640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193700,422810400,63900,63900,63900,63900,172
|
|
20231010,193600,422810400,63900,63900,63900,63900,0
|
|
20231010,193500,422810400,63900,63900,63900,63900,0
|
|
20231010,193400,422810400,63900,63900,63900,63900,0
|
|
20231010,193300,422810400,63900,63900,63900,63900,0
|
|
20231010,193200,422810400,63900,63900,63900,63900,0
|
|
20231010,193100,422810400,63900,63900,63900,63900,0
|
|
20231010,193000,422810400,63900,63900,63900,63900,0
|
|
20231010,192900,422810400,63900,63900,63900,63900,0
|
|
20231010,192800,422810400,63900,63900,63900,63900,0
|
|
20231010,192700,422810400,63900,63900,63900,63900,0
|
|
20231010,192600,422810400,63900,63900,63900,63900,0
|
|
20231010,192500,422810400,63900,63900,63900,63900,0
|
|
20231010,192400,422810400,63900,63900,63900,63900,0
|
|
20231010,192300,422810400,63900,63900,63900,63900,0
|
|
20231010,192200,422810400,63900,63900,63900,63900,0
|
|
20231010,192100,422810400,63900,63900,63900,63900,0
|
|
20231010,192000,422810400,63900,63900,63900,63900,0
|
|
20231010,191900,422810400,63900,63900,63900,63900,0
|
|
20231010,191800,422810400,63900,63900,63900,63900,0
|
|
20231010,191700,422810400,63900,63900,63900,63900,0
|
|
20231010,191600,422810400,63900,63900,63900,63900,0
|
|
20231010,191500,422810400,63900,63900,63900,63900,0
|
|
20231010,191400,422810400,63900,63900,63900,63900,0
|
|
20231010,191300,422810400,63900,63900,63900,63900,0
|
|
20231010,191200,422810400,63900,63900,63900,63900,0
|
|
20231010,191100,422810400,63900,63900,63900,63900,0
|
|
20231010,191000,422810400,63900,63900,63900,63900,0
|
|
20231010,190900,422810400,63900,63900,63900,63900,0
|
|
20231010,190800,422810400,63900,63900,63900,63900,0
|
|
20231010,190700,422810400,63900,63900,63900,63900,172
|
|
20231010,190600,422810400,63900,63900,63900,63900,0
|
|
20231010,190500,422810400,63900,63900,63900,63900,0
|
|
20231010,190400,422810400,63900,63900,63900,63900,0
|
|
20231010,190300,422810400,63900,63900,63900,63900,0
|
|
20231010,190200,422810400,63900,63900,63900,63900,0
|
|
20231010,190100,422810400,63900,63900,63900,63900,0
|
|
20231010,190000,422810400,63900,63900,63900,63900,0
|
|
20231010,185900,422810400,63900,63900,63900,63900,0
|
|
20231010,185800,422810400,63900,63900,63900,63900,0
|
|
20231010,185700,422810400,63900,63900,63900,63900,0
|
|
20231010,185600,422810400,63900,63900,63900,63900,0
|
|
20231010,185500,422810400,63900,63900,63900,63900,0
|
|
20231010,185400,422810400,63900,63900,63900,63900,0
|
|
20231010,185300,422810400,63900,63900,63900,63900,0
|
|
20231010,185200,422810400,63900,63900,63900,63900,0
|
|
20231010,185100,422810400,63900,63900,63900,63900,0
|
|
20231010,185000,422810400,63900,63900,63900,63900,0
|
|
20231010,184900,422810400,63900,63900,63900,63900,0
|
|
20231010,184800,422810400,63900,63900,63900,63900,0
|
|
20231010,184700,422810400,63900,63900,63900,63900,0
|
|
20231010,184600,422810400,63900,63900,63900,63900,0
|
|
20231010,184500,422810400,63900,63900,63900,63900,0
|
|
20231010,184400,422810400,63900,63900,63900,63900,0
|
|
20231010,184300,422810400,63900,63900,63900,63900,0
|
|
20231010,184200,422810400,63900,63900,63900,63900,0
|
|
20231010,184100,422810400,63900,63900,63900,63900,0
|
|
20231010,184000,422810400,63900,63900,63900,63900,0
|
|
20231010,183900,422810400,63900,63900,63900,63900,0
|
|
20231010,183800,422810400,63900,63900,63900,63900,0
|
|
20231010,183700,422810400,63900,63900,63900,63900,172
|
|
20231010,183600,422810400,63900,63900,63900,63900,0
|
|
20231010,183500,422810400,63900,63900,63900,63900,0
|
|
20231010,183400,422810400,63900,63900,63900,63900,0
|
|
20231010,183300,422810400,63900,63900,63900,63900,0
|
|
20231010,183200,422810400,63900,63900,63900,63900,0
|
|
20231010,183100,422810400,63900,63900,63900,63900,0
|
|
20231010,183000,422810400,63900,63900,63900,63900,0
|
|
20231010,182900,422810400,63900,63900,63900,63900,0
|
|
20231010,182800,422810400,63900,63900,63900,63900,0
|
|
20231010,182700,422810400,63900,63900,63900,63900,0
|
|
20231010,182600,422810400,63900,63900,63900,63900,0
|
|
20231010,182500,422810400,63900,63900,63900,63900,0
|
|
20231010,182400,422810400,63900,63900,63900,63900,0
|
|
20231010,182300,422810400,63900,63900,63900,63900,0
|
|
20231010,182200,422810400,63900,63900,63900,63900,0
|
|
20231010,182100,422810400,63900,63900,63900,63900,0
|
|
20231010,182000,422810400,63900,63900,63900,63900,0
|
|
20231010,181900,422810400,63900,63900,63900,63900,0
