636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193300,251083500,63600,63600,63600,63600,33
|
|
20231017,193200,251083500,63600,63600,63600,63600,0
|
|
20231017,193100,251083500,63600,63600,63600,63600,0
|
|
20231017,193000,251083500,63600,63600,63600,63600,0
|
|
20231017,192900,251083500,63600,63600,63600,63600,0
|
|
20231017,192800,251083500,63600,63600,63600,63600,0
|
|
20231017,192700,251083500,63600,63600,63600,63600,0
|
|
20231017,192600,251083500,63600,63600,63600,63600,0
|
|
20231017,192500,251083500,63600,63600,63600,63600,0
|
|
20231017,192400,251083500,63600,63600,63600,63600,0
|
|
20231017,192300,251083500,63600,63600,63600,63600,0
|
|
20231017,192200,251083500,63600,63600,63600,63600,0
|
|
20231017,192100,251083500,63600,63600,63600,63600,0
|
|
20231017,192000,251083500,63600,63600,63600,63600,0
|
|
20231017,191900,251083500,63600,63600,63600,63600,0
|
|
20231017,191800,251083500,63600,63600,63600,63600,0
|
|
20231017,191700,251083500,63600,63600,63600,63600,0
|
|
20231017,191600,251083500,63600,63600,63600,63600,0
|
|
20231017,191500,251083500,63600,63600,63600,63600,0
|
|
20231017,191400,251083500,63600,63600,63600,63600,0
|
|
20231017,191300,251083500,63600,63600,63600,63600,0
|
|
20231017,191200,251083500,63600,63600,63600,63600,0
|
|
20231017,191100,251083500,63600,63600,63600,63600,0
|
|
20231017,191000,251083500,63600,63600,63600,63600,0
|
|
20231017,190900,251083500,63600,63600,63600,63600,0
|
|
20231017,190800,251083500,63600,63600,63600,63600,0
|
|
20231017,190700,251083500,63600,63600,63600,63600,0
|
|
20231017,190600,251083500,63600,63600,63600,63600,0
|
|
20231017,190500,251083500,63600,63600,63600,63600,0
|
|
20231017,190400,251083500,63600,63600,63600,63600,0
|
|
20231017,190300,251083500,63600,63600,63600,63600,33
|
|
20231017,190200,251083500,63600,63600,63600,63600,0
|
|
20231017,190100,251083500,63600,63600,63600,63600,0
|
|
20231017,190000,251083500,63600,63600,63600,63600,0
|
|
20231017,185900,251083500,63600,63600,63600,63600,0
|
|
20231017,185800,251083500,63600,63600,63600,63600,0
|
|
20231017,185700,251083500,63600,63600,63600,63600,0
|
|
20231017,185600,251083500,63600,63600,63600,63600,0
|
|
20231017,185500,251083500,63600,63600,63600,63600,0
|
|
20231017,185400,251083500,63600,63600,63600,63600,0
|
|
20231017,185300,251083500,63600,63600,63600,63600,0
|
|
20231017,185200,251083500,63600,63600,63600,63600,0
|
|
20231017,185100,251083500,63600,63600,63600,63600,0
|
|
20231017,185000,251083500,63600,63600,63600,63600,0
|
|
20231017,184900,251083500,63600,63600,63600,63600,0
|
|
20231017,184800,251083500,63600,63600,63600,63600,0
|
|
20231017,184700,251083500,63600,63600,63600,63600,0
|
|
20231017,184600,251083500,63600,63600,63600,63600,0
|
|
20231017,184500,251083500,63600,63600,63600,63600,0
|
|
20231017,184400,251083500,63600,63600,63600,63600,0
|
|
20231017,184300,251083500,63600,63600,63600,63600,0
|
|
20231017,184200,251083500,63600,63600,63600,63600,0
|
|
20231017,184100,251083500,63600,63600,63600,63600,0
|
|
20231017,184000,251083500,63600,63600,63600,63600,0
|
|
20231017,183900,251083500,63600,63600,63600,63600,0
|
|
20231017,183800,251083500,63600,63600,63600,63600,0
|
|
20231017,183700,251083500,63600,63600,63600,63600,0
|
|
20231017,183600,251083500,63600,63600,63600,63600,0
|
|
20231017,183500,251083500,63600,63600,63600,63600,0
|
|
20231017,183400,251083500,63600,63600,63600,63600,0
|
|
20231017,183300,251083500,63600,63600,63600,63600,33
|
|
20231017,183200,251083500,63600,63600,63600,63600,0
|
|
20231017,183100,251083500,63600,63600,63600,63600,0
|
|
20231017,183000,251083500,63600,63600,63600,63600,0
|
|
20231017,182900,251083500,63600,63600,63600,63600,0
|
|
20231017,182800,251083500,63600,63600,63600,63600,0
|
|
20231017,182700,251083500,63600,63600,63600,63600,0
|
|
20231017,182600,251083500,63600,63600,63600,63600,0
|
|
20231017,182500,251083500,63600,63600,63600,63600,0
|
|
20231017,182400,251083500,63600,63600,63600,63600,0
|
|
20231017,182300,251083500,63600,63600,63600,63600,0
|
|
20231017,182200,251083500,63600,63600,63600,63600,0
|
|
20231017,182100,251083500,63600,63600,63600,63600,0
|
|
20231017,182000,251083500,63600,63600,63600,63600,0
|
|
20231017,181900,251083500,63600,63600,63600,63600,0
|
|
20231017,181800,251083500,63600,63600,63600,63600,0
|
|
20231017,181700,251083500,63600,63600,63600,63600,0
|
|
20231017,181600,251083500,63600,63600,63600,63600,0
|
|
