649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,194500,22896836900,64800,64800,64800,64800,0
|
|
20231016,194400,22896836900,64800,64800,64800,64800,0
|
|
20231016,194300,22896836900,64800,64800,64800,64800,0
|
|
20231016,194200,22896836900,64800,64800,64800,64800,0
|
|
20231016,194100,22896836900,64800,64800,64800,64800,0
|
|
20231016,194000,22896836900,64800,64800,64800,64800,0
|
|
20231016,193900,22896836900,64800,64800,64800,64800,0
|
|
20231016,193800,22896836900,64800,64800,64800,64800,0
|
|
20231016,193700,22896836900,64800,64800,64800,64800,0
|
|
20231016,193600,22896836900,64800,64800,64800,64800,0
|
|
20231016,193500,22896836900,64800,64800,64800,64800,0
|
|
20231016,193400,22896836900,64800,64800,64800,64800,0
|
|
20231016,193300,22896836900,64800,64800,64800,64800,0
|
|
20231016,193200,22896836900,64800,64800,64800,64800,0
|
|
20231016,193100,22896836900,64800,64800,64800,64800,0
|
|
20231016,193000,22896836900,64800,64800,64800,64800,0
|
|
20231016,192900,22896836900,64800,64800,64800,64800,0
|
|
20231016,192800,22896836900,64800,64800,64800,64800,0
|
|
20231016,192700,22896836900,64800,64800,64800,64800,0
|
|
20231016,192600,22896836900,64800,64800,64800,64800,0
|
|
20231016,192500,22896836900,64800,64800,64800,64800,0
|
|
20231016,192400,22896836900,64800,64800,64800,64800,0
|
|
20231016,192300,22896836900,64800,64800,64800,64800,0
|
|
20231016,192200,22896836900,64800,64800,64800,64800,0
|
|
20231016,192100,22896836900,64800,64800,64800,64800,0
|
|
20231016,192000,22896836900,64800,64800,64800,64800,0
|
|
20231016,191900,22896836900,64800,64800,64800,64800,0
|
|
20231016,191800,22896836900,64800,64800,64800,64800,0
|
|
20231016,191700,22896836900,64800,64800,64800,64800,0
|
|
20231016,191600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,191500,22896836900,64800,64800,64800,64800,0
|
|
20231016,191400,22896836900,64800,64800,64800,64800,0
|
|
20231016,191300,22896836900,64800,64800,64800,64800,0
|
|
20231016,191200,22896836900,64800,64800,64800,64800,0
|
|
20231016,191100,22896836900,64800,64800,64800,64800,0
|
|
20231016,191000,22896836900,64800,64800,64800,64800,0
|
|
20231016,190900,22896836900,64800,64800,64800,64800,0
|
|
20231016,190800,22896836900,64800,64800,64800,64800,0
|
|
20231016,190700,22896836900,64800,64800,64800,64800,0
|
|
20231016,190600,22896836900,64800,64800,64800,64800,0
|
|
20231016,190500,22896836900,64800,64800,64800,64800,0
|
|
20231016,190400,22896836900,64800,64800,64800,64800,0
|
|
20231016,190300,22896836900,64800,64800,64800,64800,0
|
|
20231016,190200,22896836900,64800,64800,64800,64800,0
|
|
20231016,190100,22896836900,64800,64800,64800,64800,0
|
|
20231016,190000,22896836900,64800,64800,64800,64800,0
|
|
20231016,185900,22896836900,64800,64800,64800,64800,0
|
|
20231016,185800,22896836900,64800,64800,64800,64800,0
|
|
20231016,185700,22896836900,64800,64800,64800,64800,0
|
|
20231016,185600,22896836900,64800,64800,64800,64800,0
|
|
20231016,185500,22896836900,64800,64800,64800,64800,0
|
|
20231016,185400,22896836900,64800,64800,64800,64800,0
|
|
20231016,185300,22896836900,64800,64800,64800,64800,0
|
|
20231016,185200,22896836900,64800,64800,64800,64800,0
|
|
20231016,185100,22896836900,64800,64800,64800,64800,0
|
|
20231016,185000,22896836900,64800,64800,64800,64800,0
|
|
20231016,184900,22896836900,64800,64800,64800,64800,0
|
|
20231016,184800,22896836900,64800,64800,64800,64800,0
|
|
20231016,184700,22896836900,64800,64800,64800,64800,0
|
|
20231016,184600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,184500,22896836900,64800,64800,64800,64800,0
|
|
20231016,184400,22896836900,64800,64800,64800,64800,0
|
|
20231016,184300,22896836900,64800,64800,64800,64800,0
|
|
20231016,184200,22896836900,64800,64800,64800,64800,0
|
|
20231016,184100,22896836900,64800,64800,64800,64800,0
|
|
20231016,184000,22896836900,64800,64800,64800,64800,0
|
|
20231016,183900,22896836900,64800,64800,64800,64800,0
|
|
20231016,183800,22896836900,64800,64800,64800,64800,0
|
|
20231016,183700,22896836900,64800,64800,64800,64800,0
|
|
20231016,183600,22896836900,64800,64800,64800,64800,0
|
|
20231016,183500,22896836900,64800,64800,64800,64800,0
|
|
20231016,183400,22896836900,64800,64800,64800,64800,0
|
|
20231016,183300,22896836900,64800,64800,64800,64800,0
|
|
20231016,183200,22896836900,64800,64800,64800,64800,0
|
|
20231016,183100,22896836900,64800,64800,64800,64800,0
|
|
20231016,183000,22896836900,64800,64800,64800,64800,0
|
|
20231016,182900,22896836900,64800,64800,64800,64800,0
|
|
20231016,182800,22896836900,64800,64800,64800,64800,0
|
|
20231016,182700,22896836900,64800,64800,64800,64800,0
|
|
20231016,182600,22896836900,64800,64800,64800,64800,0
|
|
20231016,182500,22896836900,64800,64800,64800,64800,0
|
|
