641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193800,601184500,64700,64700,64700,64700,61
|
|
20231027,193700,601184500,64700,64700,64700,64700,0
|
|
20231027,193600,601184500,64700,64700,64700,64700,0
|
|
20231027,193500,601184500,64700,64700,64700,64700,0
|
|
20231027,193400,601184500,64700,64700,64700,64700,0
|
|
20231027,193300,601184500,64700,64700,64700,64700,0
|
|
20231027,193200,601184500,64700,64700,64700,64700,0
|
|
20231027,193100,601184500,64700,64700,64700,64700,0
|
|
20231027,193000,601184500,64700,64700,64700,64700,0
|
|
20231027,192900,601184500,64700,64700,64700,64700,0
|
|
20231027,192800,601184500,64700,64700,64700,64700,0
|
|
20231027,192700,601184500,64700,64700,64700,64700,0
|
|
20231027,192600,601184500,64700,64700,64700,64700,0
|
|
20231027,192500,601184500,64700,64700,64700,64700,0
|
|
20231027,192400,601184500,64700,64700,64700,64700,0
|
|
20231027,192300,601184500,64700,64700,64700,64700,0
|
|
20231027,192200,601184500,64700,64700,64700,64700,0
|
|
20231027,192100,601184500,64700,64700,64700,64700,0
|
|
20231027,192000,601184500,64700,64700,64700,64700,0
|
|
20231027,191900,601184500,64700,64700,64700,64700,0
|
|
20231027,191800,601184500,64700,64700,64700,64700,0
|
|
20231027,191700,601184500,64700,64700,64700,64700,0
|
|
20231027,191600,601184500,64700,64700,64700,64700,0
|
|
20231027,191500,601184500,64700,64700,64700,64700,0
|
|
20231027,191400,601184500,64700,64700,64700,64700,0
|
|
20231027,191300,601184500,64700,64700,64700,64700,0
|
|
20231027,191200,601184500,64700,64700,64700,64700,0
|
|
20231027,191100,601184500,64700,64700,64700,64700,0
|
|
20231027,191000,601184500,64700,64700,64700,64700,0
|
|
20231027,190900,601184500,64700,64700,64700,64700,0
|
|
20231027,190800,601184500,64700,64700,64700,64700,61
|
|
20231027,190700,601184500,64700,64700,64700,64700,0
|
|
20231027,190600,601184500,64700,64700,64700,64700,0
|
|
20231027,190500,601184500,64700,64700,64700,64700,0
|
|
20231027,190400,601184500,64700,64700,64700,64700,0
|
|
20231027,190300,601184500,64700,64700,64700,64700,0
|
|
20231027,190200,601184500,64700,64700,64700,64700,0
|
|
20231027,190100,601184500,64700,64700,64700,64700,0
|
|
20231027,190000,601184500,64700,64700,64700,64700,0
|
|
20231027,185900,601184500,64700,64700,64700,64700,0
|
|
20231027,185800,601184500,64700,64700,64700,64700,0
|
|
20231027,185700,601184500,64700,64700,64700,64700,0
|
|
20231027,185600,601184500,64700,64700,64700,64700,0
|
|
20231027,185500,601184500,64700,64700,64700,64700,0
|
|
20231027,185400,601184500,64700,64700,64700,64700,0
|
|
20231027,185300,601184500,64700,64700,64700,64700,0
|
|
20231027,185200,601184500,64700,64700,64700,64700,0
|
|
20231027,185100,601184500,64700,64700,64700,64700,0
|
|
20231027,185000,601184500,64700,64700,64700,64700,0
|
|
20231027,184900,601184500,64700,64700,64700,64700,0
|
|
20231027,184800,601184500,64700,64700,64700,64700,0
|
|
20231027,184700,601184500,64700,64700,64700,64700,0
|
|
20231027,184600,601184500,64700,64700,64700,64700,0
|
|
20231027,184500,601184500,64700,64700,64700,64700,0
|
|
20231027,184400,601184500,64700,64700,64700,64700,0
|
|
20231027,184300,601184500,64700,64700,64700,64700,0
|
|
20231027,184200,601184500,64700,64700,64700,64700,0
|
|
