640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193700,914318500,64600,64600,64600,64600,173
|
|
20231006,193600,914318500,64600,64600,64600,64600,0
|
|
20231006,193500,914318500,64600,64600,64600,64600,0
|
|
20231006,193400,914318500,64600,64600,64600,64600,0
|
|
20231006,193300,914318500,64600,64600,64600,64600,0
|
|
20231006,193200,914318500,64600,64600,64600,64600,0
|
|
20231006,193100,914318500,64600,64600,64600,64600,0
|
|
20231006,193000,914318500,64600,64600,64600,64600,0
|
|
20231006,192900,914318500,64600,64600,64600,64600,0
|
|
20231006,192800,914318500,64600,64600,64600,64600,0
|
|
20231006,192700,914318500,64600,64600,64600,64600,0
|
|
20231006,192600,914318500,64600,64600,64600,64600,0
|
|
20231006,192500,914318500,64600,64600,64600,64600,0
|
|
20231006,192400,914318500,64600,64600,64600,64600,0
|
|
20231006,192300,914318500,64600,64600,64600,64600,0
|
|
20231006,192200,914318500,64600,64600,64600,64600,0
|
|
20231006,192100,914318500,64600,64600,64600,64600,0
|
|
20231006,192000,914318500,64600,64600,64600,64600,0
|
|
20231006,191900,914318500,64600,64600,64600,64600,0
|
|
20231006,191800,914318500,64600,64600,64600,64600,0
|
|
20231006,191700,914318500,64600,64600,64600,64600,0
|
|
20231006,191600,914318500,64600,64600,64600,64600,0
|
|
20231006,191500,914318500,64600,64600,64600,64600,0
|
|
20231006,191400,914318500,64600,64600,64600,64600,0
|
|
20231006,191300,914318500,64600,64600,64600,64600,0
|
|
20231006,191200,914318500,64600,64600,64600,64600,0
|
|
20231006,191100,914318500,64600,64600,64600,64600,0
|
|
20231006,191000,914318500,64600,64600,64600,64600,0
|
|
20231006,190900,914318500,64600,64600,64600,64600,0
|
|
20231006,190800,914318500,64600,64600,64600,64600,0
|
|
20231006,190700,914318500,64600,64600,64600,64600,173
|
|
20231006,190600,914318500,64600,64600,64600,64600,0
|
|
20231006,190500,914318500,64600,64600,64600,64600,0
|
|
20231006,190400,914318500,64600,64600,64600,64600,0
|
|
20231006,190300,914318500,64600,64600,64600,64600,0
|
|
20231006,190200,914318500,64600,64600,64600,64600,0
|
|
20231006,190100,914318500,64600,64600,64600,64600,0
|
|
20231006,190000,914318500,64600,64600,64600,64600,0
|
|
20231006,185900,914318500,64600,64600,64600,64600,0
|
|
20231006,185800,914318500,64600,64600,64600,64600,0
|
|
20231006,185700,914318500,64600,64600,64600,64600,0
|
|
20231006,185600,914318500,64600,64600,64600,64600,0
|
|
20231006,185500,914318500,64600,64600,64600,64600,0
|
|
20231006,185400,914318500,64600,64600,64600,64600,0
|
|
20231006,185300,914318500,64600,64600,64600,64600,0
|
|
20231006,185200,914318500,64600,64600,64600,64600,0
|
|
20231006,185100,914318500,64600,64600,64600,64600,0
|
|
20231006,185000,914318500,64600,64600,64600,64600,0
|
|
20231006,184900,914318500,64600,64600,64600,64600,0
|
|
20231006,184800,914318500,64600,64600,64600,64600,0
|
|
20231006,184700,914318500,64600,64600,64600,64600,0
|
|
20231006,184600,914318500,64600,64600,64600,64600,0
|
|
20231006,184500,914318500,64600,64600,64600,64600,0
|
|
20231006,184400,914318500,64600,64600,64600,64600,0
|
|
20231006,184300,914318500,64600,64600,64600,64600,0
|
|
20231006,184200,914318500,64600,64600,64600,64600,0
|
|
20231006,184100,914318500,64600,64600,64600,64600,0
|
|
20231006,184000,914318500,64600,64600,64600,64600,0
|
|
20231006,183900,914318500,64600,64600,64600,64600,0
|
|
20231006,183800,914318500,64600,64600,64600,64600,0
|
|
20231006,183700,914318500,64600,64600,64600,64600,173
|
|
20231006,183600,914318500,64600,64600,64600,64600,0
|
|
20231006,183500,914318500,64600,64600,64600,64600,0
|
|
20231006,183400,914318500,64600,64600,64600,64600,0
|
|
20231006,183300,914318500,64600,64600,64600,64600,0
|
|
20231006,183200,914318500,64600,64600,64600,64600,0
|
|
20231006,183100,914318500,64600,64600,64600,64600,0
|
|
20231006,183000,914318500,64600,64600,64600,64600,0
|
|
20231006,182900,914318500,64600,64600,64600,64600,0
|
|
20231006,182800,914318500,64600,64600,64600,64600,0
|
|
20231006,182700,914318500,64600,64600,64600,64600,0
|
|
20231006,182600,914318500,64600,64600,64600,64600,0
|
|
20231006,182500,914318500,64600,64600,64600,64600,0
|
|
20231006,182400,914318500,64600,64600,64600,64600,0
|
|
20231006,182300,914318500,64600,64600,64600,64600,0
|
|
20231006,182200,914318500,64600,64600,64600,64600,0
|
|
20231006,182100,914318500,64600,64600,64600,64600,0
|
|
20231006,182000,914318500,64600,64600,64600,64600,0
|
|
20231006,181900,914318500,64600,64600,64600,64600,0