20231016,182400,22896836900,64800,64800,64800,64800,0
|
|
20231016,182300,22896836900,64800,64800,64800,64800,0
|
|
20231016,182200,22896836900,64800,64800,64800,64800,0
|
|
20231016,182100,22896836900,64800,64800,64800,64800,0
|
|
20231016,182000,22896836900,64800,64800,64800,64800,0
|
|
20231016,181900,22896836900,64800,64800,64800,64800,0
|
|
20231016,181800,22896836900,64800,64800,64800,64800,0
|
|
20231016,181700,22896836900,64800,64800,64800,64800,0
|
|
20231016,181600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,181500,22896836900,64800,64800,64800,64800,0
|
|
20231016,181400,22896836900,64800,64800,64800,64800,0
|
|
20231016,181300,22896836900,64800,64800,64800,64800,0
|
|
20231016,181200,22896836900,64800,64800,64800,64800,0
|
|
20231016,181100,22896836900,64800,64800,64800,64800,0
|
|
20231016,181000,22896836900,64800,64800,64800,64800,0
|
|
20231016,180900,22896836900,64800,64800,64800,64800,0
|
|
20231016,180800,22896836900,64800,64800,64800,64800,0
|
|
20231016,180700,22896836900,64800,64800,64800,64800,0
|
|
20231016,180600,22896836900,64800,64800,64800,64800,0
|
|
20231016,180500,22896836900,64800,64800,64800,64800,0
|
|
20231016,180400,22896836900,64800,64800,64800,64800,0
|
|
20231016,180300,22896836900,64800,64800,64800,64800,0
|
|
20231016,180200,22896836900,64800,64800,64800,64800,0
|
|
20231016,180100,22896836900,64800,64800,64800,64800,0
|
|
20231016,180000,22896836900,64800,64800,64800,64800,0
|
|
20231016,175900,22896836900,64800,64800,64800,64800,0
|
|
20231016,175800,22896836900,64800,64800,64800,64800,0
|
|
20231016,175700,22896836900,64800,64800,64800,64800,0
|
|
20231016,175600,22896836900,64800,64800,64800,64800,0
|
|
20231016,175500,22896836900,64800,64800,64800,64800,0
|
|
20231016,175400,22896836900,64800,64800,64800,64800,0
|
|
20231016,175300,22896836900,64800,64800,64800,64800,0
|
|
20231016,175200,22896836900,64800,64800,64800,64800,0
|
|
20231016,175100,22896836900,64800,64800,64800,64800,0
|
|
20231016,175000,22896836900,64800,64800,64800,64800,0
|
|
20231016,174900,22896836900,64800,64800,64800,64800,0
|
|
20231016,174800,22896836900,64800,64800,64800,64800,0
|
|
20231016,174700,22896836900,64800,64800,64800,64800,0
|
|
20231016,174600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,174500,22896836900,64800,64800,64800,64800,0
|
|
20231016,174400,22896836900,64800,64800,64800,64800,0
|
|
20231016,174300,22896836900,64800,64800,64800,64800,0
|
|
20231016,174200,22896836900,64800,64800,64800,64800,0
|
|
20231016,174100,22896836900,64800,64800,64800,64800,0
|
|
20231016,174000,22896836900,64800,64800,64800,64800,0
|
|
20231016,173900,22896836900,64800,64800,64800,64800,0
|
|
20231016,173800,22896836900,64800,64800,64800,64800,0
|
|
20231016,173700,22896836900,64800,64800,64800,64800,0
|
|
20231016,173600,22896836900,64800,64800,64800,64800,0
|
|
20231016,173500,22896836900,64800,64800,64800,64800,0
|
|
20231016,173400,22896836900,64800,64800,64800,64800,0
|
|
20231016,173300,22896836900,64800,64800,64800,64800,0
|
|
20231016,173200,22896836900,64800,64800,64800,64800,0
|
|
20231016,173100,22896836900,64800,64800,64800,64800,0
|
|
20231016,173000,22896836900,64800,64800,64800,64800,0
|
|
20231016,172900,22896836900,64800,64800,64800,64800,0
|
|
20231016,172800,22896836900,64800,64800,64800,64800,0
|
|
20231016,172700,22896836900,64800,64800,64800,64800,0
|
|
20231016,172600,22896836900,64800,64800,64800,64800,0
|
|
20231016,172500,22896836900,64800,64800,64800,64800,0
|
|
20231016,172400,22896836900,64800,64800,64800,64800,0
|
|
20231016,172300,22896836900,64800,64800,64800,64800,0
|
|
20231016,172200,22896836900,64800,64800,64800,64800,0
|
|
20231016,172100,22896836900,64800,64800,64800,64800,0
|
|
20231016,172000,22896836900,64800,64800,64800,64800,0
|
|
20231016,171900,22896836900,64800,64800,64800,64800,0
|
|
20231016,171800,22896836900,64800,64800,64800,64800,0
|
|
20231016,171700,22896836900,64800,64800,64800,64800,0
|
|
20231016,171600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,171500,22896836900,64800,64800,64800,64800,0
|
|
20231016,171400,22896836900,64800,64800,64800,64800,0
|
|
20231016,171300,22896836900,64800,64800,64800,64800,0
|
|
20231016,171200,22896836900,64800,64800,64800,64800,0
|
|
20231016,171100,22896836900,64800,64800,64800,64800,0
|
|
20231016,171000,22896836900,64800,64800,64800,64800,0
|
|
20231016,170900,22896836900,64800,64800,64800,64800,0
|
|
20231016,170800,22896836900,64800,64800,64800,64800,0
|
|
20231016,170700,22896836900,64800,64800,64800,64800,0
|
|
20231016,170600,22896836900,64800,64800,64800,64800,0
|
|
20231016,170500,22896836900,64800,64800,64800,64800,0
|
|
20231016,170400,22896836900,64800,64800,64800,64800,0
|
|
20231016,170300,22896836900,64800,64800,64800,64800,0
|
|
20231016,170200,22896836900,64800,64800,64800,64800,0