20231017,181500,251083500,63600,63600,63600,63600,0
|
|
20231017,181400,251083500,63600,63600,63600,63600,0
|
|
20231017,181300,251083500,63600,63600,63600,63600,0
|
|
20231017,181200,251083500,63600,63600,63600,63600,0
|
|
20231017,181100,251083500,63600,63600,63600,63600,0
|
|
20231017,181000,251083500,63600,63600,63600,63600,0
|
|
20231017,180900,251083500,63600,63600,63600,63600,0
|
|
20231017,180800,251083500,63600,63600,63600,63600,0
|
|
20231017,180700,251083500,63600,63600,63600,63600,0
|
|
20231017,180600,251083500,63600,63600,63600,63600,0
|
|
20231017,180500,251083500,63600,63600,63600,63600,0
|
|
20231017,180400,251083500,63600,63600,63600,63600,0
|
|
20231017,180300,251083500,63600,63600,63600,63600,33
|
|
20231017,180200,251083500,63600,63600,63600,63600,0
|
|
20231017,180100,251083500,63600,63600,63600,63600,0
|
|
20231017,180000,251083500,63600,63600,63600,63600,0
|
|
20231017,175900,251083500,63600,63600,63600,63600,0
|
|
20231017,175800,251083500,63600,63600,63600,63600,0
|
|
20231017,175700,251083500,63600,63600,63600,63600,0
|
|
20231017,175600,251083500,63600,63600,63600,63600,0
|
|
20231017,175500,251083500,63600,63600,63600,63600,0
|
|
20231017,175400,251083500,63600,63600,63600,63600,0
|
|
20231017,175300,251083500,63600,63600,63600,63600,0
|
|
20231017,175200,251083500,63600,63600,63600,63600,0
|
|
20231017,175100,251083500,63600,63600,63600,63600,0
|
|
20231017,175000,251083500,63600,63600,63600,63600,0
|
|
20231017,174900,251083500,63600,63600,63600,63600,0
|
|
20231017,174800,251083500,63600,63600,63600,63600,0
|
|
20231017,174700,251083500,63600,63600,63600,63600,0
|
|
20231017,174600,251083500,63600,63600,63600,63600,0
|
|
20231017,174500,251083500,63600,63600,63600,63600,0
|
|
20231017,174400,251083500,63600,63600,63600,63600,0
|
|
20231017,174300,251083500,63600,63600,63600,63600,0
|
|
20231017,174200,251083500,63600,63600,63600,63600,0
|
|
20231017,174100,251083500,63600,63600,63600,63600,0
|
|
20231017,174000,251083500,63600,63600,63600,63600,0
|
|
20231017,173900,251083500,63600,63600,63600,63600,0
|
|
20231017,173800,251083500,63600,63600,63600,63600,0
|
|
20231017,173700,251083500,63600,63600,63600,63600,0
|
|
20231017,173600,251083500,63600,63600,63600,63600,0
|
|
20231017,173500,251083500,63600,63600,63600,63600,0
|
|
20231017,173400,251083500,63600,63600,63600,63600,0
|
|
20231017,173300,251083500,63600,63600,63600,63600,33
|
|
20231017,173200,251083500,63600,63600,63600,63600,0
|
|
20231017,173100,251083500,63600,63600,63600,63600,0
|
|
20231017,173000,251083500,63600,63600,63600,63600,0
|
|
20231017,172900,251083500,63600,63600,63600,63600,0
|
|
20231017,172800,251083500,63600,63600,63600,63600,0
|
|
20231017,172700,251083500,63600,63600,63600,63600,0
|
|
20231017,172600,251083500,63600,63600,63600,63600,0
|
|
20231017,172500,251083500,63600,63600,63600,63600,0
|
|
20231017,172400,251083500,63600,63600,63600,63600,0
|
|
20231017,172300,251083500,63600,63600,63600,63600,0
|
|
20231017,172200,251083500,63600,63600,63600,63600,0
|
|
20231017,172100,251083500,63600,63600,63600,63600,0
|
|
20231017,172000,251083500,63600,63600,63600,63600,0
|
|
20231017,171900,251083500,63600,63600,63600,63600,0
|
|
20231017,171800,251083500,63600,63600,63600,63600,0
|
|
20231017,171700,251083500,63600,63600,63600,63600,0
|
|
20231017,171600,251083500,63600,63600,63600,63600,0
|
|
20231017,171500,251083500,63600,63600,63600,63600,0
|
|
20231017,171400,251083500,63600,63600,63600,63600,0
|
|
20231017,171300,251083500,63600,63600,63600,63600,0
|
|
20231017,171200,251083500,63600,63600,63600,63600,0
|
|
20231017,171100,251083500,63600,63600,63600,63600,0
|
|
20231017,171000,251083500,63600,63600,63600,63600,0
|
|
20231017,170900,251083500,63600,63600,63600,63600,0
|
|
20231017,170800,251083500,63600,63600,63600,63600,0
|
|
20231017,170700,251083500,63600,63600,63600,63600,0
|
|
20231017,170600,251083500,63600,63600,63600,63600,0
|
|
20231017,170500,251083500,63600,63600,63600,63600,0
|
|
20231017,170400,251083500,63600,63600,63600,63600,0
|
|
20231017,170300,251083500,63600,63600,63600,63600,33
|
|
20231017,170200,251083500,63600,63600,63600,63600,0
|
|
20231017,170100,251083500,63600,63600,63600,63600,0
|
|
20231017,170000,251083500,63600,63600,63600,63600,0
|
|
20231017,165900,251083500,63600,63600,63600,63600,0
|
|
20231017,165800,251083500,63600,63600,63600,63600,0
|
|
20231017,165700,251083500,63600,63600,63600,63600,0
|
|
