639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193600,121180200,63700,63700,63700,63700,114
|
|
20231016,193500,121180200,63700,63700,63700,63700,0
|
|
20231016,193400,121180200,63700,63700,63700,63700,0
|
|
20231016,193300,121180200,63700,63700,63700,63700,0
|
|
20231016,193200,121180200,63700,63700,63700,63700,0
|
|
20231016,193100,121180200,63700,63700,63700,63700,0
|
|
20231016,193000,121180200,63700,63700,63700,63700,0
|
|
20231016,192900,121180200,63700,63700,63700,63700,0
|
|
20231016,192800,121180200,63700,63700,63700,63700,0
|
|
20231016,192700,121180200,63700,63700,63700,63700,0
|
|
20231016,192600,121180200,63700,63700,63700,63700,0
|
|
20231016,192500,121180200,63700,63700,63700,63700,0
|
|
20231016,192400,121180200,63700,63700,63700,63700,0
|
|
20231016,192300,121180200,63700,63700,63700,63700,0
|
|
20231016,192200,121180200,63700,63700,63700,63700,0
|
|
20231016,192100,121180200,63700,63700,63700,63700,0
|
|
20231016,192000,121180200,63700,63700,63700,63700,0
|
|
20231016,191900,121180200,63700,63700,63700,63700,0
|
|
20231016,191800,121180200,63700,63700,63700,63700,0
|
|
20231016,191700,121180200,63700,63700,63700,63700,0
|
|
20231016,191600,121180200,63700,63700,63700,63700,0
|
|
20231016,191500,121180200,63700,63700,63700,63700,0
|
|
20231016,191400,121180200,63700,63700,63700,63700,0
|
|
20231016,191300,121180200,63700,63700,63700,63700,0
|
|
20231016,191200,121180200,63700,63700,63700,63700,0
|
|
20231016,191100,121180200,63700,63700,63700,63700,0
|
|
20231016,191000,121180200,63700,63700,63700,63700,0
|
|
20231016,190900,121180200,63700,63700,63700,63700,0
|
|
20231016,190800,121180200,63700,63700,63700,63700,0
|
|
20231016,190700,121180200,63700,63700,63700,63700,0
|
|
20231016,190600,121180200,63700,63700,63700,63700,114
|
|
20231016,190500,121180200,63700,63700,63700,63700,0
|
|
20231016,190400,121180200,63700,63700,63700,63700,0
|
|
20231016,190300,121180200,63700,63700,63700,63700,0
|
|
20231016,190200,121180200,63700,63700,63700,63700,0
|
|
20231016,190100,121180200,63700,63700,63700,63700,0
|
|
20231016,190000,121180200,63700,63700,63700,63700,0
|
|
20231016,185900,121180200,63700,63700,63700,63700,0
|
|
20231016,185800,121180200,63700,63700,63700,63700,0
|
|
20231016,185700,121180200,63700,63700,63700,63700,0
|
|
20231016,185600,121180200,63700,63700,63700,63700,0
|
|
20231016,185500,121180200,63700,63700,63700,63700,0
|
|
20231016,185400,121180200,63700,63700,63700,63700,0
|
|
20231016,185300,121180200,63700,63700,63700,63700,0
|
|
20231016,185200,121180200,63700,63700,63700,63700,0
|
|
20231016,185100,121180200,63700,63700,63700,63700,0
|
|
20231016,185000,121180200,63700,63700,63700,63700,0
|
|
20231016,184900,121180200,63700,63700,63700,63700,0
|
|
20231016,184800,121180200,63700,63700,63700,63700,0
|
|
20231016,184700,121180200,63700,63700,63700,63700,0
|
|
20231016,184600,121180200,63700,63700,63700,63700,0
|
|
20231016,184500,121180200,63700,63700,63700,63700,0
|
|
20231016,184400,121180200,63700,63700,63700,63700,0
|
|
20231016,184300,121180200,63700,63700,63700,63700,0
|
|
20231016,184200,121180200,63700,63700,63700,63700,0
|
|
20231016,184100,121180200,63700,63700,63700,63700,0
|
|
20231016,184000,121180200,63700,63700,63700,63700,0
|
|
20231016,183900,121180200,63700,63700,63700,63700,0
|
|
20231016,183800,121180200,63700,63700,63700,63700,0
|
|
20231016,183700,121180200,63700,63700,63700,63700,0
|
|
20231016,183600,121180200,63700,63700,63700,63700,114
|
|
20231016,183500,121180200,63700,63700,63700,63700,0
|
|
20231016,183400,121180200,63700,63700,63700,63700,0
|
|
20231016,183300,121180200,63700,63700,63700,63700,0
|
|
20231016,183200,121180200,63700,63700,63700,63700,0
|
|
20231016,183100,121180200,63700,63700,63700,63700,0
|
|
20231016,183000,121180200,63700,63700,63700,63700,0
|
|
20231016,182900,121180200,63700,63700,63700,63700,0
|
|
20231016,182800,121180200,63700,63700,63700,63700,0
|
|
20231016,182700,121180200,63700,63700,63700,63700,0
|
|
20231016,182600,121180200,63700,63700,63700,63700,0
|
|
20231016,182500,121180200,63700,63700,63700,63700,0
|
|
20231016,182400,121180200,63700,63700,63700,63700,0
|
|
20231016,182300,121180200,63700,63700,63700,63700,0
|
|
20231016,182200,121180200,63700,63700,63700,63700,0
|
|
20231016,182100,121180200,63700,63700,63700,63700,0
|
|
20231016,182000,121180200,63700,63700,63700,63700,0
|
|
20231016,181900,121180200,63700,63700,63700,63700,0
|
|