|
|
20231010,181800,422810400,63900,63900,63900,63900,0
|
|
20231010,181700,422810400,63900,63900,63900,63900,0
|
|
20231010,181600,422810400,63900,63900,63900,63900,0
|
|
20231010,181500,422810400,63900,63900,63900,63900,0
|
|
20231010,181400,422810400,63900,63900,63900,63900,0
|
|
20231010,181300,422810400,63900,63900,63900,63900,0
|
|
20231010,181200,422810400,63900,63900,63900,63900,0
|
|
20231010,181100,422810400,63900,63900,63900,63900,0
|
|
20231010,181000,422810400,63900,63900,63900,63900,0
|
|
20231010,180900,422810400,63900,63900,63900,63900,0
|
|
20231010,180800,422810400,63900,63900,63900,63900,0
|
|
20231010,180700,422810400,63900,63900,63900,63900,172
|
|
20231010,180600,422810400,63900,63900,63900,63900,0
|
|
20231010,180500,422810400,63900,63900,63900,63900,0
|
|
20231010,180400,422810400,63900,63900,63900,63900,0
|
|
20231010,180300,422810400,63900,63900,63900,63900,0
|
|
20231010,180200,422810400,63900,63900,63900,63900,0
|
|
20231010,180100,422810400,63900,63900,63900,63900,0
|
|
20231010,180000,422810400,63900,63900,63900,63900,0
|
|
20231010,175900,422810400,63900,63900,63900,63900,0
|
|
20231010,175800,422810400,63900,63900,63900,63900,0
|
|
20231010,175700,422810400,63900,63900,63900,63900,0
|
|
20231010,175600,422810400,63900,63900,63900,63900,0
|
|
20231010,175500,422810400,63900,63900,63900,63900,0
|
|
20231010,175400,422810400,63900,63900,63900,63900,0
|
|
20231010,175300,422810400,63900,63900,63900,63900,0
|
|
20231010,175200,422810400,63900,63900,63900,63900,0
|
|
20231010,175100,422810400,63900,63900,63900,63900,0
|
|
20231010,175000,422810400,63900,63900,63900,63900,0
|
|
20231010,174900,422810400,63900,63900,63900,63900,0
|
|
20231010,174800,422810400,63900,63900,63900,63900,0
|
|
20231010,174700,422810400,63900,63900,63900,63900,0
|
|
20231010,174600,422810400,63900,63900,63900,63900,0
|
|
20231010,174500,422810400,63900,63900,63900,63900,0
|
|
20231010,174400,422810400,63900,63900,63900,63900,0
|
|
20231010,174300,422810400,63900,63900,63900,63900,0
|
|
20231010,174200,422810400,63900,63900,63900,63900,0
|
|
20231010,174100,422810400,63900,63900,63900,63900,0
|
|
20231010,174000,422810400,63900,63900,63900,63900,0
|
|
20231010,173900,422810400,63900,63900,63900,63900,0
|
|
20231010,173800,422810400,63900,63900,63900,63900,0
|
|
20231010,173700,422810400,63900,63900,63900,63900,172
|
|
20231010,173600,422810400,63900,63900,63900,63900,0
|
|
20231010,173500,422810400,63900,63900,63900,63900,0
|
|
20231010,173400,422810400,63900,63900,63900,63900,0
|
|
20231010,173300,422810400,63900,63900,63900,63900,0
|
|
20231010,173200,422810400,63900,63900,63900,63900,0
|
|
20231010,173100,422810400,63900,63900,63900,63900,0
|
|
20231010,173000,422810400,63900,63900,63900,63900,0
|
|
20231010,172900,422810400,63900,63900,63900,63900,0
|
|
20231010,172800,422810400,63900,63900,63900,63900,0
|
|
20231010,172700,422810400,63900,63900,63900,63900,0
|
|
20231010,172600,422810400,63900,63900,63900,63900,0
|
|
20231010,172500,422810400,63900,63900,63900,63900,0
|
|
20231010,172400,422810400,63900,63900,63900,63900,0
|
|
20231010,172300,422810400,63900,63900,63900,63900,0
|
|
20231010,172200,422810400,63900,63900,63900,63900,0
|
|
20231010,172100,422810400,63900,63900,63900,63900,0
|
|
20231010,172000,422810400,63900,63900,63900,63900,0
|
|
20231010,171900,422810400,63900,63900,63900,63900,0
|
|
20231010,171800,422810400,63900,63900,63900,63900,0
|
|
20231010,171700,422810400,63900,63900,63900,63900,0
|
|
20231010,171600,422810400,63900,63900,63900,63900,0
|
|
20231010,171500,422810400,63900,63900,63900,63900,0
|
|
20231010,171400,422810400,63900,63900,63900,63900,0
|
|
20231010,171300,422810400,63900,63900,63900,63900,0
|
|
20231010,171200,422810400,63900,63900,63900,63900,0
|
|
20231010,171100,422810400,63900,63900,63900,63900,0
|
|
20231010,171000,422810400,63900,63900,63900,63900,0
|
|
20231010,170900,422810400,63900,63900,63900,63900,0
|
|
20231010,170800,422810400,63900,63900,63900,63900,0
|
|
20231010,170700,422810400,63900,63900,63900,63900,172
|
|
20231010,170600,422810400,63900,63900,63900,63900,0
|
|
20231010,170500,422810400,63900,63900,63900,63900,0
|
|
20231010,170400,422810400,63900,63900,63900,63900,0
|
|
20231010,170300,422810400,63900,63900,63900,63900,0
|
|
20231010,170200,422810400,63900,63900,63900,63900,0
|
|
20231010,170100,422810400,63900,63900,63900,63900,0
|
|
20231010,170000,422810400,63900,63900,63900,63900,0
|
|
20231010,165900,422810400,63900,63900,63900,63900,0
