647 lines
37 KiB
CSV
647 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,194300,22829982500,175300,175300,175300,175300,0
|
|
20231012,194200,22829982500,175300,175300,175300,175300,0
|
|
20231012,194100,22829982500,175300,175300,175300,175300,0
|
|
20231012,194000,22829982500,175300,175300,175300,175300,0
|
|
20231012,193900,22829982500,175300,175300,175300,175300,0
|
|
20231012,193800,22829982500,175300,175300,175300,175300,0
|
|
20231012,193700,22829982500,175300,175300,175300,175300,0
|
|
20231012,193600,22829982500,175300,175300,175300,175300,0
|
|
20231012,193500,22829982500,175300,175300,175300,175300,0
|
|
20231012,193400,22829982500,175300,175300,175300,175300,0
|
|
20231012,193300,22829982500,175300,175300,175300,175300,0
|
|
20231012,193200,22829982500,175300,175300,175300,175300,0
|
|
20231012,193100,22829982500,175300,175300,175300,175300,0
|
|
20231012,193000,22829982500,175300,175300,175300,175300,0
|
|
20231012,192900,22829982500,175300,175300,175300,175300,0
|
|
20231012,192800,22829982500,175300,175300,175300,175300,0
|
|
20231012,192700,22829982500,175300,175300,175300,175300,0
|
|
20231012,192600,22829982500,175300,175300,175300,175300,0
|
|
20231012,192500,22829982500,175300,175300,175300,175300,0
|
|
20231012,192400,22829982500,175300,175300,175300,175300,0
|
|
20231012,192300,22829982500,175300,175300,175300,175300,0
|
|
20231012,192200,22829982500,175300,175300,175300,175300,0
|
|
20231012,192100,22829982500,175300,175300,175300,175300,0
|
|
20231012,192000,22829982500,175300,175300,175300,175300,0
|
|
20231012,191900,22829982500,175300,175300,175300,175300,0
|
|
20231012,191800,22829982500,175300,175300,175300,175300,0
|
|
20231012,191700,22829982500,175300,175300,175300,175300,0
|
|
20231012,191600,22829982500,175300,175300,175300,175300,0
|
|
20231012,191500,22829982500,175300,175300,175300,175300,0
|
|
20231012,191400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,191300,22829982500,175300,175300,175300,175300,0
|
|
20231012,191200,22829982500,175300,175300,175300,175300,0
|
|
20231012,191100,22829982500,175300,175300,175300,175300,0
|
|
20231012,191000,22829982500,175300,175300,175300,175300,0
|
|
20231012,190900,22829982500,175300,175300,175300,175300,0
|
|
20231012,190800,22829982500,175300,175300,175300,175300,0
|
|
20231012,190700,22829982500,175300,175300,175300,175300,0
|
|
20231012,190600,22829982500,175300,175300,175300,175300,0
|
|
20231012,190500,22829982500,175300,175300,175300,175300,0
|
|
20231012,190400,22829982500,175300,175300,175300,175300,0
|
|
20231012,190300,22829982500,175300,175300,175300,175300,0
|
|
20231012,190200,22829982500,175300,175300,175300,175300,0
|
|
20231012,190100,22829982500,175300,175300,175300,175300,0
|
|
20231012,190000,22829982500,175300,175300,175300,175300,0
|
|
20231012,185900,22829982500,175300,175300,175300,175300,0
|
|
20231012,185800,22829982500,175300,175300,175300,175300,0
|
|
20231012,185700,22829982500,175300,175300,175300,175300,0
|
|
20231012,185600,22829982500,175300,175300,175300,175300,0
|
|
20231012,185500,22829982500,175300,175300,175300,175300,0
|
|
20231012,185400,22829982500,175300,175300,175300,175300,0
|
|
20231012,185300,22829982500,175300,175300,175300,175300,0
|
|
20231012,185200,22829982500,175300,175300,175300,175300,0
|
|
20231012,185100,22829982500,175300,175300,175300,175300,0
|
|
20231012,185000,22829982500,175300,175300,175300,175300,0
|
|
20231012,184900,22829982500,175300,175300,175300,175300,0
|
|
20231012,184800,22829982500,175300,175300,175300,175300,0
|
|
20231012,184700,22829982500,175300,175300,175300,175300,0
|
|
20231012,184600,22829982500,175300,175300,175300,175300,0
|
|
20231012,184500,22829982500,175300,175300,175300,175300,0
|
|
20231012,184400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,184300,22829982500,175300,175300,175300,175300,0
|
|
20231012,184200,22829982500,175300,175300,175300,175300,0
|
|
20231012,184100,22829982500,175300,175300,175300,175300,0
|
|
20231012,184000,22829982500,175300,175300,175300,175300,0
|
|
20231012,183900,22829982500,175300,175300,175300,175300,0
|
|
20231012,183800,22829982500,175300,175300,175300,175300,0
|
|
20231012,183700,22829982500,175300,175300,175300,175300,0
|
|
20231012,183600,22829982500,175300,175300,175300,175300,0
|
|
20231012,183500,22829982500,175300,175300,175300,175300,0
|
|
20231012,183400,22829982500,175300,175300,175300,175300,0
|
|
20231012,183300,22829982500,175300,175300,175300,175300,0
|
|
20231012,183200,22829982500,175300,175300,175300,175300,0
|
|
20231012,183100,22829982500,175300,175300,175300,175300,0
|
|
20231012,183000,22829982500,175300,175300,175300,175300,0
|
|
20231012,182900,22829982500,175300,175300,175300,175300,0
|
|
20231012,182800,22829982500,175300,175300,175300,175300,0
|
|
20231012,182700,22829982500,175300,175300,175300,175300,0
|
|
20231012,182600,22829982500,175300,175300,175300,175300,0
|
|
20231012,182500,22829982500,175300,175300,175300,175300,0
|
|
20231012,182400,22829982500,175300,175300,175300,175300,0
|
|
20231012,182300,22829982500,175300,175300,175300,175300,0
