652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,194800,4055130100,83700,83700,83700,83700,0
|
|
20231012,194700,4055130100,83700,83700,83700,83700,0
|
|
20231012,194600,4055130100,83700,83700,83700,83700,0
|
|
20231012,194500,4055130100,83700,83700,83700,83700,0
|
|
20231012,194400,4055130100,83700,83700,83700,83700,0
|
|
20231012,194300,4055130100,83700,83700,83700,83700,0
|
|
20231012,194200,4055130100,83700,83700,83700,83700,0
|
|
20231012,194100,4055130100,83700,83700,83700,83700,0
|
|
20231012,194000,4055130100,83700,83700,83700,83700,0
|
|
20231012,193900,4055130100,83700,83700,83700,83700,0
|
|
20231012,193800,4055130100,83700,83700,83700,83700,0
|
|
20231012,193700,4055130100,83700,83700,83700,83700,0
|
|
20231012,193600,4055130100,83700,83700,83700,83700,0
|
|
20231012,193500,4055130100,83700,83700,83700,83700,0
|
|
20231012,193400,4055130100,83700,83700,83700,83700,0
|
|
20231012,193300,4055130100,83700,83700,83700,83700,0
|
|
20231012,193200,4055130100,83700,83700,83700,83700,0
|
|
20231012,193100,4055130100,83700,83700,83700,83700,0
|
|
20231012,193000,4055130100,83700,83700,83700,83700,0
|
|
20231012,192900,4055130100,83700,83700,83700,83700,0
|
|
20231012,192800,4055130100,83700,83700,83700,83700,0
|
|
20231012,192700,4055130100,83700,83700,83700,83700,0
|
|
20231012,192600,4055130100,83700,83700,83700,83700,0
|
|
20231012,192500,4055130100,83700,83700,83700,83700,0
|
|
20231012,192400,4055130100,83700,83700,83700,83700,0
|
|
20231012,192300,4055130100,83700,83700,83700,83700,0
|
|
20231012,192200,4055130100,83700,83700,83700,83700,0
|
|
20231012,192100,4055130100,83700,83700,83700,83700,0
|
|
20231012,192000,4055130100,83700,83700,83700,83700,0
|
|
20231012,191900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,191800,4055130100,83700,83700,83700,83700,0
|
|
20231012,191700,4055130100,83700,83700,83700,83700,0
|
|
20231012,191600,4055130100,83700,83700,83700,83700,0
|
|
20231012,191500,4055130100,83700,83700,83700,83700,0
|
|
20231012,191400,4055130100,83700,83700,83700,83700,0
|
|
20231012,191300,4055130100,83700,83700,83700,83700,0
|
|
20231012,191200,4055130100,83700,83700,83700,83700,0
|
|
20231012,191100,4055130100,83700,83700,83700,83700,0
|
|
20231012,191000,4055130100,83700,83700,83700,83700,0
|
|
20231012,190900,4055130100,83700,83700,83700,83700,0
|
|
20231012,190800,4055130100,83700,83700,83700,83700,0
|
|
20231012,190700,4055130100,83700,83700,83700,83700,0
|
|
20231012,190600,4055130100,83700,83700,83700,83700,0
|
|
20231012,190500,4055130100,83700,83700,83700,83700,0
|
|
20231012,190400,4055130100,83700,83700,83700,83700,0
|
|
20231012,190300,4055130100,83700,83700,83700,83700,0
|
|
20231012,190200,4055130100,83700,83700,83700,83700,0
|
|
20231012,190100,4055130100,83700,83700,83700,83700,0
|
|
20231012,190000,4055130100,83700,83700,83700,83700,0
|
|
20231012,185900,4055130100,83700,83700,83700,83700,0
|
|
20231012,185800,4055130100,83700,83700,83700,83700,0
|
|
20231012,185700,4055130100,83700,83700,83700,83700,0
|
|
20231012,185600,4055130100,83700,83700,83700,83700,0
|
|
20231012,185500,4055130100,83700,83700,83700,83700,0
|
|
20231012,185400,4055130100,83700,83700,83700,83700,0
|
|
20231012,185300,4055130100,83700,83700,83700,83700,0
|
|
20231012,185200,4055130100,83700,83700,83700,83700,0
|
|
20231012,185100,4055130100,83700,83700,83700,83700,0
|
|
20231012,185000,4055130100,83700,83700,83700,83700,0
|
|
20231012,184900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,184800,4055130100,83700,83700,83700,83700,0
|
|
20231012,184700,4055130100,83700,83700,83700,83700,0
|
|
20231012,184600,4055130100,83700,83700,83700,83700,0
|
|
20231012,184500,4055130100,83700,83700,83700,83700,0
|
|
20231012,184400,4055130100,83700,83700,83700,83700,0
|
|
20231012,184300,4055130100,83700,83700,83700,83700,0
|
|
20231012,184200,4055130100,83700,83700,83700,83700,0
|
|
20231012,184100,4055130100,83700,83700,83700,83700,0
|
|
20231012,184000,4055130100,83700,83700,83700,83700,0
|
|
20231012,183900,4055130100,83700,83700,83700,83700,0
|
|
20231012,183800,4055130100,83700,83700,83700,83700,0
|
|
20231012,183700,4055130100,83700,83700,83700,83700,0
|
|
20231012,183600,4055130100,83700,83700,83700,83700,0
|
|
20231012,183500,4055130100,83700,83700,83700,83700,0
|
|
20231012,183400,4055130100,83700,83700,83700,83700,0
|
|
20231012,183300,4055130100,83700,83700,83700,83700,0
|
|
20231012,183200,4055130100,83700,83700,83700,83700,0
|
|
20231012,183100,4055130100,83700,83700,83700,83700,0
|
|
20231012,183000,4055130100,83700,83700,83700,83700,0
|
|
20231012,182900,4055130100,83700,83700,83700,83700,0
|
|
20231012,182800,4055130100,83700,83700,83700,83700,0
|
|