|
|
20231010,165800,422810400,63900,63900,63900,63900,0
|
|
20231010,165700,422810400,63900,63900,63900,63900,0
|
|
20231010,165600,422810400,63900,63900,63900,63900,0
|
|
20231010,165500,422810400,63900,63900,63900,63900,0
|
|
20231010,165400,422810400,63900,63900,63900,63900,0
|
|
20231010,165300,422810400,63900,63900,63900,63900,0
|
|
20231010,165200,422810400,63900,63900,63900,63900,0
|
|
20231010,165100,422810400,63900,63900,63900,63900,0
|
|
20231010,165000,422810400,63900,63900,63900,63900,0
|
|
20231010,164900,422810400,63900,63900,63900,63900,0
|
|
20231010,164800,422810400,63900,63900,63900,63900,0
|
|
20231010,164700,422810400,63900,63900,63900,63900,0
|
|
20231010,164600,422810400,63900,63900,63900,63900,0
|
|
20231010,164500,422810400,63900,63900,63900,63900,0
|
|
20231010,164400,422810400,63900,63900,63900,63900,0
|
|
20231010,164300,422810400,63900,63900,63900,63900,0
|
|
20231010,164200,422810400,63900,63900,63900,63900,0
|
|
20231010,164100,422810400,63900,63900,63900,63900,0
|
|
20231010,164000,422810400,63900,63900,63900,63900,0
|
|
20231010,163900,422810400,63900,63900,63900,63900,0
|
|
20231010,163800,422810400,63900,63900,63900,63900,0
|
|
20231010,163700,422810400,63900,63900,63900,63900,172
|
|
20231010,163600,422810400,63900,63900,63900,63900,0
|
|
20231010,163500,422810400,63900,63900,63900,63900,0
|
|
20231010,163400,422810400,63900,63900,63900,63900,0
|
|
20231010,163300,422810400,63900,63900,63900,63900,0
|
|
20231010,163200,422810400,63900,63900,63900,63900,0
|
|
20231010,163100,422810400,63900,63900,63900,63900,0
|
|
20231010,163000,422810400,63900,63900,63900,63900,0
|
|
20231010,162900,422810400,63900,63900,63900,63900,0
|
|
20231010,162800,422810400,63900,63900,63900,63900,0
|
|
20231010,162700,422810400,63900,63900,63900,63900,0
|
|
20231010,162600,422810400,63900,63900,63900,63900,0
|
|
20231010,162500,422810400,63900,63900,63900,63900,0
|
|
20231010,162400,422810400,63900,63900,63900,63900,0
|
|
20231010,162300,422810400,63900,63900,63900,63900,0
|
|
20231010,162200,422810400,63900,63900,63900,63900,0
|
|
20231010,162100,422810400,63900,63900,63900,63900,0
|
|
20231010,162000,422810400,63900,63900,63900,63900,0
|
|
20231010,161900,422810400,63900,63900,63900,63900,0
|
|
20231010,161800,422810400,63900,63900,63900,63900,0
|
|
20231010,161700,422810400,63900,63900,63900,63900,0
|
|
20231010,161600,422810400,63900,63900,63900,63900,0
|
|
20231010,161500,422810400,63900,63900,63900,63900,0
|
|
20231010,161400,422810400,63900,63900,63900,63900,0
|
|
20231010,161300,422810400,63900,63900,63900,63900,0
|
|
20231010,161200,422810400,63900,63900,63900,63900,0
|
|
20231010,161100,422810400,63900,63900,63900,63900,0
|
|
20231010,161000,422810400,63900,63900,63900,63900,0
|
|
20231010,160900,422810400,63900,63900,63900,63900,0
|
|
20231010,160800,422810400,63900,63900,63900,63900,0
|
|
20231010,160700,422810400,63900,63900,63900,63900,172
|
|
20231010,160600,422810400,63900,63900,63900,63900,0
|
|
20231010,160500,422810400,63900,63900,63900,63900,0
|
|
20231010,160400,422810400,63900,63900,63900,63900,0
|
|
20231010,160300,422810400,63900,63900,63900,63900,0
|
|
20231010,160200,422810400,63900,63900,63900,63900,0
|
|
20231010,160100,422810400,63900,63900,63900,63900,0
|
|
20231010,160000,422810400,63900,63900,63900,63900,0
|
|
20231010,155900,422810400,63900,63900,63900,63900,0
|
|
20231010,155800,422810400,63900,63900,63900,63900,0
|
|
20231010,155700,422810400,63900,63900,63900,63900,0
|
|
20231010,155600,422810400,63900,63900,63900,63900,0
|
|
20231010,155500,422810400,63900,63900,63900,63900,0
|
|
20231010,155400,422810400,63900,63900,63900,63900,0
|
|
20231010,155300,422810400,63900,63900,63900,63900,0
|
|
20231010,155200,422810400,63900,63900,63900,63900,0
|
|
20231010,155100,422810400,63900,63900,63900,63900,0
|
|
20231010,155000,422810400,63900,63900,63900,63900,0
|
|
20231010,154900,422810400,63900,63900,63900,63900,0
|
|
20231010,154800,422810400,63900,63900,63900,63900,0
|
|
20231010,154700,422810400,63900,63900,63900,63900,0
|
|
20231010,154600,422810400,63900,63900,63900,63900,0
|
|
20231010,154500,422810400,63900,63900,63900,63900,0
|
|
20231010,154400,422810400,63900,63900,63900,63900,0
|
|
20231010,154300,422810400,63900,63900,63900,63900,0
|
|
20231010,154200,422810400,63900,63900,63900,63900,0
|
|
20231010,154100,422810400,63900,63900,63900,63900,0
|
|
20231010,154000,422810400,63900,63900,63900,63900,0
|
|
