628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,192400,4991947700,63200,63200,63200,63200,0
|
|
20231012,192300,4991947700,63200,63200,63200,63200,0
|
|
20231012,192200,4991947700,63200,63200,63200,63200,0
|
|
20231012,192100,4991947700,63200,63200,63200,63200,0
|
|
20231012,192000,4991947700,63200,63200,63200,63200,0
|
|
20231012,191900,4991947700,63200,63200,63200,63200,0
|
|
20231012,191800,4991947700,63200,63200,63200,63200,0
|
|
20231012,191700,4991947700,63200,63200,63200,63200,0
|
|
20231012,191600,4991947700,63200,63200,63200,63200,0
|
|
20231012,191500,4991947700,63200,63200,63200,63200,0
|
|
20231012,191400,4991947700,63200,63200,63200,63200,0
|
|
20231012,191300,4991947700,63200,63200,63200,63200,0
|
|
20231012,191200,4991947700,63200,63200,63200,63200,0
|
|
20231012,191100,4991947700,63200,63200,63200,63200,0
|
|
20231012,191000,4991947700,63200,63200,63200,63200,0
|
|
20231012,190900,4991947700,63200,63200,63200,63200,0
|
|
20231012,190800,4991947700,63200,63200,63200,63200,0
|
|
20231012,190700,4991947700,63200,63200,63200,63200,0
|
|
20231012,190600,4991947700,63200,63200,63200,63200,0
|
|
20231012,190500,4991947700,63200,63200,63200,63200,0
|
|
20231012,190400,4991947700,63200,63200,63200,63200,0
|
|
20231012,190300,4991947700,63200,63200,63200,63200,0
|
|
20231012,190200,4991947700,63200,63200,63200,63200,0
|
|
20231012,190100,4991947700,63200,63200,63200,63200,0
|
|
20231012,190000,4991947700,63200,63200,63200,63200,0
|
|
20231012,185900,4991947700,63200,63200,63200,63200,0
|
|
20231012,185800,4991947700,63200,63200,63200,63200,0
|
|
20231012,185700,4991947700,63200,63200,63200,63200,0
|
|
20231012,185600,4991947700,63200,63200,63200,63200,0
|
|
20231012,185500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,185400,4991947700,63200,63200,63200,63200,0
|
|
20231012,185300,4991947700,63200,63200,63200,63200,0
|
|
20231012,185200,4991947700,63200,63200,63200,63200,0
|
|
20231012,185100,4991947700,63200,63200,63200,63200,0
|
|
20231012,185000,4991947700,63200,63200,63200,63200,0
|
|
20231012,184900,4991947700,63200,63200,63200,63200,0
|
|
20231012,184800,4991947700,63200,63200,63200,63200,0
|
|
20231012,184700,4991947700,63200,63200,63200,63200,0
|
|
20231012,184600,4991947700,63200,63200,63200,63200,0
|
|
20231012,184500,4991947700,63200,63200,63200,63200,0
|
|
20231012,184400,4991947700,63200,63200,63200,63200,0
|
|
20231012,184300,4991947700,63200,63200,63200,63200,0
|
|
20231012,184200,4991947700,63200,63200,63200,63200,0
|
|
20231012,184100,4991947700,63200,63200,63200,63200,0
|
|
20231012,184000,4991947700,63200,63200,63200,63200,0
|
|
20231012,183900,4991947700,63200,63200,63200,63200,0
|
|
20231012,183800,4991947700,63200,63200,63200,63200,0
|
|
20231012,183700,4991947700,63200,63200,63200,63200,0
|
|
20231012,183600,4991947700,63200,63200,63200,63200,0
|
|
20231012,183500,4991947700,63200,63200,63200,63200,0
|
|
20231012,183400,4991947700,63200,63200,63200,63200,0
|
|
20231012,183300,4991947700,63200,63200,63200,63200,0
|
|
20231012,183200,4991947700,63200,63200,63200,63200,0
|
|
20231012,183100,4991947700,63200,63200,63200,63200,0
|
|
20231012,183000,4991947700,63200,63200,63200,63200,0
|
|
20231012,182900,4991947700,63200,63200,63200,63200,0
|
|
20231012,182800,4991947700,63200,63200,63200,63200,0
|
|
20231012,182700,4991947700,63200,63200,63200,63200,0
|
|
20231012,182600,4991947700,63200,63200,63200,63200,0
|
|
20231012,182500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,182400,4991947700,63200,63200,63200,63200,0
|
|
20231012,182300,4991947700,63200,63200,63200,63200,0
|
|
20231012,182200,4991947700,63200,63200,63200,63200,0
|
|
20231012,182100,4991947700,63200,63200,63200,63200,0
|
|
20231012,182000,4991947700,63200,63200,63200,63200,0
|
|
20231012,181900,4991947700,63200,63200,63200,63200,0
|
|
20231012,181800,4991947700,63200,63200,63200,63200,0
|
|
20231012,181700,4991947700,63200,63200,63200,63200,0
|
|
20231012,181600,4991947700,63200,63200,63200,63200,0
|
|
20231012,181500,4991947700,63200,63200,63200,63200,0
|
|
20231012,181400,4991947700,63200,63200,63200,63200,0
|
|
20231012,181300,4991947700,63200,63200,63200,63200,0
|
|
20231012,181200,4991947700,63200,63200,63200,63200,0
|
|
20231012,181100,4991947700,63200,63200,63200,63200,0
|
|
20231012,181000,4991947700,63200,63200,63200,63200,0
|
|
20231012,180900,4991947700,63200,63200,63200,63200,0
|
|
20231012,180800,4991947700,63200,63200,63200,63200,0
|
|
20231012,180700,4991947700,63200,63200,63200,63200,0
|
|