|
|
20231006,181800,914318500,64600,64600,64600,64600,0
|
|
20231006,181700,914318500,64600,64600,64600,64600,0
|
|
20231006,181600,914318500,64600,64600,64600,64600,0
|
|
20231006,181500,914318500,64600,64600,64600,64600,0
|
|
20231006,181400,914318500,64600,64600,64600,64600,0
|
|
20231006,181300,914318500,64600,64600,64600,64600,0
|
|
20231006,181200,914318500,64600,64600,64600,64600,0
|
|
20231006,181100,914318500,64600,64600,64600,64600,0
|
|
20231006,181000,914318500,64600,64600,64600,64600,0
|
|
20231006,180900,914318500,64600,64600,64600,64600,0
|
|
20231006,180800,914318500,64600,64600,64600,64600,0
|
|
20231006,180700,914318500,64600,64600,64600,64600,173
|
|
20231006,180600,914318500,64600,64600,64600,64600,0
|
|
20231006,180500,914318500,64600,64600,64600,64600,0
|
|
20231006,180400,914318500,64600,64600,64600,64600,0
|
|
20231006,180300,914318500,64600,64600,64600,64600,0
|
|
20231006,180200,914318500,64600,64600,64600,64600,0
|
|
20231006,180100,914318500,64600,64600,64600,64600,0
|
|
20231006,180000,914318500,64600,64600,64600,64600,0
|
|
20231006,175900,914318500,64600,64600,64600,64600,0
|
|
20231006,175800,914318500,64600,64600,64600,64600,0
|
|
20231006,175700,914318500,64600,64600,64600,64600,0
|
|
20231006,175600,914318500,64600,64600,64600,64600,0
|
|
20231006,175500,914318500,64600,64600,64600,64600,0
|
|
20231006,175400,914318500,64600,64600,64600,64600,0
|
|
20231006,175300,914318500,64600,64600,64600,64600,0
|
|
20231006,175200,914318500,64600,64600,64600,64600,0
|
|
20231006,175100,914318500,64600,64600,64600,64600,0
|
|
20231006,175000,914318500,64600,64600,64600,64600,0
|
|
20231006,174900,914318500,64600,64600,64600,64600,0
|
|
20231006,174800,914318500,64600,64600,64600,64600,0
|
|
20231006,174700,914318500,64600,64600,64600,64600,0
|
|
20231006,174600,914318500,64600,64600,64600,64600,0
|
|
20231006,174500,914318500,64600,64600,64600,64600,0
|
|
20231006,174400,914318500,64600,64600,64600,64600,0
|
|
20231006,174300,914318500,64600,64600,64600,64600,0
|
|
20231006,174200,914318500,64600,64600,64600,64600,0
|
|
20231006,174100,914318500,64600,64600,64600,64600,0
|
|
20231006,174000,914318500,64600,64600,64600,64600,0
|
|
20231006,173900,914318500,64600,64600,64600,64600,0
|
|
20231006,173800,914318500,64600,64600,64600,64600,0
|
|
20231006,173700,914318500,64600,64600,64600,64600,173
|
|
20231006,173600,914318500,64600,64600,64600,64600,0
|
|
20231006,173500,914318500,64600,64600,64600,64600,0
|
|
20231006,173400,914318500,64600,64600,64600,64600,0
|
|
20231006,173300,914318500,64600,64600,64600,64600,0
|
|
20231006,173200,914318500,64600,64600,64600,64600,0
|
|
20231006,173100,914318500,64600,64600,64600,64600,0
|
|
20231006,173000,914318500,64600,64600,64600,64600,0
|
|
20231006,172900,914318500,64600,64600,64600,64600,0
|
|
20231006,172800,914318500,64600,64600,64600,64600,0
|
|
20231006,172700,914318500,64600,64600,64600,64600,0
|
|
20231006,172600,914318500,64600,64600,64600,64600,0
|
|
20231006,172500,914318500,64600,64600,64600,64600,0
|
|
20231006,172400,914318500,64600,64600,64600,64600,0
|
|
20231006,172300,914318500,64600,64600,64600,64600,0
|
|
20231006,172200,914318500,64600,64600,64600,64600,0
|
|
20231006,172100,914318500,64600,64600,64600,64600,0
|
|
20231006,172000,914318500,64600,64600,64600,64600,0
|
|
20231006,171900,914318500,64600,64600,64600,64600,0
|
|
20231006,171800,914318500,64600,64600,64600,64600,0
|
|
20231006,171700,914318500,64600,64600,64600,64600,0
|
|
20231006,171600,914318500,64600,64600,64600,64600,0
|
|
20231006,171500,914318500,64600,64600,64600,64600,0
|
|
20231006,171400,914318500,64600,64600,64600,64600,0
|
|
20231006,171300,914318500,64600,64600,64600,64600,0
|
|
20231006,171200,914318500,64600,64600,64600,64600,0
|
|
20231006,171100,914318500,64600,64600,64600,64600,0
|
|
20231006,171000,914318500,64600,64600,64600,64600,0
|
|
20231006,170900,914318500,64600,64600,64600,64600,0
|
|
20231006,170800,914318500,64600,64600,64600,64600,0
|
|
20231006,170700,914318500,64600,64600,64600,64600,173
|
|
20231006,170600,914318500,64600,64600,64600,64600,0
|
|
20231006,170500,914318500,64600,64600,64600,64600,0
|
|
20231006,170400,914318500,64600,64600,64600,64600,0
|
|
20231006,170300,914318500,64600,64600,64600,64600,0
|
|
20231006,170200,914318500,64600,64600,64600,64600,0
|
|
20231006,170100,914318500,64600,64600,64600,64600,0
|
|
20231006,170000,914318500,64600,64600,64600,64600,0
|
|