20231017,165600,251083500,63600,63600,63600,63600,0
|
|
20231017,165500,251083500,63600,63600,63600,63600,0
|
|
20231017,165400,251083500,63600,63600,63600,63600,0
|
|
20231017,165300,251083500,63600,63600,63600,63600,0
|
|
20231017,165200,251083500,63600,63600,63600,63600,0
|
|
20231017,165100,251083500,63600,63600,63600,63600,0
|
|
20231017,165000,251083500,63600,63600,63600,63600,0
|
|
20231017,164900,251083500,63600,63600,63600,63600,0
|
|
20231017,164800,251083500,63600,63600,63600,63600,0
|
|
20231017,164700,251083500,63600,63600,63600,63600,0
|
|
20231017,164600,251083500,63600,63600,63600,63600,0
|
|
20231017,164500,251083500,63600,63600,63600,63600,0
|
|
20231017,164400,251083500,63600,63600,63600,63600,0
|
|
20231017,164300,251083500,63600,63600,63600,63600,0
|
|
20231017,164200,251083500,63600,63600,63600,63600,0
|
|
20231017,164100,251083500,63600,63600,63600,63600,0
|
|
20231017,164000,251083500,63600,63600,63600,63600,0
|
|
20231017,163900,251083500,63600,63600,63600,63600,0
|
|
20231017,163800,251083500,63600,63600,63600,63600,0
|
|
20231017,163700,251083500,63600,63600,63600,63600,0
|
|
20231017,163600,251083500,63600,63600,63600,63600,0
|
|
20231017,163500,251083500,63600,63600,63600,63600,0
|
|
20231017,163400,251083500,63600,63600,63600,63600,0
|
|
20231017,163300,251083500,63600,63600,63600,63600,33
|
|
20231017,163200,251083500,63600,63600,63600,63600,0
|
|
20231017,163100,251083500,63600,63600,63600,63600,0
|
|
20231017,163000,251083500,63600,63600,63600,63600,0
|
|
20231017,162900,251083500,63600,63600,63600,63600,0
|
|
20231017,162800,251083500,63600,63600,63600,63600,0
|
|
20231017,162700,251083500,63600,63600,63600,63600,0
|
|
20231017,162600,251083500,63600,63600,63600,63600,0
|
|
20231017,162500,251083500,63600,63600,63600,63600,0
|
|
20231017,162400,251083500,63600,63600,63600,63600,0
|
|
20231017,162300,251083500,63600,63600,63600,63600,0
|
|
20231017,162200,251083500,63600,63600,63600,63600,0
|
|
20231017,162100,251083500,63600,63600,63600,63600,0
|
|
20231017,162000,251083500,63600,63600,63600,63600,0
|
|
20231017,161900,251083500,63600,63600,63600,63600,0
|
|
20231017,161800,251083500,63600,63600,63600,63600,0
|
|
20231017,161700,251083500,63600,63600,63600,63600,0
|
|
20231017,161600,251083500,63600,63600,63600,63600,0
|
|
20231017,161500,251083500,63600,63600,63600,63600,0
|
|
20231017,161400,251083500,63600,63600,63600,63600,0
|
|
20231017,161300,251083500,63600,63600,63600,63600,0
|
|
20231017,161200,251083500,63600,63600,63600,63600,0
|
|
20231017,161100,251083500,63600,63600,63600,63600,0
|
|
20231017,161000,251083500,63600,63600,63600,63600,0
|
|
20231017,160900,251083500,63600,63600,63600,63600,0
|
|
20231017,160800,251083500,63600,63600,63600,63600,0
|
|
20231017,160700,251083500,63600,63600,63600,63600,0
|
|
20231017,160600,251083500,63600,63600,63600,63600,0
|
|
20231017,160500,251083500,63600,63600,63600,63600,0
|
|
20231017,160400,251083500,63600,63600,63600,63600,0
|
|
20231017,160300,251083500,63600,63600,63600,63600,33
|
|
20231017,160200,251083500,63600,63600,63600,63600,0
|
|
20231017,160100,251083500,63600,63600,63600,63600,0
|
|
20231017,160000,251083500,63600,63600,63600,63600,0
|
|
20231017,155900,251083500,63600,63600,63600,63600,0
|
|
20231017,155800,251083500,63600,63600,63600,63600,0
|
|
20231017,155700,251083500,63600,63600,63600,63600,0
|
|
20231017,155600,251083500,63600,63600,63600,63600,0
|
|
20231017,155500,251083500,63600,63600,63600,63600,0
|
|
20231017,155400,251083500,63600,63600,63600,63600,0
|
|
20231017,155300,251083500,63600,63600,63600,63600,0
|
|
20231017,155200,251083500,63600,63600,63600,63600,0
|
|
20231017,155100,251083500,63600,63600,63600,63600,0
|
|
20231017,155000,251083500,63600,63600,63600,63600,0
|
|
20231017,154900,251083500,63600,63600,63600,63600,0
|
|
20231017,154800,251083500,63600,63600,63600,63600,0
|
|
20231017,154700,251083500,63600,63600,63600,63600,0
|
|
20231017,154600,251083500,63600,63600,63600,63600,0
|
|
20231017,154500,251083500,63600,63600,63600,63600,0
|
|
20231017,154400,251083500,63600,63600,63600,63600,0
|
|
20231017,154300,251083500,63600,63600,63600,63600,0
|
|
20231017,154200,251083500,63600,63600,63600,63600,0
|
|
20231017,154100,251083500,63600,63600,63600,63600,0
|
|
20231017,154000,251083500,63600,63600,63600,63600,0
|
|
20231017,153900,251083500,63600,63600,63600,63600,0
|
|
20231017,153800,251083500,63600,63600,63600,63600,0
|
|
20231017,153700,251083500,63600,63600,63600,63600,0