20231012,180600,4991947700,63200,63200,63200,63200,0
|
|
20231012,180500,4991947700,63200,63200,63200,63200,0
|
|
20231012,180400,4991947700,63200,63200,63200,63200,0
|
|
20231012,180300,4991947700,63200,63200,63200,63200,0
|
|
20231012,180200,4991947700,63200,63200,63200,63200,0
|
|
20231012,180100,4991947700,63200,63200,63200,63200,0
|
|
20231012,180000,4991947700,63200,63200,63200,63200,0
|
|
20231012,175900,4991947700,63200,63200,63200,63200,0
|
|
20231012,175800,4991947700,63200,63200,63200,63200,0
|
|
20231012,175700,4991947700,63200,63200,63200,63200,0
|
|
20231012,175600,4991947700,63200,63200,63200,63200,0
|
|
20231012,175500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,175400,4991947700,63200,63200,63200,63200,0
|
|
20231012,175300,4991947700,63200,63200,63200,63200,0
|
|
20231012,175200,4991947700,63200,63200,63200,63200,0
|
|
20231012,175100,4991947700,63200,63200,63200,63200,0
|
|
20231012,175000,4991947700,63200,63200,63200,63200,0
|
|
20231012,174900,4991947700,63200,63200,63200,63200,0
|
|
20231012,174800,4991947700,63200,63200,63200,63200,0
|
|
20231012,174700,4991947700,63200,63200,63200,63200,0
|
|
20231012,174600,4991947700,63200,63200,63200,63200,0
|
|
20231012,174500,4991947700,63200,63200,63200,63200,0
|
|
20231012,174400,4991947700,63200,63200,63200,63200,0
|
|
20231012,174300,4991947700,63200,63200,63200,63200,0
|
|
20231012,174200,4991947700,63200,63200,63200,63200,0
|
|
20231012,174100,4991947700,63200,63200,63200,63200,0
|
|
20231012,174000,4991947700,63200,63200,63200,63200,0
|
|
20231012,173900,4991947700,63200,63200,63200,63200,0
|
|
20231012,173800,4991947700,63200,63200,63200,63200,0
|
|
20231012,173700,4991947700,63200,63200,63200,63200,0
|
|
20231012,173600,4991947700,63200,63200,63200,63200,0
|
|
20231012,173500,4991947700,63200,63200,63200,63200,0
|
|
20231012,173400,4991947700,63200,63200,63200,63200,0
|
|
20231012,173300,4991947700,63200,63200,63200,63200,0
|
|
20231012,173200,4991947700,63200,63200,63200,63200,0
|
|
20231012,173100,4991947700,63200,63200,63200,63200,0
|
|
20231012,173000,4991947700,63200,63200,63200,63200,0
|
|
20231012,172900,4991947700,63200,63200,63200,63200,0
|
|
20231012,172800,4991947700,63200,63200,63200,63200,0
|
|
20231012,172700,4991947700,63200,63200,63200,63200,0
|
|
20231012,172600,4991947700,63200,63200,63200,63200,0
|
|
20231012,172500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,172400,4991947700,63200,63200,63200,63200,0
|
|
20231012,172300,4991947700,63200,63200,63200,63200,0
|
|
20231012,172200,4991947700,63200,63200,63200,63200,0
|
|
20231012,172100,4991947700,63200,63200,63200,63200,0
|
|
20231012,172000,4991947700,63200,63200,63200,63200,0
|
|
20231012,171900,4991947700,63200,63200,63200,63200,0
|
|
20231012,171800,4991947700,63200,63200,63200,63200,0
|
|
20231012,171700,4991947700,63200,63200,63200,63200,0
|
|
20231012,171600,4991947700,63200,63200,63200,63200,0
|
|
20231012,171500,4991947700,63200,63200,63200,63200,0
|
|
20231012,171400,4991947700,63200,63200,63200,63200,0
|
|
20231012,171300,4991947700,63200,63200,63200,63200,0
|
|
20231012,171200,4991947700,63200,63200,63200,63200,0
|
|
20231012,171100,4991947700,63200,63200,63200,63200,0
|
|
20231012,171000,4991947700,63200,63200,63200,63200,0
|
|
20231012,170900,4991947700,63200,63200,63200,63200,0
|
|
20231012,170800,4991947700,63200,63200,63200,63200,0
|
|
20231012,170700,4991947700,63200,63200,63200,63200,0
|
|
20231012,170600,4991947700,63200,63200,63200,63200,0
|
|
20231012,170500,4991947700,63200,63200,63200,63200,0
|
|
20231012,170400,4991947700,63200,63200,63200,63200,0
|
|
20231012,170300,4991947700,63200,63200,63200,63200,0
|
|
20231012,170200,4991947700,63200,63200,63200,63200,0
|
|
20231012,170100,4991947700,63200,63200,63200,63200,0
|
|
20231012,170000,4991947700,63200,63200,63200,63200,0
|
|
20231012,165900,4991947700,63200,63200,63200,63200,0
|
|
20231012,165800,4991947700,63200,63200,63200,63200,0
|
|
20231012,165700,4991947700,63200,63200,63200,63200,0
|
|
20231012,165600,4991947700,63200,63200,63200,63200,0
|
|
20231012,165500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,165400,4991947700,63200,63200,63200,63200,0
|
|
20231012,165300,4991947700,63200,63200,63200,63200,0
|
|
20231012,165200,4991947700,63200,63200,63200,63200,0
|
|
20231012,165100,4991947700,63200,63200,63200,63200,0
|
|
20231012,165000,4991947700,63200,63200,63200,63200,0
|
|
20231012,164900,4991947700,63200,63200,63200,63200,0
|
|
20231012,164800,4991947700,63200,63200,63200,63200,0