20231010,153900,422810400,63900,63900,63900,63900,0
|
|
20231010,153800,422810400,63900,63900,63900,63900,0
|
|
20231010,153700,422810400,63900,63900,63900,63900,172
|
|
20231010,153600,422810400,63900,63900,63900,63900,0
|
|
20231010,153500,422810400,63900,63900,63900,63900,0
|
|
20231010,153400,422810400,63900,63900,63900,63900,0
|
|
20231010,153300,422810400,63900,63900,63900,63900,0
|
|
20231010,153200,422810400,63900,63900,63900,63900,0
|
|
20231010,153100,422810400,63900,63900,63900,63900,0
|
|
20231010,153000,422810400,63900,63900,63900,63900,172
|
|
20231010,152900,411819600,63900,63900,63900,63900,0
|
|
20231010,152800,411819600,63900,63900,63900,63900,0
|
|
20231010,152700,411819600,63900,63900,63900,63900,0
|
|
20231010,152600,411819600,63900,63900,63900,63900,0
|
|
20231010,152500,411819600,63900,63900,63900,63900,0
|
|
20231010,152400,411819600,63900,63900,63900,63900,0
|
|
20231010,152300,411819600,63900,63900,63900,63900,0
|
|
20231010,152200,411819600,63900,63900,63900,63900,0
|
|
20231010,152100,411819600,63900,63900,63900,63900,0
|
|
20231010,152000,411819600,63900,63900,63900,63900,0
|
|
20231010,151900,411819600,63900,63900,63900,63900,0
|
|
20231010,151800,411819600,63900,63900,63900,63900,19
|
|
20231010,151700,410605500,63900,63900,63900,63900,0
|
|
20231010,151600,410605500,63900,63900,63900,63900,7
|
|
20231010,151500,410158200,63900,63900,63900,63900,17
|
|
20231010,151400,409071900,63900,63900,63900,63900,4
|
|
20231010,151300,408816300,63900,63900,63900,63900,2
|
|
20231010,151200,408688500,63800,63800,63800,63800,76
|
|
20231010,151100,403839700,63800,63800,63800,63800,4
|
|
20231010,151000,403584500,63800,63900,63900,63800,50
|
|
20231010,150900,400393800,63900,63900,63900,63900,4
|
|
20231010,150800,400138200,63900,63900,63900,63900,0
|
|
20231010,150700,400138200,63900,63900,63900,63900,0
|
|
20231010,150600,400138200,63900,63900,63900,63900,4
|
|
20231010,150500,399882600,64000,64000,64000,64000,0
|
|
20231010,150400,399882600,64000,64000,64000,64000,0
|
|
20231010,150300,399882600,64000,64000,64000,64000,6
|
|
20231010,150200,399498600,64000,64000,64000,64000,1
|
|
20231010,150100,399434600,63900,63900,63900,63900,4
|
|
20231010,150000,399179000,63800,64000,64000,63800,2
|
|
20231010,145900,399051200,63800,63800,63800,63800,16
|
|
20231010,145800,398030400,64000,63900,64000,63900,21
|
|
20231010,145700,396687600,63800,63800,63800,63800,11
|
|
20231010,145600,395985800,63900,63800,63900,63800,3
|
|
20231010,145500,395794300,63800,63800,63800,63800,3
|
|
20231010,145400,395602900,63900,63900,63900,63900,0
|
|
20231010,145300,395602900,63900,63900,63900,63900,14
|
|
20231010,145200,394708300,63900,63900,63900,63900,0
|
|
20231010,145100,394708300,63900,63900,63900,63900,13
|
|
20231010,145000,393877600,63900,64000,64000,63900,18
|
|
20231010,144900,392726100,64000,64000,64000,64000,0
|
|
20231010,144800,392726100,64000,63900,64000,63900,14
|
|
20231010,144700,391831400,64000,64000,64000,64000,0
|
|
20231010,144600,391831400,64000,63900,64000,63900,16
|
|
20231010,144500,390808600,63900,63900,63900,63900,18
|
|
20231010,144400,389658400,63800,63800,63800,63800,11
|
|
20231010,144300,388956600,63900,63900,63900,63900,13
|
|
20231010,144200,388125900,63900,63900,63900,63900,7
|
|
20231010,144100,387678600,63900,63900,63900,63900,37
|
|
20231010,144000,385314300,63900,63900,63900,63900,2
|
|
20231010,143900,385186500,63900,64000,64000,63900,3
|
|
20231010,143800,384994700,64000,64000,64000,64000,0
|
|
20231010,143700,384994700,64000,64000,64000,64000,17
|
|
20231010,143600,383906700,64100,64100,64100,64100,0
|
|
20231010,143500,383906700,64100,64100,64100,64100,0
|
|
20231010,143400,383906700,64100,64100,64100,64100,8
|
|
20231010,143300,383393900,64100,64100,64100,64100,1
|
|
20231010,143200,383329800,64000,64000,64100,64000,14
|
|
20231010,143100,382433700,64000,64000,64000,64000,8
|
|
20231010,143000,381921700,63900,64000,64000,63900,24
|
|
20231010,142900,380387500,63900,63900,63900,63900,14
|
|
20231010,142800,379492900,63900,63900,63900,63900,0
|
|
20231010,142700,379492900,63900,63900,63900,63900,10
|
|
20231010,142600,378853900,64000,63900,64000,63900,5
|
|
20231010,142500,378534300,64000,64000,64000,64000,0
|
|
20231010,142400,378534300,64000,63900,64000,63900,3
|
|
20231010,142300,378342500,63900,64000,64000,63900,26
|
|
20231010,142200,376680100,64000,64000,64000,64000,0
|
|
20231010,142100,376680100,64000,63900,64000,63900,6
|
|
20231010,142000,376296500,63900,64000,64000,63900,18