20231016,181800,121180200,63700,63700,63700,63700,0
|
|
20231016,181700,121180200,63700,63700,63700,63700,0
|
|
20231016,181600,121180200,63700,63700,63700,63700,0
|
|
20231016,181500,121180200,63700,63700,63700,63700,0
|
|
20231016,181400,121180200,63700,63700,63700,63700,0
|
|
20231016,181300,121180200,63700,63700,63700,63700,0
|
|
20231016,181200,121180200,63700,63700,63700,63700,0
|
|
20231016,181100,121180200,63700,63700,63700,63700,0
|
|
20231016,181000,121180200,63700,63700,63700,63700,0
|
|
20231016,180900,121180200,63700,63700,63700,63700,0
|
|
20231016,180800,121180200,63700,63700,63700,63700,0
|
|
20231016,180700,121180200,63700,63700,63700,63700,0
|
|
20231016,180600,121180200,63700,63700,63700,63700,114
|
|
20231016,180500,121180200,63700,63700,63700,63700,0
|
|
20231016,180400,121180200,63700,63700,63700,63700,0
|
|
20231016,180300,121180200,63700,63700,63700,63700,0
|
|
20231016,180200,121180200,63700,63700,63700,63700,0
|
|
20231016,180100,121180200,63700,63700,63700,63700,0
|
|
20231016,180000,121180200,63700,63700,63700,63700,0
|
|
20231016,175900,121180200,63700,63700,63700,63700,0
|
|
20231016,175800,121180200,63700,63700,63700,63700,0
|
|
20231016,175700,121180200,63700,63700,63700,63700,0
|
|
20231016,175600,121180200,63700,63700,63700,63700,0
|
|
20231016,175500,121180200,63700,63700,63700,63700,0
|
|
20231016,175400,121180200,63700,63700,63700,63700,0
|
|
20231016,175300,121180200,63700,63700,63700,63700,0
|
|
20231016,175200,121180200,63700,63700,63700,63700,0
|
|
20231016,175100,121180200,63700,63700,63700,63700,0
|
|
20231016,175000,121180200,63700,63700,63700,63700,0
|
|
20231016,174900,121180200,63700,63700,63700,63700,0
|
|
20231016,174800,121180200,63700,63700,63700,63700,0
|
|
20231016,174700,121180200,63700,63700,63700,63700,0
|
|
20231016,174600,121180200,63700,63700,63700,63700,0
|
|
20231016,174500,121180200,63700,63700,63700,63700,0
|
|
20231016,174400,121180200,63700,63700,63700,63700,0
|
|
20231016,174300,121180200,63700,63700,63700,63700,0
|
|
20231016,174200,121180200,63700,63700,63700,63700,0
|
|
20231016,174100,121180200,63700,63700,63700,63700,0
|
|
20231016,174000,121180200,63700,63700,63700,63700,0
|
|
20231016,173900,121180200,63700,63700,63700,63700,0
|
|
20231016,173800,121180200,63700,63700,63700,63700,0
|
|
20231016,173700,121180200,63700,63700,63700,63700,0
|
|
20231016,173600,121180200,63700,63700,63700,63700,114
|
|
20231016,173500,121180200,63700,63700,63700,63700,0
|
|
20231016,173400,121180200,63700,63700,63700,63700,0
|
|
20231016,173300,121180200,63700,63700,63700,63700,0
|
|
20231016,173200,121180200,63700,63700,63700,63700,0
|
|
20231016,173100,121180200,63700,63700,63700,63700,0
|
|
20231016,173000,121180200,63700,63700,63700,63700,0
|
|
20231016,172900,121180200,63700,63700,63700,63700,0
|
|
20231016,172800,121180200,63700,63700,63700,63700,0
|
|
20231016,172700,121180200,63700,63700,63700,63700,0
|
|
20231016,172600,121180200,63700,63700,63700,63700,0
|
|
20231016,172500,121180200,63700,63700,63700,63700,0
|
|
20231016,172400,121180200,63700,63700,63700,63700,0
|
|
20231016,172300,121180200,63700,63700,63700,63700,0
|
|
20231016,172200,121180200,63700,63700,63700,63700,0
|
|
20231016,172100,121180200,63700,63700,63700,63700,0
|
|
20231016,172000,121180200,63700,63700,63700,63700,0
|
|
20231016,171900,121180200,63700,63700,63700,63700,0
|
|
20231016,171800,121180200,63700,63700,63700,63700,0
|
|
20231016,171700,121180200,63700,63700,63700,63700,0
|
|
20231016,171600,121180200,63700,63700,63700,63700,0
|
|
20231016,171500,121180200,63700,63700,63700,63700,0
|
|
20231016,171400,121180200,63700,63700,63700,63700,0
|
|
20231016,171300,121180200,63700,63700,63700,63700,0
|
|
20231016,171200,121180200,63700,63700,63700,63700,0
|
|
20231016,171100,121180200,63700,63700,63700,63700,0
|
|
20231016,171000,121180200,63700,63700,63700,63700,0
|
|
20231016,170900,121180200,63700,63700,63700,63700,0
|
|
20231016,170800,121180200,63700,63700,63700,63700,0
|
|
20231016,170700,121180200,63700,63700,63700,63700,0
|
|
20231016,170600,121180200,63700,63700,63700,63700,114
|
|
20231016,170500,121180200,63700,63700,63700,63700,0
|
|
20231016,170400,121180200,63700,63700,63700,63700,0
|
|
20231016,170300,121180200,63700,63700,63700,63700,0
|
|
20231016,170200,121180200,63700,63700,63700,63700,0
|
|
20231016,170100,121180200,63700,63700,63700,63700,0
|
|
20231016,170000,121180200,63700,63700,63700,63700,0
|
|