|
|
20231012,164700,4991947700,63200,63200,63200,63200,0
|
|
20231012,164600,4991947700,63200,63200,63200,63200,0
|
|
20231012,164500,4991947700,63200,63200,63200,63200,0
|
|
20231012,164400,4991947700,63200,63200,63200,63200,0
|
|
20231012,164300,4991947700,63200,63200,63200,63200,0
|
|
20231012,164200,4991947700,63200,63200,63200,63200,0
|
|
20231012,164100,4991947700,63200,63200,63200,63200,0
|
|
20231012,164000,4991947700,63200,63200,63200,63200,0
|
|
20231012,163900,4991947700,63200,63200,63200,63200,0
|
|
20231012,163800,4991947700,63200,63200,63200,63200,0
|
|
20231012,163700,4991947700,63200,63200,63200,63200,0
|
|
20231012,163600,4991947700,63200,63200,63200,63200,0
|
|
20231012,163500,4991947700,63200,63200,63200,63200,0
|
|
20231012,163400,4991947700,63200,63200,63200,63200,0
|
|
20231012,163300,4991947700,63200,63200,63200,63200,0
|
|
20231012,163200,4991947700,63200,63200,63200,63200,0
|
|
20231012,163100,4991947700,63200,63200,63200,63200,0
|
|
20231012,163000,4991947700,63200,63200,63200,63200,0
|
|
20231012,162900,4991947700,63200,63200,63200,63200,0
|
|
20231012,162800,4991947700,63200,63200,63200,63200,0
|
|
20231012,162700,4991947700,63200,63200,63200,63200,0
|
|
20231012,162600,4991947700,63200,63200,63200,63200,0
|
|
20231012,162500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,162400,4991947700,63200,63200,63200,63200,0
|
|
20231012,162300,4991947700,63200,63200,63200,63200,0
|
|
20231012,162200,4991947700,63200,63200,63200,63200,0
|
|
20231012,162100,4991947700,63200,63200,63200,63200,0
|
|
20231012,162000,4991947700,63200,63200,63200,63200,0
|
|
20231012,161900,4991947700,63200,63200,63200,63200,0
|
|
20231012,161800,4991947700,63200,63200,63200,63200,0
|
|
20231012,161700,4991947700,63200,63200,63200,63200,0
|
|
20231012,161600,4991947700,63200,63200,63200,63200,0
|
|
20231012,161500,4991947700,63200,63200,63200,63200,0
|
|
20231012,161400,4991947700,63200,63200,63200,63200,0
|
|
20231012,161300,4991947700,63200,63200,63200,63200,0
|
|
20231012,161200,4991947700,63200,63200,63200,63200,0
|
|
20231012,161100,4991947700,63200,63200,63200,63200,0
|
|
20231012,161000,4991947700,63200,63200,63200,63200,0
|
|
20231012,160900,4991947700,63200,63200,63200,63200,0
|
|
20231012,160800,4991947700,63200,63200,63200,63200,0
|
|
20231012,160700,4991947700,63200,63200,63200,63200,0
|
|
20231012,160600,4991947700,63200,63200,63200,63200,0
|
|
20231012,160500,4991947700,63200,63200,63200,63200,0
|
|
20231012,160400,4991947700,63200,63200,63200,63200,0
|
|
20231012,160300,4991947700,63200,63200,63200,63200,0
|
|
20231012,160200,4991947700,63200,63200,63200,63200,0
|
|
20231012,160100,4991947700,63200,63200,63200,63200,0
|
|
20231012,160000,4991947700,63200,63200,63200,63200,0
|
|
20231012,155900,4991947700,63200,63200,63200,63200,0
|
|
20231012,155800,4991947700,63200,63200,63200,63200,0
|
|
20231012,155700,4991947700,63200,63200,63200,63200,0
|
|
20231012,155600,4991947700,63200,63200,63200,63200,0
|
|
20231012,155500,4991947700,63200,63200,63200,63200,2734
|
|
20231012,155400,4991947700,63200,63200,63200,63200,0
|
|
20231012,155300,4991947700,63200,63200,63200,63200,0
|
|
20231012,155200,4991947700,63200,63200,63200,63200,0
|
|
20231012,155100,4991947700,63200,63200,63200,63200,0
|
|
20231012,155000,4991947700,63200,63200,63200,63200,0
|
|
20231012,154900,4991947700,63200,63200,63200,63200,0
|
|
20231012,154800,4991947700,63200,63200,63200,63200,0
|
|
20231012,154700,4991947700,63200,63200,63200,63200,0
|
|
20231012,154600,4991947700,63200,63200,63200,63200,0
|
|
20231012,154500,4991947700,63200,63200,63200,63200,0
|
|
20231012,154400,4991947700,63200,63200,63200,63200,0
|
|
20231012,154300,4991947700,63200,63200,63200,63200,0
|
|
20231012,154200,4991947700,63200,63200,63200,63200,0
|
|
20231012,154100,4991947700,63200,63200,63200,63200,0
|
|
20231012,154000,4991947700,63200,63200,63200,63200,0
|
|
20231012,153900,4991947700,63200,63200,63200,63200,0
|
|
20231012,153800,4991947700,63200,63200,63200,63200,0
|
|
20231012,153700,4991947700,63200,63200,63200,63200,0
|
|
20231012,153600,4991947700,63200,63200,63200,63200,0
|
|
20231012,153500,4991947700,63200,63200,63200,63200,0
|
|
20231012,153400,4991947700,63200,63200,63200,63200,0
|
|
20231012,153300,4991947700,63200,63200,63200,63200,0
|
|
20231012,153200,4991947700,63200,63200,63200,63200,0
|
|
20231012,153100,4991947700,63200,63200,63200,63200,0
|
|
20231012,153000,4991947700,63200,63200,63200,63200,2734
|
|
20231012,152900,4819158900,62900,62900,62900,62900,0