20231012,182700,4055130100,83700,83700,83700,83700,0
|
|
20231012,182600,4055130100,83700,83700,83700,83700,0
|
|
20231012,182500,4055130100,83700,83700,83700,83700,0
|
|
20231012,182400,4055130100,83700,83700,83700,83700,0
|
|
20231012,182300,4055130100,83700,83700,83700,83700,0
|
|
20231012,182200,4055130100,83700,83700,83700,83700,0
|
|
20231012,182100,4055130100,83700,83700,83700,83700,0
|
|
20231012,182000,4055130100,83700,83700,83700,83700,0
|
|
20231012,181900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,181800,4055130100,83700,83700,83700,83700,0
|
|
20231012,181700,4055130100,83700,83700,83700,83700,0
|
|
20231012,181600,4055130100,83700,83700,83700,83700,0
|
|
20231012,181500,4055130100,83700,83700,83700,83700,0
|
|
20231012,181400,4055130100,83700,83700,83700,83700,0
|
|
20231012,181300,4055130100,83700,83700,83700,83700,0
|
|
20231012,181200,4055130100,83700,83700,83700,83700,0
|
|
20231012,181100,4055130100,83700,83700,83700,83700,0
|
|
20231012,181000,4055130100,83700,83700,83700,83700,0
|
|
20231012,180900,4055130100,83700,83700,83700,83700,0
|
|
20231012,180800,4055130100,83700,83700,83700,83700,0
|
|
20231012,180700,4055130100,83700,83700,83700,83700,0
|
|
20231012,180600,4055130100,83700,83700,83700,83700,0
|
|
20231012,180500,4055130100,83700,83700,83700,83700,0
|
|
20231012,180400,4055130100,83700,83700,83700,83700,0
|
|
20231012,180300,4055130100,83700,83700,83700,83700,0
|
|
20231012,180200,4055130100,83700,83700,83700,83700,0
|
|
20231012,180100,4055130100,83700,83700,83700,83700,0
|
|
20231012,180000,4055130100,83700,83700,83700,83700,0
|
|
20231012,175900,4055130100,83700,83700,83700,83700,0
|
|
20231012,175800,4055130100,83700,83700,83700,83700,0
|
|
20231012,175700,4055130100,83700,83700,83700,83700,0
|
|
20231012,175600,4055130100,83700,83700,83700,83700,0
|
|
20231012,175500,4055130100,83700,83700,83700,83700,0
|
|
20231012,175400,4055130100,83700,83700,83700,83700,0
|
|
20231012,175300,4055130100,83700,83700,83700,83700,0
|
|
20231012,175200,4055130100,83700,83700,83700,83700,0
|
|
20231012,175100,4055130100,83700,83700,83700,83700,0
|
|
20231012,175000,4055130100,83700,83700,83700,83700,0
|
|
20231012,174900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,174800,4055130100,83700,83700,83700,83700,0
|
|
20231012,174700,4055130100,83700,83700,83700,83700,0
|
|
20231012,174600,4055130100,83700,83700,83700,83700,0
|
|
20231012,174500,4055130100,83700,83700,83700,83700,0
|
|
20231012,174400,4055130100,83700,83700,83700,83700,0
|
|
20231012,174300,4055130100,83700,83700,83700,83700,0
|
|
20231012,174200,4055130100,83700,83700,83700,83700,0
|
|
20231012,174100,4055130100,83700,83700,83700,83700,0
|
|
20231012,174000,4055130100,83700,83700,83700,83700,0
|
|
20231012,173900,4055130100,83700,83700,83700,83700,0
|
|
20231012,173800,4055130100,83700,83700,83700,83700,0
|
|
20231012,173700,4055130100,83700,83700,83700,83700,0
|
|
20231012,173600,4055130100,83700,83700,83700,83700,0
|
|
20231012,173500,4055130100,83700,83700,83700,83700,0
|
|
20231012,173400,4055130100,83700,83700,83700,83700,0
|
|
20231012,173300,4055130100,83700,83700,83700,83700,0
|
|
20231012,173200,4055130100,83700,83700,83700,83700,0
|
|
20231012,173100,4055130100,83700,83700,83700,83700,0
|
|
20231012,173000,4055130100,83700,83700,83700,83700,0
|
|
20231012,172900,4055130100,83700,83700,83700,83700,0
|
|
20231012,172800,4055130100,83700,83700,83700,83700,0
|
|
20231012,172700,4055130100,83700,83700,83700,83700,0
|
|
20231012,172600,4055130100,83700,83700,83700,83700,0
|
|
20231012,172500,4055130100,83700,83700,83700,83700,0
|
|
20231012,172400,4055130100,83700,83700,83700,83700,0
|
|
20231012,172300,4055130100,83700,83700,83700,83700,0
|
|
20231012,172200,4055130100,83700,83700,83700,83700,0
|
|
20231012,172100,4055130100,83700,83700,83700,83700,0
|
|
20231012,172000,4055130100,83700,83700,83700,83700,0
|
|
20231012,171900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,171800,4055130100,83700,83700,83700,83700,0
|
|
20231012,171700,4055130100,83700,83700,83700,83700,0
|
|
20231012,171600,4055130100,83700,83700,83700,83700,0
|
|
20231012,171500,4055130100,83700,83700,83700,83700,0
|
|
20231012,171400,4055130100,83700,83700,83700,83700,0
|
|
20231012,171300,4055130100,83700,83700,83700,83700,0
|
|
20231012,171200,4055130100,83700,83700,83700,83700,0
|
|
20231012,171100,4055130100,83700,83700,83700,83700,0
|
|
20231012,171000,4055130100,83700,83700,83700,83700,0
|
|
20231012,170900,4055130100,83700,83700,83700,83700,0
|
|
20231012,170800,4055130100,83700,83700,83700,83700,0
|
|
20231012,170700,4055130100,83700,83700,83700,83700,0
|
|
20231012,170600,4055130100,83700,83700,83700,83700,0
|
|
