574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183100,1278450900,109400,109400,109400,109400,82
|
|
20231012,183000,1278450900,109400,109400,109400,109400,0
|
|
20231012,182900,1278450900,109400,109400,109400,109400,0
|
|
20231012,182800,1278450900,109400,109400,109400,109400,0
|
|
20231012,182700,1278450900,109400,109400,109400,109400,0
|
|
20231012,182600,1278450900,109400,109400,109400,109400,0
|
|
20231012,182500,1278450900,109400,109400,109400,109400,0
|
|
20231012,182400,1278450900,109400,109400,109400,109400,0
|
|
20231012,182300,1278450900,109400,109400,109400,109400,0
|
|
20231012,182200,1278450900,109400,109400,109400,109400,0
|
|
20231012,182100,1278450900,109400,109400,109400,109400,0
|
|
20231012,182000,1278450900,109400,109400,109400,109400,0
|
|
20231012,181900,1278450900,109400,109400,109400,109400,0
|
|
20231012,181800,1278450900,109400,109400,109400,109400,0
|
|
20231012,181700,1278450900,109400,109400,109400,109400,0
|
|
20231012,181600,1278450900,109400,109400,109400,109400,0
|
|
20231012,181500,1278450900,109400,109400,109400,109400,0
|
|
20231012,181400,1278450900,109400,109400,109400,109400,0
|
|
20231012,181300,1278450900,109400,109400,109400,109400,0
|
|
20231012,181200,1278450900,109400,109400,109400,109400,0
|
|
20231012,181100,1278450900,109400,109400,109400,109400,0
|
|
20231012,181000,1278450900,109400,109400,109400,109400,0
|
|
20231012,180900,1278450900,109400,109400,109400,109400,0
|
|
20231012,180800,1278450900,109400,109400,109400,109400,0
|
|
20231012,180700,1278450900,109400,109400,109400,109400,0
|
|
20231012,180600,1278450900,109400,109400,109400,109400,0
|
|
20231012,180500,1278450900,109400,109400,109400,109400,0
|
|
20231012,180400,1278450900,109400,109400,109400,109400,0
|
|
20231012,180300,1278450900,109400,109400,109400,109400,0
|
|
20231012,180200,1278450900,109400,109400,109400,109400,0
|
|
20231012,180100,1278450900,109400,109400,109400,109400,82
|
|
20231012,180000,1278450900,109400,109400,109400,109400,0
|
|
20231012,175900,1278450900,109400,109400,109400,109400,0
|
|
20231012,175800,1278450900,109400,109400,109400,109400,0
|
|
20231012,175700,1278450900,109400,109400,109400,109400,0
|
|
20231012,175600,1278450900,109400,109400,109400,109400,0
|
|
20231012,175500,1278450900,109400,109400,109400,109400,0
|
|
20231012,175400,1278450900,109400,109400,109400,109400,0
|
|
20231012,175300,1278450900,109400,109400,109400,109400,0
|
|
20231012,175200,1278450900,109400,109400,109400,109400,0
|
|
20231012,175100,1278450900,109400,109400,109400,109400,0
|
|
20231012,175000,1278450900,109400,109400,109400,109400,0
|
|
20231012,174900,1278450900,109400,109400,109400,109400,0
|
|
20231012,174800,1278450900,109400,109400,109400,109400,0
|
|
20231012,174700,1278450900,109400,109400,109400,109400,0
|
|
20231012,174600,1278450900,109400,109400,109400,109400,0
|
|
20231012,174500,1278450900,109400,109400,109400,109400,0
|
|
20231012,174400,1278450900,109400,109400,109400,109400,0
|
|
20231012,174300,1278450900,109400,109400,109400,109400,0
|
|
20231012,174200,1278450900,109400,109400,109400,109400,0
|
|
20231012,174100,1278450900,109400,109400,109400,109400,0
|
|
20231012,174000,1278450900,109400,109400,109400,109400,0
|
|
20231012,173900,1278450900,109400,109400,109400,109400,0
|
|
20231012,173800,1278450900,109400,109400,109400,109400,0
|
|
20231012,173700,1278450900,109400,109400,109400,109400,0
|
|
20231012,173600,1278450900,109400,109400,109400,109400,0
|
|
20231012,173500,1278450900,109400,109400,109400,109400,0
|
|
20231012,173400,1278450900,109400,109400,109400,109400,0
|
|
20231012,173300,1278450900,109400,109400,109400,109400,0
|
|
20231012,173200,1278450900,109400,109400,109400,109400,0
|
|
20231012,173100,1278450900,109400,109400,109400,109400,82
|
|
20231012,173000,1278450900,109400,109400,109400,109400,0
|
|
20231012,172900,1278450900,109400,109400,109400,109400,0
|
|
20231012,172800,1278450900,109400,109400,109400,109400,0
|
|
20231012,172700,1278450900,109400,109400,109400,109400,0
|
|
20231012,172600,1278450900,109400,109400,109400,109400,0
|
|
20231012,172500,1278450900,109400,109400,109400,109400,0
|
|
20231012,172400,1278450900,109400,109400,109400,109400,0
|
|
20231012,172300,1278450900,109400,109400,109400,109400,0
|
|
20231012,172200,1278450900,109400,109400,109400,109400,0
|
|