|
|
20231017,153600,251083500,63600,63600,63600,63600,0
|
|
20231017,153500,251083500,63600,63600,63600,63600,0
|
|
20231017,153400,251083500,63600,63600,63600,63600,0
|
|
20231017,153300,251083500,63600,63600,63600,63600,33
|
|
20231017,153200,251083500,63600,63600,63600,63600,0
|
|
20231017,153100,251083500,63600,63600,63600,63600,0
|
|
20231017,153000,251083500,63600,63600,63600,63600,33
|
|
20231017,152900,248984700,63800,63800,63800,63800,0
|
|
20231017,152800,248984700,63800,63800,63800,63800,0
|
|
20231017,152700,248984700,63800,63800,63800,63800,0
|
|
20231017,152600,248984700,63800,63800,63800,63800,0
|
|
20231017,152500,248984700,63800,63800,63800,63800,0
|
|
20231017,152400,248984700,63800,63800,63800,63800,0
|
|
20231017,152300,248984700,63800,63800,63800,63800,0
|
|
20231017,152200,248984700,63800,63800,63800,63800,0
|
|
20231017,152100,248984700,63800,63800,63800,63800,0
|
|
20231017,152000,248984700,63800,63800,63800,63800,0
|
|
20231017,151900,248984700,63800,63700,63800,63700,8
|
|
20231017,151800,248474800,63800,63800,63800,63800,2
|
|
20231017,151700,248347200,63800,63700,63800,63600,11
|
|
20231017,151600,247646500,63700,63700,63700,63700,2
|
|
20231017,151500,247519100,63600,63600,63600,63600,3
|
|
20231017,151400,247328300,63700,63600,63700,63600,3
|
|
20231017,151300,247137400,63700,63700,63700,63700,4
|
|
20231017,151200,246882600,63700,63700,63700,63700,30
|
|
20231017,151100,244971600,63600,63600,63600,63600,0
|
|
20231017,151000,244971600,63600,63600,63600,63600,1
|
|
20231017,150900,244908000,63600,63700,63700,63600,2
|
|
20231017,150800,244780700,63600,63600,63600,63600,0
|
|
20231017,150700,244780700,63600,63600,63600,63600,1
|
|
20231017,150600,244717100,63700,63800,63800,63700,4
|
|
20231017,150500,244462000,63800,63800,63800,63800,0
|
|
20231017,150400,244462000,63800,63800,63800,63800,8
|
|
20231017,150300,243951600,63700,63700,63700,63700,0
|
|
20231017,150200,243951600,63700,63800,63800,63700,4
|
|
20231017,150100,243696700,63800,63800,63800,63800,0
|
|
20231017,150000,243696700,63800,63800,63800,63700,3
|
|
20231017,145900,243505400,63700,63700,63700,63700,7
|
|
20231017,145800,243059500,63700,63700,63700,63700,2
|
|
20231017,145700,242932100,63700,63700,63700,63700,0
|
|
20231017,145600,242932100,63700,63700,63700,63700,7
|
|
20231017,145500,242486200,63700,63700,63700,63700,0
|
|
20231017,145400,242486200,63700,63700,63700,63700,2
|
|
20231017,145300,242358800,63700,63700,63700,63700,6
|
|
20231017,145200,241976600,63700,63700,63700,63700,0
|
|
20231017,145100,241976600,63700,63700,63700,63700,2
|
|
20231017,145000,241849200,63800,63800,63800,63800,1
|
|
20231017,144900,241785400,63700,63700,63700,63700,8
|
|
20231017,144800,241275800,63700,63700,63700,63700,0
|
|
20231017,144700,241275800,63700,63700,63700,63700,0
|
|
20231017,144600,241275800,63700,63700,63700,63700,7
|
|
20231017,144500,240829900,63700,63700,63700,63700,0
|
|
20231017,144400,240829900,63700,63700,63700,63700,0
|
|
20231017,144300,240829900,63700,63700,63700,63700,10
|
|
20231017,144200,240192900,63800,63800,63800,63800,36
|
|
20231017,144100,237896100,63800,63800,63800,63800,7
|
|
20231017,144000,237449500,63700,63700,63700,63700,0
|
|
20231017,143900,237449500,63700,63700,63700,63700,8
|
|
20231017,143800,236939900,63700,63700,63700,63700,0
|
|
20231017,143700,236939900,63700,63700,63700,63700,0
|
|
20231017,143600,236939900,63700,63700,63700,63700,2
|
|
20231017,143500,236812500,63800,63800,63800,63800,0
|
|
20231017,143400,236812500,63800,63800,63800,63800,10
|
|
20231017,143300,236174500,63700,63700,63700,63700,0
|
|
20231017,143200,236174500,63700,63700,63700,63700,9
|
|
20231017,143100,235601200,63800,63800,63800,63800,0
|
|
20231017,143000,235601200,63800,63800,63800,63800,1
|
|
20231017,142900,235537400,63700,63700,63700,63700,0
|
|
20231017,142800,235537400,63700,63700,63700,63700,0
|
|
20231017,142700,235537400,63700,63700,63700,63700,7
|
|
20231017,142600,235091500,63700,63700,63700,63700,0
|
|
20231017,142500,235091500,63700,63700,63700,63700,0
|
|
20231017,142400,235091500,63700,63700,63700,63700,2
|
|
20231017,142300,234964100,63700,63700,63700,63700,14
|
|
20231017,142200,234072300,63700,63700,63700,63700,0
|
|
20231017,142100,234072300,63700,63700,63700,63700,0
|
|
20231017,142000,234072300,63700,63700,63700,63700,2
|
|
20231017,141900,233944900,63700,63700,63700,63700,0
|
|
20231017,141800,233944900,63700,63700,63700,63700,0
