625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,192100,4971053900,65800,65800,65800,65800,0
|
|
20231024,192000,4971053900,65800,65800,65800,65800,0
|
|
20231024,191900,4971053900,65800,65800,65800,65800,0
|
|
20231024,191800,4971053900,65800,65800,65800,65800,0
|
|
20231024,191700,4971053900,65800,65800,65800,65800,0
|
|
20231024,191600,4971053900,65800,65800,65800,65800,0
|
|
20231024,191500,4971053900,65800,65800,65800,65800,0
|
|
20231024,191400,4971053900,65800,65800,65800,65800,0
|
|
20231024,191300,4971053900,65800,65800,65800,65800,0
|
|
20231024,191200,4971053900,65800,65800,65800,65800,0
|
|
20231024,191100,4971053900,65800,65800,65800,65800,0
|
|
20231024,191000,4971053900,65800,65800,65800,65800,0
|
|
20231024,190900,4971053900,65800,65800,65800,65800,0
|
|
20231024,190800,4971053900,65800,65800,65800,65800,0
|
|
20231024,190700,4971053900,65800,65800,65800,65800,0
|
|
20231024,190600,4971053900,65800,65800,65800,65800,0
|
|
20231024,190500,4971053900,65800,65800,65800,65800,0
|
|
20231024,190400,4971053900,65800,65800,65800,65800,0
|
|
20231024,190300,4971053900,65800,65800,65800,65800,0
|
|
20231024,190200,4971053900,65800,65800,65800,65800,0
|
|
20231024,190100,4971053900,65800,65800,65800,65800,0
|
|
20231024,190000,4971053900,65800,65800,65800,65800,0
|
|
20231024,185900,4971053900,65800,65800,65800,65800,0
|
|
20231024,185800,4971053900,65800,65800,65800,65800,0
|
|
20231024,185700,4971053900,65800,65800,65800,65800,0
|
|
20231024,185600,4971053900,65800,65800,65800,65800,0
|
|
20231024,185500,4971053900,65800,65800,65800,65800,0
|
|
20231024,185400,4971053900,65800,65800,65800,65800,0
|
|
20231024,185300,4971053900,65800,65800,65800,65800,0
|
|
20231024,185200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,185100,4971053900,65800,65800,65800,65800,0
|
|
20231024,185000,4971053900,65800,65800,65800,65800,0
|
|
20231024,184900,4971053900,65800,65800,65800,65800,0
|
|
20231024,184800,4971053900,65800,65800,65800,65800,0
|
|
20231024,184700,4971053900,65800,65800,65800,65800,0
|
|
20231024,184600,4971053900,65800,65800,65800,65800,0
|
|
20231024,184500,4971053900,65800,65800,65800,65800,0
|
|
20231024,184400,4971053900,65800,65800,65800,65800,0
|
|
20231024,184300,4971053900,65800,65800,65800,65800,0
|
|
20231024,184200,4971053900,65800,65800,65800,65800,0
|
|
20231024,184100,4971053900,65800,65800,65800,65800,0
|
|
20231024,184000,4971053900,65800,65800,65800,65800,0
|
|
20231024,183900,4971053900,65800,65800,65800,65800,0
|
|
20231024,183800,4971053900,65800,65800,65800,65800,0
|
|
20231024,183700,4971053900,65800,65800,65800,65800,0
|
|
20231024,183600,4971053900,65800,65800,65800,65800,0
|
|
20231024,183500,4971053900,65800,65800,65800,65800,0
|
|
20231024,183400,4971053900,65800,65800,65800,65800,0
|
|
20231024,183300,4971053900,65800,65800,65800,65800,0
|
|
20231024,183200,4971053900,65800,65800,65800,65800,0
|
|
20231024,183100,4971053900,65800,65800,65800,65800,0
|
|
20231024,183000,4971053900,65800,65800,65800,65800,0
|
|
20231024,182900,4971053900,65800,65800,65800,65800,0
|
|
20231024,182800,4971053900,65800,65800,65800,65800,0
|
|
20231024,182700,4971053900,65800,65800,65800,65800,0
|
|
20231024,182600,4971053900,65800,65800,65800,65800,0
|
|
20231024,182500,4971053900,65800,65800,65800,65800,0
|
|
20231024,182400,4971053900,65800,65800,65800,65800,0
|
|
20231024,182300,4971053900,65800,65800,65800,65800,0
|
|
20231024,182200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,182100,4971053900,65800,65800,65800,65800,0
|
|
20231024,182000,4971053900,65800,65800,65800,65800,0
|
|
20231024,181900,4971053900,65800,65800,65800,65800,0
|
|
20231024,181800,4971053900,65800,65800,65800,65800,0
|
|
20231024,181700,4971053900,65800,65800,65800,65800,0
|
|
20231024,181600,4971053900,65800,65800,65800,65800,0
|
|
20231024,181500,4971053900,65800,65800,65800,65800,0
|
|
20231024,181400,4971053900,65800,65800,65800,65800,0
|
|
20231024,181300,4971053900,65800,65800,65800,65800,0
|
|
20231024,181200,4971053900,65800,65800,65800,65800,0
|
|
20231024,181100,4971053900,65800,65800,65800,65800,0
|
|
20231024,181000,4971053900,65800,65800,65800,65800,0
|
|
20231024,180900,4971053900,65800,65800,65800,65800,0
|
|
20231024,180800,4971053900,65800,65800,65800,65800,0
|
|
20231024,180700,4971053900,65800,65800,65800,65800,0
|
|
20231024,180600,4971053900,65800,65800,65800,65800,0
|
|
20231024,180500,4971053900,65800,65800,65800,65800,0
|
|
20231024,180400,4971053900,65800,65800,65800,65800,0