20231027,184100,601184500,64700,64700,64700,64700,0
|
|
20231027,184000,601184500,64700,64700,64700,64700,0
|
|
20231027,183900,601184500,64700,64700,64700,64700,0
|
|
20231027,183800,601184500,64700,64700,64700,64700,61
|
|
20231027,183700,601184500,64700,64700,64700,64700,0
|
|
20231027,183600,601184500,64700,64700,64700,64700,0
|
|
20231027,183500,601184500,64700,64700,64700,64700,0
|
|
20231027,183400,601184500,64700,64700,64700,64700,0
|
|
20231027,183300,601184500,64700,64700,64700,64700,0
|
|
20231027,183200,601184500,64700,64700,64700,64700,0
|
|
20231027,183100,601184500,64700,64700,64700,64700,0
|
|
20231027,183000,601184500,64700,64700,64700,64700,0
|
|
20231027,182900,601184500,64700,64700,64700,64700,0
|
|
20231027,182800,601184500,64700,64700,64700,64700,0
|
|
20231027,182700,601184500,64700,64700,64700,64700,0
|
|
20231027,182600,601184500,64700,64700,64700,64700,0
|
|
20231027,182500,601184500,64700,64700,64700,64700,0
|
|
20231027,182400,601184500,64700,64700,64700,64700,0
|
|
20231027,182300,601184500,64700,64700,64700,64700,0
|
|
20231027,182200,601184500,64700,64700,64700,64700,0
|
|
20231027,182100,601184500,64700,64700,64700,64700,0
|
|
20231027,182000,601184500,64700,64700,64700,64700,0
|
|
20231027,181900,601184500,64700,64700,64700,64700,0
|
|
20231027,181800,601184500,64700,64700,64700,64700,0
|
|
20231027,181700,601184500,64700,64700,64700,64700,0
|
|
20231027,181600,601184500,64700,64700,64700,64700,0
|
|
20231027,181500,601184500,64700,64700,64700,64700,0
|
|
20231027,181400,601184500,64700,64700,64700,64700,0
|
|
20231027,181300,601184500,64700,64700,64700,64700,0
|
|
20231027,181200,601184500,64700,64700,64700,64700,0
|
|
20231027,181100,601184500,64700,64700,64700,64700,0
|
|
20231027,181000,601184500,64700,64700,64700,64700,0
|
|
20231027,180900,601184500,64700,64700,64700,64700,0
|
|
20231027,180800,601184500,64700,64700,64700,64700,61
|
|
20231027,180700,601184500,64700,64700,64700,64700,0
|
|
20231027,180600,601184500,64700,64700,64700,64700,0
|
|
20231027,180500,601184500,64700,64700,64700,64700,0
|
|
20231027,180400,601184500,64700,64700,64700,64700,0
|
|
20231027,180300,601184500,64700,64700,64700,64700,0
|
|
20231027,180200,601184500,64700,64700,64700,64700,0
|
|
20231027,180100,601184500,64700,64700,64700,64700,0
|
|
20231027,180000,601184500,64700,64700,64700,64700,0
|
|
20231027,175900,601184500,64700,64700,64700,64700,0
|
|
20231027,175800,601184500,64700,64700,64700,64700,0
|
|
20231027,175700,601184500,64700,64700,64700,64700,0
|
|
20231027,175600,601184500,64700,64700,64700,64700,0
|
|
20231027,175500,601184500,64700,64700,64700,64700,0
|
|
20231027,175400,601184500,64700,64700,64700,64700,0
|
|
20231027,175300,601184500,64700,64700,64700,64700,0
|
|
20231027,175200,601184500,64700,64700,64700,64700,0
|
|
20231027,175100,601184500,64700,64700,64700,64700,0
|
|
20231027,175000,601184500,64700,64700,64700,64700,0
|
|
20231027,174900,601184500,64700,64700,64700,64700,0
|
|
20231027,174800,601184500,64700,64700,64700,64700,0
|
|
20231027,174700,601184500,64700,64700,64700,64700,0
|
|
20231027,174600,601184500,64700,64700,64700,64700,0
|
|
20231027,174500,601184500,64700,64700,64700,64700,0
|
|
20231027,174400,601184500,64700,64700,64700,64700,0
|
|