|
|
20231017,141700,233944900,63700,63700,63700,63700,0
|
|
20231017,141600,233944900,63700,63700,63700,63700,117
|
|
20231017,141500,226492000,63700,63700,63700,63700,48
|
|
20231017,141400,223434400,63700,63700,63700,63700,0
|
|
20231017,141300,223434400,63700,63700,63700,63700,6
|
|
20231017,141200,223052200,63700,63700,63700,63700,2
|
|
20231017,141100,222924800,63700,63700,63700,63700,0
|
|
20231017,141000,222924800,63700,63700,63700,63700,8
|
|
20231017,140900,222415200,63800,63800,63800,63800,1
|
|
20231017,140800,222351400,63700,63700,63700,63700,2
|
|
20231017,140700,222224000,63700,63700,63700,63700,5
|
|
20231017,140600,221905500,63800,63800,63800,63800,7
|
|
20231017,140500,221458900,63700,63700,63700,63700,0
|
|
20231017,140400,221458900,63700,63700,63700,63700,2
|
|
20231017,140300,221331500,63700,63700,63700,63700,7
|
|
20231017,140200,220885600,63700,63700,63700,63700,0
|
|
20231017,140100,220885600,63700,63700,63700,63700,2
|
|
20231017,140000,220758200,63800,63800,63800,63800,0
|
|
20231017,135900,220758200,63800,63800,63800,63800,0
|
|
20231017,135800,220758200,63800,63800,63800,63800,0
|
|
20231017,135700,220758200,63800,63800,63800,63800,10
|
|
20231017,135600,220120200,63800,63800,63800,63800,0
|
|
20231017,135500,220120200,63800,63800,63800,63800,58
|
|
20231017,135400,216419800,63700,63700,63700,63700,0
|
|
20231017,135300,216419800,63700,63700,63700,63700,7
|
|
20231017,135200,215973900,63700,63700,63700,63700,0
|
|
20231017,135100,215973900,63700,63700,63700,63700,0
|
|
20231017,135000,215973900,63700,63700,63700,63700,8
|
|
20231017,134900,215464300,63800,63800,63800,63800,0
|
|
20231017,134800,215464300,63800,63800,63800,63800,3
|
|
20231017,134700,215272900,63700,63700,63700,63700,7
|
|
20231017,134600,214827000,63700,63700,63700,63700,2
|
|
20231017,134500,214699600,63800,63800,63800,63800,0
|
|
20231017,134400,214699600,63800,63800,63800,63800,2
|
|
20231017,134300,214572000,63800,63800,63800,63800,0
|
|
20231017,134200,214572000,63800,63800,63800,63800,2
|
|
20231017,134100,214444400,63800,63800,63800,63800,4
|
|
20231017,134000,214189200,63800,63800,63800,63800,2
|
|
20231017,133900,214061600,63900,63900,63900,63900,1
|
|
20231017,133800,213997700,63800,63800,63800,63800,10
|
|
20231017,133700,213359700,63900,63900,63900,63900,3
|
|
20231017,133600,213168000,63800,63800,63800,63800,5
|
|
20231017,133500,212849000,63700,63700,63700,63700,0
|
|
20231017,133400,212849000,63700,63700,63700,63700,2
|
|
20231017,133300,212721600,63700,63700,63700,63700,0
|
|
20231017,133200,212721600,63700,63700,63700,63700,0
|
|
20231017,133100,212721600,63700,63700,63700,63700,2
|
|
20231017,133000,212594200,63700,63700,63700,63700,8
|
|
20231017,132900,212084600,63800,63800,63800,63800,0
|
|
20231017,132800,212084600,63800,63800,63800,63800,2
|
|
20231017,132700,211957000,63700,63700,63700,63700,5
|
|
20231017,132600,211638500,63700,63700,63700,63700,2
|
|
20231017,132500,211511100,63700,63700,63700,63700,0
|
|
20231017,132400,211511100,63700,63700,63700,63700,8
|
|
20231017,132300,211001500,63700,63700,63700,63700,7
|
|
20231017,132200,210555600,63700,63700,63700,63700,0
|
|
20231017,132100,210555600,63700,63700,63700,63700,0
|
|
20231017,132000,210555600,63700,63700,63700,63700,0
|
|
20231017,131900,210555600,63700,63700,63700,63700,2
|
|
20231017,131800,210428200,63700,63700,63700,63700,10
|
|
20231017,131700,209791200,63600,63700,63700,63600,9
|
|
20231017,131600,209218700,63600,63600,63600,63600,0
|
|
20231017,131500,209218700,63600,63600,63600,63600,2
|
|
20231017,131400,209091500,63700,63700,63700,63700,1
|
|
20231017,131300,209027800,63800,63800,63800,63800,0
|
|
20231017,131200,209027800,63800,63800,63800,63800,1
|
|
20231017,131100,208964000,63600,63600,63600,63600,2
|
|
20231017,131000,208836800,63600,63600,63600,63600,0
|
|
20231017,130900,208836800,63600,63600,63600,63600,0
|
|
20231017,130800,208836800,63600,63600,63600,63600,1
|
|
20231017,130700,208773200,63600,63700,63700,63600,6
|
|
20231017,130600,208391500,63700,63700,63700,63700,5
|
|
20231017,130500,208073000,63600,63600,63600,63600,5
|
|
20231017,130400,207755000,63600,63600,63600,63600,9
|
|
20231017,130300,207182600,63700,63700,63700,63700,0
|
|
20231017,130200,207182600,63700,63700,63700,63700,0
|
|
20231017,130100,207182600,63700,63600,63700,63600,7
|
|
20231017,130000,206737300,63600,63600,63600,63600,102
|
|
20231017,125900,200250100,63600,63600,63600,63600,0