20231012,172100,1278450900,109400,109400,109400,109400,0
|
|
20231012,172000,1278450900,109400,109400,109400,109400,0
|
|
20231012,171900,1278450900,109400,109400,109400,109400,0
|
|
20231012,171800,1278450900,109400,109400,109400,109400,0
|
|
20231012,171700,1278450900,109400,109400,109400,109400,0
|
|
20231012,171600,1278450900,109400,109400,109400,109400,0
|
|
20231012,171500,1278450900,109400,109400,109400,109400,0
|
|
20231012,171400,1278450900,109400,109400,109400,109400,0
|
|
20231012,171300,1278450900,109400,109400,109400,109400,0
|
|
20231012,171200,1278450900,109400,109400,109400,109400,0
|
|
20231012,171100,1278450900,109400,109400,109400,109400,0
|
|
20231012,171000,1278450900,109400,109400,109400,109400,0
|
|
20231012,170900,1278450900,109400,109400,109400,109400,0
|
|
20231012,170800,1278450900,109400,109400,109400,109400,0
|
|
20231012,170700,1278450900,109400,109400,109400,109400,0
|
|
20231012,170600,1278450900,109400,109400,109400,109400,0
|
|
20231012,170500,1278450900,109400,109400,109400,109400,0
|
|
20231012,170400,1278450900,109400,109400,109400,109400,0
|
|
20231012,170300,1278450900,109400,109400,109400,109400,0
|
|
20231012,170200,1278450900,109400,109400,109400,109400,0
|
|
20231012,170100,1278450900,109400,109400,109400,109400,82
|
|
20231012,170000,1278450900,109400,109400,109400,109400,0
|
|
20231012,165900,1278450900,109400,109400,109400,109400,0
|
|
20231012,165800,1278450900,109400,109400,109400,109400,0
|
|
20231012,165700,1278450900,109400,109400,109400,109400,0
|
|
20231012,165600,1278450900,109400,109400,109400,109400,0
|
|
20231012,165500,1278450900,109400,109400,109400,109400,0
|
|
20231012,165400,1278450900,109400,109400,109400,109400,0
|
|
20231012,165300,1278450900,109400,109400,109400,109400,0
|
|
20231012,165200,1278450900,109400,109400,109400,109400,0
|
|
20231012,165100,1278450900,109400,109400,109400,109400,0
|
|
20231012,165000,1278450900,109400,109400,109400,109400,0
|
|
20231012,164900,1278450900,109400,109400,109400,109400,0
|
|
20231012,164800,1278450900,109400,109400,109400,109400,0
|
|
20231012,164700,1278450900,109400,109400,109400,109400,0
|
|
20231012,164600,1278450900,109400,109400,109400,109400,0
|
|
20231012,164500,1278450900,109400,109400,109400,109400,0
|
|
20231012,164400,1278450900,109400,109400,109400,109400,0
|
|
20231012,164300,1278450900,109400,109400,109400,109400,0
|
|
20231012,164200,1278450900,109400,109400,109400,109400,0
|
|
20231012,164100,1278450900,109400,109400,109400,109400,0
|
|
20231012,164000,1278450900,109400,109400,109400,109400,0
|
|
20231012,163900,1278450900,109400,109400,109400,109400,0
|
|
20231012,163800,1278450900,109400,109400,109400,109400,0
|
|
20231012,163700,1278450900,109400,109400,109400,109400,0
|
|
20231012,163600,1278450900,109400,109400,109400,109400,0
|
|
20231012,163500,1278450900,109400,109400,109400,109400,0
|
|
20231012,163400,1278450900,109400,109400,109400,109400,0
|
|
20231012,163300,1278450900,109400,109400,109400,109400,0
|
|
20231012,163200,1278450900,109400,109400,109400,109400,0
|
|
20231012,163100,1278450900,109400,109400,109400,109400,82
|
|
20231012,163000,1278450900,109400,109400,109400,109400,0
|
|
20231012,162900,1278450900,109400,109400,109400,109400,0
|
|
20231012,162800,1278450900,109400,109400,109400,109400,0
|
|
20231012,162700,1278450900,109400,109400,109400,109400,0
|
|
20231012,162600,1278450900,109400,109400,109400,109400,0
|
|
20231012,162500,1278450900,109400,109400,109400,109400,0
|
|
20231012,162400,1278450900,109400,109400,109400,109400,0
|
|
20231012,162300,1278450900,109400,109400,109400,109400,0
|
|
20231012,162200,1278450900,109400,109400,109400,109400,0
|
|
20231012,162100,1278450900,109400,109400,109400,109400,0
|
|
20231012,162000,1278450900,109400,109400,109400,109400,0
|
|
20231012,161900,1278450900,109400,109400,109400,109400,0
|
|
20231012,161800,1278450900,109400,109400,109400,109400,0
|
|
20231012,161700,1278450900,109400,109400,109400,109400,0
|
|
20231012,161600,1278450900,109400,109400,109400,109400,0
|
|
20231012,161500,1278450900,109400,109400,109400,109400,0
|
|
20231012,161400,1278450900,109400,109400,109400,109400,0
|
|
20231012,161300,1278450900,109400,109400,109400,109400,0
|
|
20231012,161200,1278450900,109400,109400,109400,109400,0
|
|
20231012,161100,1278450900,109400,109400,109400,109400,0
|
|