20231016,165900,121180200,63700,63700,63700,63700,0
|
|
20231016,165800,121180200,63700,63700,63700,63700,0
|
|
20231016,165700,121180200,63700,63700,63700,63700,0
|
|
20231016,165600,121180200,63700,63700,63700,63700,0
|
|
20231016,165500,121180200,63700,63700,63700,63700,0
|
|
20231016,165400,121180200,63700,63700,63700,63700,0
|
|
20231016,165300,121180200,63700,63700,63700,63700,0
|
|
20231016,165200,121180200,63700,63700,63700,63700,0
|
|
20231016,165100,121180200,63700,63700,63700,63700,0
|
|
20231016,165000,121180200,63700,63700,63700,63700,0
|
|
20231016,164900,121180200,63700,63700,63700,63700,0
|
|
20231016,164800,121180200,63700,63700,63700,63700,0
|
|
20231016,164700,121180200,63700,63700,63700,63700,0
|
|
20231016,164600,121180200,63700,63700,63700,63700,0
|
|
20231016,164500,121180200,63700,63700,63700,63700,0
|
|
20231016,164400,121180200,63700,63700,63700,63700,0
|
|
20231016,164300,121180200,63700,63700,63700,63700,0
|
|
20231016,164200,121180200,63700,63700,63700,63700,0
|
|
20231016,164100,121180200,63700,63700,63700,63700,0
|
|
20231016,164000,121180200,63700,63700,63700,63700,0
|
|
20231016,163900,121180200,63700,63700,63700,63700,0
|
|
20231016,163800,121180200,63700,63700,63700,63700,0
|
|
20231016,163700,121180200,63700,63700,63700,63700,0
|
|
20231016,163600,121180200,63700,63700,63700,63700,114
|
|
20231016,163500,121180200,63700,63700,63700,63700,0
|
|
20231016,163400,121180200,63700,63700,63700,63700,0
|
|
20231016,163300,121180200,63700,63700,63700,63700,0
|
|
20231016,163200,121180200,63700,63700,63700,63700,0
|
|
20231016,163100,121180200,63700,63700,63700,63700,0
|
|
20231016,163000,121180200,63700,63700,63700,63700,0
|
|
20231016,162900,121180200,63700,63700,63700,63700,0
|
|
20231016,162800,121180200,63700,63700,63700,63700,0
|
|
20231016,162700,121180200,63700,63700,63700,63700,0
|
|
20231016,162600,121180200,63700,63700,63700,63700,0
|
|
20231016,162500,121180200,63700,63700,63700,63700,0
|
|
20231016,162400,121180200,63700,63700,63700,63700,0
|
|
20231016,162300,121180200,63700,63700,63700,63700,0
|
|
20231016,162200,121180200,63700,63700,63700,63700,0
|
|
20231016,162100,121180200,63700,63700,63700,63700,0
|
|
20231016,162000,121180200,63700,63700,63700,63700,0
|
|
20231016,161900,121180200,63700,63700,63700,63700,0
|
|
20231016,161800,121180200,63700,63700,63700,63700,0
|
|
20231016,161700,121180200,63700,63700,63700,63700,0
|
|
20231016,161600,121180200,63700,63700,63700,63700,0
|
|
20231016,161500,121180200,63700,63700,63700,63700,0
|
|
20231016,161400,121180200,63700,63700,63700,63700,0
|
|
20231016,161300,121180200,63700,63700,63700,63700,0
|
|
20231016,161200,121180200,63700,63700,63700,63700,0
|
|
20231016,161100,121180200,63700,63700,63700,63700,0
|
|
20231016,161000,121180200,63700,63700,63700,63700,0
|
|
20231016,160900,121180200,63700,63700,63700,63700,0
|
|
20231016,160800,121180200,63700,63700,63700,63700,0
|
|
20231016,160700,121180200,63700,63700,63700,63700,0
|
|
20231016,160600,121180200,63700,63700,63700,63700,114
|
|
20231016,160500,121180200,63700,63700,63700,63700,0
|
|
20231016,160400,121180200,63700,63700,63700,63700,0
|
|
20231016,160300,121180200,63700,63700,63700,63700,0
|
|
20231016,160200,121180200,63700,63700,63700,63700,0
|
|
20231016,160100,121180200,63700,63700,63700,63700,0
|
|
20231016,160000,121180200,63700,63700,63700,63700,0
|
|
20231016,155900,121180200,63700,63700,63700,63700,0
|
|
20231016,155800,121180200,63700,63700,63700,63700,0
|
|
20231016,155700,121180200,63700,63700,63700,63700,0
|
|
20231016,155600,121180200,63700,63700,63700,63700,0
|
|
20231016,155500,121180200,63700,63700,63700,63700,0
|
|
20231016,155400,121180200,63700,63700,63700,63700,0
|
|
20231016,155300,121180200,63700,63700,63700,63700,0
|
|
20231016,155200,121180200,63700,63700,63700,63700,0
|
|
20231016,155100,121180200,63700,63700,63700,63700,0
|
|
20231016,155000,121180200,63700,63700,63700,63700,0
|
|
20231016,154900,121180200,63700,63700,63700,63700,0
|
|
20231016,154800,121180200,63700,63700,63700,63700,0
|
|
20231016,154700,121180200,63700,63700,63700,63700,0
|
|
20231016,154600,121180200,63700,63700,63700,63700,0
|
|
20231016,154500,121180200,63700,63700,63700,63700,0
|
|
20231016,154400,121180200,63700,63700,63700,63700,0
|
|
20231016,154300,121180200,63700,63700,63700,63700,0
|
|
20231016,154200,121180200,63700,63700,63700,63700,0
|
|
20231016,154100,121180200,63700,63700,63700,63700,0
|
|
