589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,1168378400,128400,128400,128400,128400,456
|
|
20241007,184500,1168378400,128400,128400,128400,128400,0
|
|
20241007,184400,1168378400,128400,128400,128400,128400,0
|
|
20241007,184300,1168378400,128400,128400,128400,128400,0
|
|
20241007,184200,1168378400,128400,128400,128400,128400,0
|
|
20241007,184100,1168378400,128400,128400,128400,128400,0
|
|
20241007,184000,1168378400,128400,128400,128400,128400,0
|
|
20241007,183900,1168378400,128400,128400,128400,128400,0
|
|
20241007,183800,1168378400,128400,128400,128400,128400,0
|
|
20241007,183700,1168378400,128400,128400,128400,128400,0
|
|
20241007,183600,1168378400,128400,128400,128400,128400,0
|
|
20241007,183500,1168378400,128400,128400,128400,128400,0
|
|
20241007,183400,1168378400,128400,128400,128400,128400,0
|
|
20241007,183300,1168378400,128400,128400,128400,128400,0
|
|
20241007,183200,1168378400,128400,128400,128400,128400,0
|
|
20241007,183100,1168378400,128400,128400,128400,128400,0
|
|
20241007,183000,1168378400,128400,128400,128400,128400,0
|
|
20241007,182900,1168378400,128400,128400,128400,128400,0
|
|
20241007,182800,1168378400,128400,128400,128400,128400,0
|
|
20241007,182700,1168378400,128400,128400,128400,128400,0
|
|
20241007,182600,1168378400,128400,128400,128400,128400,0
|
|
20241007,182500,1168378400,128400,128400,128400,128400,0
|
|
20241007,182400,1168378400,128400,128400,128400,128400,0
|
|
20241007,182300,1168378400,128400,128400,128400,128400,0
|
|
20241007,182200,1168378400,128400,128400,128400,128400,0
|
|
20241007,182100,1168378400,128400,128400,128400,128400,0
|
|
20241007,182000,1168378400,128400,128400,128400,128400,0
|
|
20241007,181900,1168378400,128400,128400,128400,128400,0
|
|
20241007,181800,1168378400,128400,128400,128400,128400,0
|
|
20241007,181700,1168378400,128400,128400,128400,128400,0
|
|
20241007,181600,1168378400,128400,128400,128400,128400,456
|
|
20241007,181500,1168378400,128400,128400,128400,128400,0
|
|
20241007,181400,1168378400,128400,128400,128400,128400,0
|
|
20241007,181300,1168378400,128400,128400,128400,128400,0
|
|
20241007,181200,1168378400,128400,128400,128400,128400,0
|
|
20241007,181100,1168378400,128400,128400,128400,128400,0
|
|
20241007,181000,1168378400,128400,128400,128400,128400,0
|
|
20241007,180900,1168378400,128400,128400,128400,128400,0
|
|
20241007,180800,1168378400,128400,128400,128400,128400,0
|
|
20241007,180700,1168378400,128400,128400,128400,128400,0
|
|
20241007,180600,1168378400,128400,128400,128400,128400,0
|
|
20241007,180500,1168378400,128400,128400,128400,128400,0
|
|
20241007,180400,1168378400,128400,128400,128400,128400,0
|
|
20241007,180300,1168378400,128400,128400,128400,128400,0
|
|
20241007,180200,1168378400,128400,128400,128400,128400,0
|
|
20241007,180100,1168378400,128400,128400,128400,128400,0
|
|
20241007,180000,1168378400,128400,128400,128400,128400,0
|
|
20241007,175900,1168378400,128400,128400,128400,128400,0
|
|
20241007,175800,1168378400,128400,128400,128400,128400,0
|
|
20241007,175700,1168378400,128400,128400,128400,128400,0
|
|
20241007,175600,1168378400,128400,128400,128400,128400,0
|
|
20241007,175500,1168378400,128400,128400,128400,128400,0
|
|
20241007,175400,1168378400,128400,128400,128400,128400,0
|
|
20241007,175300,1168378400,128400,128400,128400,128400,0
|
|
20241007,175200,1168378400,128400,128400,128400,128400,0
|
|
20241007,175100,1168378400,128400,128400,128400,128400,0
|
|
20241007,175000,1168378400,128400,128400,128400,128400,0
|
|
20241007,174900,1168378400,128400,128400,128400,128400,0
|
|
20241007,174800,1168378400,128400,128400,128400,128400,0
|
|
20241007,174700,1168378400,128400,128400,128400,128400,0
|
|
20241007,174600,1168378400,128400,128400,128400,128400,456
|
|
20241007,174500,1168378400,128400,128400,128400,128400,0
|
|
20241007,174400,1168378400,128400,128400,128400,128400,0
|
|
20241007,174300,1168378400,128400,128400,128400,128400,0
|
|
20241007,174200,1168378400,128400,128400,128400,128400,0
|
|
20241007,174100,1168378400,128400,128400,128400,128400,0
|
|
20241007,174000,1168378400,128400,128400,128400,128400,0
|
|
20241007,173900,1168378400,128400,128400,128400,128400,0
|
|
20241007,173800,1168378400,128400,128400,128400,128400,0
|
|
20241007,173700,1168378400,128400,128400,128400,128400,0
|
|
20241007,173600,1168378400,128400,128400,128400,128400,0
|
|
20241007,173500,1168378400,128400,128400,128400,128400,0
|
|