|
|
20231012,152800,4819158900,62900,62900,62900,62900,0
|
|
20231012,152700,4819158900,62900,62900,62900,62900,0
|
|
20231012,152600,4819158900,62900,62900,62900,62900,0
|
|
20231012,152500,4819158900,62900,62900,62900,62900,0
|
|
20231012,152400,4819158900,62900,62900,62900,62900,0
|
|
20231012,152300,4819158900,62900,62900,62900,62900,0
|
|
20231012,152200,4819158900,62900,62900,62900,62900,0
|
|
20231012,152100,4819158900,62900,62900,62900,62900,0
|
|
20231012,152000,4819158900,62900,62900,62900,62900,0
|
|
20231012,151900,4819158900,62900,62800,63000,62800,1011
|
|
20231012,151800,4755640600,62800,62900,62900,62800,962
|
|
20231012,151700,4695213800,62900,62900,63000,62800,1829
|
|
20231012,151600,4580186400,62900,62900,63000,62900,1139
|
|
20231012,151500,4508541800,63000,63100,63200,63000,263
|
|
20231012,151400,4491951200,63200,62900,63200,62800,1374
|
|
20231012,151300,4405447400,62900,62900,63000,62800,1289
|
|
20231012,151200,4324382400,62900,62900,63000,62800,1176
|
|
20231012,151100,4250382900,62900,62900,63000,62900,1408
|
|
20231012,151000,4161809400,62900,63000,63000,62900,633
|
|
20231012,150900,4121944600,63000,63000,63100,63000,535
|
|
20231012,150800,4088239300,63000,63100,63100,63000,381
|
|
20231012,150700,4064234200,63100,63100,63100,63100,974
|
|
20231012,150600,4002774800,63000,63100,63200,63000,336
|
|
20231012,150500,3981578300,63100,63300,63300,63100,516
|
|
20231012,150400,3948994600,63300,63300,63300,63300,266
|
|
20231012,150300,3932156800,63400,63400,63400,63400,76
|
|
20231012,150200,3927338400,63300,63400,63400,63300,326
|
|
20231012,150100,3906684000,63300,63400,63400,63300,16
|
|
20231012,150000,3905670900,63300,63400,63400,63300,4
|
|
20231012,145900,3905417600,63400,63400,63400,63300,16
|
|
20231012,145800,3904403700,63300,63200,63400,63200,153
|
|
20231012,145700,3894724900,63200,63300,63400,63200,386
|
|
20231012,145600,3870296500,63300,63300,63300,63300,10
|
|
20231012,145500,3869663500,63400,63200,63400,63200,68
|
|
20231012,145400,3865363700,63200,63200,63200,63200,3
|
|
20231012,145300,3865174100,63100,63100,63100,63100,0
|
|
20231012,145200,3865174100,63100,63400,63400,63100,281
|
|
20231012,145100,3847442700,63400,63400,63400,63400,15
|
|
20231012,145000,3846491700,63100,63200,63400,63100,370
|
|
20231012,144900,3823084700,63100,63200,63200,63100,202
|
|
20231012,144800,3810322700,63100,63200,63200,63100,11
|
|
20231012,144700,3809628400,63100,63100,63200,63100,11
|
|
20231012,144600,3808934200,63200,63200,63200,63200,0
|
|
20231012,144500,3808934200,63200,63200,63200,63100,16
|
|
20231012,144400,3807924200,63200,63000,63200,63000,122
|
|
20231012,144300,3800234600,63100,63200,63200,63100,506
|
|
20231012,144200,3768305300,63200,63200,63200,63200,1
|
|
20231012,144100,3768242100,63100,63100,63100,63100,0
|
|
20231012,144000,3768242100,63100,63200,63200,63100,14
|
|
20231012,143900,3767357600,63200,63100,63200,63100,2
|
|
20231012,143800,3767231300,63100,63100,63100,63100,557
|
|
20231012,143700,3732084600,63100,63000,63100,63000,22
|
|
20231012,143600,3730698500,63100,63100,63100,63100,0
|
|
20231012,143500,3730698500,63100,63000,63100,63000,6
|
|
20231012,143400,3730320300,63000,63100,63100,63000,6
|
|
20231012,143300,3729942200,63000,63000,63000,63000,3
|
|
20231012,143200,3729753200,63000,63000,63100,63000,12
|
|
20231012,143100,3728996600,63000,63000,63100,63000,654
|
|
20231012,143000,3687769400,63000,63100,63100,63000,301
|
|
20231012,142900,3668804300,63000,63000,63000,63000,44
|
|
20231012,142800,3666032300,63000,63000,63000,63000,113
|
|
20231012,142700,3658913300,63000,63100,63100,63000,3
|
|
20231012,142600,3658724100,63000,63100,63100,63000,44
|
|
20231012,142500,3655949300,63000,63000,63100,63000,18
|
|
20231012,142400,3654814100,63000,63100,63100,63000,40
|
|
20231012,142300,3652291100,63100,63100,63100,63100,10
|
|
20231012,142200,3651660100,63000,63000,63000,63000,0
|
|
20231012,142100,3651660100,63000,63000,63000,63000,4
|
|
20231012,142000,3651408100,63000,63100,63100,63000,51
|
|
20231012,141900,3648191400,63100,63000,63100,63000,15
|
|
20231012,141800,3647246300,63100,63000,63100,63000,146
|
|
20231012,141700,3638044600,63000,63100,63100,63000,211
|
|
20231012,141600,3624736700,63000,63000,63100,63000,355
|
|
20231012,141500,3602341000,63000,63000,63000,63000,15
|
|
20231012,141400,3601396000,63000,63000,63000,63000,99
|
|
20231012,141300,3595159000,63000,63100,63100,63000,59
|
|
20231012,141200,3591441900,63000,63000,63100,63000,561
|
|