|
|
20231010,141900,375145900,64000,64000,64000,64000,3
|
|
20231010,141800,374953900,63900,63900,64000,63900,19
|
|
20231010,141700,373739700,63900,63900,63900,63900,7
|
|
20231010,141600,373292400,63900,63900,63900,63900,19
|
|
20231010,141500,372078300,63900,63900,63900,63900,2
|
|
20231010,141400,371950500,63900,64000,64000,63900,103
|
|
20231010,141300,365359600,64000,64100,64100,64000,29
|
|
20231010,141200,363501900,64300,64300,64300,64300,0
|
|
20231010,141100,363501900,64300,64300,64300,64300,3
|
|
20231010,141000,363309000,64300,64300,64300,64200,26
|
|
20231010,140900,361637400,64200,64100,64200,64100,34
|
|
20231010,140800,359456000,64100,64100,64100,64100,1
|
|
20231010,140700,359391900,64000,64000,64100,64000,21
|
|
20231010,140600,358047800,64100,64000,64100,64000,12
|
|
20231010,140500,357279700,64100,64000,64100,64000,3
|
|
20231010,140400,357087600,64100,64000,64100,64000,19
|
|
20231010,140300,355871500,64100,64100,64100,64100,0
|
|
20231010,140200,355871500,64100,64100,64100,64100,41
|
|
20231010,140100,353243400,64100,64100,64100,64100,0
|
|
20231010,140000,353243400,64100,64100,64100,64100,13
|
|
20231010,135900,352410100,64200,64100,64200,64100,20
|
|
20231010,135800,351127600,64100,64100,64100,64100,1
|
|
20231010,135700,351063500,64100,64100,64100,64100,17
|
|
20231010,135600,349973800,64100,64100,64100,64100,30
|
|
20231010,135500,348050800,64000,64000,64000,64000,1
|
|
20231010,135400,347986800,64200,64200,64200,64200,1
|
|
20231010,135300,347922600,64300,63900,64300,63900,26
|
|
20231010,135200,346260700,64000,63900,64000,63900,24
|
|
20231010,135100,344726000,64000,64000,64000,64000,22
|
|
20231010,135000,343318000,64000,64000,64000,64000,10
|
|
20231010,134900,342678000,64000,64000,64000,64000,4
|
|
20231010,134800,342422000,63900,64000,64000,63900,14
|
|
20231010,134700,341527300,64000,64000,64000,64000,11
|
|
20231010,134600,340823300,63900,63900,64000,63900,22
|
|
20231010,134500,339416800,64100,64100,64100,64100,0
|
|
20231010,134400,339416800,64100,64100,64100,64100,1
|
|
20231010,134300,339352700,64000,64000,64000,64000,3
|
|
20231010,134200,339160700,64000,64000,64500,64000,115
|
|
20231010,134100,331766700,63900,64000,64000,63900,47
|
|
20231010,134000,328759700,64100,64100,64600,64100,87
|
|
20231010,133900,323158900,64100,63900,64100,63800,87
|
|
20231010,133800,317600400,63800,63900,63900,63800,5
|
|
20231010,133700,317281300,63800,63800,63800,63800,13
|
|
20231010,133600,316451900,63800,63800,63900,63800,16
|
|
20231010,133500,315431000,63800,63900,63900,63800,7
|
|
20231010,133400,314984100,63900,63800,63900,63800,24
|
|
20231010,133300,313452400,63900,63800,63900,63800,5
|
|
20231010,133200,313133300,63800,63900,64600,63800,647
|
|
20231010,133100,271777800,63900,63900,63900,63800,1066
|
|
20231010,133000,203661600,63900,63900,63900,63800,168
|
|
20231010,132900,192928800,63900,63900,63900,63900,95
|
|
20231010,132800,186858300,63800,64500,64500,63800,804
|
|
20231010,132700,135381200,64500,64600,64600,64500,10
|
|
20231010,132600,134735600,64500,64500,64500,64500,4
|
|
20231010,132500,134477600,64500,64500,64500,64500,4
|
|
20231010,132400,134219600,64500,64500,64500,64500,0
|
|
20231010,132300,134219600,64500,64500,64500,64500,0
|
|
20231010,132200,134219600,64500,64500,64500,64500,4
|
|
20231010,132100,133961600,64500,64500,64500,64500,0
|
|
20231010,132000,133961600,64500,64500,64500,64500,0
|
|
20231010,131900,133961600,64500,64600,64600,64500,7
|
|
20231010,131800,133509900,64500,64500,64500,64500,6
|
|
20231010,131700,133122900,64500,64500,64500,64500,11
|
|
20231010,131600,132413400,64500,64500,64500,64500,0
|
|
20231010,131500,132413400,64500,64500,64500,64500,0
|
|
20231010,131400,132413400,64500,64500,64500,64500,4
|
|
20231010,131300,132155400,64500,64500,64500,64500,0
|
|
20231010,131200,132155400,64500,64500,64500,64500,0
|
|
20231010,131100,132155400,64500,64500,64500,64500,20
|
|
20231010,131000,130865400,64400,64400,64400,64400,0
|
|
20231010,130900,130865400,64400,64400,64400,64400,6
|
|
20231010,130800,130479000,64500,64500,64500,64500,0
|
|
20231010,130700,130479000,64500,64500,64500,64500,3
|
|
20231010,130600,130285500,64500,64500,64500,64500,1
|
|
20231010,130500,130221000,64800,64800,64800,64800,0
|
|
20231010,130400,130221000,64800,64800,64800,64800,0
|
|
20231010,130300,130221000,64800,64800,64800,64800,0
|
|
20231010,130200,130221000,64800,64800,64800,64800,0
|
|
20231010,130100,130221000,64800,64800,64800,64800,0