20241007,173400,1168378400,128400,128400,128400,128400,0
|
|
20241007,173300,1168378400,128400,128400,128400,128400,0
|
|
20241007,173200,1168378400,128400,128400,128400,128400,0
|
|
20241007,173100,1168378400,128400,128400,128400,128400,0
|
|
20241007,173000,1168378400,128400,128400,128400,128400,0
|
|
20241007,172900,1168378400,128400,128400,128400,128400,0
|
|
20241007,172800,1168378400,128400,128400,128400,128400,0
|
|
20241007,172700,1168378400,128400,128400,128400,128400,0
|
|
20241007,172600,1168378400,128400,128400,128400,128400,0
|
|
20241007,172500,1168378400,128400,128400,128400,128400,0
|
|
20241007,172400,1168378400,128400,128400,128400,128400,0
|
|
20241007,172300,1168378400,128400,128400,128400,128400,0
|
|
20241007,172200,1168378400,128400,128400,128400,128400,0
|
|
20241007,172100,1168378400,128400,128400,128400,128400,0
|
|
20241007,172000,1168378400,128400,128400,128400,128400,0
|
|
20241007,171900,1168378400,128400,128400,128400,128400,0
|
|
20241007,171800,1168378400,128400,128400,128400,128400,0
|
|
20241007,171700,1168378400,128400,128400,128400,128400,0
|
|
20241007,171600,1168378400,128400,128400,128400,128400,456
|
|
20241007,171500,1168378400,128400,128400,128400,128400,0
|
|
20241007,171400,1168378400,128400,128400,128400,128400,0
|
|
20241007,171300,1168378400,128400,128400,128400,128400,0
|
|
20241007,171200,1168378400,128400,128400,128400,128400,0
|
|
20241007,171100,1168378400,128400,128400,128400,128400,0
|
|
20241007,171000,1168378400,128400,128400,128400,128400,0
|
|
20241007,170900,1168378400,128400,128400,128400,128400,0
|
|
20241007,170800,1168378400,128400,128400,128400,128400,0
|
|
20241007,170700,1168378400,128400,128400,128400,128400,0
|
|
20241007,170600,1168378400,128400,128400,128400,128400,0
|
|
20241007,170500,1168378400,128400,128400,128400,128400,0
|
|
20241007,170400,1168378400,128400,128400,128400,128400,0
|
|
20241007,170300,1168378400,128400,128400,128400,128400,0
|
|
20241007,170200,1168378400,128400,128400,128400,128400,0
|
|
20241007,170100,1168378400,128400,128400,128400,128400,0
|
|
20241007,170000,1168378400,128400,128400,128400,128400,0
|
|
20241007,165900,1168378400,128400,128400,128400,128400,0
|
|
20241007,165800,1168378400,128400,128400,128400,128400,0
|
|
20241007,165700,1168378400,128400,128400,128400,128400,0
|
|
20241007,165600,1168378400,128400,128400,128400,128400,0
|
|
20241007,165500,1168378400,128400,128400,128400,128400,0
|
|
20241007,165400,1168378400,128400,128400,128400,128400,0
|
|
20241007,165300,1168378400,128400,128400,128400,128400,0
|
|
20241007,165200,1168378400,128400,128400,128400,128400,0
|
|
20241007,165100,1168378400,128400,128400,128400,128400,0
|
|
20241007,165000,1168378400,128400,128400,128400,128400,0
|
|
20241007,164900,1168378400,128400,128400,128400,128400,0
|
|
20241007,164800,1168378400,128400,128400,128400,128400,0
|
|
20241007,164700,1168378400,128400,128400,128400,128400,0
|
|
20241007,164600,1168378400,128400,128400,128400,128400,456
|
|
20241007,164500,1168378400,128400,128400,128400,128400,0
|
|
20241007,164400,1168378400,128400,128400,128400,128400,0
|
|
20241007,164300,1168378400,128400,128400,128400,128400,0
|
|
20241007,164200,1168378400,128400,128400,128400,128400,0
|
|
20241007,164100,1168378400,128400,128400,128400,128400,0
|
|
20241007,164000,1168378400,128400,128400,128400,128400,0
|
|
20241007,163900,1168378400,128400,128400,128400,128400,0
|
|
20241007,163800,1168378400,128400,128400,128400,128400,0
|
|
20241007,163700,1168378400,128400,128400,128400,128400,0
|
|
20241007,163600,1168378400,128400,128400,128400,128400,0
|
|
20241007,163500,1168378400,128400,128400,128400,128400,0
|
|
20241007,163400,1168378400,128400,128400,128400,128400,0
|
|
20241007,163300,1168378400,128400,128400,128400,128400,0
|
|
20241007,163200,1168378400,128400,128400,128400,128400,0
|
|
20241007,163100,1168378400,128400,128400,128400,128400,0
|
|
20241007,163000,1168378400,128400,128400,128400,128400,0
|
|
20241007,162900,1168378400,128400,128400,128400,128400,0
|
|
20241007,162800,1168378400,128400,128400,128400,128400,0
|
|
20241007,162700,1168378400,128400,128400,128400,128400,0
|
|
20241007,162600,1168378400,128400,128400,128400,128400,0
|
|
20241007,162500,1168378400,128400,128400,128400,128400,0
|
|
20241007,162400,1168378400,128400,128400,128400,128400,0
|
|
20241007,162300,1168378400,128400,128400,128400,128400,0
|
|
20241007,162200,1168378400,128400,128400,128400,128400,0
|
|