20231012,161000,1278450900,109400,109400,109400,109400,0
|
|
20231012,160900,1278450900,109400,109400,109400,109400,0
|
|
20231012,160800,1278450900,109400,109400,109400,109400,0
|
|
20231012,160700,1278450900,109400,109400,109400,109400,0
|
|
20231012,160600,1278450900,109400,109400,109400,109400,0
|
|
20231012,160500,1278450900,109400,109400,109400,109400,0
|
|
20231012,160400,1278450900,109400,109400,109400,109400,0
|
|
20231012,160300,1278450900,109400,109400,109400,109400,0
|
|
20231012,160200,1278450900,109400,109400,109400,109400,0
|
|
20231012,160100,1278450900,109400,109400,109400,109400,82
|
|
20231012,160000,1278450900,109400,109400,109400,109400,0
|
|
20231012,155900,1278450900,109400,109400,109400,109400,0
|
|
20231012,155800,1278450900,109400,109400,109400,109400,0
|
|
20231012,155700,1278450900,109400,109400,109400,109400,0
|
|
20231012,155600,1278450900,109400,109400,109400,109400,0
|
|
20231012,155500,1278450900,109400,109400,109400,109400,0
|
|
20231012,155400,1278450900,109400,109400,109400,109400,0
|
|
20231012,155300,1278450900,109400,109400,109400,109400,0
|
|
20231012,155200,1278450900,109400,109400,109400,109400,0
|
|
20231012,155100,1278450900,109400,109400,109400,109400,0
|
|
20231012,155000,1278450900,109400,109400,109400,109400,0
|
|
20231012,154900,1278450900,109400,109400,109400,109400,0
|
|
20231012,154800,1278450900,109400,109400,109400,109400,0
|
|
20231012,154700,1278450900,109400,109400,109400,109400,0
|
|
20231012,154600,1278450900,109400,109400,109400,109400,0
|
|
20231012,154500,1278450900,109400,109400,109400,109400,0
|
|
20231012,154400,1278450900,109400,109400,109400,109400,0
|
|
20231012,154300,1278450900,109400,109400,109400,109400,0
|
|
20231012,154200,1278450900,109400,109400,109400,109400,0
|
|
20231012,154100,1278450900,109400,109400,109400,109400,0
|
|
20231012,154000,1278450900,109400,109400,109400,109400,0
|
|
20231012,153900,1278450900,109400,109400,109400,109400,0
|
|
20231012,153800,1278450900,109400,109400,109400,109400,0
|
|
20231012,153700,1278450900,109400,109400,109400,109400,0
|
|
20231012,153600,1278450900,109400,109400,109400,109400,0
|
|
20231012,153500,1278450900,109400,109400,109400,109400,0
|
|
20231012,153400,1278450900,109400,109400,109400,109400,0
|
|
20231012,153300,1278450900,109400,109400,109400,109400,0
|
|
20231012,153200,1278450900,109400,109400,109400,109400,0
|
|
20231012,153100,1278450900,109400,109400,109400,109400,82
|
|
20231012,153000,1278450900,109400,109400,109400,109400,82
|
|
20231012,152900,1269480100,109400,109400,109400,109400,0
|
|
20231012,152800,1269480100,109400,109400,109400,109400,0
|
|
20231012,152700,1269480100,109400,109400,109400,109400,0
|
|
20231012,152600,1269480100,109400,109400,109400,109400,0
|
|
20231012,152500,1269480100,109400,109400,109400,109400,0
|
|
20231012,152400,1269480100,109400,109400,109400,109400,0
|
|
20231012,152300,1269480100,109400,109400,109400,109400,0
|
|
20231012,152200,1269480100,109400,109400,109400,109400,0
|
|
20231012,152100,1269480100,109400,109400,109400,109400,0
|
|
20231012,152000,1269480100,109400,109400,109400,109400,0
|
|
20231012,151900,1269480100,109400,109400,109400,109400,34
|
|
20231012,151800,1265760500,109400,109200,109400,109200,21
|
|
20231012,151700,1263465500,109400,109300,109400,109200,31
|
|
20231012,151600,1260076900,109200,109400,109400,109200,8
|
|
20231012,151500,1259201900,109400,109400,109400,109200,14
|
|
20231012,151400,1257670700,109400,109200,109400,109100,1020
|
|
20231012,151300,1146256100,109300,109300,109300,109200,23
|
|
20231012,151200,1143742400,109300,109300,109300,109200,40
|
|
20231012,151100,1139370600,109200,109200,109200,109200,3
|
|
20231012,151000,1139043000,109300,109300,109300,109200,19
|
|
20231012,150900,1136966400,109200,109300,109300,109200,3
|
|
20231012,150800,1136638600,109200,109300,109300,109200,18
|
|
20231012,150700,1134671700,109300,109300,109300,109200,21
|
|
20231012,150600,1132376800,109200,109300,109300,109200,3
|
|
20231012,150500,1132049000,109300,109200,109300,109200,16
|
|
20231012,150400,1130300600,109200,109200,109200,109200,1
|
|
20231012,150300,1130191400,109200,109200,109200,109200,1
|
|
20231012,150200,1130082200,109200,109300,109300,109200,22
|
|
20231012,150100,1127678100,109300,109200,109300,109200,9
|
|
20231012,150000,1126694500,109300,109300,109300,109200,15
|
|