20231016,154000,121180200,63700,63700,63700,63700,0
|
|
20231016,153900,121180200,63700,63700,63700,63700,0
|
|
20231016,153800,121180200,63700,63700,63700,63700,0
|
|
20231016,153700,121180200,63700,63700,63700,63700,0
|
|
20231016,153600,121180200,63700,63700,63700,63700,114
|
|
20231016,153500,121180200,63700,63700,63700,63700,0
|
|
20231016,153400,121180200,63700,63700,63700,63700,0
|
|
20231016,153300,121180200,63700,63700,63700,63700,0
|
|
20231016,153200,121180200,63700,63700,63700,63700,0
|
|
20231016,153100,121180200,63700,63700,63700,63700,0
|
|
20231016,153000,121180200,63700,63700,63700,63700,114
|
|
20231016,152900,113918400,64100,64100,64100,64100,0
|
|
20231016,152800,113918400,64100,64100,64100,64100,0
|
|
20231016,152700,113918400,64100,64100,64100,64100,0
|
|
20231016,152600,113918400,64100,64100,64100,64100,0
|
|
20231016,152500,113918400,64100,64100,64100,64100,0
|
|
20231016,152400,113918400,64100,64100,64100,64100,0
|
|
20231016,152300,113918400,64100,64100,64100,64100,0
|
|
20231016,152200,113918400,64100,64100,64100,64100,0
|
|
20231016,152100,113918400,64100,64100,64100,64100,0
|
|
20231016,152000,113918400,64100,64100,64100,64100,0
|
|
20231016,151900,113918400,64100,64100,64100,64100,0
|
|
20231016,151800,113918400,64100,64100,64100,64100,1
|
|
20231016,151700,113854300,63900,63900,63900,63900,0
|
|
20231016,151600,113854300,63900,63900,63900,63900,0
|
|
20231016,151500,113854300,63900,63900,63900,63900,0
|
|
20231016,151400,113854300,63900,63900,63900,63900,1
|
|
20231016,151300,113790400,64200,64200,64200,64200,0
|
|
20231016,151200,113790400,64200,63800,64200,63800,2
|
|
20231016,151100,113662400,63700,63700,63700,63700,0
|
|
20231016,151000,113662400,63700,63700,63700,63700,10
|
|
20231016,150900,113025400,63800,63700,63800,63700,8
|
|
20231016,150800,112515700,63800,63800,63800,63800,0
|
|
20231016,150700,112515700,63800,63800,63800,63800,6
|
|
20231016,150600,112132900,63800,63800,63800,63800,5
|
|
20231016,150500,111813900,63900,63900,63900,63900,0
|
|
20231016,150400,111813900,63900,63900,63900,63900,0
|
|
20231016,150300,111813900,63900,63900,63900,63900,0
|
|
20231016,150200,111813900,63900,63900,63900,63900,0
|
|
20231016,150100,111813900,63900,63900,63900,63900,0
|
|
20231016,150000,111813900,63900,64200,64200,63900,3
|
|
20231016,145900,111621600,64100,64100,64100,64100,2
|
|
20231016,145800,111493400,63800,63900,63900,63800,30
|
|
20231016,145700,109578900,64000,64000,64000,64000,0
|
|
20231016,145600,109578900,64000,64000,64000,64000,0
|
|
20231016,145500,109578900,64000,64000,64000,64000,44
|
|
20231016,145400,106762900,64100,64100,64100,64100,0
|
|
20231016,145300,106762900,64100,64100,64100,64100,0
|
|
20231016,145200,106762900,64100,64000,64100,64000,32
|
|
20231016,145100,104714800,64000,64000,64000,64000,0
|
|
20231016,145000,104714800,64000,64000,64000,64000,0
|
|
20231016,144900,104714800,64000,64000,64000,64000,8
|
|
20231016,144800,104202800,64000,64000,64000,64000,17
|
|
20231016,144700,103114800,63900,63900,63900,63900,0
|
|
20231016,144600,103114800,63900,63900,63900,63900,5
|
|
20231016,144500,102795300,64000,64000,64000,64000,1
|
|
20231016,144400,102731300,63900,63900,63900,63900,0
|
|
20231016,144300,102731300,63900,63900,63900,63900,6
|
|
20231016,144200,102347900,63900,63900,63900,63900,0
|
|
20231016,144100,102347900,63900,63900,63900,63900,0
|
|
20231016,144000,102347900,63900,63900,63900,63900,7
|
|
20231016,143900,101900600,64000,64000,64000,64000,0
|
|
20231016,143800,101900600,64000,64000,64000,64000,0
|
|
20231016,143700,101900600,64000,63900,64000,63900,8
|
|
20231016,143600,101389300,63900,63900,63900,63900,0
|
|
20231016,143500,101389300,63900,63900,63900,63900,0
|
|
20231016,143400,101389300,63900,63900,63900,63900,5
|
|
20231016,143300,101069800,63900,63900,63900,63900,0
|
|
20231016,143200,101069800,63900,63900,63900,63900,0
|
|
20231016,143100,101069800,63900,63900,63900,63900,11
|
|
20231016,143000,100366900,63900,63900,63900,63900,1
|
|
20231016,142900,100303000,63800,63800,63800,63800,0
|
|
20231016,142800,100303000,63800,63800,63800,63800,11
|
|
20231016,142700,99601200,63800,63800,63800,63800,0
|
|
20231016,142600,99601200,63800,63800,63800,63800,0
|
|
20231016,142500,99601200,63800,63800,63800,63800,8
|
|
20231016,142400,99090800,63800,63800,63800,63800,6
|
|
20231016,142300,98708000,63800,63800,63800,63800,0
|
|
20231016,142200,98708000,63800,63800,63800,63800,5
|
|