20231006,165900,914318500,64600,64600,64600,64600,0
|
|
20231006,165800,914318500,64600,64600,64600,64600,0
|
|
20231006,165700,914318500,64600,64600,64600,64600,0
|
|
20231006,165600,914318500,64600,64600,64600,64600,0
|
|
20231006,165500,914318500,64600,64600,64600,64600,0
|
|
20231006,165400,914318500,64600,64600,64600,64600,0
|
|
20231006,165300,914318500,64600,64600,64600,64600,0
|
|
20231006,165200,914318500,64600,64600,64600,64600,0
|
|
20231006,165100,914318500,64600,64600,64600,64600,0
|
|
20231006,165000,914318500,64600,64600,64600,64600,0
|
|
20231006,164900,914318500,64600,64600,64600,64600,0
|
|
20231006,164800,914318500,64600,64600,64600,64600,0
|
|
20231006,164700,914318500,64600,64600,64600,64600,0
|
|
20231006,164600,914318500,64600,64600,64600,64600,0
|
|
20231006,164500,914318500,64600,64600,64600,64600,0
|
|
20231006,164400,914318500,64600,64600,64600,64600,0
|
|
20231006,164300,914318500,64600,64600,64600,64600,0
|
|
20231006,164200,914318500,64600,64600,64600,64600,0
|
|
20231006,164100,914318500,64600,64600,64600,64600,0
|
|
20231006,164000,914318500,64600,64600,64600,64600,0
|
|
20231006,163900,914318500,64600,64600,64600,64600,0
|
|
20231006,163800,914318500,64600,64600,64600,64600,0
|
|
20231006,163700,914318500,64600,64600,64600,64600,173
|
|
20231006,163600,914318500,64600,64600,64600,64600,0
|
|
20231006,163500,914318500,64600,64600,64600,64600,0
|
|
20231006,163400,914318500,64600,64600,64600,64600,0
|
|
20231006,163300,914318500,64600,64600,64600,64600,0
|
|
20231006,163200,914318500,64600,64600,64600,64600,0
|
|
20231006,163100,914318500,64600,64600,64600,64600,0
|
|
20231006,163000,914318500,64600,64600,64600,64600,0
|
|
20231006,162900,914318500,64600,64600,64600,64600,0
|
|
20231006,162800,914318500,64600,64600,64600,64600,0
|
|
20231006,162700,914318500,64600,64600,64600,64600,0
|
|
20231006,162600,914318500,64600,64600,64600,64600,0
|
|
20231006,162500,914318500,64600,64600,64600,64600,0
|
|
20231006,162400,914318500,64600,64600,64600,64600,0
|
|
20231006,162300,914318500,64600,64600,64600,64600,0
|
|
20231006,162200,914318500,64600,64600,64600,64600,0
|
|
20231006,162100,914318500,64600,64600,64600,64600,0
|
|
20231006,162000,914318500,64600,64600,64600,64600,0
|
|
20231006,161900,914318500,64600,64600,64600,64600,0
|
|
20231006,161800,914318500,64600,64600,64600,64600,0
|
|
20231006,161700,914318500,64600,64600,64600,64600,0
|
|
20231006,161600,914318500,64600,64600,64600,64600,0
|
|
20231006,161500,914318500,64600,64600,64600,64600,0
|
|
20231006,161400,914318500,64600,64600,64600,64600,0
|
|
20231006,161300,914318500,64600,64600,64600,64600,0
|
|
20231006,161200,914318500,64600,64600,64600,64600,0
|
|
20231006,161100,914318500,64600,64600,64600,64600,0
|
|
20231006,161000,914318500,64600,64600,64600,64600,0
|
|
20231006,160900,914318500,64600,64600,64600,64600,0
|
|
20231006,160800,914318500,64600,64600,64600,64600,0
|
|
20231006,160700,914318500,64600,64600,64600,64600,173
|
|
20231006,160600,914318500,64600,64600,64600,64600,0
|
|
20231006,160500,914318500,64600,64600,64600,64600,0
|
|
20231006,160400,914318500,64600,64600,64600,64600,0
|
|
20231006,160300,914318500,64600,64600,64600,64600,0
|
|
20231006,160200,914318500,64600,64600,64600,64600,0
|
|
20231006,160100,914318500,64600,64600,64600,64600,0
|
|
20231006,160000,914318500,64600,64600,64600,64600,0
|
|
20231006,155900,914318500,64600,64600,64600,64600,0
|
|
20231006,155800,914318500,64600,64600,64600,64600,0
|
|
20231006,155700,914318500,64600,64600,64600,64600,0
|
|
20231006,155600,914318500,64600,64600,64600,64600,0
|
|
20231006,155500,914318500,64600,64600,64600,64600,0
|
|
20231006,155400,914318500,64600,64600,64600,64600,0
|
|
20231006,155300,914318500,64600,64600,64600,64600,0
|
|
20231006,155200,914318500,64600,64600,64600,64600,0
|
|
20231006,155100,914318500,64600,64600,64600,64600,0
|
|
20231006,155000,914318500,64600,64600,64600,64600,0
|
|
20231006,154900,914318500,64600,64600,64600,64600,0
|
|
20231006,154800,914318500,64600,64600,64600,64600,0
|
|
20231006,154700,914318500,64600,64600,64600,64600,0
|
|
20231006,154600,914318500,64600,64600,64600,64600,0
|
|
20231006,154500,914318500,64600,64600,64600,64600,0
|
|
20231006,154400,914318500,64600,64600,64600,64600,0
|
|
20231006,154300,914318500,64600,64600,64600,64600,0
|
|
20231006,154200,914318500,64600,64600,64600,64600,0
|
|
20231006,154100,914318500,64600,64600,64600,64600,0
|
|
20231006,154000,914318500,64600,64600,64600,64600,0
|
|