20231012,141100,3556098400,63000,63100,63100,63000,1442
|
|
20231012,141000,3465234700,63000,63200,63200,63000,247
|
|
20231012,140900,3449663200,63100,63100,63100,63000,133
|
|
20231012,140800,3441276600,63100,63100,63100,63100,116
|
|
20231012,140700,3433957000,63100,63100,63200,63100,42
|
|
20231012,140600,3431305800,63100,63100,63100,63100,129
|
|
20231012,140500,3423165900,63100,63000,63100,63000,95
|
|
20231012,140400,3417178600,63000,63200,63200,63000,745
|
|
20231012,140300,3370190300,63100,63100,63100,63100,3
|
|
20231012,140200,3370001000,63100,63400,63400,63100,414
|
|
20231012,140100,3343849000,63400,63300,63400,63300,108
|
|
20231012,140000,3337012500,63300,63300,63300,63300,48
|
|
20231012,135900,3333974100,63300,63300,63300,63300,0
|
|
20231012,135800,3333974100,63300,63300,63300,63300,13
|
|
20231012,135700,3333151200,63400,63300,63400,63300,6
|
|
20231012,135600,3332770900,63300,63300,63300,63300,0
|
|
20231012,135500,3332770900,63300,63400,63400,63300,5
|
|
20231012,135400,3332454300,63300,63300,63300,63300,0
|
|
20231012,135300,3332454300,63300,63300,63300,63300,28
|
|
20231012,135200,3330681900,63300,63300,63300,63300,3
|
|
20231012,135100,3330492000,63200,63200,63200,63100,543
|
|
20231012,135000,3296192700,63200,63200,63200,63200,95
|
|
20231012,134900,3290188700,63200,63200,63200,63200,0
|
|
20231012,134800,3290188700,63200,63200,63200,63200,13
|
|
20231012,134700,3289367100,63200,63300,63400,63200,172
|
|
20231012,134600,3278478100,63200,63200,63200,63200,98
|
|
20231012,134500,3272284500,63200,63200,63200,63200,80
|
|
20231012,134400,3267228500,63200,63200,63200,63200,171
|
|
20231012,134300,3256421300,63200,63200,63200,63200,24
|
|
20231012,134200,3254904500,63200,63300,63300,63200,72
|
|
20231012,134100,3250348200,63300,63300,63300,63300,0
|
|
20231012,134000,3250348200,63300,63200,63300,63200,5
|
|
20231012,133900,3250032100,63300,63300,63300,63300,11
|
|
20231012,133800,3249335800,63300,63200,63300,63100,3
|
|
20231012,133700,3249146200,63100,63300,63300,63100,299
|
|
20231012,133600,3230264800,63300,63300,63300,63200,69
|
|
20231012,133500,3225902300,63300,63300,63300,63300,26
|
|
20231012,133400,3224256500,63300,63300,63300,63300,24
|
|
20231012,133300,3222737300,63300,63300,63300,63300,12
|
|
20231012,133200,3221977700,63200,63300,63300,63200,23
|
|
20231012,133100,3220523100,63300,63300,63300,63100,178
|
|
20231012,133000,3209289500,63100,63200,63300,63100,1173
|
|
20231012,132900,3135263900,63200,63200,63200,63200,19
|
|
20231012,132800,3134063100,63200,63200,63200,63200,7
|
|
20231012,132700,3133620700,63200,63200,63300,63200,175
|
|
20231012,132600,3122559500,63200,63200,63200,63200,0
|
|
20231012,132500,3122559500,63200,63300,63300,63200,10
|
|
20231012,132400,3121926700,63200,63200,63200,63200,23
|
|
20231012,132300,3120473100,63200,63300,63300,63200,6
|
|
20231012,132200,3120093400,63200,63200,63300,63200,20
|
|
20231012,132100,3118828200,63300,63300,63300,63300,1
|
|
20231012,132000,3118764900,63300,63300,63300,63200,78
|
|
20231012,131900,3113834400,63200,63200,63200,63200,0
|
|
20231012,131800,3113834400,63200,63300,63300,63200,196
|
|
20231012,131700,3101428600,63300,63300,63300,63300,2
|
|
20231012,131600,3101302000,63400,63400,63400,63400,0
|
|
20231012,131500,3101302000,63400,63400,63400,63400,2
|
|
20231012,131400,3101175200,63300,63300,63300,63300,58
|
|
20231012,131300,3097503800,63300,63400,63400,63300,34
|
|
20231012,131200,3095349200,63200,63400,63400,63200,51
|
|
20231012,131100,3092120000,63400,63400,63400,63400,0
|
|
20231012,131000,3092120000,63400,63400,63400,63400,3
|
|
20231012,130900,3091929800,63200,63200,63200,63200,0
|
|
20231012,130800,3091929800,63200,63200,63200,63200,6
|
|
20231012,130700,3091550600,63200,63300,63300,63200,225
|
|
20231012,130600,3077309400,63300,63300,63300,63300,0
|
|
20231012,130500,3077309400,63300,63400,63400,63300,93
|
|
20231012,130400,3071421400,63400,63400,63400,63400,1
|
|
20231012,130300,3071358000,63400,63400,63400,63400,1
|
|
20231012,130200,3071294600,63400,63200,63400,63200,99
|
|
20231012,130100,3065033900,63100,63200,63200,63100,15
|
|
20231012,130000,3064086200,63100,63100,63200,63100,110
|
|
20231012,125900,3057144500,63100,63100,63100,63000,289
|
|
20231012,125800,3038916100,63100,63100,63100,63100,3
|
|
20231012,125700,3038726800,63000,63000,63000,63000,2
|
|
20231012,125600,3038600800,63100,63200,63200,62900,7975
|
|
20231012,125500,2535934000,63200,63200,63300,63200,55
|
|
20231012,125400,2532457900,63200,63200,63200,63200,95