20241007,162100,1168378400,128400,128400,128400,128400,0
|
|
20241007,162000,1168378400,128400,128400,128400,128400,0
|
|
20241007,161900,1168378400,128400,128400,128400,128400,0
|
|
20241007,161800,1168378400,128400,128400,128400,128400,0
|
|
20241007,161700,1168378400,128400,128400,128400,128400,0
|
|
20241007,161600,1168378400,128400,128400,128400,128400,456
|
|
20241007,161500,1168378400,128400,128400,128400,128400,0
|
|
20241007,161400,1168378400,128400,128400,128400,128400,0
|
|
20241007,161300,1168378400,128400,128400,128400,128400,0
|
|
20241007,161200,1168378400,128400,128400,128400,128400,0
|
|
20241007,161100,1168378400,128400,128400,128400,128400,0
|
|
20241007,161000,1168378400,128400,128400,128400,128400,0
|
|
20241007,160900,1168378400,128400,128400,128400,128400,0
|
|
20241007,160800,1168378400,128400,128400,128400,128400,0
|
|
20241007,160700,1168378400,128400,128400,128400,128400,0
|
|
20241007,160600,1168378400,128400,128400,128400,128400,0
|
|
20241007,160500,1168378400,128400,128400,128400,128400,0
|
|
20241007,160400,1168378400,128400,128400,128400,128400,0
|
|
20241007,160300,1168378400,128400,128400,128400,128400,0
|
|
20241007,160200,1168378400,128400,128400,128400,128400,0
|
|
20241007,160100,1168378400,128400,128400,128400,128400,0
|
|
20241007,160000,1168378400,128400,128400,128400,128400,0
|
|
20241007,155900,1168378400,128400,128400,128400,128400,0
|
|
20241007,155800,1168378400,128400,128400,128400,128400,0
|
|
20241007,155700,1168378400,128400,128400,128400,128400,0
|
|
20241007,155600,1168378400,128400,128400,128400,128400,0
|
|
20241007,155500,1168378400,128400,128400,128400,128400,0
|
|
20241007,155400,1168378400,128400,128400,128400,128400,0
|
|
20241007,155300,1168378400,128400,128400,128400,128400,0
|
|
20241007,155200,1168378400,128400,128400,128400,128400,0
|
|
20241007,155100,1168378400,128400,128400,128400,128400,0
|
|
20241007,155000,1168378400,128400,128400,128400,128400,0
|
|
20241007,154900,1168378400,128400,128400,128400,128400,0
|
|
20241007,154800,1168378400,128400,128400,128400,128400,0
|
|
20241007,154700,1168378400,128400,128400,128400,128400,0
|
|
20241007,154600,1168378400,128400,128400,128400,128400,456
|
|
20241007,154500,1168378400,128400,128400,128400,128400,0
|
|
20241007,154400,1168378400,128400,128400,128400,128400,0
|
|
20241007,154300,1168378400,128400,128400,128400,128400,0
|
|
20241007,154200,1168378400,128400,128400,128400,128400,0
|
|
20241007,154100,1168378400,128400,128400,128400,128400,0
|
|
20241007,154000,1168378400,128400,128400,128400,128400,0
|
|
20241007,153900,1168378400,128400,128400,128400,128400,0
|
|
20241007,153800,1168378400,128400,128400,128400,128400,0
|
|
20241007,153700,1168378400,128400,128400,128400,128400,0
|
|
20241007,153600,1168378400,128400,128400,128400,128400,0
|
|
20241007,153500,1168378400,128400,128400,128400,128400,0
|
|
20241007,153400,1168378400,128400,128400,128400,128400,0
|
|
20241007,153300,1168378400,128400,128400,128400,128400,0
|
|
20241007,153200,1168378400,128400,128400,128400,128400,0
|
|
20241007,153100,1168378400,128400,128400,128400,128400,0
|
|
20241007,153000,1168378400,128400,128400,128400,128400,456
|
|
20241007,152900,1109828000,127800,127800,127800,127800,0
|
|
20241007,152800,1109828000,127800,127800,127800,127800,0
|
|
20241007,152700,1109828000,127800,127800,127800,127800,0
|
|
20241007,152600,1109828000,127800,127800,127800,127800,0
|
|
20241007,152500,1109828000,127800,127800,127800,127800,0
|
|
20241007,152400,1109828000,127800,127800,127800,127800,0
|
|
20241007,152300,1109828000,127800,127800,127800,127800,0
|
|
20241007,152200,1109828000,127800,127800,127800,127800,0
|
|
20241007,152100,1109828000,127800,127800,127800,127800,0
|
|
20241007,152000,1109828000,127800,127800,127800,127800,0
|
|
20241007,151900,1109828000,127800,127800,127900,127800,13
|
|
20241007,151800,1108166500,127800,127800,127900,127800,76
|
|
20241007,151700,1098451600,127800,127800,127900,127800,32
|
|
20241007,151600,1094361700,127800,127800,127900,127800,19
|
|
20241007,151500,1091933000,127900,127900,128000,127900,27
|
|
20241007,151400,1088479600,127900,127900,127900,127900,34
|
|
20241007,151300,1084131000,127900,127900,127900,127800,76
|
|
20241007,151200,1074411400,127900,127900,127900,127900,11
|
|
20241007,151100,1073004500,127800,127900,127900,127800,84
|
|
20241007,151000,1062265300,127900,127900,127900,127900,196
|
|
20241007,150900,1037196900,127900,127900,127900,127900,21
|
|