|
|
20231024,180300,4971053900,65800,65800,65800,65800,0
|
|
20231024,180200,4971053900,65800,65800,65800,65800,0
|
|
20231024,180100,4971053900,65800,65800,65800,65800,0
|
|
20231024,180000,4971053900,65800,65800,65800,65800,0
|
|
20231024,175900,4971053900,65800,65800,65800,65800,0
|
|
20231024,175800,4971053900,65800,65800,65800,65800,0
|
|
20231024,175700,4971053900,65800,65800,65800,65800,0
|
|
20231024,175600,4971053900,65800,65800,65800,65800,0
|
|
20231024,175500,4971053900,65800,65800,65800,65800,0
|
|
20231024,175400,4971053900,65800,65800,65800,65800,0
|
|
20231024,175300,4971053900,65800,65800,65800,65800,0
|
|
20231024,175200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,175100,4971053900,65800,65800,65800,65800,0
|
|
20231024,175000,4971053900,65800,65800,65800,65800,0
|
|
20231024,174900,4971053900,65800,65800,65800,65800,0
|
|
20231024,174800,4971053900,65800,65800,65800,65800,0
|
|
20231024,174700,4971053900,65800,65800,65800,65800,0
|
|
20231024,174600,4971053900,65800,65800,65800,65800,0
|
|
20231024,174500,4971053900,65800,65800,65800,65800,0
|
|
20231024,174400,4971053900,65800,65800,65800,65800,0
|
|
20231024,174300,4971053900,65800,65800,65800,65800,0
|
|
20231024,174200,4971053900,65800,65800,65800,65800,0
|
|
20231024,174100,4971053900,65800,65800,65800,65800,0
|
|
20231024,174000,4971053900,65800,65800,65800,65800,0
|
|
20231024,173900,4971053900,65800,65800,65800,65800,0
|
|
20231024,173800,4971053900,65800,65800,65800,65800,0
|
|
20231024,173700,4971053900,65800,65800,65800,65800,0
|
|
20231024,173600,4971053900,65800,65800,65800,65800,0
|
|
20231024,173500,4971053900,65800,65800,65800,65800,0
|
|
20231024,173400,4971053900,65800,65800,65800,65800,0
|
|
20231024,173300,4971053900,65800,65800,65800,65800,0
|
|
20231024,173200,4971053900,65800,65800,65800,65800,0
|
|
20231024,173100,4971053900,65800,65800,65800,65800,0
|
|
20231024,173000,4971053900,65800,65800,65800,65800,0
|
|
20231024,172900,4971053900,65800,65800,65800,65800,0
|
|
20231024,172800,4971053900,65800,65800,65800,65800,0
|
|
20231024,172700,4971053900,65800,65800,65800,65800,0
|
|
20231024,172600,4971053900,65800,65800,65800,65800,0
|
|
20231024,172500,4971053900,65800,65800,65800,65800,0
|
|
20231024,172400,4971053900,65800,65800,65800,65800,0
|
|
20231024,172300,4971053900,65800,65800,65800,65800,0
|
|
20231024,172200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,172100,4971053900,65800,65800,65800,65800,0
|
|
20231024,172000,4971053900,65800,65800,65800,65800,0
|
|
20231024,171900,4971053900,65800,65800,65800,65800,0
|
|
20231024,171800,4971053900,65800,65800,65800,65800,0
|
|
20231024,171700,4971053900,65800,65800,65800,65800,0
|
|
20231024,171600,4971053900,65800,65800,65800,65800,0
|
|
20231024,171500,4971053900,65800,65800,65800,65800,0
|
|
20231024,171400,4971053900,65800,65800,65800,65800,0
|
|
20231024,171300,4971053900,65800,65800,65800,65800,0
|
|
20231024,171200,4971053900,65800,65800,65800,65800,0
|
|
20231024,171100,4971053900,65800,65800,65800,65800,0
|
|
20231024,171000,4971053900,65800,65800,65800,65800,0
|
|
20231024,170900,4971053900,65800,65800,65800,65800,0
|
|
20231024,170800,4971053900,65800,65800,65800,65800,0
|
|
20231024,170700,4971053900,65800,65800,65800,65800,0
|
|
20231024,170600,4971053900,65800,65800,65800,65800,0
|
|
20231024,170500,4971053900,65800,65800,65800,65800,0
|
|
20231024,170400,4971053900,65800,65800,65800,65800,0
|
|
20231024,170300,4971053900,65800,65800,65800,65800,0
|
|
20231024,170200,4971053900,65800,65800,65800,65800,0
|
|
20231024,170100,4971053900,65800,65800,65800,65800,0
|
|
20231024,170000,4971053900,65800,65800,65800,65800,0
|
|
20231024,165900,4971053900,65800,65800,65800,65800,0
|
|
20231024,165800,4971053900,65800,65800,65800,65800,0
|
|
20231024,165700,4971053900,65800,65800,65800,65800,0
|
|
20231024,165600,4971053900,65800,65800,65800,65800,0
|
|
20231024,165500,4971053900,65800,65800,65800,65800,0
|
|
20231024,165400,4971053900,65800,65800,65800,65800,0
|
|
20231024,165300,4971053900,65800,65800,65800,65800,0
|
|
20231024,165200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,165100,4971053900,65800,65800,65800,65800,0
|
|
20231024,165000,4971053900,65800,65800,65800,65800,0
|
|
20231024,164900,4971053900,65800,65800,65800,65800,0
|
|
20231024,164800,4971053900,65800,65800,65800,65800,0
|
|
20231024,164700,4971053900,65800,65800,65800,65800,0
|
|
20231024,164600,4971053900,65800,65800,65800,65800,0
|
|
20231024,164500,4971053900,65800,65800,65800,65800,0
