200,71000,574
|
|
20231012,090400,424051400,71000,71300,71400,71000,2515
|
|
20231012,090300,245012900,71400,71300,71400,71200,596
|
|
20231012,090200,202547300,71200,71400,71400,71200,757
|
|
20231012,090100,148544200,71400,71600,71600,71400,363
|
|
20231012,090000,122598900,71600,72000,72000,71500,1705
|