|
|
20231016,170100,22896836900,64800,64800,64800,64800,0
|
|
20231016,170000,22896836900,64800,64800,64800,64800,0
|
|
20231016,165900,22896836900,64800,64800,64800,64800,0
|
|
20231016,165800,22896836900,64800,64800,64800,64800,0
|
|
20231016,165700,22896836900,64800,64800,64800,64800,0
|
|
20231016,165600,22896836900,64800,64800,64800,64800,0
|
|
20231016,165500,22896836900,64800,64800,64800,64800,0
|
|
20231016,165400,22896836900,64800,64800,64800,64800,0
|
|
20231016,165300,22896836900,64800,64800,64800,64800,0
|
|
20231016,165200,22896836900,64800,64800,64800,64800,0
|
|
20231016,165100,22896836900,64800,64800,64800,64800,0
|
|
20231016,165000,22896836900,64800,64800,64800,64800,0
|
|
20231016,164900,22896836900,64800,64800,64800,64800,0
|
|
20231016,164800,22896836900,64800,64800,64800,64800,0
|
|
20231016,164700,22896836900,64800,64800,64800,64800,0
|
|
20231016,164600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,164500,22896836900,64800,64800,64800,64800,0
|
|
20231016,164400,22896836900,64800,64800,64800,64800,0
|
|
20231016,164300,22896836900,64800,64800,64800,64800,0
|
|
20231016,164200,22896836900,64800,64800,64800,64800,0
|
|
20231016,164100,22896836900,64800,64800,64800,64800,0
|
|
20231016,164000,22896836900,64800,64800,64800,64800,0
|
|
20231016,163900,22896836900,64800,64800,64800,64800,0
|
|
20231016,163800,22896836900,64800,64800,64800,64800,0
|
|
20231016,163700,22896836900,64800,64800,64800,64800,0
|
|
20231016,163600,22896836900,64800,64800,64800,64800,0
|
|
20231016,163500,22896836900,64800,64800,64800,64800,0
|
|
20231016,163400,22896836900,64800,64800,64800,64800,0
|
|
20231016,163300,22896836900,64800,64800,64800,64800,0
|
|
20231016,163200,22896836900,64800,64800,64800,64800,0
|
|
20231016,163100,22896836900,64800,64800,64800,64800,0
|
|
20231016,163000,22896836900,64800,64800,64800,64800,0
|
|
20231016,162900,22896836900,64800,64800,64800,64800,0
|
|
20231016,162800,22896836900,64800,64800,64800,64800,0
|
|
20231016,162700,22896836900,64800,64800,64800,64800,0
|
|
20231016,162600,22896836900,64800,64800,64800,64800,0
|
|
20231016,162500,22896836900,64800,64800,64800,64800,0
|
|
20231016,162400,22896836900,64800,64800,64800,64800,0
|
|
20231016,162300,22896836900,64800,64800,64800,64800,0
|
|
20231016,162200,22896836900,64800,64800,64800,64800,0
|
|
20231016,162100,22896836900,64800,64800,64800,64800,0
|
|
20231016,162000,22896836900,64800,64800,64800,64800,0
|
|
20231016,161900,22896836900,64800,64800,64800,64800,0
|
|
20231016,161800,22896836900,64800,64800,64800,64800,0
|
|
20231016,161700,22896836900,64800,64800,64800,64800,0
|
|
20231016,161600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,161500,22896836900,64800,64800,64800,64800,0
|
|
20231016,161400,22896836900,64800,64800,64800,64800,0
|
|
20231016,161300,22896836900,64800,64800,64800,64800,0
|
|
20231016,161200,22896836900,64800,64800,64800,64800,0
|
|
20231016,161100,22896836900,64800,64800,64800,64800,0
|
|
20231016,161000,22896836900,64800,64800,64800,64800,0
|
|
20231016,160900,22896836900,64800,64800,64800,64800,0
|
|
20231016,160800,22896836900,64800,64800,64800,64800,0
|
|
20231016,160700,22896836900,64800,64800,64800,64800,0
|
|
20231016,160600,22896836900,64800,64800,64800,64800,0
|
|
20231016,160500,22896836900,64800,64800,64800,64800,0
|
|
20231016,160400,22896836900,64800,64800,64800,64800,0
|
|
20231016,160300,22896836900,64800,64800,64800,64800,0
|
|
20231016,160200,22896836900,64800,64800,64800,64800,0
|
|
20231016,160100,22896836900,64800,64800,64800,64800,0
|
|
20231016,160000,22896836900,64800,64800,64800,64800,0
|
|
20231016,155900,22896836900,64800,64800,64800,64800,0
|
|
20231016,155800,22896836900,64800,64800,64800,64800,0
|
|
20231016,155700,22896836900,64800,64800,64800,64800,0
|
|
20231016,155600,22896836900,64800,64800,64800,64800,0
|
|
20231016,155500,22896836900,64800,64800,64800,64800,0
|
|
20231016,155400,22896836900,64800,64800,64800,64800,0
|
|
20231016,155300,22896836900,64800,64800,64800,64800,0
|
|
20231016,155200,22896836900,64800,64800,64800,64800,0
|
|
20231016,155100,22896836900,64800,64800,64800,64800,0
|
|
20231016,155000,22896836900,64800,64800,64800,64800,0
|
|
20231016,154900,22896836900,64800,64800,64800,64800,0
|
|
20231016,154800,22896836900,64800,64800,64800,64800,0
|
|
20231016,154700,22896836900,64800,64800,64800,64800,0
|
|
20231016,154600,22896836900,64800,64800,64800,64800,10713
|
|
20231016,154500,22896836900,64800,64800,64800,64800,0
|
|
20231016,154400,22896836900,64800,64800,64800,64800,0
|
|
20231016,154300,22896836900,64800,64800,64800,64800,0
|
|
20231016,154200,22896836900,64800,64800,64800,64800,0
|
|
20231016,154100,22896836900,64800,64800,64800,64800,0
|
|
20231016,154000,22896836900,64800,64800,64800,64800,0