20231016,142100,98389000,63900,63900,63900,63900,1
|
|
20231016,142000,98325100,63800,63800,63800,63800,0
|
|
20231016,141900,98325100,63800,63800,63800,63800,7
|
|
20231016,141800,97878500,63800,63800,63800,63800,0
|
|
20231016,141700,97878500,63800,63800,63800,63800,7
|
|
20231016,141600,97431900,63800,63800,63800,63800,0
|
|
20231016,141500,97431900,63800,63800,63800,63800,0
|
|
20231016,141400,97431900,63800,63800,63800,63800,7
|
|
20231016,141300,96985300,63900,63900,63900,63900,1
|
|
20231016,141200,96921400,63800,63800,63800,63800,0
|
|
20231016,141100,96921400,63800,63800,63800,63800,5
|
|
20231016,141000,96602400,63800,63800,63800,63800,0
|
|
20231016,140900,96602400,63800,63800,63800,63800,0
|
|
20231016,140800,96602400,63800,63800,63800,63800,8
|
|
20231016,140700,96092000,63800,63800,63800,63800,0
|
|
20231016,140600,96092000,63800,63800,63800,63800,0
|
|
20231016,140500,96092000,63800,63800,63800,63800,5
|
|
20231016,140400,95773000,63900,63900,63900,63900,3
|
|
20231016,140300,95581300,63800,63800,63800,63800,0
|
|
20231016,140200,95581300,63800,63800,63800,63800,8
|
|
20231016,140100,95070900,63900,63900,63900,63900,2
|
|
20231016,140000,94943100,63900,63900,63900,63900,1
|
|
20231016,135900,94879200,63800,63800,63800,63800,5
|
|
20231016,135800,94560200,63900,63900,63900,63900,0
|
|
20231016,135700,94560200,63900,63900,63900,63900,0
|
|
20231016,135600,94560200,63900,63900,63900,63900,9
|
|
20231016,135500,93985100,63800,63800,63800,63800,0
|
|
20231016,135400,93985100,63800,63800,63800,63800,6
|
|
20231016,135300,93602300,63700,63700,63700,63700,7
|
|
20231016,135200,93156400,63700,63700,63700,63700,0
|
|
20231016,135100,93156400,63700,63700,63700,63700,5
|
|
20231016,135000,92837900,63700,63700,63700,63700,8
|
|
20231016,134900,92328300,63800,63800,63800,63800,1
|
|
20231016,134800,92264500,63700,63700,63700,63700,0
|
|
20231016,134700,92264500,63700,63700,63700,63700,5
|
|
20231016,134600,91946000,63800,63800,63800,63800,0
|
|
20231016,134500,91946000,63800,63800,63800,63800,0
|
|
20231016,134400,91946000,63800,63800,63800,63800,5
|
|
20231016,134300,91627000,63800,63800,63800,63800,7
|
|
20231016,134200,91180400,64000,64000,64000,64000,0
|
|
20231016,134100,91180400,64000,64000,64000,64000,0
|
|
20231016,134000,91180400,64000,64000,64000,64000,2
|
|
20231016,133900,91052400,64000,64000,64000,64000,1
|
|
20231016,133800,90988400,63900,63800,63900,63800,9
|
|
20231016,133700,90414000,63800,63800,63800,63800,0
|
|
20231016,133600,90414000,63800,63800,63800,63800,5
|
|
20231016,133500,90095000,63800,63800,63800,63800,1
|
|
20231016,133400,90031200,63800,63800,63800,63800,7
|
|
20231016,133300,89584600,63800,63800,63800,63800,0
|
|
20231016,133200,89584600,63800,63800,63800,63800,12
|
|
20231016,133100,88819000,63800,63800,63800,63800,0
|
|
20231016,133000,88819000,63800,63800,63800,63800,1
|
|
20231016,132900,88755200,63700,63700,63700,63700,6
|
|
20231016,132800,88373000,63700,63700,63700,63700,1
|
|
20231016,132700,88309300,63800,63800,63800,63800,10
|
|
20231016,132600,87671300,63800,63800,63800,63700,8
|
|
20231016,132500,87161500,63800,63800,63800,63800,2
|
|
20231016,132400,87033900,63700,63700,63700,63700,0
|
|
20231016,132300,87033900,63700,63700,63700,63700,7
|
|
20231016,132200,86588000,63700,63700,63700,63700,0
|
|
20231016,132100,86588000,63700,63600,63700,63600,12
|
|
20231016,132000,85824300,63700,63700,63700,63700,0
|
|
20231016,131900,85824300,63700,63700,63700,63700,0
|
|
20231016,131800,85824300,63700,63600,63700,63600,6
|
|
20231016,131700,85442600,63600,63600,63600,63600,3
|
|
20231016,131600,85251800,63600,63600,63600,63600,0
|
|
20231016,131500,85251800,63600,63600,63600,63600,7
|
|
20231016,131400,84806600,63600,63600,63600,63600,0
|
|
20231016,131300,84806600,63600,63600,63600,63600,0
|
|
20231016,131200,84806600,63600,63600,63600,63600,6
|
|
20231016,131100,84425000,63700,63700,63700,63700,0
|
|
20231016,131000,84425000,63700,63700,63700,63700,0
|
|
20231016,130900,84425000,63700,63700,63700,63700,2
|
|
20231016,130800,84297600,63800,63800,63800,63800,1
|
|
20231016,130700,84233800,63700,63700,63700,63700,0
|
|
20231016,130600,84233800,63700,63700,63700,63700,27
|
|
20231016,130500,82513900,63700,63700,63700,63700,3
|
|
20231016,130400,82322800,63700,63700,63700,63700,0
|
|
20231016,130300,82322800,63700,63700,63700,63700,7
|
|
20231016,130200,81876900,63800,63800,63800,63800,0
|
|