20241007,150800,1034511000,127900,128000,128000,127900,23
|
|
20241007,150700,1031568500,128000,128000,128000,127900,106
|
|
20241007,150600,1018000900,128000,128100,128100,128000,16
|
|
20241007,150500,1015952800,128000,128000,128000,128000,10
|
|
20241007,150400,1014672800,128000,128000,128000,128000,112
|
|
20241007,150300,1000336800,128000,128000,128000,128000,65
|
|
20241007,150200,992016800,128000,128000,128000,128000,6
|
|
20241007,150100,991248800,128000,128200,128200,128000,10
|
|
20241007,150000,989968600,128100,128100,128200,128100,68
|
|
20241007,145900,981257700,128100,128100,128200,128100,55
|
|
20241007,145800,974212000,128100,128100,128100,128100,8
|
|
20241007,145700,973187200,128100,128100,128100,128100,29
|
|
20241007,145600,969472300,128200,128100,128200,128100,6
|
|
20241007,145500,968703600,128100,128100,128200,128100,20
|
|
20241007,145400,966141500,128100,128100,128100,128100,17
|
|
20241007,145300,963963800,128100,128200,128200,128100,41
|
|
20241007,145200,958711200,128100,128000,128100,128000,49
|
|
20241007,145100,952435200,128000,128000,128000,128000,4
|
|
20241007,145000,951923200,128000,128000,128000,128000,16
|
|
20241007,144900,949875200,128000,128100,128100,128000,32
|
|
20241007,144800,945779100,128100,128000,128100,128000,38
|
|
20241007,144700,940912100,128100,128000,128100,128000,2
|
|
20241007,144600,940656000,128000,128000,128100,128000,24
|
|
20241007,144500,937583900,128000,128000,128000,128000,51
|
|
20241007,144400,931055900,128100,128000,128100,128000,18
|
|
20241007,144300,928751400,128100,128100,128100,128100,1
|
|
20241007,144200,928623300,128000,128100,128100,128000,14
|
|
20241007,144100,926831200,128100,128100,128100,128100,1
|
|
20241007,144000,926703100,128100,128100,128100,128100,167
|
|
20241007,143900,905310400,128100,128100,128100,128100,29
|
|
20241007,143800,901595500,128100,128200,128200,128100,31
|
|
20241007,143700,897624300,128200,128200,128200,128100,322
|
|
20241007,143600,856346100,128100,128100,128100,128100,4
|
|
20241007,143500,855833700,128100,128100,128200,128100,24
|
|
20241007,143400,852759200,128200,128200,128200,128200,0
|
|
20241007,143300,852759200,128200,128200,128200,128100,12
|
|
20241007,143200,851221800,128100,128200,128200,128100,34
|
|
20241007,143100,846863300,128100,128200,128200,128100,133
|
|
20241007,143000,829814000,128100,128100,128200,128100,79
|
|
20241007,142900,819694000,128100,128000,128100,128000,19
|
|
20241007,142800,817260900,128000,128000,128100,128000,60
|
|
20241007,142700,809575700,128000,128000,128100,128000,21
|
|
20241007,142600,806887600,128000,128000,128000,128000,10
|
|
20241007,142500,805607600,128000,128000,128100,128000,8
|
|
20241007,142400,804583500,128000,128000,128000,128000,43
|
|
20241007,142300,799079500,128000,128000,128000,128000,6
|
|
20241007,142200,798311500,128100,128000,128100,128000,33
|
|
20241007,142100,794087300,128000,128100,128100,128000,119
|
|
20241007,142000,778844200,128100,128100,128100,128100,71
|
|
20241007,141900,769749100,128100,128100,128100,128100,6
|
|
20241007,141800,768980500,128100,128100,128100,128100,86
|
|
20241007,141700,757963900,128100,128100,128100,128100,67
|
|
20241007,141600,749381200,128200,128100,128200,128100,18
|
|
20241007,141500,747075300,128100,128200,128200,128100,25
|
|
20241007,141400,743872200,128100,128100,128100,128100,19
|
|
20241007,141300,741438300,128100,128100,128100,128100,2
|
|
20241007,141200,741182100,128100,128200,128200,128100,20
|
|
20241007,141100,738619900,128100,128100,128200,128100,18
|
|
20241007,141000,736313900,128100,128100,128100,128100,10
|
|
20241007,140900,735032900,128100,128100,128100,128100,15
|
|
20241007,140800,733111400,128100,128200,128200,128100,8
|
|
20241007,140700,732086500,128200,128300,128300,128100,27
|
|
20241007,140600,728625000,128200,128300,128300,128200,56
|
|
20241007,140500,721445300,128200,128200,128300,128200,58
|
|
20241007,140400,714009600,128200,128200,128200,128200,23
|
|
20241007,140300,711061000,128200,128200,128300,128200,64
|
|
20241007,140200,702855200,128200,128200,128300,128200,23
|
|
20241007,140100,699905600,128200,128400,128400,128200,56
|
|
20241007,140000,692721500,128300,128400,128400,128300,7
|
|
20241007,135900,691823300,128400,128400,128400,128400,8
|
|
20241007,135800,690796100,128400,128300,128400,128300,13
|
|
20241007,135700,689127500,128300,128300,128300,128300,12
|
|
20241007,135600,687587900,128300,128300,128300,128300,18
|
|
20241007,135500,685278500,128300,128300,128300,128300,18