|
|
20231017,125800,200250100,63600,63600,63600,63600,0
|
|
20231017,125700,200250100,63600,63600,63600,63600,8
|
|
20231017,125600,199741300,63600,63700,63700,63600,8
|
|
20231017,125500,199232200,63700,63700,63700,63700,5
|
|
20231017,125400,198913700,63700,63700,63700,63700,154
|
|
20231017,125300,189103900,63800,63800,63800,63800,0
|
|
20231017,125200,189103900,63800,63700,63800,63700,4
|
|
20231017,125100,188848900,63700,63700,63700,63700,7
|
|
20231017,125000,188403000,63700,63700,63700,63700,0
|
|
20231017,124900,188403000,63700,63700,63700,63700,0
|
|
20231017,124800,188403000,63700,63700,63700,63700,8
|
|
20231017,124700,187893400,63800,63800,63800,63800,0
|
|
20231017,124600,187893400,63800,63800,63800,63800,0
|
|
20231017,124500,187893400,63800,63800,63800,63800,4
|
|
20231017,124400,187638200,63700,63700,63700,63700,9
|
|
20231017,124300,187064900,63800,63800,63800,63800,0
|
|
20231017,124200,187064900,63800,63800,63800,63800,0
|
|
20231017,124100,187064900,63800,63800,63800,63800,3
|
|
20231017,124000,186873500,63800,63800,63800,63800,0
|
|
20231017,123900,186873500,63800,63800,63800,63800,93
|
|
20231017,123800,180940100,63700,63700,63700,63700,7
|
|
20231017,123700,180494200,63700,63700,63700,63700,5
|
|
20231017,123600,180175700,63700,63700,63700,63700,3
|
|
20231017,123500,179984600,63600,63600,63600,63600,0
|
|
20231017,123400,179984600,63600,63600,63600,63600,6
|
|
20231017,123300,179603000,63600,63600,63600,63600,2
|
|
20231017,123200,179475800,63600,63600,63600,63600,0
|
|
20231017,123100,179475800,63600,63600,63600,63600,0
|
|
20231017,123000,179475800,63600,63600,63600,63600,2
|
|
20231017,122900,179348600,63700,63700,63700,63700,0
|
|
20231017,122800,179348600,63700,63600,63700,63600,13
|
|
20231017,122700,178521200,63700,63700,63700,63700,1
|
|
20231017,122600,178457500,63600,63600,63600,63600,2
|
|
20231017,122500,178330300,63700,63700,63700,63700,1
|
|
20231017,122400,178266600,63700,63700,63700,63700,20
|
|
20231017,122300,176992600,63700,63700,63700,63700,20
|
|
20231017,122200,175718600,63700,63700,63700,63700,3
|
|
20231017,122100,175527500,63700,63700,63700,63700,5
|
|
20231017,122000,175209000,63700,63700,63700,63700,0
|
|
20231017,121900,175209000,63700,63700,63700,63700,0
|
|
20231017,121800,175209000,63700,63700,63700,63700,9
|
|
20231017,121700,174635700,63700,63700,63700,63700,0
|
|
20231017,121600,174635700,63700,63700,63700,63700,0
|
|
20231017,121500,174635700,63700,63700,63700,63700,6
|
|
20231017,121400,174253500,63700,63700,63700,63700,2
|
|
20231017,121300,174126100,63700,63700,63700,63700,0
|
|
20231017,121200,174126100,63700,63700,63700,63700,7
|
|
20231017,121100,173680200,63600,63600,63600,63600,2
|
|
20231017,121000,173553000,63600,63800,63800,63600,3
|
|
20231017,120900,173362000,63700,63700,63700,63700,6
|
|
20231017,120800,172979800,63600,63600,63600,63600,0
|
|
20231017,120700,172979800,63600,63600,63600,63600,2
|
|
20231017,120600,172852600,63700,63700,63700,63700,3
|
|
20231017,120500,172661500,63700,63700,63700,63700,5
|
|
20231017,120400,172343000,63700,63700,63700,63700,20
|
|
20231017,120300,171069000,63700,63700,63700,63700,0
|
|
20231017,120200,171069000,63700,63700,63700,63700,8
|
|
20231017,120100,170559400,63800,63800,63800,63800,0
|
|
20231017,120000,170559400,63800,63800,63800,63800,1
|
|
20231017,115900,170495600,63700,63700,63700,63700,2
|
|
20231017,115800,170368200,63700,63700,63700,63700,8
|
|
20231017,115700,169858600,63700,63700,63700,63700,0
|
|
20231017,115600,169858600,63700,63700,63700,63700,0
|
|
20231017,115500,169858600,63700,63700,63700,63700,7
|
|
20231017,115400,169412700,63700,63700,63700,63700,0
|
|
20231017,115300,169412700,63700,63700,63700,63700,0
|
|
20231017,115200,169412700,63700,63700,63700,63700,7
|
|
20231017,115100,168966800,63700,63700,63700,63700,3
|
|
20231017,115000,168775700,63700,63700,63700,63700,0
|
|
20231017,114900,168775700,63700,63700,63700,63700,0
|
|
20231017,114800,168775700,63700,63700,63700,63700,6
|
|
20231017,114700,168393500,63700,63700,63700,63700,2
|
|
20231017,114600,168266100,63700,63700,63700,63700,0
|
|
20231017,114500,168266100,63700,63700,63700,63700,8
|
|
20231017,114400,167756500,63600,63600,63600,63600,2
|
|
20231017,114300,167629300,63700,63700,63700,63700,4
|
|
20231017,114200,167374500,63700,63700,63700,63700,1
|
|
20231017,114100,167310800,63800,63700,63800,63700,15
|
|
20231017,114000,166354400,63600,63600,63600,63600,0