20231016,130100,81876900,63800,63800,63800,63800,2
|
|
20231016,130000,81749300,63700,63800,63800,63700,7
|
|
20231016,125900,81303300,63700,63700,63700,63700,4
|
|
20231016,125800,81048500,63600,63600,63600,63600,0
|
|
20231016,125700,81048500,63600,63600,63600,63600,7
|
|
20231016,125600,80603300,63700,63700,63700,63700,1
|
|
20231016,125500,80539600,63800,63800,63800,63800,0
|
|
20231016,125400,80539600,63800,63800,63800,63800,0
|
|
20231016,125300,80539600,63800,63800,63800,63800,1
|
|
20231016,125200,80475800,63700,63700,63700,63700,0
|
|
20231016,125100,80475800,63700,63700,63700,63700,7
|
|
20231016,125000,80029900,63700,63700,63700,63700,0
|
|
20231016,124900,80029900,63700,63700,63700,63700,0
|
|
20231016,124800,80029900,63700,63700,63700,63700,6
|
|
20231016,124700,79647700,63700,63700,63700,63700,0
|
|
20231016,124600,79647700,63700,63700,63700,63700,0
|
|
20231016,124500,79647700,63700,63700,63700,63700,7
|
|
20231016,124400,79201800,63800,63800,63800,63800,1
|
|
20231016,124300,79138000,63700,63700,63700,63700,4
|
|
20231016,124200,78883200,63700,63700,63700,63700,6
|
|
20231016,124100,78501000,63700,63700,63700,63700,0
|
|
20231016,124000,78501000,63700,63700,63700,63700,0
|
|
20231016,123900,78501000,63700,63700,63700,63700,7
|
|
20231016,123800,78055100,63700,63700,63700,63700,1
|
|
20231016,123700,77991400,63800,63800,63800,63800,0
|
|
20231016,123600,77991400,63800,63700,63800,63700,7
|
|
20231016,123500,77545400,63700,63700,63700,63700,0
|
|
20231016,123400,77545400,63700,63800,63800,63700,5
|
|
20231016,123300,77226800,63700,63700,63700,63700,7
|
|
20231016,123200,76780900,63700,63700,63700,63700,0
|
|
20231016,123100,76780900,63700,63700,63700,63700,4
|
|
20231016,123000,76526100,63700,63800,63800,63700,7
|
|
20231016,122900,76080100,63800,63800,63800,63800,1
|
|
20231016,122800,76016300,63700,63700,63700,63700,90
|
|
20231016,122700,70283300,63700,63700,63700,63700,0
|
|
20231016,122600,70283300,63700,63700,63700,63700,0
|
|
20231016,122500,70283300,63700,63700,63700,63700,20
|
|
20231016,122400,69009300,63900,63900,63900,63900,0
|
|
20231016,122300,69009300,63900,63900,63900,63900,5
|
|
20231016,122200,68689800,63700,63700,63700,63700,10
|
|
20231016,122100,68052800,64000,64000,64000,64000,0
|
|
20231016,122000,68052800,64000,64000,64000,64000,1
|
|
20231016,121900,67988800,64200,64200,64200,64200,0
|
|
20231016,121800,67988800,64200,64200,64200,64200,0
|
|
20231016,121700,67988800,64200,64200,64200,64200,0
|
|
20231016,121600,67988800,64200,64200,64200,64200,0
|
|
20231016,121500,67988800,64200,63800,64200,63800,22
|
|
20231016,121400,66581100,64000,64000,64000,64000,0
|
|
20231016,121300,66581100,64000,64000,64000,64000,0
|
|
20231016,121200,66581100,64000,64000,64000,64000,1
|
|
20231016,121100,66517100,64000,63800,64000,63800,10
|
|
20231016,121000,65878600,63700,63700,63700,63700,7
|
|
20231016,120900,65432700,63800,63800,63800,63800,0
|
|
20231016,120800,65432700,63800,63800,63800,63800,0
|
|
20231016,120700,65432700,63800,63800,63800,63800,0
|
|
20231016,120600,65432700,63800,63800,63800,63800,1
|
|
20231016,120500,65368900,63800,63800,63800,63800,1
|
|
20231016,120400,65305100,63800,63700,63800,63700,10
|
|
20231016,120300,64667900,63700,63700,63700,63700,0
|
|
20231016,120200,64667900,63700,63700,63700,63700,0
|
|
20231016,120100,64667900,63700,63700,63700,63700,5
|
|
20231016,120000,64349400,63800,63800,63800,63800,2
|
|
20231016,115900,64221800,63700,63700,63700,63700,0
|
|
20231016,115800,64221800,63700,63800,63800,63700,8
|
|
20231016,115700,63712100,63800,63800,63800,63800,0
|
|
20231016,115600,63712100,63800,63800,63800,63800,0
|
|
20231016,115500,63712100,63800,63800,63800,63800,0
|
|
20231016,115400,63712100,63800,63800,63800,63800,0
|
|
20231016,115300,63712100,63800,63800,63800,63800,1
|
|
20231016,115200,63648300,63700,63700,63700,63700,7
|
|
20231016,115100,63202400,63700,63700,63700,63700,0
|
|
20231016,115000,63202400,63700,63700,63700,63700,0
|
|
20231016,114900,63202400,63700,63700,63700,63700,6
|
|
20231016,114800,62820200,63900,63900,63900,63900,1
|
|
20231016,114700,62756300,63800,63800,63800,63800,32
|
|
20231016,114600,60714700,63800,63800,63800,63800,24
|
|
20231016,114500,59183500,63800,63800,63800,63800,0
|
|
20231016,114400,59183500,63800,63800,63800,63800,11
|
|
20231016,114300,58481700,63800,63800,63800,63800,5
|
|
20231016,114200,58162700,63900,63900,63900,63900,0
|
|
20231016,114100,58162700,63900,63900,63900,63900,1