|
|
20241007,135400,682969100,128400,128300,128400,128300,20
|
|
20241007,135300,680403000,128300,128300,128300,128300,1
|
|
20241007,135200,680274700,128300,128300,128300,128300,17
|
|
20241007,135100,678093600,128300,128300,128300,128300,9
|
|
20241007,135000,676938900,128400,128400,128400,128300,20
|
|
20241007,134900,674372000,128400,128300,128400,128300,13
|
|
20241007,134800,672703400,128500,128300,128500,128300,11
|
|
20241007,134700,671290600,128300,128400,128400,128300,6
|
|
20241007,134600,670520700,128300,128300,128300,128300,20
|
|
20241007,134500,667954700,128300,128400,128400,128300,4
|
|
20241007,134400,667441400,128400,128300,128400,128300,16
|
|
20241007,134300,665387200,128300,128400,128400,128300,12
|
|
20241007,134200,663847000,128300,128300,128400,128300,18
|
|
20241007,134100,661537500,128300,128300,128300,128300,7
|
|
20241007,134000,660639400,128400,128300,128400,128300,12
|
|
20241007,133900,659098700,128300,128200,128300,128200,37
|
|
20241007,133800,654352800,128200,128300,128300,128200,7
|
|
20241007,133700,653455300,128200,128200,128200,128200,19
|
|
20241007,133600,651019500,128200,128200,128200,128200,2
|
|
20241007,133500,650763100,128200,128200,128200,128200,19
|
|
20241007,133400,648327300,128200,128300,128300,128200,16
|
|
20241007,133300,646275300,128300,128400,128400,128300,30
|
|
20241007,133200,642424700,128400,128300,128400,128300,2
|
|
20241007,133100,642168000,128300,128300,128300,128300,18
|
|
20241007,133000,639858600,128300,128400,128400,128300,57
|
|
20241007,132900,632541300,128500,128500,128500,128500,14
|
|
20241007,132800,630742300,128500,128500,128500,128500,64
|
|
20241007,132700,622518300,128500,128600,128600,128500,6
|
|
20241007,132600,621747200,128600,128600,128600,128600,13
|
|
20241007,132500,620075400,128600,128600,128600,128600,1
|
|
20241007,132400,619946800,128600,128500,128600,128500,52
|
|
20241007,132300,613260200,128600,128500,128600,128500,6
|
|
20241007,132200,612489100,128600,128400,128600,128400,12
|
|
20241007,132100,610946900,128500,128500,128500,128500,1
|
|
20241007,132000,610818400,128400,128400,128400,128400,10
|
|
20241007,131900,609534400,128400,128400,128400,128400,2
|
|
20241007,131800,609277600,128500,128500,128500,128500,5
|
|
20241007,131700,608635100,128300,128400,128400,128300,14
|
|
20241007,131600,606838200,128400,128300,128400,128300,15
|
|
20241007,131500,604913000,128400,128300,128400,128300,4
|
|
20241007,131400,604399700,128300,128300,128300,128300,2
|
|
20241007,131300,604143100,128500,128500,128500,128500,7
|
|
20241007,131200,603243600,128700,128700,128700,128700,14
|
|
20241007,131100,601441800,128600,128600,128600,128600,7
|
|
20241007,131000,600541600,128600,128600,128600,128600,0
|
|
20241007,130900,600541600,128600,128500,128600,128300,106
|
|
20241007,130800,586918300,128600,128500,128600,128500,159
|
|
20241007,130700,566479700,128500,128600,128600,128500,4
|
|
20241007,130600,565965500,128500,128500,128500,128500,6
|
|
20241007,130500,565194500,128700,128700,128700,128700,0
|
|
20241007,130400,565194500,128700,128400,128700,128400,11
|
|
20241007,130300,563779500,128700,128700,128700,128700,0
|
|
20241007,130200,563779500,128700,128700,128700,128700,5
|
|
20241007,130100,563136000,128800,128700,128800,128700,2
|
|
20241007,130000,562878500,128700,128700,128700,128700,4
|
|
20241007,125900,562363700,128300,128400,128700,128300,4
|
|
20241007,125800,561850000,128300,128300,128300,128300,1
|
|
20241007,125700,561721700,128300,128300,128300,128300,1
|
|
20241007,125600,561593400,128300,128300,128300,128300,1
|
|
20241007,125500,561465100,128300,128300,128300,128300,1
|
|
20241007,125400,561336800,128300,128300,128300,128300,0
|
|
20241007,125300,561336800,128300,128400,128500,128300,43
|
|
20241007,125200,555817300,128400,128400,128400,128400,5
|
|
20241007,125100,555175300,128700,128700,128700,128700,6
|
|
20241007,125000,554403100,128700,128400,128700,128400,2
|
|
20241007,124900,554146000,128700,128800,128800,128700,5
|
|
20241007,124800,553502200,128500,128500,128500,128500,1
|
|
20241007,124700,553373700,128500,128600,128600,128500,3
|
|
20241007,124600,552988000,128700,128600,128700,128600,34
|
|
20241007,124500,548614000,128500,128500,128500,128500,7
|
|
20241007,124400,547714500,128600,128600,128600,128600,10
|
|
20241007,124300,546428500,128600,128600,128600,128600,1
|
|
20241007,124200,546299900,128600,128600,128600,128600,2
|
|