20231012,145900,1125055300,109200,109100,109300,109100,22
|
|
20231012,145800,1122652100,109200,109200,109200,109200,66
|
|
20231012,145700,1115444900,109100,109000,109100,109000,121
|
|
20231012,145600,1102244500,108900,109000,109000,108900,18
|
|
20231012,145500,1100282900,108900,108900,108900,108900,4
|
|
20231012,145400,1099847300,108900,109000,109000,108900,26
|
|
20231012,145300,1097014800,108900,108900,108900,108900,21
|
|
20231012,145200,1094727900,108900,109000,109000,108900,24
|
|
20231012,145100,1092112000,108900,109000,109000,108900,11
|
|
20231012,145000,1090913200,109000,108900,109000,108900,54
|
|
20231012,144900,1085027400,108900,109000,109000,108900,10
|
|
20231012,144800,1083937700,108900,108900,108900,108800,3
|
|
20231012,144700,1083611100,108800,108800,109000,108800,8
|
|
20231012,144600,1082739500,109000,108800,109000,108800,12
|
|
20231012,144500,1081432000,108900,108900,108900,108900,1
|
|
20231012,144400,1081323100,108800,109000,109000,108800,14
|
|
20231012,144300,1079797300,108800,108800,108800,108800,9
|
|
20231012,144200,1078818100,108800,108900,109000,108800,11
|
|
20231012,144100,1077619500,109000,108800,109000,108800,16
|
|
20231012,144000,1075875900,109000,109000,109000,109000,0
|
|
20231012,143900,1075875900,109000,108900,109000,108800,12
|
|
20231012,143800,1074568300,108800,108800,108800,108800,1
|
|
20231012,143700,1074459500,109000,109000,109000,109000,6
|
|
20231012,143600,1073805500,109000,108800,109000,108800,72
|
|
20231012,143500,1065964800,108800,108800,108800,108800,2
|
|
20231012,143400,1065747200,108800,108900,108900,108800,3
|
|
20231012,143300,1065420700,108800,108800,108800,108800,3
|
|
20231012,143200,1065094300,108900,108900,108900,108900,0
|
|
20231012,143100,1065094300,108900,108900,108900,108800,3
|
|
20231012,143000,1064767700,108900,108700,108900,108700,104
|
|
20231012,142900,1053445300,108800,108700,108800,108700,15
|
|
20231012,142800,1051813500,108800,108800,108800,108700,7
|
|
20231012,142700,1051052100,108700,108800,108800,108700,8
|
|
20231012,142600,1050182000,108700,108700,108700,108700,2
|
|
20231012,142500,1049964600,108800,108800,108800,108700,39
|
|
20231012,142400,1045721500,108700,108700,108800,108700,5
|
|
20231012,142300,1045177800,108700,108700,108800,108700,6
|
|
20231012,142200,1044525500,108800,108800,108800,108800,2
|
|
20231012,142100,1044307900,108700,108700,108800,108700,7
|
|
20231012,142000,1043546700,108800,108800,108800,108700,5
|
|
20231012,141900,1043002900,108700,108700,108700,108700,1
|
|
20231012,141800,1042894200,108800,108700,108800,108700,5
|
|
20231012,141700,1042350500,108700,108800,108800,108700,3
|
|
20231012,141600,1042024200,108700,108700,108700,108700,2
|
|
20231012,141500,1041806800,108800,108800,108800,108700,11
|
|
20231012,141400,1040610700,108700,108700,108700,108700,1
|
|
20231012,141300,1040502000,108700,108700,108800,108700,3
|
|
20231012,141200,1040175800,108700,108700,108700,108700,4
|
|
20231012,141100,1039741000,108800,108700,108800,108700,6
|
|
20231012,141000,1039088700,108700,108800,108800,108700,8
|
|
20231012,140900,1038219000,108700,108700,108700,108700,2
|
|
20231012,140800,1038001600,108700,108800,108800,108700,3
|
|
20231012,140700,1037675400,108700,108800,108800,108700,2
|
|
20231012,140600,1037457900,108800,108700,108800,108700,4
|
|
20231012,140500,1037023000,108700,108700,108700,108700,5
|
|
20231012,140400,1036479500,108800,108700,108800,108700,2
|
|
20231012,140300,1036262000,108700,108800,108800,108700,5
|
|
20231012,140200,1035718400,108700,108700,108700,108700,4
|
|
20231012,140100,1035283600,108700,108700,108700,108700,1
|
|
20231012,140000,1035174900,108700,108500,108700,108500,5
|
|
20231012,135900,1034632000,108600,108700,108700,108500,3
|
|
20231012,135800,1034306200,108700,108500,108700,108500,5
|
|
20231012,135700,1033763000,108600,108500,108600,108500,4
|
|
20231012,135600,1033328900,108600,109000,109000,108600,242
|
|
20231012,135500,1006976500,108900,108900,108900,108900,3
|
|
20231012,135400,1006649800,108900,108900,109000,108900,4
|
|
20231012,135300,1006214100,108900,109000,109000,108900,2
|
|
20231012,135200,1005996200,109000,108900,109000,108900,3
|
|
20231012,135100,1005669400,108900,108900,109000,108900,3
|
|
20231012,135000,1005342600,108900,108900,108900,108900,1
|
|
20231012,134900,1005233700,109000,108900,109000,108900,47
|
|