20231006,153900,914318500,64600,64600,64600,64600,0
|
|
20231006,153800,914318500,64600,64600,64600,64600,0
|
|
20231006,153700,914318500,64600,64600,64600,64600,173
|
|
20231006,153600,914318500,64600,64600,64600,64600,0
|
|
20231006,153500,914318500,64600,64600,64600,64600,0
|
|
20231006,153400,914318500,64600,64600,64600,64600,0
|
|
20231006,153300,914318500,64600,64600,64600,64600,0
|
|
20231006,153200,914318500,64600,64600,64600,64600,0
|
|
20231006,153100,914318500,64600,64600,64600,64600,0
|
|
20231006,153000,914318500,64600,64600,64600,64600,173
|
|
20231006,152900,903142700,64700,64700,64700,64700,0
|
|
20231006,152800,903142700,64700,64700,64700,64700,0
|
|
20231006,152700,903142700,64700,64700,64700,64700,0
|
|
20231006,152600,903142700,64700,64700,64700,64700,0
|
|
20231006,152500,903142700,64700,64700,64700,64700,0
|
|
20231006,152400,903142700,64700,64700,64700,64700,0
|
|
20231006,152300,903142700,64700,64700,64700,64700,0
|
|
20231006,152200,903142700,64700,64700,64700,64700,0
|
|
20231006,152100,903142700,64700,64700,64700,64700,0
|
|
20231006,152000,903142700,64700,64700,64700,64700,0
|
|
20231006,151900,903142700,64700,64700,64700,64700,4
|
|
20231006,151800,902883900,64700,64700,64700,64700,2
|
|
20231006,151700,902754500,64300,64600,64600,64300,358
|
|
20231006,151600,879677300,64700,64700,64700,64700,0
|
|
20231006,151500,879677300,64700,64700,64700,64700,0
|
|
20231006,151400,879677300,64700,64700,64700,64700,0
|
|
20231006,151300,879677300,64700,64700,64700,64700,1
|
|
20231006,151200,879612600,64600,64600,64600,64600,0
|
|
20231006,151100,879612600,64600,64600,64600,64600,0
|
|
20231006,151000,879612600,64600,64600,64600,64600,1
|
|
20231006,150900,879548000,64700,64700,64700,64700,0
|
|
20231006,150800,879548000,64700,64700,64700,64700,0
|
|
20231006,150700,879548000,64700,64700,64700,64700,0
|
|
20231006,150600,879548000,64700,64700,64700,64700,0
|
|
20231006,150500,879548000,64700,64700,64700,64700,9
|
|
20231006,150400,878965700,64700,64700,64700,64700,2
|
|
20231006,150300,878836300,64700,64700,64700,64700,0
|
|
20231006,150200,878836300,64700,64700,64700,64700,0
|
|
20231006,150100,878836300,64700,64700,64700,64700,1
|
|
20231006,150000,878771600,64600,64600,64600,64600,2
|
|
20231006,145900,878642400,64600,64600,64600,64600,0
|
|
20231006,145800,878642400,64600,64600,64600,64600,2
|
|
20231006,145700,878513200,64700,64700,64700,64700,0
|
|
20231006,145600,878513200,64700,64600,64700,64600,7
|
|
20231006,145500,878060900,64600,64600,64600,64600,0
|
|
20231006,145400,878060900,64600,64600,64600,64600,1
|
|
20231006,145300,877996300,64600,64600,64600,64600,1
|
|
20231006,145200,877931700,64600,64600,64600,64600,2
|
|
20231006,145100,877802500,64600,64600,64600,64600,0
|
|
20231006,145000,877802500,64600,64600,64600,64600,7
|
|
20231006,144900,877350300,64600,64600,64600,64600,1
|
|
20231006,144800,877285700,64700,64700,64700,64700,1
|
|
20231006,144700,877221000,64500,64600,64600,64500,142
|
|
20231006,144600,868061800,64600,64600,64600,64600,0
|
|
20231006,144500,868061800,64600,64600,64600,64600,6
|
|
20231006,144400,867674200,64600,64600,64600,64600,0
|
|
20231006,144300,867674200,64600,64600,64600,64600,1
|
|
20231006,144200,867609600,64600,64600,64600,64600,0
|
|
20231006,144100,867609600,64600,64600,64600,64600,170
|
|
20231006,144000,856627600,64500,64500,64500,64500,1
|
|
20231006,143900,856563100,64500,64500,64500,64500,0
|
|
20231006,143800,856563100,64500,64500,64500,64500,1
|
|
20231006,143700,856498600,64300,64300,64300,64300,0
|
|
20231006,143600,856498600,64300,64500,64500,64300,114
|
|
20231006,143500,849153600,64600,64600,64600,64600,3
|
|
20231006,143400,848959800,64500,64500,64500,64500,1
|
|
20231006,143300,848895300,64500,64300,64500,64300,4
|
|
20231006,143200,848637700,64200,64200,64200,64200,0
|
|
20231006,143100,848637700,64200,64200,64200,64200,0
|
|
20231006,143000,848637700,64200,64200,64200,64200,0
|
|
20231006,142900,848637700,64200,64300,64300,64200,25
|
|
20231006,142800,847032400,64200,64200,64200,64200,16
|
|
20231006,142700,846005200,64200,64200,64200,64200,21
|
|
20231006,142600,844657000,64200,64300,64300,64200,19
|
|
20231006,142500,843436900,64200,64200,64500,64200,21
|
|
20231006,142400,842087300,64200,64200,64200,64200,12
|
|
20231006,142300,841316900,64200,64300,64300,64200,7
|
|
20231006,142200,840866900,64300,64300,64300,64300,2
|
|
20231006,142100,840738300,64400,64400,64400,64400,1
|
|
20231006,142000,840673900,64300,64300,64300,64300,7