|
|
20231016,153900,22896836900,64800,64800,64800,64800,0
|
|
20231016,153800,22896836900,64800,64800,64800,64800,0
|
|
20231016,153700,22896836900,64800,64800,64800,64800,0
|
|
20231016,153600,22896836900,64800,64800,64800,64800,0
|
|
20231016,153500,22896836900,64800,64800,64800,64800,0
|
|
20231016,153400,22896836900,64800,64800,64800,64800,0
|
|
20231016,153300,22896836900,64800,64800,64800,64800,0
|
|
20231016,153200,22896836900,64800,64800,64800,64800,0
|
|
20231016,153100,22896836900,64800,64800,64800,64800,0
|
|
20231016,153000,22896836900,64800,64800,64800,64800,10713
|
|
20231016,152900,22202634500,65100,65100,65100,65100,0
|
|
20231016,152800,22202634500,65100,65100,65100,65100,0
|
|
20231016,152700,22202634500,65100,65100,65100,65100,0
|
|
20231016,152600,22202634500,65100,65100,65100,65100,0
|
|
20231016,152500,22202634500,65100,65100,65100,65100,0
|
|
20231016,152400,22202634500,65100,65100,65100,65100,0
|
|
20231016,152300,22202634500,65100,65100,65100,65100,0
|
|
20231016,152200,22202634500,65100,65100,65100,65100,0
|
|
20231016,152100,22202634500,65100,65100,65100,65100,0
|
|
20231016,152000,22202634500,65100,65100,65100,65100,0
|
|
20231016,151900,22202634500,65100,65100,65100,65000,3671
|
|
20231016,151800,21963723300,65100,65000,65100,65000,2957
|
|
20231016,151700,21771349600,65100,65100,65100,65000,2446
|
|
20231016,151600,21612354200,65000,65000,65000,64900,3464
|
|
20231016,151500,21387206200,65000,65000,65000,64900,2624
|
|
20231016,151400,21216692600,64900,65000,65000,64900,1268
|
|
20231016,151300,21134334000,64900,64900,65000,64900,1115
|
|
20231016,151200,21061943500,64900,64900,65000,64900,571
|
|
20231016,151100,21024883300,64900,64900,65000,64900,2198
|
|
20231016,151000,20882175700,64900,64900,65000,64900,714
|
|
20231016,150900,20835804700,64900,65000,65000,64900,2043
|
|
20231016,150800,20703066800,64900,65000,65000,64900,2447
|
|
20231016,150700,20544159200,64900,65000,65100,64900,3185
|
|
20231016,150600,20337129400,65100,65000,65100,65000,1689
|
|
20231016,150500,20227335300,65000,65000,65100,64900,4154
|
|
20231016,150400,19957318800,64900,65100,65100,64900,2022
|
|
20231016,150300,19825880800,65100,64900,65100,64900,8390
|
|
20231016,150200,19281049100,65000,64900,65000,64900,4059
|
|
20231016,150100,19017486300,64800,64800,64900,64800,1376
|
|
20231016,150000,18928186800,64900,64800,64900,64800,1542
|
|
20231016,145900,18828187000,64800,64800,64900,64800,3460
|
|
20231016,145800,18603922600,64800,64700,64900,64700,1427
|
|
20231016,145700,18511395800,64800,64800,64800,64700,2059
|
|
20231016,145600,18377973300,64700,64500,64700,64500,961
|
|
20231016,145500,18315869000,64500,64600,64600,64500,297
|
|
20231016,145400,18296685600,64600,64700,64700,64500,3558
|
|
20231016,145300,18066767100,64700,64700,64800,64700,100
|
|
20231016,145200,18060294800,64800,64800,64800,64700,122
|
|
20231016,145100,18052397200,64700,64700,64800,64700,157
|
|
20231016,145000,18042238000,64800,64700,64900,64700,4680
|
|
20231016,144900,17738756400,64700,64800,64800,64600,626
|
|
20231016,144800,17698248800,64800,64700,64800,64600,871
|
|
20231016,144700,17641894100,64800,64800,64900,64700,1231
|
|
20231016,144600,17562101200,64800,64800,64800,64700,389
|
|
20231016,144500,17536897100,64700,64800,64900,64700,77
|
|
20231016,144400,17531908400,64900,64900,64900,64700,3290
|
|
20231016,144300,17318525200,64900,64900,64900,64800,942
|
|
20231016,144200,17257420700,64800,64800,64800,64700,399
|
|
20231016,144100,17231568900,64800,64900,64900,64800,3564
|
|
20231016,144000,17000304300,64900,64900,65000,64800,834
|
|
20231016,143900,16946209500,64900,64900,65000,64900,2733
|
|
20231016,143800,16768664000,64800,64800,64900,64800,1752
|
|
20231016,143700,16654960200,64800,64800,64900,64800,112
|
|
20231016,143600,16647695100,64800,64800,64900,64800,145
|
|
20231016,143500,16638288400,64800,64800,64900,64800,116
|
|
20231016,143400,16630768400,64900,64900,64900,64800,265
|
|
20231016,143300,16613570300,64800,64800,64900,64800,261
|
|
20231016,143200,16596645200,64800,64900,64900,64800,708
|
|
20231016,143100,16550750000,64800,65000,65000,64800,772
|
|
20231016,143000,16500656600,64900,64800,65100,64700,15438
|
|
20231016,142900,15497908500,64800,64800,64800,64700,205
|
|
20231016,142800,15484624900,64700,64700,64800,64600,1248
|
|
20231016,142700,15403866600,64700,64700,64700,64600,331
|
|
20231016,142600,15382452000,64700,64700,64700,64600,755
|
|
20231016,142500,15333606000,64700,64700,64700,64600,531
|
|
20231016,142400,15299256200,64600,64700,64700,64600,354
|
|
20231016,142300,15276368700,64700,64700,64700,64600,162
|
|
20231016,142200,15265890100,64700,64600,64700,64600,282
|
|
20231016,142100,15247650200,64600,64700,64700,64600,229
|
|
20231016,142000,15232838900,64600,64600,64700,64600,119