|
|
20231024,164400,4971053900,65800,65800,65800,65800,0
|
|
20231024,164300,4971053900,65800,65800,65800,65800,0
|
|
20231024,164200,4971053900,65800,65800,65800,65800,0
|
|
20231024,164100,4971053900,65800,65800,65800,65800,0
|
|
20231024,164000,4971053900,65800,65800,65800,65800,0
|
|
20231024,163900,4971053900,65800,65800,65800,65800,0
|
|
20231024,163800,4971053900,65800,65800,65800,65800,0
|
|
20231024,163700,4971053900,65800,65800,65800,65800,0
|
|
20231024,163600,4971053900,65800,65800,65800,65800,0
|
|
20231024,163500,4971053900,65800,65800,65800,65800,0
|
|
20231024,163400,4971053900,65800,65800,65800,65800,0
|
|
20231024,163300,4971053900,65800,65800,65800,65800,0
|
|
20231024,163200,4971053900,65800,65800,65800,65800,0
|
|
20231024,163100,4971053900,65800,65800,65800,65800,0
|
|
20231024,163000,4971053900,65800,65800,65800,65800,0
|
|
20231024,162900,4971053900,65800,65800,65800,65800,0
|
|
20231024,162800,4971053900,65800,65800,65800,65800,0
|
|
20231024,162700,4971053900,65800,65800,65800,65800,0
|
|
20231024,162600,4971053900,65800,65800,65800,65800,0
|
|
20231024,162500,4971053900,65800,65800,65800,65800,0
|
|
20231024,162400,4971053900,65800,65800,65800,65800,0
|
|
20231024,162300,4971053900,65800,65800,65800,65800,0
|
|
20231024,162200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,162100,4971053900,65800,65800,65800,65800,0
|
|
20231024,162000,4971053900,65800,65800,65800,65800,0
|
|
20231024,161900,4971053900,65800,65800,65800,65800,0
|
|
20231024,161800,4971053900,65800,65800,65800,65800,0
|
|
20231024,161700,4971053900,65800,65800,65800,65800,0
|
|
20231024,161600,4971053900,65800,65800,65800,65800,0
|
|
20231024,161500,4971053900,65800,65800,65800,65800,0
|
|
20231024,161400,4971053900,65800,65800,65800,65800,0
|
|
20231024,161300,4971053900,65800,65800,65800,65800,0
|
|
20231024,161200,4971053900,65800,65800,65800,65800,0
|
|
20231024,161100,4971053900,65800,65800,65800,65800,0
|
|
20231024,161000,4971053900,65800,65800,65800,65800,0
|
|
20231024,160900,4971053900,65800,65800,65800,65800,0
|
|
20231024,160800,4971053900,65800,65800,65800,65800,0
|
|
20231024,160700,4971053900,65800,65800,65800,65800,0
|
|
20231024,160600,4971053900,65800,65800,65800,65800,0
|
|
20231024,160500,4971053900,65800,65800,65800,65800,0
|
|
20231024,160400,4971053900,65800,65800,65800,65800,0
|
|
20231024,160300,4971053900,65800,65800,65800,65800,0
|
|
20231024,160200,4971053900,65800,65800,65800,65800,0
|
|
20231024,160100,4971053900,65800,65800,65800,65800,0
|
|
20231024,160000,4971053900,65800,65800,65800,65800,0
|
|
20231024,155900,4971053900,65800,65800,65800,65800,0
|
|
20231024,155800,4971053900,65800,65800,65800,65800,0
|
|
20231024,155700,4971053900,65800,65800,65800,65800,0
|
|
20231024,155600,4971053900,65800,65800,65800,65800,0
|
|
20231024,155500,4971053900,65800,65800,65800,65800,0
|
|
20231024,155400,4971053900,65800,65800,65800,65800,0
|
|
20231024,155300,4971053900,65800,65800,65800,65800,0
|
|
20231024,155200,4971053900,65800,65800,65800,65800,5191
|
|
20231024,155100,4971053900,65800,65800,65800,65800,0
|
|
20231024,155000,4971053900,65800,65800,65800,65800,0
|
|
20231024,154900,4971053900,65800,65800,65800,65800,0
|
|
20231024,154800,4971053900,65800,65800,65800,65800,0
|
|
20231024,154700,4971053900,65800,65800,65800,65800,0
|
|
20231024,154600,4971053900,65800,65800,65800,65800,0
|
|
20231024,154500,4971053900,65800,65800,65800,65800,0
|
|
20231024,154400,4971053900,65800,65800,65800,65800,0
|
|
20231024,154300,4971053900,65800,65800,65800,65800,0
|
|
20231024,154200,4971053900,65800,65800,65800,65800,0
|
|
20231024,154100,4971053900,65800,65800,65800,65800,0
|
|
20231024,154000,4971053900,65800,65800,65800,65800,0
|
|
20231024,153900,4971053900,65800,65800,65800,65800,0
|
|
20231024,153800,4971053900,65800,65800,65800,65800,0
|
|
20231024,153700,4971053900,65800,65800,65800,65800,0
|
|
20231024,153600,4971053900,65800,65800,65800,65800,0
|
|
20231024,153500,4971053900,65800,65800,65800,65800,0
|
|
20231024,153400,4971053900,65800,65800,65800,65800,0
|
|
20231024,153300,4971053900,65800,65800,65800,65800,0
|
|
20231024,153200,4971053900,65800,65800,65800,65800,0
|
|
20231024,153100,4971053900,65800,65800,65800,65800,0
|
|
20231024,153000,4971053900,65800,65800,65800,65800,5191
|
|
20231024,152900,4629486100,65600,65600,65600,65600,0
|
|
20231024,152800,4629486100,65600,65600,65600,65600,0
|
|
20231024,152700,4629486100,65600,65600,65600,65600,0
|
|