20231012,170500,4055130100,83700,83700,83700,83700,0
|
|
20231012,170400,4055130100,83700,83700,83700,83700,0
|
|
20231012,170300,4055130100,83700,83700,83700,83700,0
|
|
20231012,170200,4055130100,83700,83700,83700,83700,0
|
|
20231012,170100,4055130100,83700,83700,83700,83700,0
|
|
20231012,170000,4055130100,83700,83700,83700,83700,0
|
|
20231012,165900,4055130100,83700,83700,83700,83700,0
|
|
20231012,165800,4055130100,83700,83700,83700,83700,0
|
|
20231012,165700,4055130100,83700,83700,83700,83700,0
|
|
20231012,165600,4055130100,83700,83700,83700,83700,0
|
|
20231012,165500,4055130100,83700,83700,83700,83700,0
|
|
20231012,165400,4055130100,83700,83700,83700,83700,0
|
|
20231012,165300,4055130100,83700,83700,83700,83700,0
|
|
20231012,165200,4055130100,83700,83700,83700,83700,0
|
|
20231012,165100,4055130100,83700,83700,83700,83700,0
|
|
20231012,165000,4055130100,83700,83700,83700,83700,0
|
|
20231012,164900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,164800,4055130100,83700,83700,83700,83700,0
|
|
20231012,164700,4055130100,83700,83700,83700,83700,0
|
|
20231012,164600,4055130100,83700,83700,83700,83700,0
|
|
20231012,164500,4055130100,83700,83700,83700,83700,0
|
|
20231012,164400,4055130100,83700,83700,83700,83700,0
|
|
20231012,164300,4055130100,83700,83700,83700,83700,0
|
|
20231012,164200,4055130100,83700,83700,83700,83700,0
|
|
20231012,164100,4055130100,83700,83700,83700,83700,0
|
|
20231012,164000,4055130100,83700,83700,83700,83700,0
|
|
20231012,163900,4055130100,83700,83700,83700,83700,0
|
|
20231012,163800,4055130100,83700,83700,83700,83700,0
|
|
20231012,163700,4055130100,83700,83700,83700,83700,0
|
|
20231012,163600,4055130100,83700,83700,83700,83700,0
|
|
20231012,163500,4055130100,83700,83700,83700,83700,0
|
|
20231012,163400,4055130100,83700,83700,83700,83700,0
|
|
20231012,163300,4055130100,83700,83700,83700,83700,0
|
|
20231012,163200,4055130100,83700,83700,83700,83700,0
|
|
20231012,163100,4055130100,83700,83700,83700,83700,0
|
|
20231012,163000,4055130100,83700,83700,83700,83700,0
|
|
20231012,162900,4055130100,83700,83700,83700,83700,0
|
|
20231012,162800,4055130100,83700,83700,83700,83700,0
|
|
20231012,162700,4055130100,83700,83700,83700,83700,0
|
|
20231012,162600,4055130100,83700,83700,83700,83700,0
|
|
20231012,162500,4055130100,83700,83700,83700,83700,0
|
|
20231012,162400,4055130100,83700,83700,83700,83700,0
|
|
20231012,162300,4055130100,83700,83700,83700,83700,0
|
|
20231012,162200,4055130100,83700,83700,83700,83700,0
|
|
20231012,162100,4055130100,83700,83700,83700,83700,0
|
|
20231012,162000,4055130100,83700,83700,83700,83700,0
|
|
20231012,161900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,161800,4055130100,83700,83700,83700,83700,0
|
|
20231012,161700,4055130100,83700,83700,83700,83700,0
|
|
20231012,161600,4055130100,83700,83700,83700,83700,0
|
|
20231012,161500,4055130100,83700,83700,83700,83700,0
|
|
20231012,161400,4055130100,83700,83700,83700,83700,0
|
|
20231012,161300,4055130100,83700,83700,83700,83700,0
|
|
20231012,161200,4055130100,83700,83700,83700,83700,0
|
|
20231012,161100,4055130100,83700,83700,83700,83700,0
|
|
20231012,161000,4055130100,83700,83700,83700,83700,0
|
|
20231012,160900,4055130100,83700,83700,83700,83700,0
|
|
20231012,160800,4055130100,83700,83700,83700,83700,0
|
|
20231012,160700,4055130100,83700,83700,83700,83700,0
|
|
20231012,160600,4055130100,83700,83700,83700,83700,0
|
|
20231012,160500,4055130100,83700,83700,83700,83700,0
|
|
20231012,160400,4055130100,83700,83700,83700,83700,0
|
|
20231012,160300,4055130100,83700,83700,83700,83700,0
|
|
20231012,160200,4055130100,83700,83700,83700,83700,0
|
|
20231012,160100,4055130100,83700,83700,83700,83700,0
|
|
20231012,160000,4055130100,83700,83700,83700,83700,0
|
|
20231012,155900,4055130100,83700,83700,83700,83700,0
|
|
20231012,155800,4055130100,83700,83700,83700,83700,0
|
|
20231012,155700,4055130100,83700,83700,83700,83700,0
|
|
20231012,155600,4055130100,83700,83700,83700,83700,0
|
|
20231012,155500,4055130100,83700,83700,83700,83700,0
|
|
20231012,155400,4055130100,83700,83700,83700,83700,0
|
|
20231012,155300,4055130100,83700,83700,83700,83700,0
|
|
20231012,155200,4055130100,83700,83700,83700,83700,0
|
|
20231012,155100,4055130100,83700,83700,83700,83700,0
|
|
20231012,155000,4055130100,83700,83700,83700,83700,0
|
|
20231012,154900,4055130100,83700,83700,83700,83700,1741
|
|
20231012,154800,4055130100,83700,83700,83700,83700,0
|
|
20231012,154700,4055130100,83700,83700,83700,83700,0
|
|
20231012,154600,4055130100,83700,83700,83700,83700,0
|
|
20231012,154500,4055130100,83700,83700,83700,83700,0
|
|
20231012,154400,4055130100,83700,83700,83700,83700,0
|
|