20231012,134800,1000112200,108900,108900,108900,108900,1
|
|
20231012,134700,1000003300,108900,109000,109000,108900,12
|
|
20231012,134600,998695400,108900,108900,108900,108900,4
|
|
20231012,134500,998259800,109000,109000,109000,108900,6
|
|
20231012,134400,997605900,108900,109000,109000,108900,2
|
|
20231012,134300,997388000,108900,108900,108900,108900,4
|
|
20231012,134200,996952400,108900,109000,109000,108900,3
|
|
20231012,134100,996625600,108900,108900,108900,108900,3
|
|
20231012,134000,996298900,109000,108900,109000,108900,3
|
|
20231012,133900,995972100,108900,109000,109000,108900,42
|
|
20231012,133800,991398200,109000,108900,109000,108900,10
|
|
20231012,133700,990309100,108900,109000,109000,108900,3
|
|
20231012,133600,989982300,108900,108900,108900,108900,2
|
|
20231012,133500,989764500,108900,109000,109000,108900,10
|
|
20231012,133400,988675400,108900,108900,108900,108900,5
|
|
20231012,133300,988130900,109000,108900,109000,108900,2
|
|
20231012,133200,987913000,108900,109000,109000,108900,14
|
|
20231012,133100,986388300,109000,108900,109000,108900,5
|
|
20231012,133000,985843700,109000,109000,109000,109000,2
|
|
20231012,132900,985625700,108900,108900,108900,108900,2
|
|
20231012,132800,985407900,108900,108900,109000,108900,8
|
|
20231012,132700,984536600,108900,108900,108900,108900,1
|
|
20231012,132600,984427700,109000,108900,109000,108900,2
|
|
20231012,132500,984209800,108900,108900,109000,108900,10
|
|
20231012,132400,983120600,108900,108900,108900,108900,55
|
|
20231012,132300,977131100,108900,109000,109000,108900,2
|
|
20231012,132200,976913200,108900,108900,108900,108900,2
|
|
20231012,132100,976695400,108900,108900,109000,108900,4
|
|
20231012,132000,976259700,108900,108900,108900,108900,2
|
|
20231012,131900,976041900,109000,108900,109000,108900,3
|
|
20231012,131800,975715100,108900,109000,109000,108900,3
|
|
20231012,131700,975388300,108900,108900,108900,108900,56
|
|
20231012,131600,969289900,108900,109000,109000,108900,4
|
|
20231012,131500,968854200,108900,108900,108900,108900,3
|
|
20231012,131400,968527500,109000,108900,109000,108900,7
|
|
20231012,131300,967764800,108900,109000,109000,108900,10
|
|
20231012,131200,966675200,109000,108900,109000,108900,3
|
|
20231012,131100,966348400,109000,108900,109000,108900,5
|
|
20231012,131000,965803700,108900,108900,108900,108900,2
|
|
20231012,130900,965585900,109000,109000,109000,109000,1
|
|
20231012,130800,965476900,108900,108900,109000,108900,6
|
|
20231012,130700,964823400,109000,108900,109000,108900,3
|
|
20231012,130600,964496600,109000,109000,109000,109000,1
|
|
20231012,130500,964387600,108900,108900,108900,108900,27
|
|
20231012,130400,961447300,109000,109000,109000,109000,1
|
|
20231012,130300,961338300,108900,108900,108900,108900,2
|
|
20231012,130200,961120500,108900,109000,109000,108900,113
|
|
20231012,130100,948804200,109000,109000,109000,109000,0
|
|
20231012,130000,948804200,109000,109000,109000,109000,11
|
|
20231012,125900,947605200,109000,109000,109000,109000,3
|
|
20231012,125800,947278200,109100,109100,109100,109100,1
|
|
20231012,125700,947169100,109000,109000,109000,109000,1
|
|
20231012,125600,947060100,109000,109000,109000,109000,2
|
|
20231012,125500,946842100,109000,109000,109000,109000,2
|
|
20231012,125400,946624100,109000,109000,109000,109000,1
|
|
20231012,125300,946515100,109000,109000,109000,109000,230
|
|
20231012,125200,921445100,109000,109000,109000,109000,1
|
|
20231012,125100,921336100,109000,109000,109000,109000,1
|
|
20231012,125000,921227100,109000,109000,109000,109000,2
|
|
20231012,124900,921009100,109000,109000,109000,109000,2
|
|
20231012,124800,920791100,109100,109000,109100,109000,2
|
|
20231012,124700,920573000,109000,109000,109000,109000,3
|
|
20231012,124600,920246000,109100,109000,109100,109000,4
|
|
20231012,124500,919809700,109000,109000,109000,109000,0
|
|
20231012,124400,919809700,109000,109100,109100,109000,4
|
|
20231012,124300,919373600,109000,109000,109000,109000,0
|
|
20231012,124200,919373600,109000,109000,109000,109000,1
|
|
20231012,124100,919264600,109000,109000,109000,109000,4
|
|
20231012,124000,918828600,109000,109000,109000,109000,0
|
|
20231012,123900,918828600,109000,109000,109000,109000,8
|
|
20231012,123800,917956600,109000,109000,109000,109000,1
|
|
20231012,123700,917847600,109000,109000,109000,109000,0
|
|