|
|
20231012,182200,22829982500,175300,175300,175300,175300,0
|
|
20231012,182100,22829982500,175300,175300,175300,175300,0
|
|
20231012,182000,22829982500,175300,175300,175300,175300,0
|
|
20231012,181900,22829982500,175300,175300,175300,175300,0
|
|
20231012,181800,22829982500,175300,175300,175300,175300,0
|
|
20231012,181700,22829982500,175300,175300,175300,175300,0
|
|
20231012,181600,22829982500,175300,175300,175300,175300,0
|
|
20231012,181500,22829982500,175300,175300,175300,175300,0
|
|
20231012,181400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,181300,22829982500,175300,175300,175300,175300,0
|
|
20231012,181200,22829982500,175300,175300,175300,175300,0
|
|
20231012,181100,22829982500,175300,175300,175300,175300,0
|
|
20231012,181000,22829982500,175300,175300,175300,175300,0
|
|
20231012,180900,22829982500,175300,175300,175300,175300,0
|
|
20231012,180800,22829982500,175300,175300,175300,175300,0
|
|
20231012,180700,22829982500,175300,175300,175300,175300,0
|
|
20231012,180600,22829982500,175300,175300,175300,175300,0
|
|
20231012,180500,22829982500,175300,175300,175300,175300,0
|
|
20231012,180400,22829982500,175300,175300,175300,175300,0
|
|
20231012,180300,22829982500,175300,175300,175300,175300,0
|
|
20231012,180200,22829982500,175300,175300,175300,175300,0
|
|
20231012,180100,22829982500,175300,175300,175300,175300,0
|
|
20231012,180000,22829982500,175300,175300,175300,175300,0
|
|
20231012,175900,22829982500,175300,175300,175300,175300,0
|
|
20231012,175800,22829982500,175300,175300,175300,175300,0
|
|
20231012,175700,22829982500,175300,175300,175300,175300,0
|
|
20231012,175600,22829982500,175300,175300,175300,175300,0
|
|
20231012,175500,22829982500,175300,175300,175300,175300,0
|
|
20231012,175400,22829982500,175300,175300,175300,175300,0
|
|
20231012,175300,22829982500,175300,175300,175300,175300,0
|
|
20231012,175200,22829982500,175300,175300,175300,175300,0
|
|
20231012,175100,22829982500,175300,175300,175300,175300,0
|
|
20231012,175000,22829982500,175300,175300,175300,175300,0
|
|
20231012,174900,22829982500,175300,175300,175300,175300,0
|
|
20231012,174800,22829982500,175300,175300,175300,175300,0
|
|
20231012,174700,22829982500,175300,175300,175300,175300,0
|
|
20231012,174600,22829982500,175300,175300,175300,175300,0
|
|
20231012,174500,22829982500,175300,175300,175300,175300,0
|
|
20231012,174400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,174300,22829982500,175300,175300,175300,175300,0
|
|
20231012,174200,22829982500,175300,175300,175300,175300,0
|
|
20231012,174100,22829982500,175300,175300,175300,175300,0
|
|
20231012,174000,22829982500,175300,175300,175300,175300,0
|
|
20231012,173900,22829982500,175300,175300,175300,175300,0
|
|
20231012,173800,22829982500,175300,175300,175300,175300,0
|
|
20231012,173700,22829982500,175300,175300,175300,175300,0
|
|
20231012,173600,22829982500,175300,175300,175300,175300,0
|
|
20231012,173500,22829982500,175300,175300,175300,175300,0
|
|
20231012,173400,22829982500,175300,175300,175300,175300,0
|
|
20231012,173300,22829982500,175300,175300,175300,175300,0
|
|
20231012,173200,22829982500,175300,175300,175300,175300,0
|
|
20231012,173100,22829982500,175300,175300,175300,175300,0
|
|
20231012,173000,22829982500,175300,175300,175300,175300,0
|
|
20231012,172900,22829982500,175300,175300,175300,175300,0
|
|
20231012,172800,22829982500,175300,175300,175300,175300,0
|
|
20231012,172700,22829982500,175300,175300,175300,175300,0
|
|
20231012,172600,22829982500,175300,175300,175300,175300,0
|
|
20231012,172500,22829982500,175300,175300,175300,175300,0
|
|
20231012,172400,22829982500,175300,175300,175300,175300,0
|
|
20231012,172300,22829982500,175300,175300,175300,175300,0
|
|
20231012,172200,22829982500,175300,175300,175300,175300,0
|
|
20231012,172100,22829982500,175300,175300,175300,175300,0
|
|
20231012,172000,22829982500,175300,175300,175300,175300,0
|
|
20231012,171900,22829982500,175300,175300,175300,175300,0
|
|
20231012,171800,22829982500,175300,175300,175300,175300,0
|
|
20231012,171700,22829982500,175300,175300,175300,175300,0
|
|
20231012,171600,22829982500,175300,175300,175300,175300,0
|
|
20231012,171500,22829982500,175300,175300,175300,175300,0
|
|
20231012,171400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,171300,22829982500,175300,175300,175300,175300,0
|
|
20231012,171200,22829982500,175300,175300,175300,175300,0
|
|
20231012,171100,22829982500,175300,175300,175300,175300,0
|
|
20231012,171000,22829982500,175300,175300,175300,175300,0
|
|
20231012,170900,22829982500,175300,175300,175300,175300,0
|
|
20231012,170800,22829982500,175300,175300,175300,175300,0
|
|
20231012,170700,22829982500,175300,175300,175300,175300,0
|
|
20231012,170600,22829982500,175300,175300,175300,175300,0
|
|
20231012,170500,22829982500,175300,175300,175300,175300,0
|
|
20231012,170400,22829982500,175300,175300,175300,175300,0
|
|
20231012,170300,22829982500,175300,175300,175300,175300,0
|
|
20231012,170200,22829982500,175300,175300,175300,175300,0
|
|
20231012,170100,22829982500,175300,175300,175300,175300,0