20231012,154300,4055130100,83700,83700,83700,83700,0
|
|
20231012,154200,4055130100,83700,83700,83700,83700,0
|
|
20231012,154100,4055130100,83700,83700,83700,83700,0
|
|
20231012,154000,4055130100,83700,83700,83700,83700,0
|
|
20231012,153900,4055130100,83700,83700,83700,83700,0
|
|
20231012,153800,4055130100,83700,83700,83700,83700,0
|
|
20231012,153700,4055130100,83700,83700,83700,83700,0
|
|
20231012,153600,4055130100,83700,83700,83700,83700,0
|
|
20231012,153500,4055130100,83700,83700,83700,83700,0
|
|
20231012,153400,4055130100,83700,83700,83700,83700,0
|
|
20231012,153300,4055130100,83700,83700,83700,83700,0
|
|
20231012,153200,4055130100,83700,83700,83700,83700,0
|
|
20231012,153100,4055130100,83700,83700,83700,83700,0
|
|
20231012,153000,4055130100,83700,83700,83700,83700,1741
|
|
20231012,152900,3909408400,83900,83900,83900,83900,0
|
|
20231012,152800,3909408400,83900,83900,83900,83900,0
|
|
20231012,152700,3909408400,83900,83900,83900,83900,0
|
|
20231012,152600,3909408400,83900,83900,83900,83900,0
|
|
20231012,152500,3909408400,83900,83900,83900,83900,0
|
|
20231012,152400,3909408400,83900,83900,83900,83900,0
|
|
20231012,152300,3909408400,83900,83900,83900,83900,0
|
|
20231012,152200,3909408400,83900,83900,83900,83900,0
|
|
20231012,152100,3909408400,83900,83900,83900,83900,0
|
|
20231012,152000,3909408400,83900,83900,83900,83900,0
|
|
20231012,151900,3909408400,83900,83800,83900,83800,17
|
|
20231012,151800,3907982700,83700,84000,84000,83700,239
|
|
20231012,151700,3887929800,84000,84000,84100,84000,106
|
|
20231012,151600,3879025300,84000,84000,84100,84000,156
|
|
20231012,151500,3865920900,84100,84200,84200,84000,233
|
|
20231012,151400,3846338200,84200,84100,84200,84100,229
|
|
20231012,151300,3827076500,84100,84200,84300,84100,180
|
|
20231012,151200,3811935700,84200,84200,84300,84100,56
|
|
20231012,151100,3807222400,84200,84200,84200,84100,50
|
|
20231012,151000,3803015900,84200,84300,84300,84100,49
|
|
20231012,150900,3798890300,84200,84200,84200,84200,30
|
|
20231012,150800,3796364300,84200,84200,84200,84200,43
|
|
20231012,150700,3792743700,84200,84300,84300,84200,95
|
|
20231012,150600,3784742400,84300,84500,84500,84300,137
|
|
20231012,150500,3773174500,84500,84200,84500,84200,74
|
|
20231012,150400,3766926500,84500,84200,84500,84100,320
|
|
20231012,150300,3739919400,84200,84200,84200,84200,26
|
|
20231012,150200,3737730200,84100,84300,84300,84100,34
|
|
20231012,150100,3734869200,84100,84200,84300,84100,60
|
|
20231012,150000,3729819600,84000,84000,84100,84000,42
|
|
20231012,145900,3726291100,84100,84100,84200,84000,76
|
|
20231012,145800,3719896400,84100,84200,84200,84000,200
|
|
20231012,145700,3703075900,84100,84100,84100,84100,46
|
|
20231012,145600,3699207300,84100,84100,84200,84100,65
|
|
20231012,145500,3693740300,84200,84100,84200,84100,47
|
|
20231012,145400,3689786600,84100,84100,84200,84100,45
|
|
20231012,145300,3686001200,84100,84100,84200,84100,35
|
|
20231012,145200,3683057500,84100,84100,84200,84100,39
|
|
20231012,145100,3679777400,84100,84100,84200,84100,53
|
|
20231012,145000,3675319700,84100,84000,84100,84000,103
|
|
20231012,144900,3666660200,84000,84000,84100,84000,40
|
|
20231012,144800,3663299700,84000,84000,84100,84000,490
|
|
20231012,144700,3622139600,84000,84000,84000,84000,57
|
|
20231012,144600,3617351600,84000,84100,84100,84000,42
|
|
20231012,144500,3613822800,84200,84000,84200,84000,48
|
|
20231012,144400,3609788800,84000,84100,84100,84000,34
|
|
20231012,144300,3606932500,84000,84100,84100,84000,60
|
|
20231012,144200,3601891100,84000,84100,84100,84000,32
|
|
20231012,144100,3599201100,84100,84100,84200,84100,37
|
|
20231012,144000,3596089300,84200,84200,84200,84100,143
|
|
20231012,143900,3584050900,84300,84300,84300,84300,35
|
|
20231012,143800,3581100400,84300,84400,84400,84300,83
|
|
20231012,143700,3574101500,84400,84400,84400,84100,144
|
|
20231012,143600,3561965900,84400,84400,84400,84400,74
|
|
20231012,143500,3555720300,84400,84200,84400,84200,113
|
|
20231012,143400,3546188400,84200,84400,84500,84200,58
|
|
20231012,143300,3541295500,84300,84400,84400,84300,48
|
|
20231012,143200,3537247500,84400,84300,84500,84300,61
|
|
20231012,143100,3532102600,84400,84100,84500,84100,224
|
|
20231012,143000,3513206500,84100,84200,84200,84100,43
|
|
20231012,142900,3509588900,84200,84100,84300,84100,40
|
|
20231012,142800,3506223400,84400,83700,84400,83700,1768
|
|
20231012,142700,3357675000,83800,83800,83800,83700,46
|
|
20231012,142600,3353821100,83600,83800,83800,83600,75
|
|
20231012,142500,3347539400,83800,83700,83900,83700,62
|
|
20231012,142400,3342342400,83800,83800,83900,83800,77
|
|
20231012,142300,3335886800,83800,83800,83900,83800,47
|
|