20231024,152600,4629486100,65600,65600,65600,65600,0
|
|
20231024,152500,4629486100,65600,65600,65600,65600,0
|
|
20231024,152400,4629486100,65600,65600,65600,65600,0
|
|
20231024,152300,4629486100,65600,65600,65600,65600,0
|
|
20231024,152200,4629486100,65600,65600,65600,65600,0
|
|
20231024,152100,4629486100,65600,65600,65600,65600,0
|
|
20231024,152000,4629486100,65600,65600,65600,65600,0
|
|
20231024,151900,4629486100,65600,65700,65700,65500,160
|
|
20231024,151800,4618994500,65700,65600,65700,65600,343
|
|
20231024,151700,4596491900,65600,65600,65600,65500,759
|
|
20231024,151600,4546707900,65600,65500,65600,65500,162
|
|
20231024,151500,4536083800,65500,65600,65600,65500,166
|
|
20231024,151400,4525196700,65600,65600,65600,65600,122
|
|
20231024,151300,4517193500,65600,65600,65600,65500,341
|
|
20231024,151200,4494826000,65600,65600,65600,65500,171
|
|
20231024,151100,4483611900,65600,65600,65600,65500,138
|
|
20231024,151000,4474559400,65600,65600,65600,65500,193
|
|
20231024,150900,4461901600,65600,65500,65600,65500,499
|
|
20231024,150800,4429213000,65500,65500,65500,65400,231
|
|
20231024,150700,4414082600,65500,65500,65500,65500,191
|
|
20231024,150600,4401572100,65500,65300,65500,65300,429
|
|
20231024,150500,4373512100,65400,65400,65400,65300,121
|
|
20231024,150400,4365599000,65400,65400,65400,65400,71
|
|
20231024,150300,4360955600,65400,65400,65400,65300,20
|
|
20231024,150200,4359649000,65300,65400,65400,65300,597
|
|
20231024,150100,4320662200,65400,65400,65400,65400,90
|
|
20231024,150000,4314776200,65300,65400,65400,65300,20
|
|
20231024,145900,4313468500,65300,65400,65400,65300,33
|
|
20231024,145800,4311312400,65400,65400,65400,65400,10
|
|
20231024,145700,4310658400,65300,65300,65300,65300,299
|
|
20231024,145600,4291133700,65300,65300,65300,65200,183
|
|
20231024,145500,4279191100,65200,65300,65300,65200,2
|
|
20231024,145400,4279060600,65200,65300,65300,65200,50
|
|
20231024,145300,4275797300,65300,65300,65300,65200,170
|
|
20231024,145200,4264699100,65300,65300,65300,65200,52
|
|
20231024,145100,4261305400,65300,65300,65300,65300,1
|
|
20231024,145000,4261240100,65200,65300,65300,65200,38
|
|
20231024,144900,4258762000,65300,65300,65300,65200,42
|
|
20231024,144800,4256019500,65300,65200,65300,65200,274
|
|
20231024,144700,4238150900,65200,65200,65300,65200,125
|
|
20231024,144600,4230000800,65300,65300,65400,65300,92
|
|
20231024,144500,4223993100,65300,65300,65300,65300,78
|
|
20231024,144400,4218899700,65400,65400,65400,65400,2
|
|
20231024,144300,4218768900,65300,65400,65400,65300,182
|
|
20231024,144200,4206884200,65400,65400,65400,65400,2
|
|
20231024,144100,4206753400,65200,65300,65300,65200,71
|
|
20231024,144000,4202123800,65400,65400,65400,65400,1
|
|
20231024,143900,4202058400,65400,65400,65400,65300,611
|
|
20231024,143800,4162158500,65300,65400,65400,65300,14
|
|
20231024,143700,4161243400,65400,65400,65400,65300,108
|
|
20231024,143600,4154190200,65400,65300,65400,65300,139
|
|
20231024,143500,4145101900,65400,65300,65400,65300,24
|
|
20231024,143400,4143532600,65400,65300,65400,65300,11
|
|
20231024,143300,4142814200,65400,65400,65400,65400,16
|
|
20231024,143200,4141767800,65400,65400,65400,65400,61
|
|
20231024,143100,4137778400,65400,65200,65400,65200,376
|
|
20231024,143000,4113245500,65200,65200,65200,65200,210
|
|
20231024,142900,4099553500,65200,65200,65200,65200,103
|
|
20231024,142800,4092837900,65200,65200,65200,65200,2
|
|
20231024,142700,4092707500,65200,65200,65200,65200,138
|
|
20231024,142600,4083709900,65200,65200,65200,65200,2
|
|
20231024,142500,4083579500,65200,65100,65200,65100,40
|
|
20231024,142400,4080972300,65100,65200,65200,65100,13
|
|
20231024,142300,4080125700,65200,65200,65200,65100,18
|
|
20231024,142200,4078953500,65200,65200,65200,65200,6
|
|
20231024,142100,4078562300,65200,65200,65200,65200,26
|
|
20231024,142000,4076867100,65100,65200,65200,65100,3
|
|
20231024,141900,4076671600,65100,65100,65200,65100,87
|
|
20231024,141800,4071007800,65200,65200,65200,65200,1
|
|
20231024,141700,4070942600,65200,65200,65200,65200,2
|
|
20231024,141600,4070812200,65200,65300,65300,65200,100
|
|
20231024,141500,4064285000,65300,65300,65400,65300,51
|
|
20231024,141400,4060954600,65300,65200,65400,65200,181
|
|
20231024,141300,4049136500,65100,65400,65400,65100,29
|
|
20231024,141200,4047248300,65100,65300,65400,65100,612
|
|
20231024,141100,4007296300,65300,65300,65300,65200,257
|
|
20231024,141000,3990514300,65300,65300,65300,65200,13
|
|
20231024,140900,3989666400,65300,65200,65300,65200,11