20231012,123600,917847600,109000,109100,109100,109000,13
|
|
20231012,123500,916429600,109000,109000,109000,109000,0
|
|
20231012,123400,916429600,109000,109000,109000,109000,3
|
|
20231012,123300,916102600,109000,109000,109000,109000,4
|
|
20231012,123200,915666600,109000,109000,109000,109000,0
|
|
20231012,123100,915666600,109000,109000,109000,109000,1
|
|
20231012,123000,915557600,109100,109000,109100,109000,4
|
|
20231012,122900,915121400,109000,109000,109000,109000,3
|
|
20231012,122800,914794400,109000,109000,109000,109000,2
|
|
20231012,122700,914576400,109000,109000,109000,109000,2
|
|
20231012,122600,914358400,109000,109000,109000,109000,1
|
|
20231012,122500,914249400,109000,109000,109000,109000,1
|
|
20231012,122400,914140400,109000,109000,109000,109000,104
|
|
20231012,122300,902804400,109000,109000,109000,109000,1
|
|
20231012,122200,902695400,109000,109000,109000,109000,0
|
|
20231012,122100,902695400,109000,109000,109000,109000,4
|
|
20231012,122000,902259400,109000,109000,109000,109000,1
|
|
20231012,121900,902150400,109000,109000,109000,109000,0
|
|
20231012,121800,902150400,109000,109000,109000,109000,3
|
|
20231012,121700,901823400,109000,109300,109300,109000,302
|
|
20231012,121600,868890600,109300,109400,109400,109300,2
|
|
20231012,121500,868671900,109300,109300,109300,109300,7
|
|
20231012,121400,867906800,109300,109300,109300,109300,66
|
|
20231012,121300,860693000,109400,109300,109400,109300,10
|
|
20231012,121200,859599100,109300,109300,109300,109300,3
|
|
20231012,121100,859271200,109400,109400,109400,109400,86
|
|
20231012,121000,849862800,109400,109500,109500,109400,4
|
|
20231012,120900,849424900,109400,109400,109400,109400,3
|
|
20231012,120800,849096700,109400,109400,109400,109400,2
|
|
20231012,120700,848877900,109400,109400,109400,109400,1
|
|
20231012,120600,848768500,109400,109400,109400,109400,2
|
|
20231012,120500,848549700,109400,109400,109400,109400,1
|
|
20231012,120400,848440300,109400,109400,109400,109400,0
|
|
20231012,120300,848440300,109400,109400,109400,109400,1
|
|
20231012,120200,848330900,109600,109400,109600,109400,3
|
|
20231012,120100,848002500,109400,109300,109400,109300,36
|
|
20231012,120000,844064300,109400,109300,109400,109300,4
|
|
20231012,115900,843626800,109300,109300,109300,109300,8
|
|
20231012,115800,842752400,109300,109300,109300,109300,2
|
|
20231012,115700,842533800,109300,109300,109300,109300,1
|
|
20231012,115600,842424500,109300,109300,109300,109300,0
|
|
20231012,115500,842424500,109300,109300,109300,109300,3
|
|
20231012,115400,842096600,109300,109300,109300,109300,1
|
|
20231012,115300,841987300,109400,109300,109400,109300,40
|
|
20231012,115200,837614300,109300,109300,109300,109300,3
|
|
20231012,115100,837286400,109300,109300,109300,109300,0
|
|
20231012,115000,837286400,109300,109300,109300,109300,1
|
|
20231012,114900,837177100,109300,109400,109400,109300,27
|
|
20231012,114800,834225400,109300,109700,109700,109300,487
|
|
20231012,114700,780847500,109700,109700,109700,109700,1
|
|
20231012,114600,780737800,109700,109900,109900,109700,68
|
|
20231012,114500,773265800,109900,109900,109900,109900,2
|
|
20231012,114400,773046000,109900,110000,110000,109900,101
|
|
20231012,114300,761936100,110000,110100,110100,110000,25
|
|
20231012,114200,759184100,110000,110000,110000,110000,5
|
|
20231012,114100,758634100,110000,110000,110000,110000,2
|
|
20231012,114000,758414100,110000,110000,110000,110000,2
|
|
20231012,113900,758194100,110000,110000,110000,110000,24
|
|
20231012,113800,755554100,110000,110000,110100,110000,5
|
|
20231012,113700,755004000,110100,110000,110100,110000,3
|
|
20231012,113600,754673900,110000,110000,110000,110000,1
|
|
20231012,113500,754563900,110100,110000,110100,110000,2
|
|
20231012,113400,754343800,110000,110100,110100,110000,5
|
|
20231012,113300,753793700,110000,110000,110000,110000,1
|
|
20231012,113200,753683700,110000,110000,110000,110000,1
|
|
20231012,113100,753573700,110000,110000,110000,110000,62
|
|
20231012,113000,746753700,110000,110000,110000,110000,0
|
|
20231012,112900,746753700,110000,110000,110000,110000,4
|
|
20231012,112800,746313700,110000,110000,110100,110000,7
|
|
20231012,112700,745543500,110000,110000,110000,110000,3
|
|
20231012,112600,745213500,110000,110000,110000,110000,3
|
|
20231012,112500,744883500,110000,110000,110000,110000,1
|
|