20231012,142200,3331944700,83800,83600,83800,83600,97
|
|
20231012,142100,3323823800,83600,83700,83700,83500,31
|
|
20231012,142000,3321230200,83500,83700,83800,83500,71
|
|
20231012,141900,3315289400,83700,83700,83800,83600,58
|
|
20231012,141800,3310435800,83600,83500,83600,83500,55
|
|
20231012,141700,3305838900,83500,83400,83600,83400,62
|
|
20231012,141600,3300660300,83500,83700,83700,83500,60
|
|
20231012,141500,3295643700,83500,83900,83900,83500,95
|
|
20231012,141400,3287691900,83700,83600,83800,83600,51
|
|
20231012,141300,3283420600,83700,83600,83700,83500,93
|
|
20231012,141200,3275646400,83600,83700,83900,83500,531
|
|
20231012,141100,3231284600,83800,83700,83900,83700,47
|
|
20231012,141000,3227345900,83600,83500,83600,83500,48
|
|
20231012,140900,3223333500,83500,83400,83500,83300,233
|
|
20231012,140800,3203903900,83400,83500,83500,83300,23
|
|
20231012,140700,3201986100,83300,83300,83400,83300,7
|
|
20231012,140600,3201402900,83300,83400,83500,83300,90
|
|
20231012,140500,3193900600,83400,83400,83400,83300,11
|
|
20231012,140400,3192984000,83400,83400,83400,83400,55
|
|
20231012,140300,3188397000,83400,83500,83500,83400,15
|
|
20231012,140200,3187145100,83500,83500,83500,83400,36
|
|
20231012,140100,3184139400,83500,83400,83500,83400,31
|
|
20231012,140000,3181552000,83400,83400,83500,83300,131
|
|
20231012,135900,3170632200,83400,83500,83500,83400,28
|
|
20231012,135800,3168294400,83400,83500,83500,83400,47
|
|
20231012,135700,3164373200,83500,83500,83500,83400,105
|
|
20231012,135600,3155606600,83400,83500,83500,83300,101
|
|
20231012,135500,3147178300,83500,83600,83600,83500,35
|
|
20231012,135400,3144254600,83600,83400,83600,83400,54
|
|
20231012,135300,3139740600,83400,83500,83500,83400,18
|
|
20231012,135200,3138237700,83600,83600,83700,83600,45
|
|
20231012,135100,3134475400,83600,83600,83600,83600,14
|
|
20231012,135000,3133305000,83600,83700,83700,83600,15
|
|
20231012,134900,3132050800,83600,83600,83700,83600,38
|
|
20231012,134800,3128870900,83700,83600,83700,83600,33
|
|
20231012,134700,3126109900,83400,83700,83700,83400,198
|
|
20231012,134600,3109556100,83700,83900,83900,83700,924
|
|
20231012,134500,3032041300,83900,84000,84000,83900,38
|
|
20231012,134400,3028851500,84000,83900,84000,83900,47
|
|
20231012,134300,3024904200,83900,84000,84000,83900,594
|
|
20231012,134200,2975043000,84000,84000,84000,84000,91
|
|
20231012,134100,2967399000,84000,84100,84100,84000,32
|
|
20231012,134000,2964710500,84100,84200,84200,84100,102
|
|
20231012,133900,2956123400,84200,84200,84200,84200,9
|
|
20231012,133800,2955365600,84200,84200,84300,84200,16
|
|
20231012,133700,2954017900,84200,84200,84200,84200,9
|
|
20231012,133600,2953260100,84200,84200,84200,84200,6
|
|
20231012,133500,2952754900,84200,84200,84300,84200,13
|
|
20231012,133400,2951659800,84200,84200,84200,84200,20
|
|
20231012,133300,2949975800,84200,84200,84300,84200,16
|
|
20231012,133200,2948628400,84200,84200,84300,84200,8
|
|
20231012,133100,2947954700,84200,84200,84400,84200,13
|
|
20231012,133000,2946859500,84200,84400,84400,84200,15
|
|
20231012,132900,2945594900,84300,84100,84400,84100,261
|
|
20231012,132800,2923596200,84100,84100,84100,84100,10
|
|
20231012,132700,2922755200,84100,84100,84100,84100,8
|
|
20231012,132600,2922082400,84100,84100,84200,84100,12
|
|
20231012,132500,2921072700,84100,84200,84200,84100,19
|
|
20231012,132400,2919473700,84100,84200,84200,84000,117
|
|
20231012,132300,2909638000,84200,84200,84200,84200,8
|
|
20231012,132200,2908964400,84200,84000,84200,83900,151
|
|
20231012,132100,2896268200,84000,84000,84000,84000,23
|
|
20231012,132000,2894336200,84000,84000,84000,84000,9
|
|
20231012,131900,2893580200,84200,83700,84200,83700,59
|
|
20231012,131800,2888631700,83800,83900,83900,83700,18
|
|
20231012,131700,2887122800,83900,84000,84100,83900,16
|
|
20231012,131600,2885778800,84100,84000,84100,84000,21
|
|
20231012,131500,2884014700,84000,83900,84000,83900,13
|
|
20231012,131400,2882923000,83900,83700,83900,83700,116
|
|
20231012,131300,2873193500,83700,83700,83700,83700,26
|
|
20231012,131200,2871017300,83700,83700,83800,83600,19
|
|
20231012,131100,2869427300,83500,83700,83800,83100,1229
|
|
20231012,131000,2766812700,83700,83700,83800,83700,132
|
|
20231012,130900,2755763500,83700,83700,83700,83600,89
|
|
20231012,130800,2748314500,83700,83700,83700,83600,111
|
|
20231012,130700,2739026600,83700,83800,83800,83700,55
|
|
20231012,130600,2734418300,83800,83800,83900,83800,15
|
|
20231012,130500,2733160800,83900,84000,84000,83900,21
|
|
20231012,130400,2731397600,84000,84000,84000,84000,7
|
|
20231012,130300,2730809600,84100,83800,84100,83800,123
|
|
20231012,130200,2720474000,83800,84000,84000,83800,10