|
|
20231012,125300,2526453900,63200,63200,63200,63200,99
|
|
20231012,125200,2520197100,63300,63300,63300,63300,0
|
|
20231012,125100,2520197100,63300,63300,63300,63300,1
|
|
20231012,125000,2520133800,63300,63300,63300,63200,71
|
|
20231012,124900,2515646100,63200,63300,63400,63200,219
|
|
20231012,124800,2501786300,63300,63200,63400,63100,3709
|
|
20231012,124700,2267532700,63200,63300,63300,63200,399
|
|
20231012,124600,2242307700,63300,63300,63300,63300,113
|
|
20231012,124500,2235154800,63400,63300,63400,63300,26
|
|
20231012,124400,2233508000,63300,63300,63300,63300,4
|
|
20231012,124300,2233254800,63300,63400,63400,63300,121
|
|
20231012,124200,2225594000,63300,63300,63300,63300,112
|
|
20231012,124100,2218504400,63300,63300,63300,63300,0
|
|
20231012,124000,2218504400,63300,63300,63300,63300,7
|
|
20231012,123900,2218061300,63400,63400,63400,63400,0
|
|
20231012,123800,2218061300,63400,63400,63400,63400,16
|
|
20231012,123700,2217046900,63300,63300,63300,63300,45
|
|
20231012,123600,2214198400,63300,63200,63300,63200,448
|
|
20231012,123500,2185860100,63200,63400,63400,63200,3112
|
|
20231012,123400,1989096400,63300,63400,63400,63300,370
|
|
20231012,123300,1965675200,63300,63500,63500,63300,306
|
|
20231012,123200,1946271000,63500,63500,63500,63500,33
|
|
20231012,123100,1944175500,63400,63600,63600,63400,110
|
|
20231012,123000,1937195000,63400,63500,63500,63400,91
|
|
20231012,122900,1931421600,63500,63500,63500,63500,156
|
|
20231012,122800,1921515600,63500,63500,63500,63500,0
|
|
20231012,122700,1921515600,63500,63500,63500,63500,34
|
|
20231012,122600,1919356600,63500,63400,63500,63300,131
|
|
20231012,122500,1911048200,63400,63400,63400,63300,139
|
|
20231012,122400,1902241000,63400,63400,63400,63300,3
|
|
20231012,122300,1902050900,63400,63400,63400,63300,17
|
|
20231012,122200,1900973400,63300,63400,63400,63300,1791
|
|
20231012,122100,1787508700,63400,63500,63500,63400,906
|
|
20231012,122000,1730006700,63500,63500,63500,63500,65
|
|
20231012,121900,1725879200,63700,63600,63700,63500,109
|
|
20231012,121800,1718948800,63700,63700,63700,63700,30
|
|
20231012,121700,1717037800,63600,63600,63600,63600,0
|
|
20231012,121600,1717037800,63600,63600,63600,63600,18
|
|
20231012,121500,1715893000,63600,63500,63600,63500,21
|
|
20231012,121400,1714559100,63500,63700,63700,63500,17
|
|
20231012,121300,1713479400,63700,63700,63700,63700,0
|
|
20231012,121200,1713479400,63700,63600,63700,63600,39
|
|
20231012,121100,1710998800,63500,63600,63600,63500,128
|
|
20231012,121000,1702865400,63600,63600,63600,63600,0
|
|
20231012,120900,1702865400,63600,63600,63600,63600,3
|
|
20231012,120800,1702674600,63700,63600,63700,63600,70
|
|
20231012,120700,1698220600,63600,63600,63600,63600,14
|
|
20231012,120600,1697330200,63600,63700,63700,63600,55
|
|
20231012,120500,1693832000,63600,63600,63600,63600,29
|
|
20231012,120400,1691987600,63600,63600,63600,63600,0
|
|
20231012,120300,1691987600,63600,63600,63600,63600,0
|
|
20231012,120200,1691987600,63600,63600,63600,63600,17
|
|
20231012,120100,1690906400,63600,63700,63700,63600,337
|
|
20231012,120000,1669449500,63700,63700,63700,63700,0
|
|
20231012,115900,1669449500,63700,63700,63700,63700,0
|
|
20231012,115800,1669449500,63700,63600,63700,63500,937
|
|
20231012,115700,1609777400,63500,63600,63600,63500,635
|
|
20231012,115600,1569413400,63600,63800,63800,63600,248
|
|
20231012,115500,1553603300,63700,63700,63700,63700,1
|
|
20231012,115400,1553539600,63700,63700,63700,63700,0
|
|
20231012,115300,1553539600,63700,63700,63700,63700,0
|
|
20231012,115200,1553539600,63700,63700,63700,63700,55
|
|
20231012,115100,1550036100,63800,63700,63800,63700,22
|
|
20231012,115000,1548633200,63800,63800,63800,63800,4
|
|
20231012,114900,1548378000,63700,63700,63700,63700,2
|
|
20231012,114800,1548250600,63800,63800,63900,63800,6
|
|
20231012,114700,1547867700,63800,63800,63800,63800,1
|
|
20231012,114600,1547803900,63800,63800,63900,63700,162
|
|
20231012,114500,1537470300,63800,63800,63800,63800,48
|
|
20231012,114400,1534407900,63800,63800,63900,63800,20
|
|
20231012,114300,1533131800,63800,63800,63800,63600,2221
|
|
20231012,114200,1391515900,63900,63800,63900,63800,41
|
|
20231012,114100,1388899300,63800,63800,63800,63800,0
|
|
20231012,114000,1388899300,63800,63900,63900,63800,5
|
|
20231012,113900,1388580200,63800,63800,63800,63800,1
|
|
20231012,113800,1388516400,63800,63800,63800,63800,0
|
|
20231012,113700,1388516400,63800,63800,63900,63800,280
|
|