|
|
20231012,170000,22829982500,175300,175300,175300,175300,0
|
|
20231012,165900,22829982500,175300,175300,175300,175300,0
|
|
20231012,165800,22829982500,175300,175300,175300,175300,0
|
|
20231012,165700,22829982500,175300,175300,175300,175300,0
|
|
20231012,165600,22829982500,175300,175300,175300,175300,0
|
|
20231012,165500,22829982500,175300,175300,175300,175300,0
|
|
20231012,165400,22829982500,175300,175300,175300,175300,0
|
|
20231012,165300,22829982500,175300,175300,175300,175300,0
|
|
20231012,165200,22829982500,175300,175300,175300,175300,0
|
|
20231012,165100,22829982500,175300,175300,175300,175300,0
|
|
20231012,165000,22829982500,175300,175300,175300,175300,0
|
|
20231012,164900,22829982500,175300,175300,175300,175300,0
|
|
20231012,164800,22829982500,175300,175300,175300,175300,0
|
|
20231012,164700,22829982500,175300,175300,175300,175300,0
|
|
20231012,164600,22829982500,175300,175300,175300,175300,0
|
|
20231012,164500,22829982500,175300,175300,175300,175300,0
|
|
20231012,164400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,164300,22829982500,175300,175300,175300,175300,0
|
|
20231012,164200,22829982500,175300,175300,175300,175300,0
|
|
20231012,164100,22829982500,175300,175300,175300,175300,0
|
|
20231012,164000,22829982500,175300,175300,175300,175300,0
|
|
20231012,163900,22829982500,175300,175300,175300,175300,0
|
|
20231012,163800,22829982500,175300,175300,175300,175300,0
|
|
20231012,163700,22829982500,175300,175300,175300,175300,0
|
|
20231012,163600,22829982500,175300,175300,175300,175300,0
|
|
20231012,163500,22829982500,175300,175300,175300,175300,0
|
|
20231012,163400,22829982500,175300,175300,175300,175300,0
|
|
20231012,163300,22829982500,175300,175300,175300,175300,0
|
|
20231012,163200,22829982500,175300,175300,175300,175300,0
|
|
20231012,163100,22829982500,175300,175300,175300,175300,0
|
|
20231012,163000,22829982500,175300,175300,175300,175300,0
|
|
20231012,162900,22829982500,175300,175300,175300,175300,0
|
|
20231012,162800,22829982500,175300,175300,175300,175300,0
|
|
20231012,162700,22829982500,175300,175300,175300,175300,0
|
|
20231012,162600,22829982500,175300,175300,175300,175300,0
|
|
20231012,162500,22829982500,175300,175300,175300,175300,0
|
|
20231012,162400,22829982500,175300,175300,175300,175300,0
|
|
20231012,162300,22829982500,175300,175300,175300,175300,0
|
|
20231012,162200,22829982500,175300,175300,175300,175300,0
|
|
20231012,162100,22829982500,175300,175300,175300,175300,0
|
|
20231012,162000,22829982500,175300,175300,175300,175300,0
|
|
20231012,161900,22829982500,175300,175300,175300,175300,0
|
|
20231012,161800,22829982500,175300,175300,175300,175300,0
|
|
20231012,161700,22829982500,175300,175300,175300,175300,0
|
|
20231012,161600,22829982500,175300,175300,175300,175300,0
|
|
20231012,161500,22829982500,175300,175300,175300,175300,0
|
|
20231012,161400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,161300,22829982500,175300,175300,175300,175300,0
|
|
20231012,161200,22829982500,175300,175300,175300,175300,0
|
|
20231012,161100,22829982500,175300,175300,175300,175300,0
|
|
20231012,161000,22829982500,175300,175300,175300,175300,0
|
|
20231012,160900,22829982500,175300,175300,175300,175300,0
|
|
20231012,160800,22829982500,175300,175300,175300,175300,0
|
|
20231012,160700,22829982500,175300,175300,175300,175300,0
|
|
20231012,160600,22829982500,175300,175300,175300,175300,0
|
|
20231012,160500,22829982500,175300,175300,175300,175300,0
|
|
20231012,160400,22829982500,175300,175300,175300,175300,0
|
|
20231012,160300,22829982500,175300,175300,175300,175300,0
|
|
20231012,160200,22829982500,175300,175300,175300,175300,0
|
|
20231012,160100,22829982500,175300,175300,175300,175300,0
|
|
20231012,160000,22829982500,175300,175300,175300,175300,0
|
|
20231012,155900,22829982500,175300,175300,175300,175300,0
|
|
20231012,155800,22829982500,175300,175300,175300,175300,0
|
|
20231012,155700,22829982500,175300,175300,175300,175300,0
|
|
20231012,155600,22829982500,175300,175300,175300,175300,0
|
|
20231012,155500,22829982500,175300,175300,175300,175300,0
|
|
20231012,155400,22829982500,175300,175300,175300,175300,0
|
|
20231012,155300,22829982500,175300,175300,175300,175300,0
|
|
20231012,155200,22829982500,175300,175300,175300,175300,0
|
|
20231012,155100,22829982500,175300,175300,175300,175300,0
|
|
20231012,155000,22829982500,175300,175300,175300,175300,0
|
|
20231012,154900,22829982500,175300,175300,175300,175300,0
|
|
20231012,154800,22829982500,175300,175300,175300,175300,0
|
|
20231012,154700,22829982500,175300,175300,175300,175300,0
|
|
20231012,154600,22829982500,175300,175300,175300,175300,0
|
|
20231012,154500,22829982500,175300,175300,175300,175300,0
|
|
20231012,154400,22829982500,175300,175300,175300,175300,18091
|
|
20231012,154300,22829982500,175300,175300,175300,175300,0
|
|
20231012,154200,22829982500,175300,175300,175300,175300,0
|
|
20231012,154100,22829982500,175300,175300,175300,175300,0
|
|
20231012,154000,22829982500,175300,175300,175300,175300,0
|
|