|
|
20231010,130000,130221000,64800,64500,64800,64500,11
|
|
20231010,125900,129509500,64400,64400,64400,64400,0
|
|
20231010,125800,129509500,64400,64400,64400,64400,6
|
|
20231010,125700,129123100,64500,64500,64500,64500,6
|
|
20231010,125600,128736100,64400,64500,64500,64400,100
|
|
20231010,125500,122287700,64500,64600,64600,64500,74
|
|
20231010,125400,117514000,64600,64600,64600,64600,0
|
|
20231010,125300,117514000,64600,64600,64600,64600,4
|
|
20231010,125200,117255600,64800,64800,64800,64800,0
|
|
20231010,125100,117255600,64800,64800,64800,64800,0
|
|
20231010,125000,117255600,64800,64700,64800,64700,20
|
|
20231010,124900,115960700,64600,64600,64600,64600,0
|
|
20231010,124800,115960700,64600,64600,64600,64600,0
|
|
20231010,124700,115960700,64600,64600,64600,64600,4
|
|
20231010,124600,115702300,64700,64700,64700,64700,1
|
|
20231010,124500,115637600,64700,64600,64700,64600,20
|
|
20231010,124400,114344800,64600,64600,64600,64600,0
|
|
20231010,124300,114344800,64600,64600,64600,64600,0
|
|
20231010,124200,114344800,64600,64600,64600,64600,7
|
|
20231010,124100,113892600,64600,64600,64600,64600,1
|
|
20231010,124000,113828000,64600,64600,64600,64600,0
|
|
20231010,123900,113828000,64600,64600,64600,64600,0
|
|
20231010,123800,113828000,64600,64600,64600,64600,0
|
|
20231010,123700,113828000,64600,64500,64600,64500,35
|
|
20231010,123600,111567400,64500,64500,64500,64500,0
|
|
20231010,123500,111567400,64500,64500,64500,64500,0
|
|
20231010,123400,111567400,64500,64500,64500,64500,4
|
|
20231010,123300,111309400,64600,64600,64600,64600,2
|
|
20231010,123200,111180200,64500,64500,64500,64500,0
|
|
20231010,123100,111180200,64500,64500,64500,64500,4
|
|
20231010,123000,110922200,64500,64500,64500,64500,0
|
|
20231010,122900,110922200,64500,64500,64500,64500,4
|
|
20231010,122800,110664200,64500,64500,64500,64500,0
|
|
20231010,122700,110664200,64500,64500,64500,64500,0
|
|
20231010,122600,110664200,64500,64500,64500,64500,6
|
|
20231010,122500,110277200,64500,64500,64500,64500,0
|
|
20231010,122400,110277200,64500,64500,64500,64500,0
|
|
20231010,122300,110277200,64500,64500,64500,64500,4
|
|
20231010,122200,110019200,64500,64500,64500,64500,0
|
|
20231010,122100,110019200,64500,64500,64500,64500,6
|
|
20231010,122000,109632200,64500,64500,64500,64500,0
|
|
20231010,121900,109632200,64500,64500,64500,64500,0
|
|
20231010,121800,109632200,64500,64500,64500,64500,1
|
|
20231010,121700,109567700,64600,64600,64600,64600,0
|
|
20231010,121600,109567700,64600,64600,64600,64600,1
|
|
20231010,121500,109503100,64500,64500,64500,64500,4
|
|
20231010,121400,109245100,64500,64500,64500,64500,0
|
|
20231010,121300,109245100,64500,64500,64500,64500,2
|
|
20231010,121200,109116100,64600,64600,64600,64600,0
|
|
20231010,121100,109116100,64600,64600,64600,64600,0
|
|
20231010,121000,109116100,64600,64500,64600,64500,3
|
|
20231010,120900,108922500,64600,64600,64600,64600,0
|
|
20231010,120800,108922500,64600,64600,64600,64600,21
|
|
20231010,120700,107565900,64500,64600,64600,64500,3
|
|
20231010,120600,107372300,64500,64500,64500,64500,0
|
|
20231010,120500,107372300,64500,64500,64500,64500,2
|
|
20231010,120400,107243300,64500,64500,64500,64500,2
|
|
20231010,120300,107114300,64500,64500,64500,64500,5
|
|
20231010,120200,106791800,64500,64500,64500,64500,3
|
|
20231010,120100,106598300,64600,64600,64600,64600,0
|
|
20231010,120000,106598300,64600,64600,64600,64600,1
|
|
20231010,115900,106533700,64500,64500,64500,64500,4
|
|
20231010,115800,106275700,64500,64500,64500,64500,0
|
|
20231010,115700,106275700,64500,64500,64500,64500,2
|
|
20231010,115600,106146700,64500,64500,64500,64500,1
|
|
20231010,115500,106082200,64500,64500,64500,64500,0
|
|
20231010,115400,106082200,64500,64500,64500,64500,2
|
|
20231010,115300,105953200,64600,64600,64600,64600,0
|
|
20231010,115200,105953200,64600,64600,64600,64600,2
|
|
20231010,115100,105824000,64600,64600,64600,64500,4
|
|
20231010,115000,105565800,64600,64600,64600,64600,0
|
|
20231010,114900,105565800,64600,64600,64600,64600,2
|
|
20231010,114800,105436600,64600,64600,64600,64600,2
|
|
20231010,114700,105307400,64600,64600,64600,64600,2
|
|
20231010,114600,105178200,64600,64600,64600,64600,5
|
|
20231010,114500,104855200,64600,64600,64600,64600,0
|
|
20231010,114400,104855200,64600,64600,64600,64600,0
|
|
20231010,114300,104855200,64600,64600,64600,64600,8
|
|
20231010,114200,104338400,64600,64600,64600,64600,0
|
|