20231012,113600,1370648400,63800,63800,63900,63700,47
|
|
20231012,113500,1367652100,63700,63800,63900,63700,35
|
|
20231012,113400,1365418200,63800,63700,63900,63700,20
|
|
20231012,113300,1364143100,63800,63700,63900,63700,68
|
|
20231012,113200,1359809400,63900,63900,63900,63900,3
|
|
20231012,113100,1359617700,63900,63900,63900,63900,0
|
|
20231012,113000,1359617700,63900,63800,63900,63700,151
|
|
20231012,112900,1349976400,63800,63800,63800,63800,16
|
|
20231012,112800,1348955600,63800,63800,63800,63700,29
|
|
20231012,112700,1347105900,63800,63800,63800,63800,0
|
|
20231012,112600,1347105900,63800,63800,63800,63800,0
|
|
20231012,112500,1347105900,63800,63800,63800,63800,9
|
|
20231012,112400,1346531700,63800,63800,63800,63800,0
|
|
20231012,112300,1346531700,63800,63800,63800,63800,0
|
|
20231012,112200,1346531700,63800,63600,63800,63600,169
|
|
20231012,112100,1335782100,63800,63800,63800,63800,0
|
|
20231012,112000,1335782100,63800,63800,63900,63600,1358
|
|
20231012,111900,1249133700,63800,63700,63800,63600,264
|
|
20231012,111800,1232318600,63700,63700,63700,63700,12
|
|
20231012,111700,1231554200,63700,63700,63700,63700,0
|
|
20231012,111600,1231554200,63700,63800,63800,63700,5
|
|
20231012,111500,1231235600,63700,63700,63800,63700,154
|
|
20231012,111400,1221425300,63800,63800,63800,63700,75
|
|
20231012,111300,1216641700,63800,63800,63800,63800,0
|
|
20231012,111200,1216641700,63800,63800,63800,63700,39
|
|
20231012,111100,1214154200,63800,63800,63800,63800,0
|
|
20231012,111000,1214154200,63800,63700,63800,63700,9
|
|
20231012,110900,1213580400,63700,63700,63700,63700,1
|
|
20231012,110800,1213516700,63700,63700,63700,63700,4
|
|
20231012,110700,1213261900,63700,63800,63800,63700,7
|
|
20231012,110600,1212815900,63700,63700,63700,63700,0
|
|
20231012,110500,1212815900,63700,63700,63700,63700,1
|
|
20231012,110400,1212752200,63700,63700,63800,63700,19
|
|
20231012,110300,1211541200,63800,63800,63800,63800,0
|
|
20231012,110200,1211541200,63800,63800,63800,63700,7
|
|
20231012,110100,1211095000,63700,63700,63700,63700,0
|
|
20231012,110000,1211095000,63700,63700,63700,63700,5
|
|
20231012,105900,1210776500,63700,63800,63800,63700,25
|
|
20231012,105800,1209182500,63700,63700,63800,63700,19
|
|
20231012,105700,1207971300,63700,63700,63800,63700,157
|
|
20231012,105600,1197960400,63700,63700,63700,63700,9
|
|
20231012,105500,1197387100,63700,63700,63800,63700,14
|
|
20231012,105400,1196494500,63800,63700,63800,63700,22
|
|
20231012,105300,1195092100,63700,63700,63700,63700,10
|
|
20231012,105200,1194455100,63700,63700,63700,63700,1
|
|
20231012,105100,1194391400,63700,63800,63800,63700,25
|
|
20231012,105000,1192797100,63700,63800,63800,63700,62
|
|
20231012,104900,1188845000,63800,63800,63800,63800,16
|
|
20231012,104800,1187824200,63700,63700,63700,63700,0
|
|
20231012,104700,1187824200,63700,63800,63800,63700,5
|
|
20231012,104600,1187505600,63700,63700,63700,63700,8
|
|
20231012,104500,1186996000,63700,63600,63700,63600,13
|
|
20231012,104400,1186169000,63700,63600,63700,63600,110
|
|
20231012,104300,1179162400,63600,63600,63600,63600,0
|
|
20231012,104200,1179162400,63600,63600,63600,63600,60
|
|
20231012,104100,1175346400,63600,63600,63600,63600,0
|
|
20231012,104000,1175346400,63600,63600,63600,63600,9
|
|
20231012,103900,1174774000,63700,63700,63700,63700,1
|
|
20231012,103800,1174710300,63700,63700,63700,63700,33
|
|
20231012,103700,1172608200,63600,63600,63600,63400,739
|
|
20231012,103600,1125623800,63400,63500,63600,63400,416
|
|
20231012,103500,1099211300,63500,63500,63500,63500,0
|
|
20231012,103400,1099211300,63500,63500,63500,63500,27
|
|
20231012,103300,1097496800,63500,63500,63500,63500,0
|
|
20231012,103200,1097496800,63500,63500,63500,63500,7
|
|
20231012,103100,1097052300,63500,63500,63500,63500,162
|
|
20231012,103000,1086765300,63500,63600,63600,63500,99
|
|
20231012,102900,1080476700,63500,63500,63600,63500,43
|
|
20231012,102800,1077744500,63500,63600,63600,63500,86
|
|
20231012,102700,1072278000,63500,63600,63600,63500,23
|
|
20231012,102600,1070816000,63500,63500,63500,63500,0
|
|
20231012,102500,1070816000,63500,63500,63500,63500,5
|
|
20231012,102400,1070498500,63500,63500,63500,63500,7
|
|
20231012,102300,1070054000,63500,63500,63600,63500,131
|
|
20231012,102200,1061735400,63500,63600,63600,63500,73
|
|
20231012,102100,1057095700,63600,63700,63700,63600,64
|
|
20231012,102000,1053022300,63600,63500,63700,63500,122
|
|
20231012,101900,1045260100,63500,63600,63600,63500,334
|
|
20231012,101800,1024047100,63600,63600,63600,63500,276