20231027,174300,601184500,64700,64700,64700,64700,0
|
|
20231027,174200,601184500,64700,64700,64700,64700,0
|
|
20231027,174100,601184500,64700,64700,64700,64700,0
|
|
20231027,174000,601184500,64700,64700,64700,64700,0
|
|
20231027,173900,601184500,64700,64700,64700,64700,0
|
|
20231027,173800,601184500,64700,64700,64700,64700,61
|
|
20231027,173700,601184500,64700,64700,64700,64700,0
|
|
20231027,173600,601184500,64700,64700,64700,64700,0
|
|
20231027,173500,601184500,64700,64700,64700,64700,0
|
|
20231027,173400,601184500,64700,64700,64700,64700,0
|
|
20231027,173300,601184500,64700,64700,64700,64700,0
|
|
20231027,173200,601184500,64700,64700,64700,64700,0
|
|
20231027,173100,601184500,64700,64700,64700,64700,0
|
|
20231027,173000,601184500,64700,64700,64700,64700,0
|
|
20231027,172900,601184500,64700,64700,64700,64700,0
|
|
20231027,172800,601184500,64700,64700,64700,64700,0
|
|
20231027,172700,601184500,64700,64700,64700,64700,0
|
|
20231027,172600,601184500,64700,64700,64700,64700,0
|
|
20231027,172500,601184500,64700,64700,64700,64700,0
|
|
20231027,172400,601184500,64700,64700,64700,64700,0
|
|
20231027,172300,601184500,64700,64700,64700,64700,0
|
|
20231027,172200,601184500,64700,64700,64700,64700,0
|
|
20231027,172100,601184500,64700,64700,64700,64700,0
|
|
20231027,172000,601184500,64700,64700,64700,64700,0
|
|
20231027,171900,601184500,64700,64700,64700,64700,0
|
|
20231027,171800,601184500,64700,64700,64700,64700,0
|
|
20231027,171700,601184500,64700,64700,64700,64700,0
|
|
20231027,171600,601184500,64700,64700,64700,64700,0
|
|
20231027,171500,601184500,64700,64700,64700,64700,0
|
|
20231027,171400,601184500,64700,64700,64700,64700,0
|
|
20231027,171300,601184500,64700,64700,64700,64700,0
|
|
20231027,171200,601184500,64700,64700,64700,64700,0
|
|
20231027,171100,601184500,64700,64700,64700,64700,0
|
|
20231027,171000,601184500,64700,64700,64700,64700,0
|
|
20231027,170900,601184500,64700,64700,64700,64700,0
|
|
20231027,170800,601184500,64700,64700,64700,64700,61
|
|
20231027,170700,601184500,64700,64700,64700,64700,0
|
|
20231027,170600,601184500,64700,64700,64700,64700,0
|
|
20231027,170500,601184500,64700,64700,64700,64700,0
|
|
20231027,170400,601184500,64700,64700,64700,64700,0
|
|
20231027,170300,601184500,64700,64700,64700,64700,0
|
|
20231027,170200,601184500,64700,64700,64700,64700,0
|
|
20231027,170100,601184500,64700,64700,64700,64700,0
|
|
20231027,170000,601184500,64700,64700,64700,64700,0
|
|
20231027,165900,601184500,64700,64700,64700,64700,0
|
|
20231027,165800,601184500,64700,64700,64700,64700,0
|
|
20231027,165700,601184500,64700,64700,64700,64700,0
|
|
20231027,165600,601184500,64700,64700,64700,64700,0
|
|
20231027,165500,601184500,64700,64700,64700,64700,0
|
|
20231027,165400,601184500,64700,64700,64700,64700,0
|
|
20231027,165300,601184500,64700,64700,64700,64700,0
|
|
20231027,165200,601184500,64700,64700,64700,64700,0
|
|
20231027,165100,601184500,64700,64700,64700,64700,0
|
|
20231027,165000,601184500,64700,64700,64700,64700,0
|
|
20231027,164900,601184500,64700,64700,64700,64700,0
|
|
20231027,164800,601184500,64700,64700,64700,64700,0
|
|
20231027,164700,601184500,64700,64700,64700,64700,0
|
|
20231027,164600,601184500,64700,64700,64700,64700,0
|
|