20231012,153900,22829982500,175300,175300,175300,175300,0
|
|
20231012,153800,22829982500,175300,175300,175300,175300,0
|
|
20231012,153700,22829982500,175300,175300,175300,175300,0
|
|
20231012,153600,22829982500,175300,175300,175300,175300,0
|
|
20231012,153500,22829982500,175300,175300,175300,175300,0
|
|
20231012,153400,22829982500,175300,175300,175300,175300,0
|
|
20231012,153300,22829982500,175300,175300,175300,175300,0
|
|
20231012,153200,22829982500,175300,175300,175300,175300,0
|
|
20231012,153100,22829982500,175300,175300,175300,175300,0
|
|
20231012,153000,22829982500,175300,175300,175300,175300,18091
|
|
20231012,152900,19658630200,174400,174400,174400,174400,0
|
|
20231012,152800,19658630200,174400,174400,174400,174400,0
|
|
20231012,152700,19658630200,174400,174400,174400,174400,0
|
|
20231012,152600,19658630200,174400,174400,174400,174400,0
|
|
20231012,152500,19658630200,174400,174400,174400,174400,0
|
|
20231012,152400,19658630200,174400,174400,174400,174400,0
|
|
20231012,152300,19658630200,174400,174400,174400,174400,0
|
|
20231012,152200,19658630200,174400,174400,174400,174400,0
|
|
20231012,152100,19658630200,174400,174400,174400,174400,0
|
|
20231012,152000,19658630200,174400,174400,174400,174400,0
|
|
20231012,151900,19658630200,174400,174500,174500,174400,176
|
|
20231012,151800,19627931900,174400,174500,174600,174400,324
|
|
20231012,151700,19571389600,174500,174500,174600,174500,132
|
|
20231012,151600,19548344700,174600,174500,174600,174500,132
|
|
20231012,151500,19525301500,174500,174500,174600,174500,172
|
|
20231012,151400,19495276400,174500,174600,174600,174500,249
|
|
20231012,151300,19451810100,174500,174400,174600,174400,662
|
|
20231012,151200,19336297100,174500,174600,174600,174400,635
|
|
20231012,151100,19225537600,174500,174600,174600,174400,178
|
|
20231012,151000,19194467500,174400,174500,174600,174400,357
|
|
20231012,150900,19132158900,174600,174500,174600,174500,157
|
|
20231012,150800,19104755500,174600,174600,174600,174500,154
|
|
20231012,150700,19077870300,174600,174700,174700,174500,245
|
|
20231012,150600,19035089000,174600,174600,174700,174600,152
|
|
20231012,150500,19008539900,174600,174600,174700,174600,223
|
|
20231012,150400,18969592900,174600,174500,174700,174500,277
|
|
20231012,150300,18921226800,174500,174400,174600,174400,203
|
|
20231012,150200,18885799600,174500,174400,174500,174400,114
|
|
20231012,150100,18865912200,174500,174500,174500,174400,208
|
|
20231012,150000,18829625800,174500,174500,174600,174400,239
|
|
20231012,145900,18787923300,174500,174600,174600,174500,414
|
|
20231012,145800,18715666900,174500,174600,174600,174500,319
|
|
20231012,145700,18659988300,174600,174500,174600,174500,283
|
|
20231012,145600,18610589800,174500,174600,174700,174500,194
|
|
20231012,145500,18576719500,174700,174600,174700,174500,475
|
|
20231012,145400,18493775500,174600,174600,174700,174600,282
|
|
20231012,145300,18444532800,174600,174600,174700,174600,193
|
|
20231012,145200,18410820100,174600,174700,174700,174600,255
|
|
20231012,145100,18366287000,174700,174600,174700,174600,374
|
|
20231012,145000,18300971200,174600,174600,174700,174600,285
|
|
20231012,144900,18251196000,174700,174700,174700,174600,250
|
|
20231012,144800,18207533200,174600,174600,174700,174600,280
|
|
20231012,144700,18158627700,174700,174700,174800,174600,260
|
|
20231012,144600,18113200500,174800,174700,174800,174700,183
|
|
20231012,144500,18081218300,174800,174500,174800,174400,440
|
|
20231012,144400,18004366900,174500,174700,174700,174400,268
|
|
20231012,144300,17957581400,174600,174700,174700,174600,463
|
|
20231012,144200,17876722400,174800,174700,174800,174700,267
|
|
20231012,144100,17830062400,174700,174700,174800,174600,208
|
|
20231012,144000,17793712100,174800,174700,174900,174700,370
|
|
20231012,143900,17729045600,174800,174600,174800,174600,213
|
|
20231012,143800,17691828600,174600,174800,174800,174600,232
|
|
20231012,143700,17651301900,174700,174700,174800,174700,229
|
|
20231012,143600,17611279400,174800,174700,174800,174700,239
|
|
20231012,143500,17569514200,174800,174900,174900,174700,300
|
|
20231012,143400,17517078200,174800,174700,174900,174700,193
|
|
20231012,143300,17483340500,174900,174700,174900,174700,202
|
|
20231012,143200,17448032900,174800,174800,174900,174700,145
|
|
20231012,143100,17422687400,174900,174800,174900,174700,241
|
|
20231012,143000,17380549500,174800,174700,174900,174600,159
|
|
20231012,142900,17352757200,174800,174900,174900,174500,660
|
|
20231012,142800,17237384400,174900,174500,175000,174300,502
|
|
20231012,142700,17149661000,174600,174500,174600,174400,455
|
|
20231012,142600,17070233900,174500,174400,174600,174400,150
|
|
20231012,142500,17044054700,174400,174600,174700,174300,248
|
|
20231012,142400,17000767800,174500,174500,174600,174400,259
|
|
20231012,142300,16955577500,174500,174500,174600,174400,220
|
|
20231012,142200,16917181400,174500,174500,174600,174500,229
|
|
20231012,142100,16877207200,174600,174500,174600,174400,134
|
|
20231012,142000,16853822400,174500,174500,174600,174400,204
|
|