20241007,124100,546042700,128600,128600,128600,128600,2
|
|
20241007,124000,545785500,128600,128600,128600,128600,1
|
|
20241007,123900,545656900,128500,128500,128500,128500,1
|
|
20241007,123800,545528400,128500,128500,128500,128500,1
|
|
20241007,123700,545399900,128500,128600,128600,128500,3
|
|
20241007,123600,545014300,128500,128500,128500,128500,1
|
|
20241007,123500,544885800,128500,128500,128500,128500,1
|
|
20241007,123400,544757300,128500,128500,128500,128500,15
|
|
20241007,123300,542829800,128500,128500,128500,128500,17
|
|
20241007,123200,540645300,128500,128500,128500,128500,1
|
|
20241007,123100,540516800,128500,128500,128500,128500,2
|
|
20241007,123000,540259800,128500,128500,128500,128500,2
|
|
20241007,122900,540002800,128500,128500,128500,128500,2
|
|
20241007,122800,539745800,128500,128600,128600,128500,12
|
|
20241007,122700,538203600,128600,128700,128700,128600,55
|
|
20241007,122600,531125300,128800,128800,128800,128800,1
|
|
20241007,122500,530996500,128700,128800,128800,128700,7
|
|
20241007,122400,530095500,128800,128800,128800,128800,2
|
|
20241007,122300,529837900,128700,128700,128700,128700,0
|
|
20241007,122200,529837900,128700,128800,128800,128700,27
|
|
20241007,122100,526362200,129000,129000,129000,129000,0
|
|
20241007,122000,526362200,129000,128800,129000,128800,14
|
|
20241007,121900,524557300,128800,128800,128800,128800,1
|
|
20241007,121800,524428500,128800,128800,128800,128800,3
|
|
20241007,121700,524042100,128800,128800,128800,128800,2
|
|
20241007,121600,523784500,128800,128800,128800,128800,30
|
|
20241007,121500,519920500,128800,128800,128800,128800,2
|
|
20241007,121400,519662900,128700,128800,128800,128700,29
|
|
20241007,121300,515927900,128800,128800,128800,128800,38
|
|
20241007,121200,511033500,128700,128700,128800,128700,9
|
|
20241007,121100,509874600,128700,128700,128700,128700,4
|
|
20241007,121000,509359800,128700,128800,128800,128700,55
|
|
20241007,120900,502279800,128800,128800,128800,128800,35
|
|
20241007,120800,497771800,128800,128700,128800,128700,11
|
|
20241007,120700,496355100,128700,128700,128700,128700,3
|
|
20241007,120600,495969000,128700,128700,128700,128700,0
|
|
20241007,120500,495969000,128700,128700,128700,128700,1
|
|
20241007,120400,495840300,128700,128800,128800,128700,6
|
|
20241007,120300,495067600,128700,128700,128700,128700,1
|
|
20241007,120200,494938900,128700,128700,128700,128700,0
|
|
20241007,120100,494938900,128700,128800,128800,128700,33
|
|
20241007,120000,490691700,128700,128600,128700,128600,10
|
|
20241007,115900,489405000,128600,128600,128600,128600,55
|
|
20241007,115800,482332000,128600,128600,128600,128600,1
|
|
20241007,115700,482203400,128500,128500,128500,128500,1
|
|
20241007,115600,482074900,128500,128500,128500,128500,1
|
|
20241007,115500,481946400,128500,128500,128500,128500,5
|
|
20241007,115400,481303900,128600,128600,128600,128600,0
|
|
20241007,115300,481303900,128600,128600,128600,128600,1
|
|
20241007,115200,481175300,128500,128500,128500,128500,2
|
|
20241007,115100,480918300,128600,128600,128600,128600,7
|
|
20241007,115000,480018100,128600,128500,128600,128500,6
|
|
20241007,114900,479246600,128500,128500,128500,128500,0
|
|
20241007,114800,479246600,128500,128500,128500,128500,1
|
|
20241007,114700,479118100,128400,128400,128400,128400,1
|
|
20241007,114600,478989700,128200,128200,128200,128200,2
|
|
20241007,114500,478733300,128200,128200,128200,128200,3
|
|
20241007,114400,478348700,128600,128500,128600,128500,10
|
|
20241007,114300,477062800,128500,128500,128500,128500,0
|
|
20241007,114200,477062800,128500,128500,128500,128500,1
|
|
20241007,114100,476934300,128400,128400,128400,128400,1
|
|
20241007,114000,476805900,128400,128400,128400,128400,1
|
|
20241007,113900,476677500,128300,128300,128300,128300,2
|
|
20241007,113800,476420900,128300,128200,128300,128200,3
|
|
20241007,113700,476036200,128300,128300,128300,128300,12
|
|
20241007,113600,474496600,128500,128300,128500,128300,21
|
|
20241007,113500,471798300,128200,128200,128200,128200,1
|
|
20241007,113400,471670100,128200,128200,128200,128200,1
|
|
20241007,113300,471541900,128200,128200,128200,128200,1
|
|
20241007,113200,471413700,128100,128500,128500,128100,31
|
|
20241007,113100,467431000,128100,128200,128200,128100,2
|
|
20241007,113000,467174700,128100,128100,128100,128100,2
|
|
20241007,112900,466918500,128500,128200,128500,128200,11
|
|
20241007,112800,465508000,128200,128200,128200,128200,0
|
|