|
|
20231024,140800,3988949100,65200,65100,65200,65100,1080
|
|
20231024,140700,3918573500,65100,65100,65100,65000,46
|
|
20231024,140600,3915583200,65100,65000,65100,64900,73
|
|
20231024,140500,3910835100,65000,65000,65100,65000,8
|
|
20231024,140400,3910315000,65000,65000,65000,65000,9
|
|
20231024,140300,3909730000,65000,64800,65000,64800,1724
|
|
20231024,140200,3797861900,64900,65000,65000,64900,166
|
|
20231024,140100,3787088300,65000,64900,65000,64900,31
|
|
20231024,140000,3785076300,64900,64900,65000,64900,287
|
|
20231024,135900,3766449900,65000,65000,65000,65000,2
|
|
20231024,135800,3766319900,65000,64900,65000,64900,5
|
|
20231024,135700,3765995300,64900,65000,65000,64900,16
|
|
20231024,135600,3764956800,64900,65000,65000,64900,41
|
|
20231024,135500,3762292300,65000,64900,65000,64900,85
|
|
20231024,135400,3756772000,64900,65000,65000,64900,79
|
|
20231024,135300,3751640100,65000,65000,65000,65000,1
|
|
20231024,135200,3751575100,65000,65000,65000,65000,7
|
|
20231024,135100,3751120100,64900,65000,65000,64900,2
|
|
20231024,135000,3750990200,65000,65000,65000,65000,442
|
|
20231024,134900,3722260200,65000,64800,65000,64700,1306
|
|
20231024,134800,3637562800,64700,64800,64800,64700,84
|
|
20231024,134700,3632121700,64800,64800,64800,64800,41
|
|
20231024,134600,3629464900,64700,64800,64800,64700,25
|
|
20231024,134500,3627845500,64800,64800,64800,64800,72
|
|
20231024,134400,3623179900,64800,64800,64800,64700,17
|
|
20231024,134300,3622078600,64800,64800,64800,64800,157
|
|
20231024,134200,3611905000,64800,64800,64800,64800,1
|
|
20231024,134100,3611840200,64700,64800,64800,64700,27
|
|
20231024,134000,3610092600,64800,64800,64800,64800,15
|
|
20231024,133900,3609120600,64700,64800,64800,64700,12
|
|
20231024,133800,3608343900,64800,64800,64800,64800,1
|
|
20231024,133700,3608279100,64800,64800,64800,64800,15
|
|
20231024,133600,3607307100,64800,64800,64800,64800,2
|
|
20231024,133500,3607177500,64700,64700,64700,64700,61
|
|
20231024,133400,3603230800,64700,64700,64700,64700,8
|
|
20231024,133300,3602713200,64700,64700,64800,64700,149
|
|
20231024,133200,3593072800,64700,64600,64700,64600,522
|
|
20231024,133100,3559342500,64500,64600,64600,64500,52
|
|
20231024,133000,3555985800,64600,64600,64600,64600,1
|
|
20231024,132900,3555921200,64500,64500,64500,64500,239
|
|
20231024,132800,3540505700,64500,64500,64500,64500,16
|
|
20231024,132700,3539473700,64600,64600,64600,64600,0
|
|
20231024,132600,3539473700,64600,64600,64600,64600,14
|
|
20231024,132500,3538569300,64500,64500,64500,64500,34
|
|
20231024,132400,3536376300,64600,64500,64600,64500,207
|
|
20231024,132300,3523024500,64500,64500,64600,64500,41
|
|
20231024,132200,3520376200,64500,64600,64600,64500,168
|
|
20231024,132100,3509539500,64600,64600,64600,64600,6
|
|
20231024,132000,3509151900,64600,64600,64600,64500,71
|
|
20231024,131900,3504570300,64600,64500,64600,64500,17
|
|
20231024,131800,3503472800,64500,64500,64500,64500,1
|
|
20231024,131700,3503408300,64500,64500,64600,64500,250
|
|
20231024,131600,3487283200,64500,64500,64500,64500,16
|
|
20231024,131500,3486251200,64500,64400,64500,64400,39
|
|
20231024,131400,3483736400,64500,64500,64500,64500,3
|
|
20231024,131300,3483542900,64500,64500,64500,64500,94
|
|
20231024,131200,3477479900,64500,64500,64500,64500,15
|
|
20231024,131100,3476512400,64400,64400,64400,64400,63
|
|
20231024,131000,3472455200,64500,64500,64500,64500,2
|
|
20231024,130900,3472326200,64400,64500,64500,64400,18
|
|
20231024,130800,3471166100,64500,64400,64500,64400,18
|
|
20231024,130700,3470005200,64400,64400,64400,64400,0
|
|
20231024,130600,3470005200,64400,64500,64500,64400,12
|
|
20231024,130500,3469232300,64500,64400,64500,64400,17
|
|
20231024,130400,3468136600,64500,64500,64500,64500,15
|
|
20231024,130300,3467169100,64500,64500,64500,64500,8
|
|
20231024,130200,3466653100,64500,64500,64500,64500,71
|
|
20231024,130100,3462073600,64500,64500,64500,64500,13
|
|
20231024,130000,3461235100,64500,64500,64500,64500,17
|
|
20231024,125900,3460138600,64500,64500,64500,64500,9
|
|
20231024,125800,3459558100,64500,64500,64500,64500,8
|
|
20231024,125700,3459042100,64500,64500,64500,64500,50
|
|
20231024,125600,3455817100,64400,64400,64500,64400,28
|
|
20231024,125500,3454012700,64400,64400,64400,64400,0
|
|
20231024,125400,3454012700,64400,64400,64500,64400,13
|
|
20231024,125300,3453174500,64500,64400,64500,64400,15
|
|
20231024,125200,3452207200,64400,64400,64400,64400,1
|
|