20231010,114100,104338400,64600,64600,64600,64600,0
|
|
20231010,114000,104338400,64600,64600,64600,64600,4
|
|
20231010,113900,104080000,64600,64600,64600,64600,0
|
|
20231010,113800,104080000,64600,64600,64600,64600,5
|
|
20231010,113700,103757000,64600,64600,64600,64600,0
|
|
20231010,113600,103757000,64600,64600,64600,64600,0
|
|
20231010,113500,103757000,64600,64600,64600,64600,2
|
|
20231010,113400,103627800,64700,64700,64700,64700,1
|
|
20231010,113300,103563100,64700,64700,64700,64700,3
|
|
20231010,113200,103369000,64600,64600,64600,64600,4
|
|
20231010,113100,103110600,64600,64600,64600,64600,0
|
|
20231010,113000,103110600,64600,64600,64600,64600,2
|
|
20231010,112900,102981400,64600,64600,64600,64600,0
|
|
20231010,112800,102981400,64600,64600,64600,64600,0
|
|
20231010,112700,102981400,64600,64500,64600,64500,6
|
|
20231010,112600,102594000,64500,64500,64500,64500,0
|
|
20231010,112500,102594000,64500,64700,64700,64500,138
|
|
20231010,112400,93667000,64700,64700,64700,64700,4
|
|
20231010,112300,93408200,64700,64700,64700,64700,5
|
|
20231010,112200,93084700,64700,64700,64700,64700,4
|
|
20231010,112100,92825900,64700,64700,64700,64700,0
|
|
20231010,112000,92825900,64700,64700,64700,64700,0
|
|
20231010,111900,92825900,64700,64700,64700,64700,4
|
|
20231010,111800,92567100,64700,64700,64700,64700,0
|
|
20231010,111700,92567100,64700,64700,64700,64700,0
|
|
20231010,111600,92567100,64700,64700,64700,64700,4
|
|
20231010,111500,92308300,64700,64700,64700,64700,0
|
|
20231010,111400,92308300,64700,64700,64700,64700,4
|
|
20231010,111300,92049500,64700,64700,64700,64700,0
|
|
20231010,111200,92049500,64700,64700,64700,64700,0
|
|
20231010,111100,92049500,64700,64700,64700,64700,6
|
|
20231010,111000,91661300,64700,64700,64700,64700,0
|
|
20231010,110900,91661300,64700,64700,64700,64700,0
|
|
20231010,110800,91661300,64700,64700,64700,64700,4
|
|
20231010,110700,91402500,64700,64700,64700,64700,0
|
|
20231010,110600,91402500,64700,64700,64700,64700,4
|
|
20231010,110500,91143700,64700,64700,64700,64700,0
|
|
20231010,110400,91143700,64700,64700,64700,64700,0
|
|
20231010,110300,91143700,64700,64800,64800,64700,6
|
|
20231010,110200,90755100,64700,64700,64700,64700,1
|
|
20231010,110100,90690400,64700,64700,64700,64700,0
|
|
20231010,110000,90690400,64700,64800,64800,64700,3
|
|
20231010,105900,90496200,64800,64800,64800,64800,0
|
|
20231010,105800,90496200,64800,64800,64800,64800,6
|
|
20231010,105700,90107400,64800,64800,64800,64800,0
|
|
20231010,105600,90107400,64800,64800,64800,64800,51
|
|
20231010,105500,86802600,64800,64800,64800,64800,24
|
|
20231010,105400,85247400,64700,64700,64700,64700,0
|
|
20231010,105300,85247400,64700,64700,64700,64700,0
|
|
20231010,105200,85247400,64700,64700,64700,64700,4
|
|
20231010,105100,84988600,64700,64700,64700,64700,0
|
|
20231010,105000,84988600,64700,64700,64700,64700,27
|
|
20231010,104900,83241700,64800,64800,64800,64800,0
|
|
20231010,104800,83241700,64800,64800,64800,64800,0
|
|
20231010,104700,83241700,64800,64800,64800,64800,0
|
|
20231010,104600,83241700,64800,64800,64800,64800,24
|
|
20231010,104500,81686500,64800,64800,64800,64800,0
|
|
20231010,104400,81686500,64800,64800,64800,64800,0
|
|
20231010,104300,81686500,64800,64800,64800,64800,0
|
|
20231010,104200,81686500,64800,64800,64800,64800,0
|
|
20231010,104100,81686500,64800,64800,64800,64800,0
|
|
20231010,104000,81686500,64800,64800,64800,64800,0
|
|
20231010,103900,81686500,64800,64800,64800,64800,11
|
|
20231010,103800,80973700,64800,64800,64800,64800,0
|
|
20231010,103700,80973700,64800,64800,64800,64800,10
|
|
20231010,103600,80325700,64800,64800,64800,64800,0
|
|
20231010,103500,80325700,64800,64800,64800,64800,0
|
|
20231010,103400,80325700,64800,64800,64800,64800,0
|
|
20231010,103300,80325700,64800,64800,64800,64800,2
|
|
20231010,103200,80196100,64800,64800,64800,64800,0
|
|
20231010,103100,80196100,64800,64800,64800,64800,0
|
|
20231010,103000,80196100,64800,64800,64800,64800,0
|
|
20231010,102900,80196100,64800,64800,64800,64800,0
|
|
20231010,102800,80196100,64800,64800,64800,64800,0
|
|
20231010,102700,80196100,64800,64800,64800,64800,0
|
|
20231010,102600,80196100,64800,64800,64800,64800,0
|
|
20231010,102500,80196100,64800,64800,64800,64800,0
|
|
20231010,102400,80196100,64800,64800,64800,64800,15
|
|
20231010,102300,79224100,64900,64900,64900,64900,0
|
|
20231010,102200,79224100,64900,64900,64900,64900,0
|
|
20231010,102100,79224100,64900,64900,64900,64900,0