|
|
20231006,141900,840223800,64300,64300,64300,64300,1
|
|
20231006,141800,840159500,64300,64300,64300,64300,1
|
|
20231006,141700,840095200,64300,64300,64300,64300,8
|
|
20231006,141600,839580800,64300,64300,64300,64300,2
|
|
20231006,141500,839452200,64300,64300,64300,64300,0
|
|
20231006,141400,839452200,64300,64300,64300,64300,7
|
|
20231006,141300,839002100,64300,64300,64300,64300,2
|
|
20231006,141200,838873500,64300,64400,64400,64300,2
|
|
20231006,141100,838744800,64300,64300,64300,64300,8
|
|
20231006,141000,838230400,64300,64200,64300,64200,35
|
|
20231006,140900,835980000,64300,64200,64300,64200,4
|
|
20231006,140800,835723000,64200,64200,64200,64200,6
|
|
20231006,140700,835337800,64200,64100,64200,64100,2
|
|
20231006,140600,835209500,64200,64200,64200,64200,0
|
|
20231006,140500,835209500,64200,64100,64200,64100,48
|
|
20231006,140400,832128100,64200,64100,64200,64100,4
|
|
20231006,140300,831871500,64200,64200,64200,64200,1
|
|
20231006,140200,831807300,64000,64100,64100,64000,6
|
|
20231006,140100,831422800,64100,64100,64100,64100,1
|
|
20231006,140000,831358700,64100,64100,64100,64000,282
|
|
20231006,135900,813282600,64000,63900,64000,63900,8
|
|
20231006,135800,812771100,63900,64200,64200,63900,1503
|
|
20231006,135700,716664000,64200,64200,64200,64200,0
|
|
20231006,135600,716664000,64200,64100,64200,64100,2
|
|
20231006,135500,716535700,64200,64200,64200,64200,5
|
|
20231006,135400,716214700,64100,64300,64300,64100,4
|
|
20231006,135300,715958000,64100,64100,64100,64100,1
|
|
20231006,135200,715893900,64200,64100,64200,64100,7
|
|
20231006,135100,715444700,64100,64200,64200,64100,2
|
|
20231006,135000,715316400,64100,64100,64100,64100,2
|
|
20231006,134900,715188200,64200,64200,64200,64200,6
|
|
20231006,134800,714803000,64100,64200,64300,64000,334
|
|
20231006,134700,693410100,64200,64200,64200,64200,75
|
|
20231006,134600,688595100,64200,64200,64200,64200,5
|
|
20231006,134500,688274100,64200,64200,64200,64200,3
|
|
20231006,134400,688081500,64300,64200,64300,64200,13
|
|
20231006,134300,687246500,64200,64300,64300,64200,48
|
|
20231006,134200,684162800,64200,64200,64300,64200,7
|
|
20231006,134100,683713000,64300,64200,64300,64200,227
|
|
20231006,134000,669127100,64200,64200,64200,64200,6
|
|
20231006,133900,668741900,64200,64200,64200,64200,1
|
|
20231006,133800,668677700,64200,64300,64300,64200,473
|
|
20231006,133700,638264000,64300,64300,64300,64300,39
|
|
20231006,133600,635756300,64300,64400,64400,64300,3
|
|
20231006,133500,635563200,64400,64300,64400,64300,6
|
|
20231006,133400,635177000,64300,64400,64400,64300,5
|
|
20231006,133300,634855400,64300,64400,64400,64300,3
|
|
20231006,133200,634662300,64300,64300,64300,64300,2
|
|
20231006,133100,634533700,64400,64400,64400,64400,5
|
|
20231006,133000,634211700,64400,64400,64400,64400,2
|
|
20231006,132900,634082900,64400,64400,64400,64300,6
|
|
20231006,132800,633696600,64400,64400,64400,64400,1
|
|
20231006,132700,633632200,64400,64400,64400,64400,37
|
|
20231006,132600,631249400,64400,64400,64400,64400,2
|
|
20231006,132500,631120600,64400,64400,64400,64400,2
|
|
20231006,132400,630991800,64500,64400,64500,64400,2
|
|
20231006,132300,630862900,64400,64400,64400,64400,1
|
|
20231006,132200,630798500,64500,64500,64500,64500,6
|
|
20231006,132100,630411500,64400,64500,64500,64400,4
|
|
20231006,132000,630153700,64300,64300,64300,64300,1
|
|
20231006,131900,630089400,64400,64500,64500,64400,11
|
|
20231006,131800,629380700,64400,64300,64500,64300,20
|
|
20231006,131700,628092900,64500,64300,64500,64300,3
|
|
20231006,131600,627899800,64400,64300,64400,64300,7
|
|
20231006,131500,627449300,64300,64300,64300,64300,1
|
|
20231006,131400,627385000,64400,64400,64500,64400,4
|
|
20231006,131300,627127300,64400,64400,64400,64400,5
|
|
20231006,131200,626805300,64300,64400,64400,64300,15
|
|
20231006,131100,625840500,64300,64300,64300,64300,2
|
|
20231006,131000,625711900,64500,64500,64500,64500,0
|
|
20231006,130900,625711900,64500,64300,64500,64300,5
|
|
20231006,130800,625390100,64300,64300,64300,64300,2
|
|
20231006,130700,625261500,64300,64400,64400,64300,2
|
|
20231006,130600,625132800,64300,64300,64300,64300,1
|
|
20231006,130500,625068500,64400,64300,64400,64300,3
|
|
20231006,130400,624875500,64400,64400,64400,64400,6
|
|
20231006,130300,624489100,64400,64400,64400,64400,6
|
|
20231006,130200,624102700,64300,64300,64300,64300,2
|
|
20231006,130100,623974100,64300,64300,64300,64300,2