20231024,125100,3452142800,64400,64400,64400,64400,0
|
|
20231024,125000,3452142800,64400,64400,64400,64400,0
|
|
20231024,124900,3452142800,64400,64500,64500,64400,85
|
|
20231024,124800,3446662000,64400,64400,64400,64400,0
|
|
20231024,124700,3446662000,64400,64500,64500,64400,15
|
|
20231024,124600,3445695900,64500,64500,64500,64500,0
|
|
20231024,124500,3445695900,64500,64500,64500,64500,15
|
|
20231024,124400,3444728400,64400,64400,64400,64400,0
|
|
20231024,124300,3444728400,64400,64400,64400,64400,21
|
|
20231024,124200,3443376000,64500,64500,64500,64500,0
|
|
20231024,124100,3443376000,64500,64500,64500,64500,157
|
|
20231024,124000,3433249500,64400,64500,64500,64400,203
|
|
20231024,123900,3420176100,64400,64400,64400,64400,0
|
|
20231024,123800,3420176100,64400,64400,64400,64400,112
|
|
20231024,123700,3412963300,64300,64300,64300,64300,83
|
|
20231024,123600,3407626400,64400,64400,64400,64400,1
|
|
20231024,123500,3407562000,64400,64400,64400,64400,0
|
|
20231024,123400,3407562000,64400,64400,64400,64400,1
|
|
20231024,123300,3407497600,64400,64400,64400,64200,48
|
|
20231024,123200,3404410500,64400,64400,64400,64400,220
|
|
20231024,123100,3390242500,64400,64400,64400,64400,304
|
|
20231024,123000,3370664900,64400,64500,64500,64400,788
|
|
20231024,122900,3319917600,64500,64500,64500,64500,32
|
|
20231024,122800,3317853600,64500,64500,64500,64500,122
|
|
20231024,122700,3309984600,64500,64500,64500,64500,21
|
|
20231024,122600,3308630100,64500,64500,64500,64500,77
|
|
20231024,122500,3303663600,64400,64400,64400,64400,0
|
|
20231024,122400,3303663600,64400,64400,64400,64400,2
|
|
20231024,122300,3303534800,64400,64300,64400,64300,401
|
|
20231024,122200,3277722300,64300,64300,64300,64300,78
|
|
20231024,122100,3272706900,64300,64300,64300,64300,61
|
|
20231024,122000,3268784600,64200,64300,64300,64200,65
|
|
20231024,121900,3264610100,64300,64300,64300,64300,50
|
|
20231024,121800,3261395100,64300,64300,64300,64300,51
|
|
20231024,121700,3258115800,64300,64300,64300,64300,9
|
|
20231024,121600,3257537100,64300,64300,64300,64300,5
|
|
20231024,121500,3257215600,64300,64300,64300,64300,119
|
|
20231024,121400,3249563900,64400,64300,64400,64300,16
|
|
20231024,121300,3248534300,64300,64300,64300,64300,8
|
|
20231024,121200,3248019900,64300,64300,64300,64300,0
|
|
20231024,121100,3248019900,64300,64300,64300,64300,0
|
|
20231024,121000,3248019900,64300,64400,64400,64300,33
|
|
20231024,120900,3245897900,64300,64300,64300,64300,0
|
|
20231024,120800,3245897900,64300,64300,64300,64300,8
|
|
20231024,120700,3245383500,64300,64100,64300,64100,250
|
|
20231024,120600,3229326600,64000,64000,64000,64000,99
|
|
20231024,120500,3222990600,64100,64000,64100,64000,117
|
|
20231024,120400,3215502300,64100,64200,64200,64000,373
|
|
20231024,120300,3191587900,64200,64200,64200,64200,0
|
|
20231024,120200,3191587900,64200,64200,64200,64200,214
|
|
20231024,120100,3177849100,64300,64300,64300,64300,24
|
|
20231024,120000,3176305900,64300,64200,64300,64200,44
|
|
20231024,115900,3173477500,64200,64300,64300,64200,17
|
|
20231024,115800,3172385200,64300,64300,64300,64300,9
|
|
20231024,115700,3171806500,64300,64300,64300,64300,18
|
|
20231024,115600,3170649100,64300,64300,64300,64200,85
|
|
20231024,115500,3165186700,64200,64200,64200,64200,2
|
|
20231024,115400,3165058300,64300,64300,64300,64300,100
|
|
20231024,115300,3158628300,64300,64300,64300,64300,23
|
|
20231024,115200,3157149400,64300,64200,64300,64200,14
|
|
20231024,115100,3156249500,64300,64300,64300,64300,55
|
|
20231024,115000,3152713000,64300,64300,64300,64300,13
|
|
20231024,114900,3151877100,64300,64300,64300,64300,5
|
|
20231024,114800,3151555600,64300,64200,64300,64200,52
|
|
20231024,114700,3148216100,64300,64300,64300,64300,50
|
|
20231024,114600,3145001100,64200,64300,64300,64200,3
|
|
20231024,114500,3144808400,64300,64300,64300,64300,5
|
|
20231024,114400,3144486900,64200,64300,64300,64200,36
|
|
20231024,114300,3142172200,64200,64200,64200,64200,0
|
|
20231024,114200,3142172200,64200,64200,64200,64200,94
|
|
20231024,114100,3136137400,64200,64200,64200,64200,481
|
|
20231024,114000,3105257200,64100,64100,64100,64100,8
|
|
20231024,113900,3104744400,64100,64100,64200,64100,38
|
|
20231024,113800,3102307200,64100,64200,64200,64100,6
|
|
20231024,113700,3101922500,64200,64200,64200,64200,3
|
|
20231024,113600,3101729900,64200,64100,64200,64100,93
|
|
20231024,113500,3095763800,64100,64200,64200,64100,389
|
|
20231024,113400,3070827700,64200,64100,64200,64100,76