|
|
20231016,141900,15225140800,64600,64600,64700,64600,184
|
|
20231016,141800,15213237900,64700,64700,64700,64600,287
|
|
20231016,141700,15194672900,64600,64700,64700,64600,239
|
|
20231016,141600,15179210800,64700,64600,64700,64600,238
|
|
20231016,141500,15163816900,64700,64600,64700,64600,368
|
|
20231016,141400,15140021400,64600,64600,64700,64600,231
|
|
20231016,141300,15125086100,64600,64700,64700,64600,169
|
|
20231016,141200,15114154100,64700,64700,64700,64600,171
|
|
20231016,141100,15103092100,64600,64700,64700,64600,192
|
|
20231016,141000,15090670300,64600,64700,64700,64600,668
|
|
20231016,140900,15047451800,64700,64700,64700,64600,438
|
|
20231016,140800,15019114300,64700,64700,64700,64600,588
|
|
20231016,140700,14981072600,64600,64700,64700,64600,133
|
|
20231016,140600,14972468100,64600,64700,64700,64600,109
|
|
20231016,140500,14965416400,64700,64700,64700,64600,53
|
|
20231016,140400,14961987800,64600,64700,64700,64600,518
|
|
20231016,140300,14928474200,64700,64600,64700,64600,54
|
|
20231016,140200,14924981500,64700,64600,64700,64500,1573
|
|
20231016,140100,14823329100,64600,64400,64600,64400,770
|
|
20231016,140000,14773656000,64400,64500,64500,64400,164
|
|
20231016,135900,14763079000,64500,64400,64500,64400,91
|
|
20231016,135800,14757210500,64500,64400,64500,64400,37
|
|
20231016,135700,14754825400,64400,64500,64500,64400,1095
|
|
20231016,135600,14684306700,64500,64500,64500,64400,1894
|
|
20231016,135500,14562306900,64500,64400,64500,64400,75
|
|
20231016,135400,14557469900,64500,64500,64500,64400,782
|
|
20231016,135300,14507101600,64500,64500,64500,64400,107
|
|
20231016,135200,14500202400,64500,64500,64500,64400,30
|
|
20231016,135100,14498267500,64500,64500,64500,64400,143
|
|
20231016,135000,14489049200,64500,64500,64500,64500,181
|
|
20231016,134900,14477374700,64500,64400,64500,64300,1546
|
|
20231016,134800,14377797600,64400,64400,64400,64300,164
|
|
20231016,134700,14367246300,64400,64300,64400,64300,121
|
|
20231016,134600,14359463700,64300,64400,64400,64300,186
|
|
20231016,134500,14347499600,64300,64400,64400,64300,2318
|
|
20231016,134400,14198239100,64400,64500,64500,64400,288
|
|
20231016,134300,14179689500,64400,64400,64500,64400,906
|
|
20231016,134200,14121341200,64500,64500,64500,64400,89
|
|
20231016,134100,14115605200,64400,64400,64500,64400,55
|
|
20231016,134000,14112063100,64400,64400,64500,64400,134
|
|
20231016,133900,14103426900,64400,64500,64500,64400,206
|
|
20231016,133800,14090160000,64500,64500,64500,64400,86
|
|
20231016,133700,14084615400,64500,64500,64500,64400,283
|
|
20231016,133600,14066385800,64400,64600,64600,64400,2741
|
|
20231016,133500,13889583000,64600,64600,64600,64500,97
|
|
20231016,133400,13883319000,64600,64600,64600,64500,204
|
|
20231016,133300,13870147500,64600,64600,64600,64500,258
|
|
20231016,133200,13853483200,64600,64600,64600,64500,234
|
|
20231016,133100,13838376100,64600,64500,64600,64500,30
|
|
20231016,133000,13836438700,64600,64600,64600,64500,121
|
|
20231016,132900,13828627900,64500,64600,64600,64500,432
|
|
20231016,132800,13800728000,64600,64700,64700,64600,523
|
|
20231016,132700,13766940000,64600,64500,64700,64500,1375
|
|
20231016,132600,13678082200,64600,64600,64600,64500,253
|
|
20231016,132500,13661739800,64600,64500,64600,64500,208
|
|
20231016,132400,13648307700,64600,64600,64600,64500,177
|
|
20231016,132300,13636880400,64600,64500,64600,64500,67
|
|
20231016,132200,13632553200,64500,64600,64600,64500,190
|
|
20231016,132100,13620288600,64600,64600,64600,64500,418
|
|
20231016,132000,13593288800,64600,64500,64600,64500,180
|
|
20231016,131900,13581667000,64600,64600,64600,64500,858
|
|
20231016,131800,13526242100,64500,64600,64600,64500,255
|
|
20231016,131700,13509793200,64500,64500,64600,64500,173
|
|
20231016,131600,13498631200,64500,64500,64600,64500,82
|
|
20231016,131500,13493339700,64600,64500,64600,64500,392
|
|
20231016,131400,13468019600,64500,64700,64700,64500,1356
|
|
20231016,131300,13380420900,64700,64600,64700,64600,105
|
|
20231016,131200,13373633900,64700,64700,64700,64600,827
|
|
20231016,131100,13320136800,64700,64700,64800,64700,247
|
|
20231016,131000,13304144800,64700,64800,64800,64700,494
|
|
20231016,130900,13272173400,64800,64800,64800,64700,299
|
|
20231016,130800,13252812700,64800,64800,64800,64700,213
|
|
20231016,130700,13239023900,64800,64800,64800,64700,102
|
|
20231016,130600,13232415100,64800,64700,64800,64700,187
|
|
20231016,130500,13220298600,64700,64800,64800,64700,216
|
|
20231016,130400,13206302300,64800,64800,64800,64700,60
|
|
20231016,130300,13202414400,64800,64700,64800,64700,82
|
|
20231016,130200,13197107600,64800,64600,64800,64600,1929
|
|
20231016,130100,13072248600,64600,64700,64700,64600,64
|
|