20231027,164500,601184500,64700,64700,64700,64700,0
|
|
20231027,164400,601184500,64700,64700,64700,64700,0
|
|
20231027,164300,601184500,64700,64700,64700,64700,0
|
|
20231027,164200,601184500,64700,64700,64700,64700,0
|
|
20231027,164100,601184500,64700,64700,64700,64700,0
|
|
20231027,164000,601184500,64700,64700,64700,64700,0
|
|
20231027,163900,601184500,64700,64700,64700,64700,0
|
|
20231027,163800,601184500,64700,64700,64700,64700,61
|
|
20231027,163700,601184500,64700,64700,64700,64700,0
|
|
20231027,163600,601184500,64700,64700,64700,64700,0
|
|
20231027,163500,601184500,64700,64700,64700,64700,0
|
|
20231027,163400,601184500,64700,64700,64700,64700,0
|
|
20231027,163300,601184500,64700,64700,64700,64700,0
|
|
20231027,163200,601184500,64700,64700,64700,64700,0
|
|
20231027,163100,601184500,64700,64700,64700,64700,0
|
|
20231027,163000,601184500,64700,64700,64700,64700,0
|
|
20231027,162900,601184500,64700,64700,64700,64700,0
|
|
20231027,162800,601184500,64700,64700,64700,64700,0
|
|
20231027,162700,601184500,64700,64700,64700,64700,0
|
|
20231027,162600,601184500,64700,64700,64700,64700,0
|
|
20231027,162500,601184500,64700,64700,64700,64700,0
|
|
20231027,162400,601184500,64700,64700,64700,64700,0
|
|
20231027,162300,601184500,64700,64700,64700,64700,0
|
|
20231027,162200,601184500,64700,64700,64700,64700,0
|
|
20231027,162100,601184500,64700,64700,64700,64700,0
|
|
20231027,162000,601184500,64700,64700,64700,64700,0
|
|
20231027,161900,601184500,64700,64700,64700,64700,0
|
|
20231027,161800,601184500,64700,64700,64700,64700,0
|
|
20231027,161700,601184500,64700,64700,64700,64700,0
|
|
20231027,161600,601184500,64700,64700,64700,64700,0
|
|
20231027,161500,601184500,64700,64700,64700,64700,0
|
|
20231027,161400,601184500,64700,64700,64700,64700,0
|
|
20231027,161300,601184500,64700,64700,64700,64700,0
|
|
20231027,161200,601184500,64700,64700,64700,64700,0
|
|
20231027,161100,601184500,64700,64700,64700,64700,0
|
|
20231027,161000,601184500,64700,64700,64700,64700,0
|
|
20231027,160900,601184500,64700,64700,64700,64700,0
|
|
20231027,160800,601184500,64700,64700,64700,64700,61
|
|
20231027,160700,601184500,64700,64700,64700,64700,0
|
|
20231027,160600,601184500,64700,64700,64700,64700,0
|
|
20231027,160500,601184500,64700,64700,64700,64700,0
|
|
20231027,160400,601184500,64700,64700,64700,64700,0
|
|
20231027,160300,601184500,64700,64700,64700,64700,0
|
|
20231027,160200,601184500,64700,64700,64700,64700,0
|
|
20231027,160100,601184500,64700,64700,64700,64700,0
|
|
20231027,160000,601184500,64700,64700,64700,64700,0
|
|
20231027,155900,601184500,64700,64700,64700,64700,0
|
|
20231027,155800,601184500,64700,64700,64700,64700,0
|
|
20231027,155700,601184500,64700,64700,64700,64700,0
|
|
20231027,155600,601184500,64700,64700,64700,64700,0
|
|
20231027,155500,601184500,64700,64700,64700,64700,0
|
|
20231027,155400,601184500,64700,64700,64700,64700,0
|
|
20231027,155300,601184500,64700,64700,64700,64700,0
|
|
20231027,155200,601184500,64700,64700,64700,64700,0
|
|
20231027,155100,601184500,64700,64700,64700,64700,0
|
|
20231027,155000,601184500,64700,64700,64700,64700,0
|
|
20231027,154900,601184500,64700,64700,64700,64700,0
|
|
20231027,154800,601184500,64700,64700,64700,64700,0
|
|