20241007,112700,465508000,128200,128200,128200,128200,1
|
|
20241007,112600,465379800,128200,128300,128300,128200,3
|
|
20241007,112500,464995100,128200,128200,128200,128200,0
|
|
20241007,112400,464995100,128200,128200,128200,128200,4
|
|
20241007,112300,464482300,128200,128200,128200,128200,3
|
|
20241007,112200,464097700,128500,128500,128500,128500,15
|
|
20241007,112100,462170200,128500,128500,128500,128500,70
|
|
20241007,112000,453175200,128500,128500,128500,128500,18
|
|
20241007,111900,450862200,128500,128500,128500,128500,16
|
|
20241007,111800,448806200,128500,128500,128500,128500,36
|
|
20241007,111700,444180200,128500,128500,128500,128500,56
|
|
20241007,111600,436984200,128400,128400,128400,128400,1
|
|
20241007,111500,436855800,128400,128400,128400,128400,13
|
|
20241007,111400,435186600,128500,128500,128500,128500,7
|
|
20241007,111300,434287100,128400,128400,128400,128400,3
|
|
20241007,111200,433901900,128500,128500,128500,128500,0
|
|
20241007,111100,433901900,128500,128500,128500,128500,0
|
|
20241007,111000,433901900,128500,128300,128500,128300,8
|
|
20241007,110900,432875200,128400,128500,128500,128400,9
|
|
20241007,110800,431719300,128500,128400,128500,128400,3
|
|
20241007,110700,431334000,128400,128400,128400,128400,3
|
|
20241007,110600,430948800,128400,128400,128400,128400,4
|
|
20241007,110500,430435200,128400,128000,128400,128000,6
|
|
20241007,110400,429665200,128000,128000,128000,128000,0
|
|
20241007,110300,429665200,128000,128000,128000,128000,1
|
|
20241007,110200,429537200,127900,128200,128300,127900,18
|
|
20241007,110100,427231500,128400,128400,128400,128400,1
|
|
20241007,110000,427103100,127800,127800,128100,127800,19
|
|
20241007,105900,424674600,127800,127800,128200,127800,17
|
|
20241007,105800,422500800,127800,127800,128300,127800,17
|
|
20241007,105700,420327200,127900,127800,128000,127800,24
|
|
20241007,105600,417258600,127800,127800,127800,127800,26
|
|
20241007,105500,413935800,127800,127900,127900,127800,23
|
|
20241007,105400,410995100,127900,127900,127900,127900,19
|
|
20241007,105300,408565000,127900,127900,128000,127900,27
|
|
20241007,105200,405111200,127900,127900,128000,127900,27
|
|
20241007,105100,401657800,127900,128000,128000,127900,29
|
|
20241007,105000,397947400,128000,127900,128000,127900,43
|
|
20241007,104900,392444000,127900,127900,127900,127900,24
|
|
20241007,104800,389374400,127900,127900,128000,127900,25
|
|
20241007,104700,386175700,127900,127900,127900,127900,12
|
|
20241007,104600,384640900,127900,128000,128100,127900,25
|
|
20241007,104500,381441200,128000,127900,128100,127900,27
|
|
20241007,104400,377984900,127900,127900,128000,127900,21
|
|
20241007,104300,375297900,127900,128000,128000,127900,17
|
|
20241007,104200,373122900,128000,128000,128100,128000,22
|
|
20241007,104100,370306500,128000,128000,128000,128000,16
|
|
20241007,104000,368258500,128000,128000,128000,128000,10
|
|
20241007,103900,366978500,128000,128500,128500,128000,92
|
|
20241007,103800,355161500,128000,128000,128000,128000,0
|
|
20241007,103700,355161500,128000,128000,128000,128000,6
|
|
20241007,103600,354393500,127900,128100,128500,127900,20
|
|
20241007,103500,351833000,128000,128000,128200,128000,37
|
|
20241007,103400,347094400,127900,127900,127900,127900,15
|
|
20241007,103300,345175900,127900,127900,127900,127900,6
|
|
20241007,103200,344408500,127800,128300,128300,127800,12
|
|
20241007,103100,342871900,127800,127900,128500,127800,47
|
|
20241007,103000,336856600,127900,127800,127900,127800,169
|
|
20241007,102900,315257200,127800,127800,128500,127800,71
|
|
20241007,102800,306155200,127800,127800,127800,127800,6
|
|
20241007,102700,305388400,128200,127800,128200,127800,16
|
|
20241007,102600,303339600,127800,127800,127800,127800,15
|
|
20241007,102500,301422600,128300,127800,128300,127800,8
|
|
20241007,102400,300399200,127800,128400,128400,127800,16
|
|
20241007,102300,298348400,127800,128100,128400,127800,33
|
|
20241007,102200,294124400,128200,127800,128400,127800,33
|
|
20241007,102100,289898800,127900,127700,127900,127700,21
|
|
20241007,102000,287215900,127700,127700,127700,127700,6
|
|
20241007,101900,286449700,127900,127700,127900,127700,11
|
|
20241007,101800,285044400,127700,127700,127700,127700,24
|
|
20241007,101700,281979600,127700,127800,127800,127700,8
|
|
20241007,101600,280957800,127800,127900,127900,127800,95
|
|
20241007,101500,268816500,127800,127800,127800,127800,6
|
|
20241007,101400,268049700,127900,127900,127900,127900,11