20231012,141900,16818225700,174600,174600,174700,174500,199
|
|
20231012,141800,16783483900,174600,174400,174600,174400,161
|
|
20231012,141700,16755389700,174400,174500,174600,174300,212
|
|
20231012,141600,16718411300,174600,174300,174600,174300,137
|
|
20231012,141500,16694507100,174400,174500,174600,174300,228
|
|
20231012,141400,16654730200,174500,174400,174600,174400,151
|
|
20231012,141300,16628384100,174500,174400,174500,174400,218
|
|
20231012,141200,16590353600,174500,174400,174600,174400,186
|
|
20231012,141100,16557900300,174500,174400,174500,174300,172
|
|
20231012,141000,16527897900,174500,174500,174700,174400,271
|
|
20231012,140900,16480595800,174500,174500,174500,174300,238
|
|
20231012,140800,16439077300,174500,174500,174600,174400,183
|
|
20231012,140700,16407143800,174600,174500,174600,174400,192
|
|
20231012,140600,16373628900,174600,174600,174600,174500,224
|
|
20231012,140500,16334527500,174500,174500,174700,174500,185
|
|
20231012,140400,16302226300,174500,174400,174600,174400,137
|
|
20231012,140300,16278313800,174500,174600,174600,174400,278
|
|
20231012,140200,16229794300,174600,174600,174700,174400,137
|
|
20231012,140100,16205878200,174600,174600,174600,174500,147
|
|
20231012,140000,16180219200,174500,174300,174500,174300,149
|
|
20231012,135900,16154230300,174400,174300,174500,174300,195
|
|
20231012,135800,16120225100,174300,174400,174400,174200,232
|
|
20231012,135700,16079780600,174400,174400,174500,174300,168
|
|
20231012,135600,16050482500,174300,174300,174500,174300,276
|
|
20231012,135500,16002362000,174400,174400,174500,174300,171
|
|
20231012,135400,15972538500,174300,174500,174500,174300,187
|
|
20231012,135300,15939932600,174500,174500,174500,174400,270
|
|
20231012,135200,15892826800,174500,174400,174500,174300,177
|
|
20231012,135100,15861960600,174400,174400,174500,174300,277
|
|
20231012,135000,15813648600,174300,174600,174600,174300,327
|
|
20231012,134900,15756602400,174600,174400,174600,174400,155
|
|
20231012,134800,15729555700,174400,174500,174600,174300,251
|
|
20231012,134700,15685767200,174400,174600,174600,174400,177
|
|
20231012,134600,15654885800,174500,174400,174600,174400,257
|
|
20231012,134500,15610053700,174400,174400,174500,174400,232
|
|
20231012,134400,15569578300,174400,174600,174600,174400,256
|
|
20231012,134300,15524894200,174500,174500,174600,174300,314
|
|
20231012,134200,15470121400,174500,174400,174500,174300,151
|
|
20231012,134100,15443785300,174400,174400,174600,174400,261
|
|
20231012,134000,15398246000,174400,174500,174600,174400,215
|
|
20231012,133900,15360725700,174500,174400,174600,174300,184
|
|
20231012,133800,15328635600,174500,174500,174500,174400,269
|
|
20231012,133700,15281710800,174400,174300,174500,174300,168
|
|
20231012,133600,15252416800,174300,174400,174400,174300,314
|
|
20231012,133500,15197672500,174400,174400,174400,174300,220
|
|
20231012,133400,15159312800,174300,174300,174400,174300,316
|
|
20231012,133300,15104216900,174300,174600,174600,174300,292
|
|
20231012,133200,15053255500,174600,174600,174600,174400,184
|
|
20231012,133100,15021142700,174500,174400,174600,174400,311
|
|
20231012,133000,14966863800,174400,174500,174500,174400,232
|
|
20231012,132900,14926384000,174500,174600,174600,174500,272
|
|
20231012,132800,14878907700,174600,174500,174700,174500,260
|
|
20231012,132700,14833513200,174500,174600,174700,174500,215
|
|
20231012,132600,14795981800,174600,174400,174700,174300,586
|
|
20231012,132500,14693735600,174300,174300,174400,174200,61
|
|
20231012,132400,14683101400,174400,174300,174400,174200,162
|
|
20231012,132300,14654869900,174300,174300,174300,174200,167
|
|
20231012,132200,14625765300,174300,174200,174300,174200,152
|
|
20231012,132100,14599278000,174300,174200,174300,174200,91
|
|
20231012,132000,14583420900,174200,174200,174300,174200,73
|
|
20231012,131900,14570698800,174300,174300,174300,174200,108
|
|
20231012,131800,14551881600,174200,174200,174300,174200,40
|
|
20231012,131700,14544911200,174200,174100,174300,174100,82
|
|
20231012,131600,14530625000,174200,174100,174200,174100,123
|
|
20231012,131500,14509200000,174100,174100,174300,174100,145
|
|
20231012,131400,14483945100,174200,174100,174200,174100,50
|
|
20231012,131300,14475238700,174100,174200,174300,174100,151
|
|
20231012,131200,14448940600,174100,174100,174200,174100,74
|
|
20231012,131100,14436055500,174100,174100,174200,174100,176
|
|
20231012,131000,14405401600,174200,174100,174200,174100,113
|
|
20231012,130900,14385718900,174100,174100,174200,174100,75
|
|
20231012,130800,14372659900,174100,174100,174200,174100,219
|
|
20231012,130700,14334515800,174200,174100,174200,174100,78
|
|
20231012,130600,14320934600,174100,174200,174200,174100,59
|
|
20231012,130500,14310660700,174200,174100,174200,174100,84
|
|
20231012,130400,14296034800,174200,174200,174200,174100,18
|
|
20231012,130300,14292900600,174100,174100,174200,174100,67
|
|
20231012,130200,14281234400,174100,174200,174200,174100,337
|
|
20231012,130100,14222532800,174100,174200,174200,174100,36
|
|