20231016,130000,13068108500,64700,64700,64700,64700,51
|
|
20231016,125900,13064808800,64600,64700,64700,64600,110
|
|
20231016,125800,13057697400,64700,64500,64700,64500,1526
|
|
20231016,125700,12959114300,64500,64600,64700,64500,1677
|
|
20231016,125600,12850785500,64600,64600,64700,64600,290
|
|
20231016,125500,12832042500,64700,64600,64700,64600,134
|
|
20231016,125400,12823383200,64600,64700,64700,64600,110
|
|
20231016,125300,12816273000,64600,64600,64700,64600,62
|
|
20231016,125200,12812262100,64600,64700,64700,64600,65
|
|
20231016,125100,12808056700,64700,64700,64700,64600,676
|
|
20231016,125000,12764321700,64700,64600,64700,64600,103
|
|
20231016,124900,12757661800,64700,64700,64700,64600,89
|
|
20231016,124800,12751912000,64600,64600,64700,64600,78
|
|
20231016,124700,12746870900,64600,64600,64700,64600,267
|
|
20231016,124600,12729622200,64600,64600,64700,64600,500
|
|
20231016,124500,12697318700,64700,64600,64700,64600,169
|
|
20231016,124400,12686401000,64700,64700,64700,64700,44
|
|
20231016,124300,12683554200,64600,64700,64700,64600,228
|
|
20231016,124200,12668802700,64700,64700,64700,64600,24
|
|
20231016,124100,12667250800,64700,64600,64700,64600,450
|
|
20231016,124000,12638179100,64500,64600,64600,64500,49
|
|
20231016,123900,12635013900,64600,64600,64600,64500,261
|
|
20231016,123800,12618154500,64600,64600,64600,64500,167
|
|
20231016,123700,12607366600,64600,64500,64600,64500,435
|
|
20231016,123600,12579280200,64500,64700,64700,64500,706
|
|
20231016,123500,12533708500,64600,64600,64700,64600,47
|
|
20231016,123400,12530668900,64600,64700,64700,64600,165
|
|
20231016,123300,12520004900,64700,64600,64700,64600,243
|
|
20231016,123200,12504301600,64700,64700,64700,64600,76
|
|
20231016,123100,12499389600,64600,64800,64900,64600,1727
|
|
20231016,123000,12387602300,64800,64700,64900,64700,787
|
|
20231016,122900,12336603800,64800,64800,64800,64800,61
|
|
20231016,122800,12332651000,64800,64800,64800,64700,280
|
|
20231016,122700,12314510900,64700,64700,64800,64700,119
|
|
20231016,122600,12306811100,64700,64800,64800,64700,386
|
|
20231016,122500,12281814100,64700,64800,64800,64700,208
|
|
20231016,122400,12268353400,64800,64800,64800,64700,297
|
|
20231016,122300,12249129900,64700,64600,64700,64600,2556
|
|
20231016,122200,12083810700,64700,64600,64700,64600,129
|
|
20231016,122100,12075466600,64600,64600,64700,64600,1202
|
|
20231016,122000,11997809200,64700,64700,64800,64700,501
|
|
20231016,121900,11965387600,64800,64800,64800,64700,250
|
|
20231016,121800,11949208700,64700,64700,64800,64700,795
|
|
20231016,121700,11897768300,64700,64800,64800,64700,2810
|
|
20231016,121600,11715925600,64800,64800,64800,64700,295
|
|
20231016,121500,11696810600,64800,64800,64800,64700,272
|
|
20231016,121400,11679185500,64800,64800,64800,64700,273
|
|
20231016,121300,11661495300,64800,64700,64800,64700,249
|
|
20231016,121200,11645363100,64800,64700,64800,64700,326
|
|
20231016,121100,11624255300,64700,64700,64800,64700,504
|
|
20231016,121000,11591641200,64700,64900,65000,64700,2885
|
|
20231016,120900,11404499600,65000,65000,65000,64900,855
|
|
20231016,120800,11349003800,65000,64900,65000,64900,1752
|
|
20231016,120700,11235286300,64900,65000,65000,64900,793
|
|
20231016,120600,11183771400,65000,64900,65000,64900,136
|
|
20231016,120500,11174942600,65000,64900,65000,64900,531
|
|
20231016,120400,11140452600,65000,65000,65000,64900,271
|
|
20231016,120300,11122838100,65000,65000,65000,64900,425
|
|
20231016,120200,11095219300,64900,65000,65000,64900,233
|
|
20231016,120100,11080074500,65000,64900,65000,64900,893
|
|
20231016,120000,11022066200,64900,65000,65000,64900,280
|
|
20231016,115900,11003888600,64900,65000,65000,64900,2834
|
|
20231016,115800,10819957700,65000,64900,65000,64900,1652
|
|
20231016,115700,10712580700,65000,64900,65000,64900,638
|
|
20231016,115600,10671118400,65000,64900,65000,64900,341
|
|
20231016,115500,10648959100,65000,64900,65000,64900,322
|
|
20231016,115400,10628046800,64900,65000,65000,64900,248
|
|
20231016,115300,10611941100,64900,64900,65000,64900,117
|
|
20231016,115200,10604347700,64900,64900,65000,64900,411
|
|
20231016,115100,10577666600,65000,64900,65000,64900,495
|
|
20231016,115000,10545537400,65000,65000,65000,64900,325
|
|
20231016,114900,10524416800,64900,65000,65000,64900,222
|
|
20231016,114800,10509993200,65000,64900,65000,64900,599
|
|
20231016,114700,10471083200,65000,65000,65000,64900,498
|
|
20231016,114600,10438726000,64900,65000,65000,64900,396
|
|
20231016,114500,10413022800,65000,65000,65000,64900,226
|
|
20231016,114400,10398336500,64900,65000,65000,64900,200
|
|
20231016,114300,10385344100,64900,65000,65000,64900,265
|
|
20231016,114200,10368121200,65000,65000,65000,64900,220
|
|
20231016,114100,10353824100,64900,65000,65000,64900,352