20231027,154700,601184500,64700,64700,64700,64700,0
|
|
20231027,154600,601184500,64700,64700,64700,64700,0
|
|
20231027,154500,601184500,64700,64700,64700,64700,0
|
|
20231027,154400,601184500,64700,64700,64700,64700,0
|
|
20231027,154300,601184500,64700,64700,64700,64700,0
|
|
20231027,154200,601184500,64700,64700,64700,64700,0
|
|
20231027,154100,601184500,64700,64700,64700,64700,0
|
|
20231027,154000,601184500,64700,64700,64700,64700,0
|
|
20231027,153900,601184500,64700,64700,64700,64700,0
|
|
20231027,153800,601184500,64700,64700,64700,64700,61
|
|
20231027,153700,601184500,64700,64700,64700,64700,0
|
|
20231027,153600,601184500,64700,64700,64700,64700,0
|
|
20231027,153500,601184500,64700,64700,64700,64700,0
|
|
20231027,153400,601184500,64700,64700,64700,64700,0
|
|
20231027,153300,601184500,64700,64700,64700,64700,0
|
|
20231027,153200,601184500,64700,64700,64700,64700,0
|
|
20231027,153100,601184500,64700,64700,64700,64700,0
|
|
20231027,153000,601184500,64700,64700,64700,64700,61
|
|
20231027,152900,597237800,64700,64700,64700,64700,0
|
|
20231027,152800,597237800,64700,64700,64700,64700,0
|
|
20231027,152700,597237800,64700,64700,64700,64700,0
|
|
20231027,152600,597237800,64700,64700,64700,64700,0
|
|
20231027,152500,597237800,64700,64700,64700,64700,0
|
|
20231027,152400,597237800,64700,64700,64700,64700,0
|
|
20231027,152300,597237800,64700,64700,64700,64700,0
|
|
20231027,152200,597237800,64700,64700,64700,64700,0
|
|
20231027,152100,597237800,64700,64700,64700,64700,0
|
|
20231027,152000,597237800,64700,64700,64700,64700,0
|
|
20231027,151900,597237800,64700,64700,64700,64700,3
|
|
20231027,151800,597043700,64700,64700,64700,64700,1
|
|
20231027,151700,596979000,64600,64600,64600,64600,20
|
|
20231027,151600,595687000,64500,64500,64500,64500,2
|
|
20231027,151500,595558000,64700,64700,64700,64700,0
|
|
20231027,151400,595558000,64700,64700,64700,64700,0
|
|
20231027,151300,595558000,64700,64700,64700,64700,0
|
|
20231027,151200,595558000,64700,64700,64700,64700,0
|
|
20231027,151100,595558000,64700,64700,64700,64700,0
|
|
20231027,151000,595558000,64700,64700,64700,64700,2
|
|
20231027,150900,595428600,64500,64500,64500,64500,0
|
|
20231027,150800,595428600,64500,64500,64500,64500,0
|
|
20231027,150700,595428600,64500,64500,64500,64500,0
|
|
20231027,150600,595428600,64500,64500,64500,64500,34
|
|
20231027,150500,593235600,64700,64400,64700,64400,81
|
|
20231027,150400,587995200,64400,64400,64400,64400,6
|
|
20231027,150300,587608800,64400,64400,64400,64400,0
|
|
20231027,150200,587608800,64400,64400,64400,64400,0
|
|
20231027,150100,587608800,64400,64400,64400,64400,0
|
|
20231027,150000,587608800,64400,64400,64400,64400,18
|
|
20231027,145900,586449600,64400,64400,64400,64400,18
|
|
20231027,145800,585290400,64300,64300,64300,64300,18
|
|
20231027,145700,584133000,64300,64300,64300,64300,18
|
|
20231027,145600,582975600,64400,64400,64400,64400,18
|
|
20231027,145500,581816400,64500,64500,64500,64500,18
|
|
20231027,145400,580655400,64500,64500,64500,64500,18
|
|
20231027,145300,579494400,64500,64500,64500,64500,18
|
|
20231027,145200,578333400,64700,64400,64700,64400,198
|
|
20231027,145100,565528200,64400,64400,64400,64400,18
|
|
20231027,145000,564369000,64300,64300,64300,64300,18
|
|