20231012,130000,14216264800,174100,174100,174200,174100,64
|
|
20231012,125900,14205120500,174100,174200,174200,174100,96
|
|
20231012,125800,14188404700,174100,174100,174200,174100,91
|
|
20231012,125700,14172559200,174100,174100,174200,174100,564
|
|
20231012,125600,14074325300,174100,174200,174200,174100,181
|
|
20231012,125500,14042811500,174200,174100,174200,174100,89
|
|
20231012,125400,14027314800,174200,174100,174200,174100,25
|
|
20231012,125300,14022962100,174200,174200,174200,174100,422
|
|
20231012,125200,13949451500,174100,174200,174200,174100,87
|
|
20231012,125100,13934303000,174100,174100,174200,174100,69
|
|
20231012,125000,13922288500,174100,174100,174200,174100,66
|
|
20231012,124900,13910797800,174100,174100,174200,174100,60
|
|
20231012,124800,13900350300,174100,174100,174200,174100,140
|
|
20231012,124700,13875975000,174100,174100,174200,174100,68
|
|
20231012,124600,13864135900,174100,174100,174200,174100,57
|
|
20231012,124500,13854210800,174200,174200,174200,174100,155
|
|
20231012,124400,13827224000,174100,174300,174300,174100,47
|
|
20231012,124300,13819037900,174100,174100,174300,174100,62
|
|
20231012,124200,13808241100,174100,174300,174400,174100,211
|
|
20231012,124100,13771478600,174300,174300,174400,174300,38
|
|
20231012,124000,13764854000,174300,174300,174400,174300,55
|
|
20231012,123900,13755267300,174400,174400,174400,174300,88
|
|
20231012,123800,13739922600,174300,174300,174400,174300,72
|
|
20231012,123700,13727371300,174400,174300,174400,174300,33
|
|
20231012,123600,13721618300,174400,174300,174400,174300,41
|
|
20231012,123500,13714471700,174300,174500,174500,174300,64
|
|
20231012,123400,13703313100,174400,174400,174500,174400,69
|
|
20231012,123300,13691278300,174400,174400,174500,174400,79
|
|
20231012,123200,13677500500,174400,174400,174500,174400,54
|
|
20231012,123100,13668081600,174400,174400,174500,174300,87
|
|
20231012,123000,13652908400,174400,174300,174400,174200,294
|
|
20231012,122900,13601660500,174200,174200,174300,174200,19
|
|
20231012,122800,13598350500,174200,174300,174300,174200,82
|
|
20231012,122700,13584063400,174200,174200,174300,174200,95
|
|
20231012,122600,13567508700,174200,174200,174300,174200,27
|
|
20231012,122500,13562805000,174300,174200,174300,174200,70
|
|
20231012,122400,13550609800,174200,174100,174200,174000,828
|
|
20231012,122300,13406447800,174000,174100,174100,174000,372
|
|
20231012,122200,13341706800,174000,174100,174100,174000,36
|
|
20231012,122100,13335442100,174000,174100,174100,174000,110
|
|
20231012,122000,13316298700,174000,174000,174100,174000,104
|
|
20231012,121900,13298201200,174000,174100,174100,174000,73
|
|
20231012,121800,13285497700,174100,174100,174200,174100,346
|
|
20231012,121700,13225256800,174100,174100,174200,174100,74
|
|
20231012,121600,13212372100,174100,174100,174200,174100,73
|
|
20231012,121500,13199661500,174100,174100,174100,174100,49
|
|
20231012,121400,13191130600,174200,174200,174200,174100,708
|
|
20231012,121300,13067800700,174200,174300,174300,174200,102
|
|
20231012,121200,13050028500,174200,174200,174300,174200,28
|
|
20231012,121100,13045149600,174200,174200,174300,174200,72
|
|
20231012,121000,13032605700,174200,174200,174300,174200,39
|
|
20231012,120900,13025810300,174300,174200,174300,174200,318
|
|
20231012,120800,12970386400,174200,174200,174300,174200,36
|
|
20231012,120700,12964114900,174200,174200,174300,174200,52
|
|
20231012,120600,12955055000,174200,174200,174300,174200,101
|
|
20231012,120500,12937454200,174300,174300,174300,174200,240
|
|
20231012,120400,12895626200,174200,174200,174300,174200,38
|
|
20231012,120300,12889004700,174200,174200,174300,174200,135
|
|
20231012,120200,12865479400,174300,174200,174300,174200,41
|
|
20231012,120100,12858335400,174200,174200,174200,174200,55
|
|
20231012,120000,12848754400,174300,174300,174300,174200,67
|
|
20231012,115900,12837077700,174200,174200,174300,174200,51
|
|
20231012,115800,12828192300,174200,174200,174300,174200,70
|
|
20231012,115700,12815997300,174200,174200,174300,174200,41
|
|
20231012,115600,12808853300,174200,174400,174400,174200,93
|
|
20231012,115500,12792648300,174400,174300,174400,174200,623
|
|
20231012,115400,12684055000,174200,174200,174300,174200,72
|
|
20231012,115300,12671511500,174200,174200,174300,174200,40
|
|
20231012,115200,12664541900,174300,174200,174300,174200,64
|
|
20231012,115100,12653391800,174200,174200,174300,174200,67
|
|
20231012,115000,12641719700,174300,174200,174300,174200,77
|
|
20231012,114900,12628304900,174200,174300,174300,174200,112
|
|
20231012,114800,12608792500,174200,174300,174300,174200,42
|
|
20231012,114700,12601474500,174200,174200,174300,174200,33
|
|
20231012,114600,12595725700,174300,174300,174300,174200,76
|
|
20231012,114500,12582484100,174300,174300,174300,174200,47
|
|
20231012,114400,12574294200,174300,174400,174400,174300,138
|
|
20231012,114300,12550240300,174400,174300,174400,174300,44
|
|
20231012,114200,12542569800,174300,174400,174400,174300,53
|
|
20231012,114100,12533329500,174300,174400,174400,174300,55
|
|
20231012,114000,12523741900,174300,174300,174400,174300,62