|
|
20231016,114000,10330955800,65000,64900,65000,64900,229
|
|
20231016,113900,10316085300,65000,64900,65000,64900,321
|
|
20231016,113800,10295231600,64900,65000,65000,64900,509
|
|
20231016,113700,10262180200,64900,64900,65000,64900,1084
|
|
20231016,113600,10191817600,64900,65000,65000,64900,785
|
|
20231016,113500,10140793700,65000,64900,65000,64900,206
|
|
20231016,113400,10127416800,65000,64900,65000,64900,990
|
|
20231016,113300,10063165700,64900,64900,64900,64800,249
|
|
20231016,113200,10047013000,64900,64800,64900,64800,196
|
|
20231016,113100,10034296400,64900,64900,64900,64800,313
|
|
20231016,113000,10013993200,64800,65000,65000,64800,856
|
|
20231016,112900,9958446300,65000,64900,65000,64900,412
|
|
20231016,112800,9931695300,64900,65000,65000,64900,474
|
|
20231016,112700,9900907400,65000,64900,65000,64900,252
|
|
20231016,112600,9884527700,65000,65000,65000,64900,297
|
|
20231016,112500,9865246800,65000,65000,65000,64900,505
|
|
20231016,112400,9832446700,65000,65000,65000,64900,309
|
|
20231016,112300,9812385300,65000,64900,65000,64900,229
|
|
20231016,112200,9797513700,64900,64800,64900,64800,1127
|
|
20231016,112100,9724373000,64900,64900,64900,64800,289
|
|
20231016,112000,9705617000,64900,64900,64900,64800,534
|
|
20231016,111900,9670961400,64800,64900,64900,64800,394
|
|
20231016,111800,9645413800,64900,64900,64900,64800,334
|
|
20231016,111700,9623737300,64900,64900,64900,64800,883
|
|
20231016,111600,9566446800,64900,64800,64900,64800,1178
|
|
20231016,111500,9490109700,64800,64700,64800,64700,259
|
|
20231016,111400,9473337000,64800,64800,64800,64700,306
|
|
20231016,111300,9453512400,64800,64800,64800,64700,90
|
|
20231016,111200,9447683300,64800,64700,64800,64700,168
|
|
20231016,111100,9436801200,64700,64700,64700,64700,322
|
|
20231016,111000,9415967800,64700,64600,64700,64600,309
|
|
20231016,110900,9395991600,64700,64700,64700,64700,138
|
|
20231016,110800,9387063000,64600,64700,64700,64600,135
|
|
20231016,110700,9378340500,64700,64700,64700,64700,1032
|
|
20231016,110600,9311570100,64700,64700,64700,64700,85
|
|
20231016,110500,9306070600,64600,64600,64600,64500,630
|
|
20231016,110400,9265372700,64600,64600,64600,64600,815
|
|
20231016,110300,9212723700,64600,64600,64600,64500,100
|
|
20231016,110200,9206263800,64500,64600,64600,64500,418
|
|
20231016,110100,9179275600,64600,64600,64600,64500,430
|
|
20231016,110000,9151533900,64600,64600,64600,64500,281
|
|
20231016,105900,9133403600,64600,64600,64600,64500,174
|
|
20231016,105800,9122167300,64600,64600,64700,64600,1083
|
|
20231016,105700,9052202000,64700,64700,64700,64600,618
|
|
20231016,105600,9012267700,64700,64700,64700,64600,162
|
|
20231016,105500,9001786700,64700,64600,64700,64600,231
|
|
20231016,105400,8986841100,64700,64500,64700,64500,169
|
|
20231016,105300,8975928200,64600,64800,64800,64600,1048
|
|
20231016,105200,8908139400,64800,64800,64900,64700,735
|
|
20231016,105100,8860551300,64800,64800,64900,64700,2342
|
|
20231016,105000,8708785200,64800,64700,64800,64600,1040
|
|
20231016,104900,8641491300,64700,64600,64700,64600,219
|
|
20231016,104800,8627331100,64600,64700,64700,64600,114
|
|
20231016,104700,8619955400,64700,64700,64700,64600,192
|
|
20231016,104600,8607533100,64600,64500,64700,64500,851
|
|
20231016,104500,8552560400,64600,64600,64600,64500,76
|
|
20231016,104400,8547653900,64500,64600,64600,64500,553
|
|
20231016,104300,8511983000,64500,64600,64600,64500,185
|
|
20231016,104200,8500045600,64500,64600,64700,64500,1024
|
|
20231016,104100,8433890000,64700,64700,64700,64600,84
|
|
20231016,104000,8428455600,64600,64700,64700,64600,135
|
|
20231016,103900,8419726300,64700,64700,64700,64700,64
|
|
20231016,103800,8415585500,64700,64600,64700,64600,613
|
|
20231016,103700,8375974500,64600,64700,64700,64600,354
|
|
20231016,103600,8353079800,64700,64700,64700,64600,147
|
|
20231016,103500,8343569000,64700,64700,64800,64700,755
|
|
20231016,103400,8294717300,64700,64700,64700,64600,357
|
|
20231016,103300,8271619900,64700,64700,64700,64700,330
|
|
20231016,103200,8250268900,64700,64700,64800,64600,503
|
|
20231016,103100,8217724100,64700,64600,64700,64600,1014
|
|
20231016,103000,8152119700,64700,64700,64700,64600,1425
|
|
20231016,102900,8059969700,64700,64700,64700,64600,87
|
|
20231016,102800,8054341800,64600,64700,64700,64600,203
|
|
20231016,102700,8041208500,64700,64600,64700,64600,153
|
|
20231016,102600,8031317200,64700,64600,64700,64500,694
|
|
20231016,102500,7986483200,64600,64400,64600,64400,598
|
|
20231016,102400,7947911600,64400,64400,64500,64400,194
|
|
20231016,102300,7935399700,64500,64400,64500,64400,611
|
|
20231016,102200,7895997400,64400,64400,64500,64400,113
|
|
20231016,102100,7888717100,64400,64400,64500,64400,81
|
|
20231016,102000,7883498900,64400,64500,64500,64400,196