|
|
20231012,130100,2719635200,84000,84100,84100,84000,12
|
|
20231012,130000,2718626600,84100,84000,84200,84000,128
|
|
20231012,125900,2707871500,83900,84000,84000,83900,50
|
|
20231012,125800,2703676200,84000,84200,84200,83900,331
|
|
20231012,125700,2675881300,84200,84200,84200,84200,20
|
|
20231012,125600,2674197300,84200,84200,84200,84200,10
|
|
20231012,125500,2673355300,84200,84100,84200,84100,20
|
|
20231012,125400,2671672000,84100,84100,84200,84100,22
|
|
20231012,125300,2669820500,84100,84100,84200,84100,8
|
|
20231012,125200,2669147600,84200,84200,84200,84100,61
|
|
20231012,125100,2664014900,84100,84000,84300,84000,107
|
|
20231012,125000,2655006400,84000,84100,84200,84000,85
|
|
20231012,124900,2647853100,84100,84100,84100,84100,7
|
|
20231012,124800,2647264400,84100,84200,84200,84100,24
|
|
20231012,124700,2645245700,84200,84100,84200,84100,62
|
|
20231012,124600,2640025600,84200,84200,84200,84100,23
|
|
20231012,124500,2638089600,84100,84000,84200,84000,60
|
|
20231012,124400,2633038600,84000,84000,84200,84000,301
|
|
20231012,124300,2607729900,84000,84000,84000,84000,9
|
|
20231012,124200,2606973900,84100,84100,84100,84000,32
|
|
20231012,124100,2604283600,84000,84000,84000,84000,38
|
|
20231012,124000,2601091600,84000,84000,84100,84000,9
|
|
20231012,123900,2600335500,84000,84000,84000,84000,27
|
|
20231012,123800,2598067500,84100,84000,84100,84000,15
|
|
20231012,123700,2596807000,84100,84000,84100,84000,25
|
|
20231012,123600,2594705000,84000,84100,84100,84000,9
|
|
20231012,123500,2593948400,84000,83800,84000,83700,162
|
|
20231012,123400,2580364000,83800,83900,83900,83700,156
|
|
20231012,123300,2567292000,83900,83900,83900,83900,12
|
|
20231012,123200,2566285200,83900,84000,84000,83900,63
|
|
20231012,123100,2560998300,84000,84000,84000,84000,110
|
|
20231012,123000,2551758300,84000,84000,84000,84000,17
|
|
20231012,122900,2550330300,84000,84000,84000,84000,38
|
|
20231012,122800,2547138300,84100,84000,84100,84000,65
|
|
20231012,122700,2541676300,84100,84200,84200,84100,683
|
|
20231012,122600,2484223100,84200,84200,84200,84200,9
|
|
20231012,122500,2483465300,84100,84100,84100,84100,7
|
|
20231012,122400,2482876600,84100,84100,84100,84100,9
|
|
20231012,122300,2482119700,84100,84200,84200,84100,35
|
|
20231012,122200,2479175200,84200,84200,84300,84100,119
|
|
20231012,122100,2469161700,84200,84200,84200,84200,20
|
|
20231012,122000,2467477700,84200,84200,84200,84200,20
|
|
20231012,121900,2465793700,84200,84300,84300,84200,31
|
|
20231012,121800,2463183400,84300,84300,84300,84300,153
|
|
20231012,121700,2450285500,84200,84100,84300,84100,43
|
|
20231012,121600,2446665000,84300,84100,84300,84100,9
|
|
20231012,121500,2445907900,84100,84200,84300,84100,30
|
|
20231012,121400,2443380600,84100,84200,84200,84100,4
|
|
20231012,121300,2443044100,84200,84200,84200,84100,25
|
|
20231012,121200,2440939900,84200,84100,84200,84100,101
|
|
20231012,121100,2432436500,84100,84200,84200,84100,124
|
|
20231012,121000,2421996300,84200,84200,84200,84200,36
|
|
20231012,120900,2418965100,84300,84300,84400,84300,17
|
|
20231012,120800,2417531000,84200,84400,84400,84200,464
|
|
20231012,120700,2378397000,84400,84400,84400,84400,7
|
|
20231012,120600,2377806200,84400,84400,84500,84400,44
|
|
20231012,120500,2374092100,84400,84400,84500,84400,10
|
|
20231012,120400,2373248000,84500,84400,84500,84400,16
|
|
20231012,120300,2371897100,84400,84400,84500,84400,171
|
|
20231012,120200,2357461600,84500,84500,84500,84400,125
|
|
20231012,120100,2346901600,84500,84500,84500,84500,93
|
|
20231012,120000,2339043100,84500,84500,84500,84500,7
|
|
20231012,115900,2338451600,84500,84500,84500,84500,39
|
|
20231012,115800,2335156100,84500,84600,84700,84500,11
|
|
20231012,115700,2334225500,84500,84500,84500,84500,12
|
|
20231012,115600,2333211500,84500,84500,84500,84500,9
|
|
20231012,115500,2332451000,84500,84600,84600,84500,12
|
|
20231012,115400,2331436600,84600,84500,84600,84500,23
|
|
20231012,115300,2329492500,84700,84500,84700,84500,18
|
|
20231012,115200,2327969300,84500,84500,84500,84500,10
|
|
20231012,115100,2327124300,84700,84500,84700,84500,20
|
|
20231012,115000,2325431300,84500,84500,84500,84500,9
|
|
20231012,114900,2324670800,84500,84500,84600,84500,58
|
|
20231012,114800,2319765900,84500,84500,84500,84500,7
|
|
20231012,114700,2319174400,84500,84500,84500,84500,9
|
|
20231012,114600,2318413900,84500,84600,84600,84500,31
|
|
20231012,114500,2315791800,84600,84500,84600,84500,59
|
|
20231012,114400,2310801000,84500,84500,84500,84500,6
|
|
20231012,114300,2310294000,84500,84500,84600,84500,11
|
|
20231012,114200,2309364300,84500,84500,84500,84500,9
|
|