20231012,112400,744773500,110000,110000,110000,110000,0
|
|
20231012,112300,744773500,110000,110000,110100,110000,103
|
|
20231012,112200,733442600,110000,110000,110000,110000,0
|
|
20231012,112100,733442600,110000,110000,110100,110000,81
|
|
20231012,112000,724532500,109900,109900,109900,109900,3
|
|
20231012,111900,724202800,109900,109900,109900,109900,0
|
|
20231012,111800,724202800,109900,110200,110200,109900,77
|
|
20231012,111700,715720000,110200,110200,110200,110200,5
|
|
20231012,111600,715169000,110200,110200,110200,110200,1
|
|
20231012,111500,715058800,110200,110300,110300,110200,4
|
|
20231012,111400,714617800,110300,110200,110300,110200,117
|
|
20231012,111300,701721400,110200,109800,110200,109800,413
|
|
20231012,111200,656299300,109900,109700,109900,109700,84
|
|
20231012,111100,647080800,109700,109600,110000,109600,676
|
|
20231012,111000,572734700,109600,109600,109600,109600,3
|
|
20231012,110900,572405900,109600,110000,110000,109600,73
|
|
20231012,110800,564392400,109600,110000,110000,109600,107
|
|
20231012,110700,552628900,110000,110000,110000,110000,1
|
|
20231012,110600,552518900,110000,110000,110000,110000,2
|
|
20231012,110500,552298900,110000,110100,110100,110000,3
|
|
20231012,110400,551968800,110100,110100,110100,110100,0
|
|
20231012,110300,551968800,110100,110000,110100,110000,2
|
|
20231012,110200,551748700,110000,110000,110000,110000,0
|
|
20231012,110100,551748700,110000,110000,110000,110000,0
|
|
20231012,110000,551748700,110000,110000,110000,110000,1
|
|
20231012,105900,551638700,110200,110200,110200,110200,3
|
|
20231012,105800,551308100,110300,110300,110300,110300,26
|
|
20231012,105700,548440300,110300,110300,110300,110300,0
|
|
20231012,105600,548440300,110300,110300,110300,110300,16
|
|
20231012,105500,546675500,110500,110500,110600,110500,80
|
|
20231012,105400,537833200,110500,110300,110500,110300,169
|
|
20231012,105300,519166600,110300,110200,110300,110200,116
|
|
20231012,105200,506377300,110200,109800,110200,109800,502
|
|
20231012,105100,451162700,109700,109600,109700,109600,13
|
|
20231012,105000,449737800,109700,109600,109700,109600,2
|
|
20231012,104900,449518500,109700,109700,109700,109700,4
|
|
20231012,104800,449079700,109600,109600,109600,109600,2
|
|
20231012,104700,448860500,109600,109600,109600,109600,10
|
|
20231012,104600,447764500,109500,109500,109500,109500,10
|
|
20231012,104500,446669500,109500,109400,109500,109400,10
|
|
20231012,104400,445574800,109400,109800,109800,109400,36
|
|
20231012,104300,441631300,109800,109900,109900,109800,20
|
|
20231012,104200,439435000,109900,109900,109900,109900,46
|
|
20231012,104100,434379600,109900,110000,110000,109900,7
|
|
20231012,104000,433609700,109900,110000,110000,109900,134
|
|
20231012,103900,418878600,110000,109100,110000,109100,871
|
|
20231012,103800,323449500,109100,109100,109100,109100,1
|
|
20231012,103700,323340400,109200,109000,109200,109000,220
|
|
20231012,103600,299357600,109200,109200,109200,109200,0
|
|
20231012,103500,299357600,109200,109100,109200,109100,7
|
|
20231012,103400,298593500,109100,109100,109100,109100,5
|
|
20231012,103300,298048000,109200,109100,109200,109100,8
|
|
20231012,103200,297174700,109000,109000,109000,109000,0
|
|
20231012,103100,297174700,109000,109000,109200,109000,57
|
|
20231012,103000,290958300,109100,109000,109100,108800,148
|
|
20231012,102900,274825300,109000,108700,109000,108600,616
|
|
20231012,102800,207785700,108800,108100,108800,108100,176
|
|
20231012,102700,188690600,108100,107800,108300,107800,302
|
|
20231012,102600,156060700,107900,107500,107900,107500,23
|
|
20231012,102500,153582500,107400,107400,107400,107400,37
|
|
20231012,102400,149608700,107400,107400,107400,107400,1
|
|
20231012,102300,149501300,107400,107400,107400,107400,3
|
|
20231012,102200,149179100,107300,107300,107300,107300,0
|
|
20231012,102100,149179100,107300,107300,107300,107300,0
|
|
20231012,102000,149179100,107300,107300,107300,107300,0
|
|
20231012,101900,149179100,107300,107300,107300,107300,0
|
|
20231012,101800,149179100,107300,107300,107300,107300,1
|
|
20231012,101700,149071800,107300,107300,107300,107300,7
|
|
20231012,101600,148320700,107300,107300,107300,107300,0
|
|
20231012,101500,148320700,107300,107300,107300,107300,1
|
|
20231012,101400,148213400,107400,107400,107400,107400,22
|
|
20231012,101300,145850600,107400,107000,107400,107000,180