|
|
20231016,101900,7870868900,64500,64500,64500,64400,203
|
|
20231016,101800,7857780600,64500,64400,64500,64400,51
|
|
20231016,101700,7854494100,64400,64600,64600,64400,1588
|
|
20231016,101600,7752066800,64600,64500,64600,64500,32
|
|
20231016,101500,7750000000,64500,64700,64700,64500,1897
|
|
20231016,101400,7627483000,64700,64600,64700,64600,11
|
|
20231016,101300,7626771400,64600,64600,64800,64600,2743
|
|
20231016,101200,7449326300,64700,64600,64700,64600,256
|
|
20231016,101100,7432775700,64600,64700,64700,64600,394
|
|
20231016,101000,7407314300,64600,64700,64700,64600,128
|
|
20231016,100900,7399041100,64600,64700,64700,64600,165
|
|
20231016,100800,7388371000,64700,64600,64700,64600,2498
|
|
20231016,100700,7226763800,64700,64600,64700,64600,671
|
|
20231016,100600,7183360300,64600,64600,64700,64600,888
|
|
20231016,100500,7125985100,64600,64600,64700,64600,292
|
|
20231016,100400,7107102100,64600,64500,64700,64500,2865
|
|
20231016,100300,6922128500,64500,64500,64500,64400,421
|
|
20231016,100200,6894984100,64500,64500,64500,64400,344
|
|
20231016,100100,6872817700,64400,64400,64500,64400,123
|
|
20231016,100000,6864896300,64500,64400,64500,64400,490
|
|
20231016,095900,6833338200,64300,64400,64400,64300,433
|
|
20231016,095800,6805454400,64500,64500,64500,64400,174
|
|
20231016,095700,6794244800,64500,64400,64500,64300,1115
|
|
20231016,095600,6722470800,64400,64500,64500,64400,955
|
|
20231016,095500,6660965900,64500,64500,64500,64400,169
|
|
20231016,095400,6650079600,64500,64500,64500,64400,1280
|
|
20231016,095300,6567639900,64500,64400,64500,64300,2221
|
|
20231016,095200,6424613600,64400,64400,64500,64400,1136
|
|
20231016,095100,6351453900,64400,64400,64500,64400,173
|
|
20231016,095000,6340306100,64400,64400,64500,64400,107
|
|
20231016,094900,6333414700,64500,64500,64600,64400,661
|
|
20231016,094800,6290781100,64500,64600,64600,64400,1136
|
|
20231016,094700,6217542100,64400,64500,64600,64400,450
|
|
20231016,094600,6188529900,64400,64600,64600,64300,2325
|
|
20231016,094500,6038554800,64600,64600,64700,64500,1442
|
|
20231016,094400,5945432400,64600,64700,64700,64600,476
|
|
20231016,094300,5914677600,64600,64700,64700,64600,46
|
|
20231016,094200,5911702300,64700,64400,64800,64400,2311
|
|
20231016,094100,5762349100,64400,64400,64400,64300,1273
|
|
20231016,094000,5680464000,64300,64400,64400,64300,338
|
|
20231016,093900,5658717200,64400,64400,64500,64300,904
|
|
20231016,093800,5600500500,64400,64500,64500,64400,199
|
|
20231016,093700,5587684200,64400,64500,64500,64400,310
|
|
20231016,093600,5567717700,64400,64600,64700,64400,2373
|
|
20231016,093500,5414562000,64700,64600,64700,64600,371
|
|
20231016,093400,5390586500,64600,64700,64700,64600,1294
|
|
20231016,093300,5306889300,64700,64600,64700,64600,276
|
|
20231016,093200,5289052000,64600,64700,64700,64600,386
|
|
20231016,093100,5264093100,64700,64700,64700,64600,1750
|
|
20231016,093000,5150892300,64700,64600,64700,64500,837
|
|
20231016,092900,5096817000,64600,64500,64600,64500,405
|
|
20231016,092800,5070671600,64500,64500,64600,64400,1134
|
|
20231016,092700,4997554700,64500,64300,64500,64300,914
|
|
20231016,092600,4938704300,64300,64400,64500,64300,1370
|
|
20231016,092500,4850485200,64400,64500,64600,64400,1955
|
|
20231016,092400,4724408600,64500,64500,64600,64500,374
|
|
20231016,092300,4700283000,64600,64500,64600,64500,931
|
|
20231016,092200,4640226600,64500,64500,64600,64500,725
|
|
20231016,092100,4593394700,64600,64600,64700,64600,1316
|
|
20231016,092000,4508364300,64600,64700,64700,64600,182
|
|
20231016,091900,4496603500,64700,64800,64800,64700,1492
|
|
20231016,091800,4399984900,64800,64900,65000,64800,1186
|
|
20231016,091700,4323038800,64900,64900,65000,64700,3559
|
|
20231016,091600,4092137800,64900,65100,65100,64900,1836
|
|
20231016,091500,3972797900,65100,65000,65100,65000,249
|
|
20231016,091400,3956604700,65000,64900,65000,64900,2274
|
|
20231016,091300,3808836500,64900,64900,65000,64900,988
|
|
20231016,091200,3744662500,65000,65100,65100,64900,2526
|
|
20231016,091100,3580496300,65000,65200,65200,65000,2559
|
|
20231016,091000,3413932200,65200,65000,65300,64900,8952
|
|
20231016,090900,2830873400,65000,65000,65000,64900,1729
|
|
20231016,090800,2718522200,65000,64900,65000,64900,1672
|
|
20231016,090700,2609864200,65000,65000,65000,64900,1064
|
|
20231016,090600,2540804100,65000,65000,65000,64900,894
|
|
20231016,090500,2482762600,64900,65000,65100,64900,7252
|
|
20231016,090400,2011210600,65000,65000,65200,64900,5953
|
|
20231016,090300,1623902900,65000,65100,65200,64800,5782
|
|
20231016,090200,1248038900,65000,64700,65200,64500,9750
|
|
20231016,090100,614314500,64500,64600,64800,64400,1452
|
|
20231016,090000,520483900,64600,64300,64900,64100,8066
|