|
|
20231006,130000,623845500,64300,64300,64300,64300,1
|
|
20231006,125900,623781200,64500,64300,64500,64300,3
|
|
20231006,125800,623588100,64400,64300,64400,64300,8
|
|
20231006,125700,623073200,64300,64300,64300,64300,1
|
|
20231006,125600,623008900,64600,64300,64600,64300,3
|
|
20231006,125500,622815500,64400,64400,64400,64400,3
|
|
20231006,125400,622622300,64300,64300,64300,64300,7
|
|
20231006,125300,622172200,64300,64300,64300,64300,3
|
|
20231006,125200,621979300,64300,64300,64300,64300,0
|
|
20231006,125100,621979300,64300,64300,64300,64300,4
|
|
20231006,125000,621722100,64500,64500,64500,64500,4
|
|
20231006,124900,621464100,64300,64300,64500,64300,6
|
|
20231006,124800,621077900,64300,64300,64300,64300,3
|
|
20231006,124700,620885000,64400,64400,64400,64400,3
|
|
20231006,124600,620691800,64400,64400,64400,64400,1
|
|
20231006,124500,620627400,64400,64400,64400,64400,9
|
|
20231006,124400,620047800,64400,64400,64400,64400,1
|
|
20231006,124300,619983400,64300,64300,64300,64300,1
|
|
20231006,124200,619919100,64400,64400,64400,64400,5
|
|
20231006,124100,619597100,64600,64600,64600,64600,1
|
|
20231006,124000,619532500,64300,64400,64500,64300,11
|
|
20231006,123900,618823700,64400,64300,64400,64300,5
|
|
20231006,123800,618501900,64400,64400,64400,64400,1
|
|
20231006,123700,618437500,64400,64400,64400,64400,1
|
|
20231006,123600,618373100,64400,64400,64400,64300,12
|
|
20231006,123500,617600400,64400,64400,64400,64400,0
|
|
20231006,123400,617600400,64400,64400,64400,64400,5
|
|
20231006,123300,617278400,64400,64500,64500,64400,4
|
|
20231006,123200,617020700,64500,64500,64500,64500,10
|
|
20231006,123100,616375700,64400,64400,64400,64400,2
|
|
20231006,123000,616246900,64400,64400,64400,64400,9
|
|
20231006,122900,615667300,64400,64400,64400,64400,2
|
|
20231006,122800,615538500,64400,64400,64400,64400,1
|
|
20231006,122700,615474100,64400,64400,64400,64400,7
|
|
20231006,122600,615023300,64400,64400,64400,64400,0
|
|
20231006,122500,615023300,64400,64400,64400,64400,3
|
|
20231006,122400,614830100,64400,64400,64400,64400,8
|
|
20231006,122300,614314900,64400,64400,64400,64400,0
|
|
20231006,122200,614314900,64400,64400,64400,64400,2
|
|
20231006,122100,614186100,64500,64400,64500,64400,6
|
|
20231006,122000,613799600,64400,64400,64400,64400,1
|
|
20231006,121900,613735200,64400,64400,64400,64400,1
|
|
20231006,121800,613670800,64400,64300,64400,64300,8
|
|
20231006,121700,613156000,64300,64300,64300,64300,176
|
|
20231006,121600,601839200,64200,64200,64200,64200,3
|
|
20231006,121500,601646600,64300,64200,64300,64200,8
|
|
20231006,121400,601132900,64300,64300,64300,64300,39
|
|
20231006,121300,598625200,64200,64200,64200,64200,3
|
|
20231006,121200,598432600,64200,64100,64200,64100,7
|
|
20231006,121100,597983700,64200,64200,64200,64200,4
|
|
20231006,121000,597726900,64100,64100,64100,64100,1
|
|
20231006,120900,597662800,64100,64200,64200,64100,32
|
|
20231006,120800,595608800,64100,64100,64100,64100,0
|
|
20231006,120700,595608800,64100,64100,64100,64100,4
|
|
20231006,120600,595352400,64200,64200,64200,64100,25
|
|
20231006,120500,593747900,64200,64200,64200,64200,1
|
|
20231006,120400,593683700,64100,64200,64200,64100,2
|
|
20231006,120300,593555400,64200,64100,64200,64100,9
|
|
20231006,120200,592978300,64100,64100,64100,64100,0
|
|
20231006,120100,592978300,64100,64200,64200,64100,6
|
|
20231006,120000,592593200,64100,64100,64200,64100,5
|
|
20231006,115900,592272600,64100,64100,64100,64100,0
|
|
20231006,115800,592272600,64100,64100,64100,64100,3
|
|
20231006,115700,592080300,64200,64100,64200,64100,7
|
|
20231006,115600,591631300,64200,64200,64200,64200,3
|
|
20231006,115500,591438700,64100,64200,64200,64100,2
|
|
20231006,115400,591310400,64000,64000,64000,64000,4
|
|
20231006,115300,591054400,64000,64000,64000,64000,0
|
|
20231006,115200,591054400,64000,64000,64000,64000,323
|
|
20231006,115100,570382400,63900,63900,63900,63900,6
|
|
20231006,115000,569999000,63900,64000,64000,63900,18
|
|
20231006,114900,568847300,64000,64000,64000,63900,8
|
|
20231006,114800,568335600,63900,63900,63900,63900,3
|
|
20231006,114700,568143900,63900,64000,64000,63900,35
|
|
20231006,114600,565904300,64000,64000,64000,63900,41
|
|
20231006,114500,563280600,63900,63900,63900,63900,3
|
|
20231006,114400,563088900,63900,63900,63900,63900,6
|
|
20231006,114300,562705500,63900,63900,63900,63900,1
|
|
20231006,114200,562641600,64000,63900,64000,63900,7
|
|