|
|
20241007,101300,266642800,128000,127900,128000,127900,34
|
|
20241007,101200,262294100,127900,127900,127900,127900,6
|
|
20241007,101100,261526700,127900,127900,127900,127900,22
|
|
20241007,101000,258712900,127900,128000,128000,127900,17
|
|
20241007,100900,256537500,128000,128000,128000,128000,6
|
|
20241007,100800,255769500,127900,127900,127900,127900,15
|
|
20241007,100700,253851000,128500,127900,128500,127900,33
|
|
20241007,100600,249623800,127900,127900,127900,127900,6
|
|
20241007,100500,248856400,127900,128100,128100,127900,22
|
|
20241007,100400,246041600,127900,127900,128400,127900,62
|
|
20241007,100300,238092600,128400,128000,128400,128000,29
|
|
20241007,100200,234380200,128400,128000,128500,128000,12
|
|
20241007,100100,232841300,128600,127800,128600,127800,41
|
|
20241007,100000,227597100,127700,127800,127800,127700,23
|
|
20241007,095900,224659800,127700,127700,127700,127700,19
|
|
20241007,095800,222233500,127700,128000,128000,127700,270
|
|
20241007,095700,187680900,128100,128000,128100,128000,11
|
|
20241007,095600,186272400,128000,128500,128600,128000,38
|
|
20241007,095500,181402400,128500,128100,128500,128000,71
|
|
20241007,095400,172309900,128100,128100,128100,128000,13
|
|
20241007,095300,170645200,128000,128000,128100,128000,94
|
|
20241007,095200,158613100,128000,128000,128100,128000,21
|
|
20241007,095100,155924200,128100,128100,128100,128100,6
|
|
20241007,095000,155155600,128100,128000,128100,128000,37
|
|
20241007,094900,150417600,128500,128000,128500,128000,178
|
|
20241007,094800,127613000,128100,128100,128100,128100,6
|
|
20241007,094700,126844400,128100,128300,128300,128100,29
|
|
20241007,094600,123125500,128200,128200,128200,128200,29
|
|
20241007,094500,119407700,128200,128500,128500,128200,16
|
|
20241007,094400,117354200,128500,128300,128500,128300,40
|
|
20241007,094300,112217300,128300,128300,128300,128300,1
|
|
20241007,094200,112089000,128300,128300,128300,128300,0
|
|
20241007,094100,112089000,128300,128300,128300,128300,5
|
|
20241007,094000,111447500,128200,128300,128300,128200,11
|
|
20241007,093900,110037200,128100,128100,128100,128100,5
|
|
20241007,093800,109396700,128200,128200,128200,128200,1
|
|
20241007,093700,109268500,128000,128100,128100,128000,20
|
|
20241007,093600,106706900,128200,128200,128200,128200,0
|
|
20241007,093500,106706900,128200,128200,128200,128200,4
|
|
20241007,093400,106194100,128200,128200,128200,128200,0
|
|
20241007,093300,106194100,128200,128200,128200,128200,13
|
|
20241007,093200,104527500,128300,128300,128300,128200,41
|
|
20241007,093100,99270200,128300,128300,128300,128300,1
|
|
20241007,093000,99141900,128300,128300,128300,128300,4
|
|
20241007,092900,98628700,128300,128300,128300,128300,10
|
|
20241007,092800,97345700,128300,128300,128300,128300,8
|
|
20241007,092700,96319300,128300,128300,128300,128300,0
|
|
20241007,092600,96319300,128300,128300,128300,128300,1
|
|
20241007,092500,96191000,128300,128300,128300,128300,9
|
|
20241007,092400,95036300,128300,128400,128400,128300,2
|
|
20241007,092300,94779600,128400,128400,128400,128400,0
|
|
20241007,092200,94779600,128400,128200,128500,128200,36
|
|
20241007,092100,90154800,128200,128200,128200,128200,17
|
|
20241007,092000,87975400,128400,128400,128400,128400,20
|
|
20241007,091900,85407400,128500,128500,128500,128500,1
|
|
20241007,091800,85278900,128500,128500,128500,128500,0
|
|
20241007,091700,85278900,128500,128500,128500,128500,2
|
|
20241007,091600,85021900,128400,128100,128400,128100,19
|
|
20241007,091500,82584100,128100,128100,128100,128100,4
|
|
20241007,091400,82071700,128400,128400,128400,128400,5
|
|
20241007,091300,81429700,128400,128400,128400,128400,15
|
|
20241007,091200,79503700,128400,128400,128400,128400,21
|
|
20241007,091100,76807300,128400,128400,128400,128400,2
|
|
20241007,091000,76550500,128400,127700,128400,127700,18
|
|
20241007,090900,74246200,127800,127800,127800,127800,57
|
|
20241007,090800,66961600,127700,127700,127700,127700,41
|
|
20241007,090700,61725900,127700,127800,127800,127700,59
|
|
20241007,090600,54187300,127800,128000,128000,127800,74
|
|
20241007,090500,44728800,127800,127800,127800,127800,10
|
|
20241007,090400,43450800,127700,127700,127700,127700,0
|
|
20241007,090300,43450800,127700,128000,128100,127700,76
|
|
20241007,090200,33724900,128100,128100,128100,128000,125
|
|
20241007,090100,17713800,128100,128200,128200,128100,42
|
|
20241007,090000,12332100,128300,128600,128600,128100,96
|