|
|
20231017,113900,166354400,63600,63600,63600,63600,3
|
|
20231017,113800,166163600,63600,63600,63600,63600,8
|
|
20231017,113700,165654800,63600,63600,63600,63600,0
|
|
20231017,113600,165654800,63600,63600,63600,63600,2
|
|
20231017,113500,165527600,63700,63700,63700,63700,0
|
|
20231017,113400,165527600,63700,63700,63700,63700,0
|
|
20231017,113300,165527600,63700,63700,63700,63700,7
|
|
20231017,113200,165081700,63600,63600,63600,63600,2
|
|
20231017,113100,164954500,63600,63600,63600,63600,0
|
|
20231017,113000,164954500,63600,63600,63600,63600,0
|
|
20231017,112900,164954500,63600,63700,63700,63600,211
|
|
20231017,112800,151534300,63700,63700,63700,63700,2
|
|
20231017,112700,151406900,63700,63700,63700,63700,0
|
|
20231017,112600,151406900,63700,63700,63700,63700,58
|
|
20231017,112500,147712300,63700,63600,63700,63600,23
|
|
20231017,112400,146247400,63700,63700,63700,63700,3
|
|
20231017,112300,146056300,63600,63600,63600,63600,0
|
|
20231017,112200,146056300,63600,63600,63600,63600,5
|
|
20231017,112100,145738300,63600,63600,63600,63600,0
|
|
20231017,112000,145738300,63600,63600,63600,63600,2
|
|
20231017,111900,145611100,63600,63600,63600,63600,31
|
|
20231017,111800,143639500,63600,63600,63600,63600,0
|
|
20231017,111700,143639500,63600,63600,63600,63600,2
|
|
20231017,111600,143512300,63600,63600,63600,63600,0
|
|
20231017,111500,143512300,63600,63600,63600,63600,5
|
|
20231017,111400,143194300,63600,63600,63600,63600,0
|
|
20231017,111300,143194300,63600,63600,63600,63600,2
|
|
20231017,111200,143067100,63600,63700,63700,63600,68
|
|
20231017,111100,138736300,63700,63700,63700,63700,0
|
|
20231017,111000,138736300,63700,63700,63700,63700,0
|
|
20231017,110900,138736300,63700,63600,63700,63600,3
|
|
20231017,110800,138545400,63600,63600,63600,63600,1
|
|
20231017,110700,138481800,63600,63600,63600,63600,0
|
|
20231017,110600,138481800,63600,63600,63600,63600,7
|
|
20231017,110500,138036600,63700,63700,63700,63700,1
|
|
20231017,110400,137972900,63700,63700,63700,63700,99
|
|
20231017,110300,131666600,63700,63700,63700,63700,1
|
|
20231017,110200,131602900,63600,63600,63600,63600,7
|
|
20231017,110100,131157700,63600,63600,63600,63600,23
|
|
20231017,110000,129694900,63600,63600,63600,63600,48
|
|
20231017,105900,126642100,63600,63600,63600,63600,47
|
|
20231017,105800,123652900,63600,63600,63600,63600,20
|
|
20231017,105700,122380900,63600,63600,63600,63600,175
|
|
20231017,105600,111250900,63600,63600,63600,63600,6
|
|
20231017,105500,110869300,63700,63700,63700,63700,82
|
|
20231017,105400,105645900,63700,63700,63700,63700,2
|
|
20231017,105300,105518500,63700,63700,63700,63700,100
|
|
20231017,105200,99148500,63700,63700,63700,63700,8
|
|
20231017,105100,98638900,63700,63700,63700,63700,0
|
|
20231017,105000,98638900,63700,63700,63700,63700,2
|
|
20231017,104900,98511500,64000,63800,64000,63800,35
|
|
20231017,104800,96276400,63700,63700,63700,63700,0
|
|
20231017,104700,96276400,63700,63700,63700,63700,0
|
|
20231017,104600,96276400,63700,63700,63700,63700,10
|
|
20231017,104500,95639400,63700,63700,63700,63700,0
|
|
20231017,104400,95639400,63700,63700,63700,63700,0
|
|
20231017,104300,95639400,63700,63700,63700,63700,5
|
|
20231017,104200,95320900,63700,63700,63700,63700,10
|
|
20231017,104100,94683900,63700,63700,63700,63700,0
|
|
20231017,104000,94683900,63700,63700,63700,63700,1
|
|
20231017,103900,94620200,63600,63600,63600,63600,1
|
|
20231017,103800,94556600,63700,63700,63700,63700,1
|
|
20231017,103700,94492900,63700,63700,63700,63700,2
|
|
20231017,103600,94365500,63600,63600,63600,63600,5
|
|
20231017,103500,94047500,63600,63600,63600,63600,2
|
|
20231017,103400,93920300,63700,63700,63700,63700,0
|
|
20231017,103300,93920300,63700,63700,63700,63700,50
|
|
20231017,103200,90735300,63700,63700,63700,63700,69
|
|
20231017,103100,86340000,63700,63700,63700,63700,2
|
|
20231017,103000,86212600,63700,63700,63700,63700,95
|
|
20231017,102900,80161100,63600,63700,63700,63600,11
|
|
20231017,102800,79461300,63700,63700,63700,63700,3
|
|
20231017,102700,79270200,63700,63700,63700,63700,53
|
|
20231017,102600,75894100,63700,63700,63700,63700,58
|
|
20231017,102500,72199500,63700,63700,63700,63700,80
|
|
20231017,102400,67103500,63700,63700,63700,63700,52
|
|
20231017,102300,63791100,63700,63800,63800,63700,125
|
|
20231017,102200,55823600,63900,63900,63900,63900,0
|
|
20231017,102100,55823600,63900,63900,63900,63900,1