20231006,114100,562193900,63900,64000,64000,63900,618
|
|
20231006,114000,522642200,63900,64000,64000,63900,55
|
|
20231006,113900,519124500,64000,64400,64400,64000,1022
|
|
20231006,113800,453668800,64400,64400,64400,64400,6
|
|
20231006,113700,453282400,64400,64400,64400,64400,2
|
|
20231006,113600,453153600,64300,64300,64400,64300,4
|
|
20231006,113500,452896300,64300,64300,64300,64300,3
|
|
20231006,113400,452703400,64300,64500,64500,64300,31
|
|
20231006,113300,450706300,64400,64300,64500,64300,5
|
|
20231006,113200,450384500,64300,64400,64500,64300,25
|
|
20231006,113100,448776500,64400,64300,64500,64300,184
|
|
20231006,113000,436908800,64300,64300,64300,64300,37
|
|
20231006,112900,434529700,64200,64200,64200,64200,6
|
|
20231006,112800,434144500,64200,64300,64300,64200,2
|
|
20231006,112700,434016000,64300,64200,64300,64200,5
|
|
20231006,112600,433694900,64000,64000,64000,64000,4
|
|
20231006,112500,433438900,64400,63900,64500,63900,1054
|
|
20231006,112400,365982200,64000,64000,64000,63900,23
|
|
20231006,112300,364510400,64000,64000,64000,63900,74
|
|
20231006,112200,359774700,64000,64500,64500,63900,277
|
|
20231006,112100,342046400,64000,64100,64400,64000,1449
|
|
20231006,112000,249302000,64100,64500,64600,64000,2817
|
|
20231006,111900,68794500,64500,64500,64500,64500,1
|
|
20231006,111800,68730000,64600,64600,64600,64600,3
|
|
20231006,111700,68536200,64500,64500,64700,64500,6
|
|
20231006,111600,68148900,64500,64500,64500,64500,2
|
|
20231006,111500,68019900,64600,64600,64600,64600,0
|
|
20231006,111400,68019900,64600,64600,64600,64500,14
|
|
20231006,111300,67116200,64500,64500,64500,64500,3
|
|
20231006,111200,66922700,64500,64500,64500,64500,0
|
|
20231006,111100,66922700,64500,64500,64500,64500,6
|
|
20231006,111000,66535700,64500,64700,64700,64500,239
|
|
20231006,110900,51103900,64700,64700,64700,64700,1
|
|
20231006,110800,51039200,64700,64700,64700,64700,46
|
|
20231006,110700,48063000,64700,64700,64700,64700,34
|
|
20231006,110600,45863200,64700,64800,64800,64700,6
|
|
20231006,110500,45474500,64800,64700,64800,64700,38
|
|
20231006,110400,43015400,64700,64700,64700,64700,1
|
|
20231006,110300,42950700,64800,64800,64800,64800,2
|
|
20231006,110200,42821100,64700,64800,64800,64700,7
|
|
20231006,110100,42367900,64800,64800,64800,64800,1
|
|
20231006,110000,42303100,64800,64800,64800,64800,2
|
|
20231006,105900,42173500,64700,64700,64700,64700,6
|
|
20231006,105800,41785300,64700,64700,64700,64700,3
|
|
20231006,105700,41591200,64700,64700,64700,64700,2
|
|
20231006,105600,41461800,64700,64800,64800,64700,5
|
|
20231006,105500,41138100,64800,64800,64800,64800,2
|
|
20231006,105400,41008500,64800,64800,64800,64800,0
|
|
20231006,105300,41008500,64800,64700,64800,64700,10
|
|
20231006,105200,40360700,64700,64700,64700,64700,1
|
|
20231006,105100,40296000,64700,64700,64700,64700,2
|
|
20231006,105000,40166600,64800,64800,64800,64800,6
|
|
20231006,104900,39777800,64800,64800,64800,64800,2
|
|
20231006,104800,39648200,64800,64800,64800,64800,1
|
|
20231006,104700,39583400,64800,64800,64800,64800,7
|
|
20231006,104600,39129800,64800,64800,64800,64800,0
|
|
20231006,104500,39129800,64800,64800,64800,64800,8
|
|
20231006,104400,38611400,64900,64900,64900,64900,62
|
|
20231006,104300,34587600,64900,64900,64900,64900,0
|
|
20231006,104200,34587600,64900,64900,64900,64900,3
|
|
20231006,104100,34392900,64900,64900,64900,64900,6
|
|
20231006,104000,34003500,64900,64900,64900,64900,2
|
|
20231006,103900,33873700,64900,64900,64900,64900,1
|
|
20231006,103800,33808800,64900,64900,64900,64900,8
|
|
20231006,103700,33289600,64900,64900,64900,64900,1
|
|
20231006,103600,33224700,64900,64900,64900,64900,1
|
|
20231006,103500,33159800,64900,64900,64900,64900,13
|
|
20231006,103400,32316100,64900,64900,64900,64900,0
|
|
20231006,103300,32316100,64900,64900,64900,64900,3
|
|
20231006,103200,32121400,64900,64800,64900,64800,8
|
|
20231006,103100,31602900,64800,64800,64800,64800,0
|
|
20231006,103000,31602900,64800,64800,64800,64800,1
|
|
20231006,102900,31538100,64800,64800,64800,64800,6
|
|
20231006,102800,31149300,64800,64800,64800,64800,0
|
|
20231006,102700,31149300,64800,64800,64800,64800,1
|
|
20231006,102600,31084500,64900,64800,64900,64800,55
|
|
20231006,102500,27515400,64800,64800,64800,64800,3
|
|
20231006,102400,27321000,64800,64800,64800,64800,5
|
|
20231006,102300,26997000,64700,64700,64700,64700,1
|
|
20231006,102200,26932300,64800,64800,64800,64800,6
|
|
20231006,102100,26543500,64700,64700,64700,64700,1