|
|
20231012,113900,12512931900,174400,174300,174400,174300,94
|
|
20231012,113800,12496543100,174300,174300,174400,174300,142
|
|
20231012,113700,12471791000,174200,174200,174300,174200,21
|
|
20231012,113600,12468132600,174200,174200,174300,174200,63
|
|
20231012,113500,12457156500,174300,174300,174300,174200,60
|
|
20231012,113400,12446700800,174300,174200,174300,174200,106
|
|
20231012,113300,12428230500,174200,174300,174400,174200,110
|
|
20231012,113200,12409060400,174300,174200,174300,174200,134
|
|
20231012,113100,12385708800,174200,174300,174300,174200,270
|
|
20231012,113000,12338650000,174200,174200,174300,174200,51
|
|
20231012,112900,12329765600,174200,174200,174300,174200,68
|
|
20231012,112800,12317918500,174200,174200,174300,174200,40
|
|
20231012,112700,12310948800,174300,174300,174400,174200,117
|
|
20231012,112600,12290556000,174400,174300,174400,174200,668
|
|
20231012,112500,12174169900,174300,174300,174300,174200,104
|
|
20231012,112400,12156046800,174300,174100,174400,174100,546
|
|
20231012,112300,12060910900,174200,174100,174200,174100,48
|
|
20231012,112200,12052553900,174200,174100,174200,174100,63
|
|
20231012,112100,12041584200,174100,174200,174200,174100,93
|
|
20231012,112000,12025390500,174200,174200,174200,174100,73
|
|
20231012,111900,12012679800,174100,174200,174200,174100,203
|
|
20231012,111800,11977320700,174200,174100,174200,174100,78
|
|
20231012,111700,11963735700,174200,174200,174200,174100,100
|
|
20231012,111600,11946321100,174100,174000,174100,174000,33
|
|
20231012,111500,11940576100,174000,174000,174300,174000,374
|
|
20231012,111400,11875460500,174100,174000,174100,174000,43
|
|
20231012,111300,11867976800,174100,174300,174300,174100,114
|
|
20231012,111200,11848121600,174200,174200,174200,174200,44
|
|
20231012,111100,11840456800,174300,174300,174400,174200,113
|
|
20231012,111000,11820760300,174200,174200,174300,174200,79
|
|
20231012,110900,11806995800,174200,174000,174300,174000,177
|
|
20231012,110800,11776183300,173900,174000,174000,173900,51
|
|
20231012,110700,11767313000,173900,173900,174000,173900,106
|
|
20231012,110600,11748878400,173900,173900,173900,173900,21
|
|
20231012,110500,11745226500,173900,173900,174000,173900,62
|
|
20231012,110400,11734443400,173900,173900,173900,173800,87
|
|
20231012,110300,11719314200,173800,173800,174000,173800,334
|
|
20231012,110200,11661263200,173800,173600,173800,173600,610
|
|
20231012,110100,11555306900,173700,173800,173800,173600,1400
|
|
20231012,110000,11312154100,173800,173900,173900,173700,1690
|
|
20231012,105900,11018472300,173800,173900,174000,173800,199
|
|
20231012,105800,10983868900,174000,174000,174000,173900,294
|
|
20231012,105700,10932717900,174000,173900,174000,173900,236
|
|
20231012,105600,10891661800,173900,174000,174100,173800,134
|
|
20231012,105500,10868360200,174000,174000,174000,173800,271
|
|
20231012,105400,10821216800,174000,173800,174000,173800,244
|
|
20231012,105300,10778794700,173800,173800,174000,173800,846
|
|
20231012,105200,10631732100,173900,173800,173900,173800,111
|
|
20231012,105100,10612438800,173800,173900,173900,173800,201
|
|
20231012,105000,10577502300,173800,173800,173900,173800,144
|
|
20231012,104900,10552471500,173800,173800,173900,173800,200
|
|
20231012,104800,10517702400,173900,173800,173900,173800,90
|
|
20231012,104700,10502059800,173800,173800,173900,173700,2171
|
|
20231012,104600,10124798800,173900,173900,173900,173800,307
|
|
20231012,104500,10071434700,173800,173800,173900,173800,353
|
|
20231012,104400,10010079600,173900,174000,174100,173800,1257
|
|
20231012,104300,9791426900,174000,174100,174100,174000,484
|
|
20231012,104200,9707168800,174100,174300,174400,174100,363
|
|
20231012,104100,9643923600,174200,174200,174300,174200,114
|
|
20231012,104000,9624062100,174300,174200,174300,174100,269
|
|
20231012,103900,9577194200,174100,174200,174200,174100,133
|
|
20231012,103800,9554034200,174100,174200,174300,174100,160
|
|
20231012,103700,9526166100,174200,174100,174300,174100,146
|
|
20231012,103600,9500739000,174100,174000,174300,174000,77
|
|
20231012,103500,9487331100,174000,174000,174100,173900,279
|
|
20231012,103400,9438782600,173900,174000,174000,173900,714
|
|
20231012,103300,9314558000,173900,173900,174000,173900,318
|
|
20231012,103200,9259245600,173900,173900,174000,173900,226
|
|
20231012,103100,9219940500,173900,173900,174000,173900,326
|
|
20231012,103000,9163233000,173900,174100,174100,173900,1153
|
|
20231012,102900,8962667500,174000,174100,174100,174000,207
|
|
20231012,102800,8926648200,174000,174100,174100,174000,254
|
|
20231012,102700,8882434800,174100,174100,174200,174100,144
|
|
20231012,102600,8857361900,174100,174200,174200,174100,237
|
|
20231012,102500,8816091600,174200,174000,174200,174000,265
|
|
20231012,102400,8769959800,174000,174100,174200,174000,101
|
|
20231012,102300,8752374000,174000,174000,174300,173900,597
|
|
20231012,102200,8648471900,174000,174200,174300,174000,1295
|
|
20231012,102100,8423065600,174300,174300,174400,174200,478
|
|