|
|
20231017,102000,55759700,63700,63700,63700,63700,9
|
|
20231017,101900,55186400,63800,63800,63800,63800,20
|
|
20231017,101800,53910400,63800,63800,63800,63800,133
|
|
20231017,101700,45425000,63700,63700,63700,63700,0
|
|
20231017,101600,45425000,63700,63700,63700,63700,8
|
|
20231017,101500,44915400,63700,63700,63700,63700,72
|
|
20231017,101400,40329000,63800,63800,63800,63800,0
|
|
20231017,101300,40329000,63800,63800,63800,63800,85
|
|
20231017,101200,34906000,63800,63800,63800,63800,66
|
|
20231017,101100,30695200,63800,63800,63800,63800,50
|
|
20231017,101000,27505200,63700,63700,63700,63700,17
|
|
20231017,100900,26422300,63700,63700,63700,63700,0
|
|
20231017,100800,26422300,63700,63700,63700,63700,2
|
|
20231017,100700,26294900,63800,63800,63800,63800,14
|
|
20231017,100600,25401700,63700,63800,63800,63700,92
|
|
20231017,100500,19532700,63900,63900,63900,63900,0
|
|
20231017,100400,19532700,63900,63900,63900,63900,2
|
|
20231017,100300,19404900,63900,63900,63900,63900,14
|
|
20231017,100200,18510300,63900,63900,63900,63900,2
|
|
20231017,100100,18382500,63900,63900,63900,63900,1
|
|
20231017,100000,18318600,63800,63900,63900,63800,10
|
|
20231017,095900,17680500,63800,63800,63800,63800,0
|
|
20231017,095800,17680500,63800,63800,63800,63800,0
|
|
20231017,095700,17680500,63800,63800,63800,63800,2
|
|
20231017,095600,17552900,63800,63800,63800,63800,6
|
|
20231017,095500,17170100,63900,63900,63900,63900,0
|
|
20231017,095400,17170100,63900,63900,63900,63900,0
|
|
20231017,095300,17170100,63900,63800,63900,63800,14
|
|
20231017,095200,16276400,63800,63800,63800,63800,0
|
|
20231017,095100,16276400,63800,63800,63800,63800,0
|
|
20231017,095000,16276400,63800,63800,63800,63800,6
|
|
20231017,094900,15893600,63800,63800,63800,63800,2
|
|
20231017,094800,15766000,63900,63800,63900,63800,24
|
|
20231017,094700,14234600,63800,63800,63800,63800,6
|
|
20231017,094600,13851800,63800,63800,63800,63800,0
|
|
20231017,094500,13851800,63800,63800,63800,63800,2
|
|
20231017,094400,13724200,63800,63800,63800,63800,0
|
|
20231017,094300,13724200,63800,63800,63800,63800,7
|
|
20231017,094200,13277600,63700,63700,63700,63700,3
|
|
20231017,094100,13086500,63800,63800,63800,63800,0
|
|
20231017,094000,13086500,63800,63800,63800,63800,51
|
|
20231017,093900,9832700,63800,63800,63800,63800,6
|
|
20231017,093800,9449900,63800,63800,63800,63800,2
|
|
20231017,093700,9322300,63900,63900,63900,63900,11
|
|
20231017,093600,8619400,64000,64000,64000,64000,1
|
|
20231017,093500,8555400,63900,63900,63900,63900,0
|
|
20231017,093400,8555400,63900,63900,63900,63900,8
|
|
20231017,093300,8044200,63900,63900,63900,63900,6
|
|
20231017,093200,7660800,64000,64000,64000,64000,1
|
|
20231017,093100,7596800,64000,64000,64000,64000,1
|
|
20231017,093000,7532800,63800,63800,63800,63800,2
|
|
20231017,092900,7405200,63800,63800,63800,63800,0
|
|
20231017,092800,7405200,63800,63800,63800,63800,1
|
|
20231017,092700,7341400,63800,63800,63800,63800,0
|
|
20231017,092600,7341400,63800,63800,63800,63800,2
|
|
20231017,092500,7213800,63800,63800,63800,63800,0
|
|
20231017,092400,7213800,63800,63800,63800,63800,0
|
|
20231017,092300,7213800,63800,63800,63800,63800,2
|
|
20231017,092200,7086200,63900,63900,63900,63900,0
|
|
20231017,092100,7086200,63900,63900,63900,63900,0
|
|
20231017,092000,7086200,63900,63900,63900,63900,0
|
|
20231017,091900,7086200,63900,63900,63900,63900,2
|
|
20231017,091800,6958400,63900,63900,63900,63900,0
|
|
20231017,091700,6958400,63900,63900,63900,63900,0
|
|
20231017,091600,6958400,63900,63900,63900,63900,2
|
|
20231017,091500,6830600,63900,63900,63900,63900,2
|
|
20231017,091400,6702800,63900,63900,63900,63900,0
|
|
20231017,091300,6702800,63900,63900,63900,63900,15
|
|
20231017,091200,5744300,63900,63900,63900,63900,0
|
|
20231017,091100,5744300,63900,63900,63900,63900,5
|
|
20231017,091000,5424800,63900,63900,63900,63900,1
|
|
20231017,090900,5360900,63900,63900,63900,63900,0
|
|
20231017,090800,5360900,63900,63900,63900,63900,20
|
|
20231017,090700,4082900,64000,64000,64000,64000,2
|
|
20231017,090600,3954900,64000,64000,64000,64000,3
|
|
20231017,090500,3762900,63800,63800,63800,63800,0
|
|
20231017,090400,3762900,63800,63800,63800,63800,5
|
|
20231017,090300,3443900,63900,63900,63900,63900,0
|
|
20231017,090200,3443900,63900,63900,63900,63900,0
|
|
20231017,090100,3443900,63900,63900,63900,63900,0
|
|
20231017,090000,3443900,63900,63700,63900,63700,54
|