|
|
20231024,113300,3065953500,64200,64200,64200,64100,39
|
|
20231024,113200,3063450700,64200,64200,64200,64200,55
|
|
20231024,113100,3059919700,64100,64200,64200,64100,42
|
|
20231024,113000,3057226500,64200,64000,64200,64000,379
|
|
20231024,112900,3032951700,64000,63900,64000,63900,30
|
|
20231024,112800,3031033700,64000,63900,64000,63900,2
|
|
20231024,112700,3030905800,63900,63900,63900,63900,2
|
|
20231024,112600,3030778000,63900,63900,63900,63900,1
|
|
20231024,112500,3030714100,63900,63900,63900,63900,54
|
|
20231024,112400,3027263500,63900,63900,63900,63900,265
|
|
20231024,112300,3010330000,64000,64000,64000,64000,53
|
|
20231024,112200,3006938000,63900,64000,64000,63900,21
|
|
20231024,112100,3005594100,64000,63900,64000,63900,126
|
|
20231024,112000,2997540900,63900,63900,63900,63900,170
|
|
20231024,111900,2986677900,63900,63900,63900,63900,149
|
|
20231024,111800,2977156800,63900,63900,63900,63900,3
|
|
20231024,111700,2976965100,63900,63800,63900,63800,83
|
|
20231024,111600,2971669400,63800,64000,64000,63800,114
|
|
20231024,111500,2964377600,64000,63800,64000,63800,55
|
|
20231024,111400,2960867600,63800,63900,63900,63700,287
|
|
20231024,111300,2942573500,63800,63700,63900,63700,143
|
|
20231024,111200,2933449400,63700,63700,63700,63700,64
|
|
20231024,111100,2929372600,63700,63700,63700,63600,307
|
|
20231024,111000,2909838500,63700,63700,63700,63700,19
|
|
20231024,110900,2908628200,63700,63700,63800,63700,34
|
|
20231024,110800,2906462200,63700,63800,63800,63700,117
|
|
20231024,110700,2899000200,63700,63800,63800,63600,162
|
|
20231024,110600,2888676800,63800,63800,63800,63800,33
|
|
20231024,110500,2886571400,63800,63800,63800,63800,120
|
|
20231024,110400,2878915400,63800,63800,63800,63800,84
|
|
20231024,110300,2873556200,63800,63700,63800,63700,182
|
|
20231024,110200,2861952500,63700,63700,63700,63700,102
|
|
20231024,110100,2855455100,63700,63700,63700,63600,49
|
|
20231024,110000,2852335100,63600,63700,63700,63600,332
|
|
20231024,105900,2831217600,63700,63700,63700,63600,134
|
|
20231024,105800,2822682700,63700,63600,63700,63600,577
|
|
20231024,105700,2785983500,63700,63700,63700,63600,88
|
|
20231024,105600,2780378000,63700,63600,63700,63600,145
|
|
20231024,105500,2771152000,63700,63600,63700,63600,380
|
|
20231024,105400,2746971500,63700,63600,63700,63600,131
|
|
20231024,105300,2738638400,63600,63700,63700,63600,67
|
|
20231024,105200,2734375300,63700,63600,63700,63600,148
|
|
20231024,105100,2724958200,63700,63700,63700,63600,50
|
|
20231024,105000,2721776300,63700,63700,63700,63600,33
|
|
20231024,104900,2719675500,63700,63600,63700,63600,13
|
|
20231024,104800,2718847500,63500,63800,63800,63500,168
|
|
20231024,104700,2708165100,63800,63600,63800,63600,50
|
|
20231024,104600,2704977100,63700,63600,63800,63500,1199
|
|
20231024,104500,2628784400,63500,63600,63600,63500,804
|
|
20231024,104400,2577727900,63600,63600,63600,63500,159
|
|
20231024,104300,2567619800,63600,63600,63600,63500,342
|
|
20231024,104200,2545870600,63600,63900,63900,63500,4194
|
|
20231024,104100,2278670800,63900,63900,63900,63900,435
|
|
20231024,104000,2250874300,63900,63800,63900,63800,137
|
|
20231024,103900,2242121500,63800,63800,63800,63800,76
|
|
20231024,103800,2237272700,63800,63800,63900,63800,229
|
|
20231024,103700,2222662400,63800,63900,63900,63800,129
|
|
20231024,103600,2214432000,63900,63900,63900,63900,30
|
|
20231024,103500,2212515000,63900,64000,64000,63900,330
|
|
20231024,103400,2191427100,64000,63900,64000,63900,275
|
|
20231024,103300,2173852300,63900,64000,64000,63900,77
|
|
20231024,103200,2168931900,64000,64000,64000,63900,126
|
|
20231024,103100,2160868000,64000,64000,64000,63900,575
|
|
20231024,103000,2124072800,63800,63800,64000,63800,333
|
|
20231024,102900,2102822900,63900,63900,63900,63800,51
|
|
20231024,102800,2099564500,63900,63900,64000,63900,124
|
|
20231024,102700,2091639100,63900,63900,63900,63800,365
|
|
20231024,102600,2068327600,63900,63800,63900,63800,175
|
|
20231024,102500,2057162300,63800,63900,64000,63700,755
|
|
20231024,102400,2008986100,63800,63900,63900,63800,403
|
|
20231024,102300,1983242600,63900,64000,64000,63900,326
|
|
20231024,102200,1962407100,64000,64100,64100,63900,1442
|
|
20231024,102100,1870161700,64200,64300,64300,64100,2051
|
|
20231024,102000,1738541300,64300,64300,64400,64200,1248
|
|
20231024,101900,1658265700,64400,64400,64400,64300,510
|
|
20231024,101800,1625439500,64400,64500,64500,64400,709
|
|
20231024,101700,1579716700,64600,64600,64600,64600,332