|
|
20231012,101200,126562700,107000,107000,107000,107000,7
|
|
20231012,101100,125813700,107000,107000,107000,107000,0
|
|
20231012,101000,125813700,107000,106900,107000,106900,10
|
|
20231012,100900,124744100,106500,106000,106500,105900,437
|
|
20231012,100800,78396600,105900,105800,106100,105700,142
|
|
20231012,100700,63381300,105900,106000,106000,105900,19
|
|
20231012,100600,61369100,106000,106000,106000,106000,2
|
|
20231012,100500,61157100,106000,106000,106000,106000,10
|
|
20231012,100400,60097100,105900,106100,106100,105900,41
|
|
20231012,100300,55755000,106100,106100,106100,106000,37
|
|
20231012,100200,51831800,106200,106200,106200,106200,9
|
|
20231012,100100,50876000,106200,106000,106200,106000,25
|
|
20231012,100000,48222900,106100,106100,106100,106100,33
|
|
20231012,095900,44721600,106200,106200,106300,106200,12
|
|
20231012,095800,43447100,106200,106200,106200,106200,1
|
|
20231012,095700,43340900,106200,106200,106200,106200,34
|
|
20231012,095600,39730100,106300,106400,106400,106300,34
|
|
20231012,095500,36115800,106400,106400,106400,106400,9
|
|
20231012,095400,35158200,106500,106500,106500,106500,8
|
|
20231012,095300,34306200,106300,106300,106300,106300,0
|
|
20231012,095200,34306200,106300,106400,106400,106300,25
|
|
20231012,095100,31648100,106400,106600,106600,106400,18
|
|
20231012,095000,29730100,106700,106800,106800,106700,22
|
|
20231012,094900,27381900,106800,106800,106800,106800,1
|
|
20231012,094800,27275100,106700,106700,106700,106700,0
|
|
20231012,094700,27275100,106700,106700,106700,106700,2
|
|
20231012,094600,27061700,106700,106700,106700,106700,0
|
|
20231012,094500,27061700,106700,106700,106700,106700,0
|
|
20231012,094400,27061700,106700,106700,106700,106700,0
|
|
20231012,094300,27061700,106700,106800,106900,106700,7
|
|
20231012,094200,26314000,106800,106800,106800,106800,0
|
|
20231012,094100,26314000,106800,106800,106800,106800,2
|
|
20231012,094000,26100400,106800,106800,106800,106800,2
|
|
20231012,093900,25886800,106900,106800,106900,106800,9
|
|
20231012,093800,24925300,106800,106900,106900,106800,3
|
|
20231012,093700,24604800,106900,106900,106900,106900,0
|
|
20231012,093600,24604800,106900,106800,106900,106800,7
|
|
20231012,093500,23856800,106800,106800,106800,106800,0
|
|
20231012,093400,23856800,106800,106800,106800,106800,25
|
|
20231012,093300,21186800,107000,107000,107000,107000,6
|
|
20231012,093200,20544800,107000,107100,107100,106900,9
|
|
20231012,093100,19581300,107200,107100,107200,107100,4
|
|
20231012,093000,19152800,107200,107200,107200,107200,1
|
|
20231012,092900,19045600,107200,107200,107200,107200,0
|
|
20231012,092800,19045600,107200,107100,107200,107100,4
|
|
20231012,092700,18617000,107000,107200,107200,107000,15
|
|
20231012,092600,17010500,107100,107100,107100,107100,1
|
|
20231012,092500,16903400,107100,107000,107100,107000,4
|
|
20231012,092400,16475300,106800,106800,106800,106800,0
|
|
20231012,092300,16475300,106800,106800,106800,106800,0
|
|
20231012,092200,16475300,106800,106700,106800,106700,3
|
|
20231012,092100,16155000,106600,106600,106600,106600,0
|
|
20231012,092000,16155000,106600,106600,106600,106600,5
|
|
20231012,091900,15622000,106600,106800,106800,106600,8
|
|
20231012,091800,14768300,106600,106600,106600,106600,1
|
|
20231012,091700,14661700,106300,106300,106300,106300,7
|
|
20231012,091600,13917600,106300,106300,106300,106300,1
|
|
20231012,091500,13811300,106200,106200,106200,106200,4
|
|
20231012,091400,13386500,106200,107100,107100,106200,54
|
|
20231012,091300,7610700,107200,107200,107200,107200,0
|
|
20231012,091200,7610700,107200,107200,107200,107200,1
|
|
20231012,091100,7503500,107200,107200,107200,107200,0
|
|
20231012,091000,7503500,107200,107200,107200,107200,3
|
|
20231012,090900,7181900,107000,107200,107200,107000,5
|
|
20231012,090800,6646400,107200,107200,107200,107200,0
|
|
20231012,090700,6646400,107200,107200,107200,107200,22
|
|
20231012,090600,4288000,107200,107200,107200,107200,0
|
|
20231012,090500,4288000,107200,107200,107200,107200,0
|
|
20231012,090400,4288000,107200,107200,107200,107200,1
|
|
20231012,090300,4180800,107200,107200,107200,107200,0
|
|
20231012,090200,4180800,107200,107200,107200,107200,1
|
|
20231012,090100,4073600,107200,107200,107200,107200,1
|
|
20231012,090000,3966400,107200,107200,107200,107200,37
|