|
|
20231016,114000,58098800,63800,63800,63800,63800,7
|
|
20231016,113900,57652200,63800,63800,63800,63800,0
|
|
20231016,113800,57652200,63800,63800,63800,63800,0
|
|
20231016,113700,57652200,63800,63800,63800,63800,6
|
|
20231016,113600,57269400,63800,63800,63800,63800,0
|
|
20231016,113500,57269400,63800,63800,63800,63800,8
|
|
20231016,113400,56759000,63900,63900,63900,63900,1
|
|
20231016,113300,56695100,63900,63900,63900,63900,0
|
|
20231016,113200,56695100,63900,63900,63900,63900,0
|
|
20231016,113100,56695100,63900,63900,63900,63900,0
|
|
20231016,113000,56695100,63900,63900,63900,63900,1
|
|
20231016,112900,56631200,63800,63800,63800,63800,8
|
|
20231016,112800,56120800,63800,63800,63800,63800,0
|
|
20231016,112700,56120800,63800,63800,63800,63800,0
|
|
20231016,112600,56120800,63800,63800,63800,63800,5
|
|
20231016,112500,55801800,63900,63900,63900,63900,0
|
|
20231016,112400,55801800,63900,63900,63900,63900,1
|
|
20231016,112300,55737900,63900,63800,63900,63800,8
|
|
20231016,112200,55227400,63800,63800,63800,63800,0
|
|
20231016,112100,55227400,63800,63800,63800,63800,0
|
|
20231016,112000,55227400,63800,63800,63800,63800,6
|
|
20231016,111900,54844600,63800,63800,63800,63800,0
|
|
20231016,111800,54844600,63800,63800,63800,63800,0
|
|
20231016,111700,54844600,63800,63900,63900,63800,7
|
|
20231016,111600,54397900,63800,63800,63800,63800,0
|
|
20231016,111500,54397900,63800,63800,63800,63800,0
|
|
20231016,111400,54397900,63800,63800,63800,63800,6
|
|
20231016,111300,54015100,63800,63800,63800,63800,0
|
|
20231016,111200,54015100,63800,63800,63800,63800,0
|
|
20231016,111100,54015100,63800,63800,63800,63800,8
|
|
20231016,111000,53504700,63900,63900,63900,63900,0
|
|
20231016,110900,53504700,63900,63900,63900,63900,1
|
|
20231016,110800,53440800,63900,63900,63900,63900,8
|
|
20231016,110700,52929600,63900,63900,63900,63900,1
|
|
20231016,110600,52865700,63800,63800,63800,63800,0
|
|
20231016,110500,52865700,63800,63800,63800,63800,6
|
|
20231016,110400,52482900,63900,63900,63900,63900,0
|
|
20231016,110300,52482900,63900,63900,63900,63900,0
|
|
20231016,110200,52482900,63900,63900,63900,63900,0
|
|
20231016,110100,52482900,63900,63900,63900,63900,0
|
|
20231016,110000,52482900,63900,63900,63900,63800,4
|
|
20231016,105900,52227400,63800,63800,63800,63800,8
|
|
20231016,105800,51717000,63800,63800,63800,63800,0
|
|
20231016,105700,51717000,63800,63800,63800,63800,0
|
|
20231016,105600,51717000,63800,63800,63800,63800,5
|
|
20231016,105500,51398000,63800,63800,63800,63800,15
|
|
20231016,105400,50441000,63800,63800,63800,63800,0
|
|
20231016,105300,50441000,63800,63800,63800,63800,7
|
|
20231016,105200,49994400,63800,63800,63800,63800,0
|
|
20231016,105100,49994400,63800,63800,63800,63800,0
|
|
20231016,105000,49994400,63800,63800,63800,63800,5
|
|
20231016,104900,49675400,63800,63800,63800,63800,0
|
|
20231016,104800,49675400,63800,63800,63800,63800,0
|
|
20231016,104700,49675400,63800,63800,63800,63800,8
|
|
20231016,104600,49165000,63800,63800,63800,63800,0
|
|
20231016,104500,49165000,63800,63800,63800,63800,5
|
|
20231016,104400,48846000,63800,63800,63800,63800,0
|
|
20231016,104300,48846000,63800,63800,63800,63800,1
|
|
20231016,104200,48782200,63800,63800,63800,63800,7
|
|
20231016,104100,48335600,63900,63900,63900,63900,0
|
|
20231016,104000,48335600,63900,63900,63900,63900,0
|
|
20231016,103900,48335600,63900,63900,63900,63900,5
|
|
20231016,103800,48016100,63900,63900,63900,63900,0
|
|
20231016,103700,48016100,63900,63900,63900,63900,43
|
|
20231016,103600,45268400,63900,63900,63900,63900,7
|
|
20231016,103500,44821100,63900,63900,63900,63900,20
|
|
20231016,103400,43543100,63900,63900,63900,63900,0
|
|
20231016,103300,43543100,63900,63900,63900,63900,27
|
|
20231016,103200,41817800,63900,63900,63900,63900,0
|
|
20231016,103100,41817800,63900,63900,63900,63900,0
|
|
20231016,103000,41817800,63900,63900,63900,63900,7
|
|
20231016,102900,41370500,63900,63900,63900,63900,0
|
|
20231016,102800,41370500,63900,63900,63900,63900,0
|
|
20231016,102700,41370500,63900,63900,63900,63900,5
|
|
20231016,102600,41051000,64000,64000,64000,64000,1
|
|
20231016,102500,40987000,64000,64000,64000,64000,0
|
|
20231016,102400,40987000,64000,64000,64000,64000,0
|
|
20231016,102300,40987000,64000,64000,64000,64000,0
|
|
20231016,102200,40987000,64000,64000,64000,64000,0
|
|
20231016,102100,40987000,64000,64000,64000,64000,5
|
|