|
|
20231024,101600,1558269500,64600,64600,64600,64600,0
|
|
20231024,101500,1558269500,64600,64700,64700,64600,254
|
|
20231024,101400,1541859700,64700,64600,64700,64600,145
|
|
20231024,101300,1532479200,64700,64700,64700,64700,52
|
|
20231024,101200,1529114800,64600,64600,64600,64600,13
|
|
20231024,101100,1528275000,64700,64600,64700,64600,25
|
|
20231024,101000,1526658500,64600,64600,64600,64600,231
|
|
20231024,100900,1511735900,64600,64700,64700,64600,134
|
|
20231024,100800,1503077800,64700,64800,64800,64600,268
|
|
20231024,100700,1485748300,64800,64800,64800,64800,3
|
|
20231024,100600,1485553900,64800,64700,64800,64700,20
|
|
20231024,100500,1484259300,64700,64800,64800,64700,217
|
|
20231024,100400,1470208900,64900,64900,64900,64900,6
|
|
20231024,100300,1469819500,64900,64900,64900,64900,80
|
|
20231024,100200,1464627500,64900,65000,65000,64900,88
|
|
20231024,100100,1458912500,65000,64900,65000,64900,13
|
|
20231024,100000,1458068700,64900,64900,64900,64800,54
|
|
20231024,095900,1454567000,65000,64900,65000,64900,720
|
|
20231024,095800,1407826600,64800,64800,64800,64800,38
|
|
20231024,095700,1405364200,64800,64900,64900,64800,38
|
|
20231024,095600,1402900700,64900,64900,64900,64900,3
|
|
20231024,095500,1402706000,64800,64900,64900,64800,110
|
|
20231024,095400,1395570500,64900,64900,64900,64900,43
|
|
20231024,095300,1392779800,64800,65100,65100,64700,853
|
|
20231024,095200,1337427300,65100,64800,65100,64800,507
|
|
20231024,095100,1304490500,64800,64800,64800,64700,159
|
|
20231024,095000,1294188100,64800,64900,64900,64700,1161
|
|
20231024,094900,1219030000,64900,64900,65000,64900,393
|
|
20231024,094800,1193524100,64900,65000,65000,64900,386
|
|
20231024,094700,1168450400,65100,65100,65100,65100,72
|
|
20231024,094600,1163763200,65200,65200,65200,65200,0
|
|
20231024,094500,1163763200,65200,65300,65300,65200,79
|
|
20231024,094400,1158610900,65300,65200,65300,65200,104
|
|
20231024,094300,1151826400,65100,65100,65100,65100,279
|
|
20231024,094200,1133663500,65200,65100,65200,65100,95
|
|
20231024,094100,1127478200,65100,65100,65100,65100,469
|
|
20231024,094000,1096946300,65000,65200,65200,65000,406
|
|
20231024,093900,1070490600,65200,65300,65300,65200,62
|
|
20231024,093800,1066445200,65400,65400,65400,65400,17
|
|
20231024,093700,1065333400,65400,65300,65400,65300,224
|
|
20231024,093600,1050702600,65200,65100,65200,64900,1953
|
|
20231024,093500,923565800,65000,65600,65600,64900,4465
|
|
20231024,093400,632581500,65700,65700,65700,65600,15
|
|
20231024,093300,631597300,65700,65700,65700,65700,23
|
|
20231024,093200,630086200,65700,65700,65700,65600,18
|
|
20231024,093100,628903700,65700,65600,65700,65600,149
|
|
20231024,093000,619129000,65600,65600,65600,65500,495
|
|
20231024,092900,586657200,65700,65700,65700,65600,29
|
|
20231024,092800,584753500,65700,65700,65800,65700,172
|
|
20231024,092700,573452700,65700,65700,65700,65700,271
|
|
20231024,092600,555648000,65800,65700,65800,65700,6
|
|
20231024,092500,555253700,65700,65800,65800,65700,18
|
|
20231024,092400,554070900,65800,65700,65800,65700,24
|
|
20231024,092300,552493700,65700,65700,65700,65700,28
|
|
20231024,092200,550654100,65700,65800,65800,65700,162
|
|
20231024,092100,540007600,65700,65700,65800,65700,16
|
|
20231024,092000,538956300,65700,65500,65700,65500,771
|
|
20231024,091900,488375500,65600,65600,65700,65600,263
|
|
20231024,091800,471122600,65600,65600,65600,65600,22
|
|
20231024,091700,469679400,65600,65700,65700,65600,173
|
|
20231024,091600,458330400,65600,65600,65600,65600,429
|
|
20231024,091500,430188000,65600,65400,65600,65400,1211
|
|
20231024,091400,350914500,65400,65300,65400,65300,36
|
|
20231024,091300,348560500,65400,65400,65400,65400,235
|
|
20231024,091200,333191500,65400,65400,65400,65300,739
|
|
20231024,091100,284861100,65300,65400,65400,65300,43
|
|
20231024,091000,282052100,65300,65300,65300,65300,358
|
|
20231024,090900,258674700,65300,65200,65300,65200,291
|
|
20231024,090800,239680000,65200,65200,65200,65200,60
|
|
20231024,090700,235768000,65300,65200,65300,65200,250
|
|
20231024,090600,219444200,65200,65400,65400,65200,62
|
|
20231024,090500,215397000,65200,65500,65600,65200,1199
|
|
20231024,090400,137196600,65500,65600,65600,65500,138
|
|
20231024,090300,128145500,65500,65400,65600,65400,291
|
|
20231024,090200,109078200,65400,65300,65400,65200,454
|
|
20231024,090100,79423300,65200,65300,65300,65200,431
|
|
20231024,090000,51286800,65300,65100,65300,65100,737
|