|
|
20231012,101700,1006512100,63600,63600,63700,63600,1105
|
|
20231012,101600,936234000,63600,63700,63700,63600,38
|
|
20231012,101500,933814800,63600,63600,63700,63600,60
|
|
20231012,101400,929997200,63600,63700,63700,63600,47
|
|
20231012,101300,927005300,63600,63700,63700,63600,40
|
|
20231012,101200,924459100,63600,63700,63700,63600,8
|
|
20231012,101100,923949600,63600,63600,63600,63600,22
|
|
20231012,101000,922550400,63600,63700,63700,63600,25
|
|
20231012,100900,920958400,63600,63800,63800,63600,34
|
|
20231012,100800,918794000,63700,63700,63700,63700,0
|
|
20231012,100700,918794000,63700,63700,63700,63600,183
|
|
20231012,100600,907139200,63700,63800,63800,63700,14
|
|
20231012,100500,906247300,63800,63700,63800,63700,14
|
|
20231012,100400,905355100,63700,63700,63700,63700,0
|
|
20231012,100300,905355100,63700,63700,63700,63700,16
|
|
20231012,100200,904335900,63700,63700,63700,63700,5
|
|
20231012,100100,904017400,63700,63700,63700,63700,15
|
|
20231012,100000,903061900,63600,63600,63700,63600,17
|
|
20231012,095900,901980500,63600,63600,63600,63600,0
|
|
20231012,095800,901980500,63600,63700,63700,63600,231
|
|
20231012,095700,887270100,63800,63800,63800,63700,400
|
|
20231012,095600,861776800,63800,63800,63800,63800,119
|
|
20231012,095500,854184600,63800,63800,63800,63800,0
|
|
20231012,095400,854184600,63800,63800,63800,63800,87
|
|
20231012,095300,848634000,63800,63800,63800,63800,17
|
|
20231012,095200,847549400,63800,63800,63800,63800,22
|
|
20231012,095100,846145800,63800,63800,63900,63700,329
|
|
20231012,095000,825149200,63700,63800,63900,63700,490
|
|
20231012,094900,793892300,63800,63800,63800,63800,51
|
|
20231012,094800,790638500,63800,63800,63800,63800,213
|
|
20231012,094700,777049100,63800,63800,63800,63800,0
|
|
20231012,094600,777049100,63800,63800,63900,63800,318
|
|
20231012,094500,756760600,63900,63800,63900,63700,147
|
|
20231012,094400,747383000,63800,63900,63900,63800,37
|
|
20231012,094300,745022300,63800,63800,63800,63800,38
|
|
20231012,094200,742597900,63800,63800,63900,63800,29
|
|
20231012,094100,740747600,63800,63800,63800,63800,0
|
|
20231012,094000,740747600,63800,63900,63900,63800,143
|
|
20231012,093900,731624100,63900,63800,63900,63800,26
|
|
20231012,093800,729963900,63900,63800,63900,63800,108
|
|
20231012,093700,723071100,63700,63800,63900,63700,176
|
|
20231012,093600,711845500,63800,63800,63800,63700,532
|
|
20231012,093500,677906900,63800,63800,63900,63800,88
|
|
20231012,093400,672292400,63800,63900,63900,63800,2
|
|
20231012,093300,672164700,63800,63900,63900,63800,119
|
|
20231012,093200,664571100,63900,63900,63900,63800,244
|
|
20231012,093100,648988400,63800,63900,63900,63800,326
|
|
20231012,093000,628189000,63800,63800,63900,63800,362
|
|
20231012,092900,605090600,63800,63800,63800,63700,169
|
|
20231012,092800,594308500,63800,63800,63900,63800,635
|
|
20231012,092700,553743700,63800,63800,63900,63700,210
|
|
20231012,092600,540343800,63800,63800,63900,63800,284
|
|
20231012,092500,522224300,63800,63800,63900,63800,152
|
|
20231012,092400,512525700,63800,63800,63900,63800,219
|
|
20231012,092300,498553200,63800,63800,63900,63800,125
|
|
20231012,092200,490575700,63800,63800,63900,63800,219
|
|
20231012,092100,476598400,63900,63900,63900,63800,294
|
|
20231012,092000,457826600,63800,63900,63900,63800,91
|
|
20231012,091900,452020700,63800,63800,63900,63800,319
|
|
20231012,091800,431668200,63700,63800,63800,63600,502
|
|
20231012,091700,399704500,63700,63700,63900,63600,1977
|
|
20231012,091600,273652000,63700,63700,63700,63700,1
|
|
20231012,091500,273588300,63600,63700,63700,63600,37
|
|
20231012,091400,271232200,63600,63700,63700,63600,179
|
|
20231012,091300,259833600,63600,63800,63800,63600,485
|
|
20231012,091200,228934800,63800,63800,63800,63700,417
|
|
20231012,091100,202343000,63800,63600,63800,63600,749
|
|
20231012,091000,154615300,63600,63800,63800,63600,482
|
|
20231012,090900,123911500,63700,63700,63800,63700,165
|
|
20231012,090800,113392200,63700,63800,63800,63600,141
|
|
20231012,090700,104402800,63800,63700,63800,63600,313
|
|
20231012,090600,84459400,63700,63700,63700,63500,152
|
|
20231012,090500,74779600,63700,63500,63700,63500,338
|
|
20231012,090400,53278400,63500,63400,63500,63400,84
|
|
20231012,090300,47949700,63500,63500,63500,63400,28
|
|
20231012,090200,46173200,63400,63500,63500,63300,181
|
|
20231012,090100,34684400,63400,63300,63600,63300,234
|
|
20231012,090000,19845800,63500,63400,63500,63400,313
|