20231016,102000,40667000,64000,64000,64000,64000,1
|
|
20231016,101900,40603000,64000,64000,64000,64000,0
|
|
20231016,101800,40603000,64000,64000,64000,64000,6
|
|
20231016,101700,40219000,64100,64100,64100,64100,0
|
|
20231016,101600,40219000,64100,64100,64100,64100,4
|
|
20231016,101500,39962600,64000,64000,64000,64000,0
|
|
20231016,101400,39962600,64000,64000,64000,64000,0
|
|
20231016,101300,39962600,64000,64000,64000,64000,5
|
|
20231016,101200,39642600,64000,64000,64000,64000,0
|
|
20231016,101100,39642600,64000,64000,64000,64000,0
|
|
20231016,101000,39642600,64000,64100,64100,64000,21
|
|
20231016,100900,38298500,64100,64100,64100,64100,5
|
|
20231016,100800,37978000,64300,64300,64300,64300,0
|
|
20231016,100700,37978000,64300,64300,64300,64300,0
|
|
20231016,100600,37978000,64300,64300,64300,64300,0
|
|
20231016,100500,37978000,64300,64300,64300,64300,0
|
|
20231016,100400,37978000,64300,64300,64300,64300,0
|
|
20231016,100300,37978000,64300,64300,64300,64300,0
|
|
20231016,100200,37978000,64300,64300,64300,64300,4
|
|
20231016,100100,37720800,64300,64300,64300,64300,0
|
|
20231016,100000,37720800,64300,64300,64300,64300,1
|
|
20231016,095900,37656500,64100,64100,64100,64100,0
|
|
20231016,095800,37656500,64100,64100,64100,64100,0
|
|
20231016,095700,37656500,64100,64100,64100,64100,0
|
|
20231016,095600,37656500,64100,64100,64100,64100,5
|
|
20231016,095500,37336000,64100,64100,64100,64100,0
|
|
20231016,095400,37336000,64100,64100,64100,64100,0
|
|
20231016,095300,37336000,64100,64100,64100,64100,0
|
|
20231016,095200,37336000,64100,64100,64100,64100,0
|
|
20231016,095100,37336000,64100,64100,64100,64100,0
|
|
20231016,095000,37336000,64100,64100,64100,64100,0
|
|
20231016,094900,37336000,64100,64100,64100,64100,0
|
|
20231016,094800,37336000,64100,64100,64100,64100,0
|
|
20231016,094700,37336000,64100,64100,64100,64100,0
|
|
20231016,094600,37336000,64100,64100,64100,64100,0
|
|
20231016,094500,37336000,64100,64100,64100,64100,0
|
|
20231016,094400,37336000,64100,64100,64100,64100,1
|
|
20231016,094300,37271900,64200,64200,64200,64200,0
|
|
20231016,094200,37271900,64200,64200,64200,64200,0
|
|
20231016,094100,37271900,64200,64200,64200,64200,1
|
|
20231016,094000,37207700,64400,64400,64400,64400,0
|
|
20231016,093900,37207700,64400,64400,64400,64400,0
|
|
20231016,093800,37207700,64400,64400,64400,64400,0
|
|
20231016,093700,37207700,64400,64400,64400,64400,0
|
|
20231016,093600,37207700,64400,64400,64400,64400,0
|
|
20231016,093500,37207700,64400,64400,64400,64400,0
|
|
20231016,093400,37207700,64400,64400,64400,64400,0
|
|
20231016,093300,37207700,64400,64400,64400,64400,27
|
|
20231016,093200,35468900,64500,64500,64500,64500,0
|
|
20231016,093100,35468900,64500,64500,64500,64500,0
|
|
20231016,093000,35468900,64500,64400,64500,64400,57
|
|
20231016,092900,31798000,64400,64400,64400,64400,55
|
|
20231016,092800,28256000,64500,64500,64500,64500,54
|
|
20231016,092700,24773000,64300,64500,64500,64200,75
|
|
20231016,092600,19947200,64500,64300,64500,64300,64
|
|
20231016,092500,15822700,64200,64200,64200,64200,10
|
|
20231016,092400,15180700,64200,64200,64200,64200,0
|
|
20231016,092300,15180700,64200,64200,64200,64200,2
|
|
20231016,092200,15052300,64200,63900,64200,63900,85
|
|
20231016,092100,9612600,63800,63800,63800,63800,0
|
|
20231016,092000,9612600,63800,63800,63800,63800,20
|
|
20231016,091900,8336600,63800,63800,63800,63800,0
|
|
20231016,091800,8336600,63800,63800,63800,63800,0
|
|
20231016,091700,8336600,63800,63800,63800,63800,0
|
|
20231016,091600,8336600,63800,63800,63800,63800,0
|
|
20231016,091500,8336600,63800,63800,63800,63800,0
|
|
20231016,091400,8336600,63800,63800,63800,63800,0
|
|
20231016,091300,8336600,63800,63800,63800,63800,2
|
|
20231016,091200,8209000,63900,63900,63900,63900,0
|
|
20231016,091100,8209000,63900,63700,63900,63500,101
|
|
20231016,091000,1787000,63900,63900,63900,63900,0
|
|
20231016,090900,1787000,63900,63900,63900,63900,0
|
|
20231016,090800,1787000,63900,63900,63900,63900,16
|
|
20231016,090700,764600,63900,63900,63900,63900,0
|
|
20231016,090600,764600,63900,63900,63900,63900,1
|
|
20231016,090500,700700,63900,63900,63900,63900,0
|
|
20231016,090400,700700,63900,63900,63900,63900,0
|
|
20231016,090300,700700,63900,63900,63900,63900,1
|
|
20231016,090200,636800,63600,63600,63600,63600,6
|
|
20231016,090100,255200,63700,63700,63700,63700,2
|
|
20231016,090000,127800,63900,63900,63900,63900,2
|