20231012,102000,8339788400,174300,174400,174400,174200,342
|
|
20231012,101900,8280183300,174300,174700,174700,174300,169
|
|
20231012,101800,8250699300,174600,174600,174800,174500,27
|
|
20231012,101700,8245983700,174600,174500,174700,174500,204
|
|
20231012,101600,8210377200,174600,174800,174800,174500,91
|
|
20231012,101500,8194485000,174800,174200,174900,174200,662
|
|
20231012,101400,8079035500,174200,174700,174700,174100,1665
|
|
20231012,101300,7788779900,174700,174600,174700,174600,320
|
|
20231012,101200,7732890500,174600,174600,174700,174600,126
|
|
20231012,101100,7710882800,174600,174700,174800,174600,238
|
|
20231012,101000,7669309900,174700,174600,174900,174600,581
|
|
20231012,100900,7567732600,174600,174900,174900,174600,595
|
|
20231012,100800,7463773000,174900,175100,175100,174800,664
|
|
20231012,100700,7347598800,175000,175300,175300,175000,655
|
|
20231012,100600,7232899400,175200,175300,175300,175200,73
|
|
20231012,100500,7220107000,175300,175300,175400,175300,344
|
|
20231012,100400,7159786500,175400,175500,175500,175300,93
|
|
20231012,100300,7143474400,175500,175500,175500,175400,56
|
|
20231012,100200,7133649500,175500,175500,175500,175400,111
|
|
20231012,100100,7114179700,175400,175400,175500,175400,71
|
|
20231012,100000,7101725500,175400,175600,175700,175400,567
|
|
20231012,095900,7002123500,175600,175700,175700,175500,101
|
|
20231012,095800,6984389300,175600,175300,175600,175300,292
|
|
20231012,095700,6933164600,175300,175300,175400,175200,111
|
|
20231012,095600,6913706100,175300,175300,175300,175200,114
|
|
20231012,095500,6893729300,175300,175100,175400,175000,1084
|
|
20231012,095400,6703748900,175100,175100,175100,175000,179
|
|
20231012,095300,6672406400,175100,174900,175100,174900,220
|
|
20231012,095200,6633905000,174900,174900,175000,174900,40
|
|
20231012,095100,6626905400,174900,174900,174900,174800,426
|
|
20231012,095000,6552416200,174900,174800,174900,174700,332
|
|
20231012,094900,6494385000,174700,174800,174800,174700,155
|
|
20231012,094800,6467292900,174800,174800,174800,174700,124
|
|
20231012,094700,6445623100,174700,174900,174900,174700,278
|
|
20231012,094600,6397028800,174800,174900,174900,174800,65
|
|
20231012,094500,6385664500,174900,174800,175000,174800,43
|
|
20231012,094400,6378145800,174900,174700,174900,174700,291
|
|
20231012,094300,6327269700,174800,174900,174900,174700,348
|
|
20231012,094200,6266442800,174800,174800,174900,174700,231
|
|
20231012,094100,6226065000,174700,174400,174800,174400,457
|
|
20231012,094000,6146246900,174300,174100,174300,174000,223
|
|
20231012,093900,6107412200,174000,173900,174100,173900,501
|
|
20231012,093800,6020255900,174000,173900,174000,173800,887
|
|
20231012,093700,5865942800,174000,174000,174300,173900,751
|
|
20231012,093600,5735253900,174000,173900,174500,173600,1016
|
|
20231012,093500,5558695500,173900,174600,174600,173900,4160
|
|
20231012,093400,4833770200,174600,174800,174800,174500,428
|
|
20231012,093300,4759059500,174800,174800,174900,174500,1705
|
|
20231012,093200,4461243000,174900,175000,175000,174800,344
|
|
20231012,093100,4401093000,175000,175000,175000,174900,79
|
|
20231012,093000,4387272200,175000,175000,175000,174900,165
|
|
20231012,092900,4358405100,175000,174900,175000,174900,80
|
|
20231012,092800,4344409300,175000,174800,175000,174700,589
|
|
20231012,092700,4241437900,174900,175100,175100,174800,267
|
|
20231012,092600,4194721500,175100,175100,175200,175000,455
|
|
20231012,092500,4115053900,175100,175100,175200,175000,146
|
|
20231012,092400,4089487600,175000,175400,175400,175000,428
|
|
20231012,092300,4014565700,175400,175300,175400,175200,74
|
|
20231012,092200,4001595100,175400,175700,175700,174800,532
|
|
20231012,092100,3908306600,175700,175600,176300,175500,528
|
|
20231012,092000,3815437600,175500,175300,175500,174700,685
|
|
20231012,091900,3695438300,175100,174800,175100,174400,1257
|
|
20231012,091800,3475877200,174800,174600,174800,174400,936
|
|
20231012,091700,3312424300,174600,175200,175300,174500,2530
|
|
20231012,091600,2869844600,175200,175600,175700,175100,1849
|
|
20231012,091500,2545460900,175700,175600,175700,175500,477
|
|
20231012,091400,2461694400,175700,176100,176200,175100,2668
|
|
20231012,091300,1992921200,176100,176300,176300,176000,2214
|
|
20231012,091200,1602842900,176300,177400,177400,176100,2209
|
|
20231012,091100,1212258100,177400,177400,177400,177300,644
|
|
20231012,091000,1098058900,177400,178000,178100,177300,1903
|
|
20231012,090900,759533800,178100,178500,178500,178000,953
|
|
20231012,090800,589734100,178500,178700,178800,178500,362
|
|
20231012,090700,525077300,178700,178800,178900,178700,217
|
|
20231012,090600,486265600,178800,179000,179100,178800,527
|
|
20231012,090500,391933700,179000,179400,179400,179000,226
|
|
20231012,090400,351432700,179400,179600,179600,179400,112
|
|
20231012,090300,331330100,179600,180200,180600,179600,564
|
|
20231012,090200,229882100,180200,180400,180900,180100,759
|
|
20231012,090100,92796000,180600,180200,180700,180100,153
|
|
20231012,090000,65199600,180700,180700,180700,180200,361
|