20231012,114100,2308603800,84500,84500,84500,84500,110
|
|
20231012,114000,2299308800,84500,84600,84700,84500,225
|
|
20231012,113900,2280273600,84600,84500,84600,84500,18
|
|
20231012,113800,2278751500,84500,84500,84500,84500,44
|
|
20231012,113700,2275033500,84500,84500,84500,84500,6
|
|
20231012,113600,2274526500,84500,84500,84600,84500,13
|
|
20231012,113500,2273427500,84500,84500,84500,84500,33
|
|
20231012,113400,2270639000,84500,84500,84500,84500,37
|
|
20231012,113300,2267512500,84500,84500,84500,84500,9
|
|
20231012,113200,2266752000,84500,84600,84600,84500,13
|
|
20231012,113100,2265652800,84600,84600,84600,84600,9
|
|
20231012,113000,2264891400,84600,84600,84600,84600,13
|
|
20231012,112900,2263791600,84700,84600,84700,84600,13
|
|
20231012,112800,2262691500,84600,84600,84600,84600,5
|
|
20231012,112700,2262268500,84600,84700,84900,84600,98
|
|
20231012,112600,2253967300,84600,84500,84600,84500,12
|
|
20231012,112500,2252952600,84700,84500,84700,84500,69
|
|
20231012,112400,2247115300,84500,84500,84600,84500,12
|
|
20231012,112300,2246101100,84500,84500,84500,84500,5
|
|
20231012,112200,2245678600,84600,84600,84600,84500,41
|
|
20231012,112100,2242210300,84600,84600,84600,84600,45
|
|
20231012,112000,2238403300,84700,84700,84700,84600,80
|
|
20231012,111900,2231628100,84600,84700,84700,84600,202
|
|
20231012,111800,2214531900,84700,84700,84700,84700,31
|
|
20231012,111700,2211906200,84700,84800,84800,84700,21
|
|
20231012,111600,2210126400,84700,84700,84700,84700,40
|
|
20231012,111500,2206738400,84700,84700,84800,84700,29
|
|
20231012,111400,2204281100,84800,84800,84800,84800,25
|
|
20231012,111300,2202161100,84800,84800,84800,84800,59
|
|
20231012,111200,2197157900,84800,84800,84800,84800,10
|
|
20231012,111100,2196309900,84800,84800,84800,84800,7
|
|
20231012,111000,2195716300,84800,84800,84800,84800,9
|
|
20231012,110900,2194953100,84800,84800,84800,84800,6
|
|
20231012,110800,2194444300,84800,84800,84900,84800,38
|
|
20231012,110700,2191221400,84800,84800,84800,84800,38
|
|
20231012,110600,2187999000,84900,84800,84900,84800,60
|
|
20231012,110500,2182906000,84800,84900,84900,84800,67
|
|
20231012,110400,2177218200,84900,85000,85100,84900,62
|
|
20231012,110300,2171948000,85000,85200,85200,85000,11
|
|
20231012,110200,2171011800,85200,85200,85200,85200,6
|
|
20231012,110100,2170500600,85200,85200,85200,85200,47
|
|
20231012,110000,2166496200,85300,85200,85300,85200,10
|
|
20231012,105900,2165643600,85300,85300,85400,85200,53
|
|
20231012,105800,2161126500,85400,85400,85400,85300,13
|
|
20231012,105700,2160016500,85500,85500,85500,85500,59
|
|
20231012,105600,2154972000,85500,85500,85500,85500,13
|
|
20231012,105500,2153860500,85500,85700,85700,85500,18
|
|
20231012,105400,2152320600,85700,85400,85700,85400,111
|
|
20231012,105300,2142817300,85300,85300,85500,85300,29
|
|
20231012,105200,2140341700,85300,84900,85300,84900,171
|
|
20231012,105100,2125784900,85100,85100,85100,84900,75
|
|
20231012,105000,2119403000,84800,85200,85200,84800,59
|
|
20231012,104900,2114384700,85200,85200,85300,85200,12
|
|
20231012,104800,2113361800,85200,85100,85300,85000,140
|
|
20231012,104700,2101446200,85200,84900,85200,84900,360
|
|
20231012,104600,2070840200,84800,84900,84900,84800,41
|
|
20231012,104500,2067359600,84900,85000,85000,84900,78
|
|
20231012,104400,2060730300,85000,84900,85000,84700,199
|
|
20231012,104300,2043818900,84700,84700,84700,84700,7
|
|
20231012,104200,2043226000,84700,84800,84800,84700,24
|
|
20231012,104100,2041191100,84800,84800,84800,84800,7
|
|
20231012,104000,2040597500,84700,85000,85000,84700,23
|
|
20231012,103900,2038643700,85000,85000,85000,84900,77
|
|
20231012,103800,2032099300,85200,84700,85200,84700,575
|
|
20231012,103700,1983238400,84800,84800,84900,84800,28
|
|
20231012,103600,1980863800,84800,84700,84800,84700,21
|
|
20231012,103500,1979083300,84700,84700,84700,84700,8
|
|
20231012,103400,1978405700,84700,84700,84800,84700,20
|
|
20231012,103300,1976711100,84900,84900,84900,84700,10
|
|
20231012,103200,1975862900,84600,84500,84700,84500,66
|
|
20231012,103100,1970277900,84500,84600,84600,84500,45
|
|
20231012,103000,1966473700,84600,84900,84900,84600,85
|
|
20231012,102900,1959276400,84700,84700,84800,84700,29
|
|
20231012,102800,1956818800,84700,84700,84700,84600,58
|
|
20231012,102700,1951906700,84700,84700,84700,84700,8
|
|
20231012,102600,1951229100,84700,84500,84700,84500,82
|
|
20231012,102500,1944290100,84500,84400,84500,84400,75
|
|
20231012,102400,1937958000,84400,84500,84500,84400,155
|
|
20231012,102300,1924866200,84500,84500,84500,84500,58
|
|
20231012,102200,1919965200,84500,84600,84600,84500,183
|
|
20231012,102100,1904497500,84600,84800,84800,84600,136
|
|