|
|
20231006,102000,26478800,64700,64700,64700,64700,2
|
|
20231006,101900,26349400,64800,64800,64800,64800,43
|
|
20231006,101800,23563000,64700,64700,64700,64700,30
|
|
20231006,101700,21622000,64700,64700,64700,64700,6
|
|
20231006,101600,21233800,64700,64700,64700,64700,2
|
|
20231006,101500,21104400,64600,64600,64600,64600,2
|
|
20231006,101400,20975200,64700,64700,64700,64700,27
|
|
20231006,101300,19228300,64700,64700,64700,64700,3
|
|
20231006,101200,19034200,64700,64700,64700,64700,0
|
|
20231006,101100,19034200,64700,64700,64700,64700,6
|
|
20231006,101000,18646000,64700,64700,64700,64700,2
|
|
20231006,100900,18516600,64700,64700,64700,64700,0
|
|
20231006,100800,18516600,64700,64700,64700,64700,1
|
|
20231006,100700,18451900,64800,64700,64800,64700,4
|
|
20231006,100600,18193000,64900,64900,64900,64900,0
|
|
20231006,100500,18193000,64900,64900,64900,64900,0
|
|
20231006,100400,18193000,64900,64900,64900,64900,0
|
|
20231006,100300,18193000,64900,64900,64900,64900,0
|
|
20231006,100200,18193000,64900,64800,64900,64800,4
|
|
20231006,100100,17933700,64900,64900,64900,64900,0
|
|
20231006,100000,17933700,64900,64800,64900,64800,4
|
|
20231006,095900,17674400,64800,64800,64800,64800,0
|
|
20231006,095800,17674400,64800,64800,64800,64800,1
|
|
20231006,095700,17609600,64800,64800,64800,64800,1
|
|
20231006,095600,17544800,64800,64800,64800,64800,0
|
|
20231006,095500,17544800,64800,64800,64800,64800,0
|
|
20231006,095400,17544800,64800,64800,64800,64800,0
|
|
20231006,095300,17544800,64800,64800,64800,64800,0
|
|
20231006,095200,17544800,64800,64800,64800,64800,0
|
|
20231006,095100,17544800,64800,64800,64800,64800,0
|
|
20231006,095000,17544800,64800,64800,64800,64800,0
|
|
20231006,094900,17544800,64800,64800,64800,64800,0
|
|
20231006,094800,17544800,64800,64800,64800,64800,0
|
|
20231006,094700,17544800,64800,64800,64800,64800,0
|
|
20231006,094600,17544800,64800,64800,64800,64800,2
|
|
20231006,094500,17415200,64900,64900,64900,64900,0
|
|
20231006,094400,17415200,64900,64900,64900,64900,0
|
|
20231006,094300,17415200,64900,64900,64900,64900,0
|
|
20231006,094200,17415200,64900,64900,64900,64900,0
|
|
20231006,094100,17415200,64900,64900,64900,64900,0
|
|
20231006,094000,17415200,64900,64900,64900,64900,0
|
|
20231006,093900,17415200,64900,64900,64900,64900,0
|
|
20231006,093800,17415200,64900,64900,64900,64900,0
|
|
20231006,093700,17415200,64900,64900,64900,64900,0
|
|
20231006,093600,17415200,64900,64900,64900,64900,5
|
|
20231006,093500,17090700,65100,65100,65100,65100,0
|
|
20231006,093400,17090700,65100,65100,65100,65100,0
|
|
20231006,093300,17090700,65100,65100,65100,65100,0
|
|
20231006,093200,17090700,65100,65100,65100,65100,0
|
|
20231006,093100,17090700,65100,65100,65100,65100,0
|
|
20231006,093000,17090700,65100,65100,65100,65100,0
|
|
20231006,092900,17090700,65100,65100,65100,65100,0
|
|
20231006,092800,17090700,65100,65100,65100,65100,0
|
|
20231006,092700,17090700,65100,65100,65100,65100,1
|
|
20231006,092600,17025600,65100,65100,65100,65100,0
|
|
20231006,092500,17025600,65100,65100,65100,65100,0
|
|
20231006,092400,17025600,65100,65100,65100,65100,1
|
|
20231006,092300,16960500,65200,65200,65200,65200,1
|
|
20231006,092200,16895300,65200,65200,65200,65200,49
|
|
20231006,092100,13700500,64900,65200,65200,64900,48
|
|
20231006,092000,10585000,64900,64900,64900,64900,9
|
|
20231006,091900,10000900,64900,64900,64900,64900,11
|
|
20231006,091800,9287000,64800,64800,64800,64800,0
|
|
20231006,091700,9287000,64800,65200,65300,64800,3
|
|
20231006,091600,9091700,65000,65000,65000,65000,90
|
|
20231006,091500,3241700,65000,65000,65000,65000,5
|
|
20231006,091400,2916700,64900,64900,64900,64900,10
|
|
20231006,091300,2267700,64800,64800,64800,64800,0
|
|
20231006,091200,2267700,64800,64800,64800,64800,0
|
|
20231006,091100,2267700,64800,64800,64800,64800,0
|
|
20231006,091000,2267700,64800,64800,64800,64800,2
|
|
20231006,090900,2138100,64800,64800,64800,64800,0
|
|
20231006,090800,2138100,64800,64800,64800,64800,1
|
|
20231006,090700,2073300,64800,64800,64800,64800,0
|
|
20231006,090600,2073300,64800,64800,64800,64800,0
|
|
20231006,090500,2073300,64800,64800,64800,64800,0
|
|
20231006,090400,2073300,64800,64800,64800,64800,2
|
|
20231006,090300,1943700,64700,64700,64700,64700,0
|
|
20231006,090200,1943700,64700,64700,64700,64700,5
|
|
20231006,090100,1620200,65000,65000,65000,65000,0
|
|
20231006,090000,1620200,65000,64800,65000,64800,15
|