|
|
20231010,102000,79224100,64900,64900,64900,64900,2
|
|
20231010,101900,79094300,65000,64800,65000,64800,10
|
|
20231010,101800,78445600,64800,64800,64800,64800,0
|
|
20231010,101700,78445600,64800,64800,64800,64800,0
|
|
20231010,101600,78445600,64800,64800,64800,64800,2
|
|
20231010,101500,78316000,64800,64800,64800,64800,2
|
|
20231010,101400,78186400,64900,64900,64900,64900,0
|
|
20231010,101300,78186400,64900,64900,64900,64900,1
|
|
20231010,101200,78121500,65000,65000,65000,65000,0
|
|
20231010,101100,78121500,65000,65000,65000,65000,10
|
|
20231010,101000,77471500,65000,65000,65000,65000,0
|
|
20231010,100900,77471500,65000,65000,65000,65000,0
|
|
20231010,100800,77471500,65000,65000,65000,65000,2
|
|
20231010,100700,77341500,65000,65000,65000,65000,0
|
|
20231010,100600,77341500,65000,65000,65000,65000,2
|
|
20231010,100500,77211500,65000,65000,65000,65000,43
|
|
20231010,100400,74416500,65100,65100,65100,65100,0
|
|
20231010,100300,74416500,65100,65100,65100,65100,17
|
|
20231010,100200,73309800,65000,65000,65000,65000,0
|
|
20231010,100100,73309800,65000,65000,65000,65000,48
|
|
20231010,100000,70189800,65000,65000,65000,65000,2
|
|
20231010,095900,70059800,64900,64900,64900,64900,0
|
|
20231010,095800,70059800,64900,64900,64900,64900,1
|
|
20231010,095700,69994900,64800,64800,64800,64800,1
|
|
20231010,095600,69930100,64900,64900,64900,64900,1
|
|
20231010,095500,69865200,64700,64700,64700,64700,0
|
|
20231010,095400,69865200,64700,64700,64700,64700,0
|
|
20231010,095300,69865200,64700,64700,64700,64700,0
|
|
20231010,095200,69865200,64700,64700,64700,64700,0
|
|
20231010,095100,69865200,64700,64700,64700,64700,0
|
|
20231010,095000,69865200,64700,64700,64700,64700,0
|
|
20231010,094900,69865200,64700,65000,65000,64700,224
|
|
20231010,094800,55332500,65000,65000,65000,65000,21
|
|
20231010,094700,53967500,65000,65000,65000,65000,16
|
|
20231010,094600,52927500,65000,65000,65000,65000,0
|
|
20231010,094500,52927500,65000,65000,65000,65000,0
|
|
20231010,094400,52927500,65000,65000,65000,65000,0
|
|
20231010,094300,52927500,65000,65000,65000,65000,0
|
|
20231010,094200,52927500,65000,65000,65000,65000,0
|
|
20231010,094100,52927500,65000,64900,65000,64900,200
|
|
20231010,094000,39932500,64800,64800,64800,64800,0
|
|
20231010,093900,39932500,64800,64800,64800,64800,1
|
|
20231010,093800,39867700,64800,64800,64800,64800,3
|
|
20231010,093700,39673300,65000,65000,65000,65000,0
|
|
20231010,093600,39673300,65000,65000,65000,65000,0
|
|
20231010,093500,39673300,65000,65000,65000,65000,0
|
|
20231010,093400,39673300,65000,65000,65000,65000,0
|
|
20231010,093300,39673300,65000,65000,65000,65000,186
|
|
20231010,093200,27583300,64900,64800,64900,64800,122
|
|
20231010,093100,19668500,64800,64800,64800,64800,2
|
|
20231010,093000,19538900,64800,64800,64800,64800,1
|
|
20231010,092900,19474100,64900,64900,64900,64900,2
|
|
20231010,092800,19344300,64700,64700,64700,64700,0
|
|
20231010,092700,19344300,64700,64700,64700,64700,19
|
|
20231010,092600,18115000,64700,64700,64700,64700,0
|
|
20231010,092500,18115000,64700,64700,64700,64700,0
|
|
20231010,092400,18115000,64700,64700,64700,64700,0
|
|
20231010,092300,18115000,64700,64700,64700,64700,0
|
|
20231010,092200,18115000,64700,64700,64700,64700,17
|
|
20231010,092100,17015100,64800,64800,64800,64800,0
|
|
20231010,092000,17015100,64800,64800,64800,64800,0
|
|
20231010,091900,17015100,64800,64800,64800,64800,1
|
|
20231010,091800,16950300,64800,64800,64800,64800,0
|
|
20231010,091700,16950300,64800,64800,64800,64800,0
|
|
20231010,091600,16950300,64800,64800,64800,64800,0
|
|
20231010,091500,16950300,64800,64800,64800,64800,7
|
|
20231010,091400,16496700,64700,64700,64700,64700,0
|
|
20231010,091300,16496700,64700,64800,64800,64700,103
|
|
20231010,091200,9832300,64800,64800,64800,64800,0
|
|
20231010,091100,9832300,64800,64800,64800,64800,4
|
|
20231010,091000,9573100,64600,64600,64600,64600,0
|
|
20231010,090900,9573100,64600,64600,64600,64600,0
|
|
20231010,090800,9573100,64600,64700,64800,64600,42
|
|
20231010,090700,6854600,64700,64700,64700,64700,46
|
|
20231010,090600,3878400,64700,64700,64700,64700,1
|
|
20231010,090500,3813700,64700,64700,64700,64700,3
|
|
20231010,090400,3619600,64700,64700,64700,64700,5
|
|
20231010,090300,3296100,64700,64700,64700,64700,0
|
|
20231010,090200,3296100,64700,64700,64700,64300,16
|
|
20231010,090100,2266300,64700,64800,64800,64700,16
|
|
20231010,090000,1231000,64600,64800,64800,64600,19
|