20231012,102000,1892980700,84800,84800,85000,84700,91
|
|
20231012,101900,1885266000,84800,84900,84900,84800,245
|
|
20231012,101800,1864489100,84900,84800,85000,84700,282
|
|
20231012,101700,1840571200,84800,85100,85100,84700,809
|
|
20231012,101600,1771875400,85100,85100,85200,85100,18
|
|
20231012,101500,1770342500,85100,85100,85100,85100,8
|
|
20231012,101400,1769661700,85100,85300,85300,85100,104
|
|
20231012,101300,1760810100,85400,85400,85400,85400,132
|
|
20231012,101200,1749537300,85200,85100,85200,85100,78
|
|
20231012,101100,1742892800,85100,85400,85400,85000,807
|
|
20231012,101000,1674113100,85400,85700,85700,85400,2440
|
|
20231012,100900,1465009700,85700,85700,85800,85700,96
|
|
20231012,100800,1456780500,85700,85800,85800,85700,16
|
|
20231012,100700,1455408800,85700,85800,85800,85700,72
|
|
20231012,100600,1449237900,85800,85800,85900,85800,109
|
|
20231012,100500,1439885200,85800,85800,85800,85700,287
|
|
20231012,100400,1415261000,85800,85800,85900,85800,400
|
|
20231012,100300,1380939400,85900,85900,85900,85800,11
|
|
20231012,100200,1379994800,85900,85800,85900,85800,9
|
|
20231012,100100,1379222300,85800,85800,85900,85800,22
|
|
20231012,100000,1377334200,85800,85800,85900,85800,28
|
|
20231012,095900,1374931200,85800,85900,85900,85800,12
|
|
20231012,095800,1373901100,85800,85800,85800,85800,107
|
|
20231012,095700,1364720500,85800,85800,85900,85800,12
|
|
20231012,095600,1363690400,85800,85800,85800,85800,3
|
|
20231012,095500,1363433000,85800,85900,85900,85800,33
|
|
20231012,095400,1360601500,85800,85900,85900,85800,10
|
|
20231012,095300,1359743000,85900,85900,85900,85900,10
|
|
20231012,095200,1358884000,85900,85700,85900,85700,44
|
|
20231012,095100,1355107400,85800,85900,86000,85700,1938
|
|
20231012,095000,1188856200,85900,85900,85900,85900,6
|
|
20231012,094900,1188340800,85900,86100,86100,85900,180
|
|
20231012,094800,1172855500,86100,86100,86100,86100,6
|
|
20231012,094700,1172338900,86100,86100,86200,86100,13
|
|
20231012,094600,1171219100,86100,85900,86100,85900,86
|
|
20231012,094500,1163822700,85900,86000,86000,85900,12
|
|
20231012,094400,1162791400,85900,86000,86000,85800,33
|
|
20231012,094300,1159955200,85800,85700,85800,85700,10
|
|
20231012,094200,1159097700,85800,85800,85800,85700,203
|
|
20231012,094100,1141695600,85700,85700,85800,85700,1359
|
|
20231012,094000,1025224800,85700,86100,86100,85700,1050
|
|
20231012,093900,935103600,86100,86200,86200,86100,62
|
|
20231012,093800,929761600,86300,86600,86600,86300,83
|
|
20231012,093700,922582700,86500,86700,86900,86500,1172
|
|
20231012,093600,820918300,86700,86900,86900,86700,11
|
|
20231012,093500,819963600,86700,86700,86900,86700,9
|
|
20231012,093400,819183100,86900,86300,86900,86300,636
|
|
20231012,093300,764112400,86400,86500,86500,86200,272
|
|
20231012,093200,740613200,86500,86600,86600,86500,193
|
|
20231012,093100,723899700,86600,86700,86700,86600,7
|
|
20231012,093000,723293000,86700,87000,87000,86700,46
|
|
20231012,092900,719291700,87000,86900,87000,86600,277
|
|
20231012,092800,695250200,86800,86600,87000,86600,1919
|
|
20231012,092700,528742700,86600,86200,86600,86200,658
|
|
20231012,092600,471869500,86200,85900,86200,85900,43
|
|
20231012,092500,468166600,85900,85500,86100,85500,237
|
|
20231012,092400,447842800,85600,85500,85600,85500,48
|
|
20231012,092300,443734900,85500,85500,85500,85500,44
|
|
20231012,092200,439972900,85500,85500,85500,85500,34
|
|
20231012,092100,437065900,85600,85600,85600,85600,36
|
|
20231012,092000,433984300,85600,85700,85700,85600,31
|
|
20231012,091900,431329600,85800,85700,85900,85700,51
|
|
20231012,091800,426950600,85600,85600,85600,85600,121
|
|
20231012,091700,416593000,85600,85600,85700,85500,97
|
|
20231012,091600,408284400,85700,85700,85700,85700,74
|
|
20231012,091500,401942600,85700,85700,85700,85500,64
|
|
20231012,091400,396462900,85700,85500,85700,85300,376
|
|
20231012,091300,364333000,85500,85800,85800,85500,458
|
|
20231012,091200,325128500,85700,85700,85900,85600,184
|
|
20231012,091100,309356900,85700,86200,86200,85700,217
|
|
20231012,091000,290710300,86300,86600,86600,86300,561
|
|
20231012,090900,242255300,86700,86900,86900,86700,115
|
|
20231012,090800,232282200,86900,86900,86900,86900,8
|
|
20231012,090700,231587000,86900,86800,86900,86700,144
|
|
20231012,090600,219097700,86900,86900,86900,86900,18
|
|
20231012,090500,217533500,86900,87300,87400,86800,319
|
|
20231012,090400,189692700,87400,86800,87500,86800,495
|
|
20231012,090300,146478700,86800,86700,86800,86700,37
|
|
20231012,090200,143268300,86600,86300,86600,86300,79
|
|
20231012,090100,136447400,86300,86300,86300,86300,72
|
|
20231012,090000,130233800,86700,86600,86700,86200,1495
|