20231027,144900,563211600,64300,64300,64300,64300,36
|
|
20231027,144800,560896800,64300,64300,64300,64300,18
|
|
20231027,144700,559739400,64300,64300,64300,64300,18
|
|
20231027,144600,558582000,64300,64300,64300,64300,18
|
|
20231027,144500,557424600,64400,64400,64400,64400,18
|
|
20231027,144400,556265400,64500,64500,64500,64500,18
|
|
20231027,144300,555104400,64300,64300,64300,64300,18
|
|
20231027,144200,553947000,64300,64300,64300,64300,18
|
|
20231027,144100,552789600,64300,64300,64300,64300,18
|
|
20231027,144000,551632200,64300,64300,64300,64300,18
|
|
20231027,143900,550474800,64300,64300,64300,64300,36
|
|
20231027,143800,548160000,64300,64300,64300,64300,18
|
|
20231027,143700,547002600,64300,64300,64300,64300,34
|
|
20231027,143600,544816400,64600,64300,64600,64300,30
|
|
20231027,143500,542884400,64300,64300,64300,64300,18
|
|
20231027,143400,541727000,64400,64400,64400,64400,18
|
|
20231027,143300,540567800,64400,64400,64400,64400,18
|
|
20231027,143200,539408600,64500,64500,64500,64500,18
|
|
20231027,143100,538247600,64700,64700,64700,64500,97
|
|
20231027,143000,531975300,64300,64300,64300,64300,18
|
|
20231027,142900,530817900,64300,64300,64300,64300,18
|
|
20231027,142800,529660500,64300,64300,64300,64300,36
|
|
20231027,142700,527345700,64300,64300,64300,64300,18
|
|
20231027,142600,526188300,64300,64300,64300,64300,18
|
|
20231027,142500,525030900,64400,64400,64400,64400,18
|
|
20231027,142400,523871700,64400,64400,64400,64400,18
|
|
20231027,142300,522712500,64500,64500,64500,64500,18
|
|
20231027,142200,521551500,64400,64500,64500,64400,20
|
|
20231027,142100,520263400,64300,64300,64300,64300,18
|
|
20231027,142000,519106000,64300,64300,64300,64300,18
|
|
20231027,141900,517948600,64300,64300,64300,64300,18
|
|
20231027,141800,516791200,64300,64300,64300,64300,36
|
|
20231027,141700,514476400,64400,64400,64400,64400,18
|
|
20231027,141600,513317200,64500,64500,64500,64500,18
|
|
20231027,141500,512156200,64600,64700,64700,64600,39
|
|
20231027,141400,509634700,64700,64700,64700,64400,66
|
|
20231027,141300,505369600,64700,64700,64700,64700,18
|
|
20231027,141200,504205000,64700,64700,64700,64700,18
|
|
20231027,141100,503040400,64700,64700,64700,64700,18
|
|
20231027,141000,501875800,64800,64800,64800,64800,17
|
|
20231027,140900,500774200,64700,64900,64900,64700,19
|
|
20231027,140800,499544700,64700,64700,64700,64700,35
|
|
20231027,140700,497280200,64700,64700,64700,64700,18
|
|
20231027,140600,496115600,64700,64700,64700,64700,18
|
|
20231027,140500,494951000,64700,64700,64700,64700,17
|
|
20231027,140400,493851100,64700,64700,64700,64700,18
|
|
20231027,140300,492686500,64700,64700,64700,64700,17
|
|
20231027,140200,491586600,64700,64700,64700,64700,169
|
|
20231027,140100,480652300,64700,64700,64700,64700,52
|
|
20231027,140000,477287900,64700,64700,64700,64700,18
|
|
20231027,135900,476123300,64700,64700,64700,64700,17
|
|
20231027,135800,475023400,64700,64700,64700,64700,18
|
|
20231027,135700,473858800,64700,64700,64700,64700,35
|
|
20231027,135600,471594300,64700,64700,64700,64700,17
|
|
20231027,135500,470494400,64700,64700,64700,64700,18
|
|
20231027,135400,469329800,64800,64800,64800,64800,17
|
|
20231027,135300,468228200,64700,64700,64700,64700,18
|
|
20231027,135200,467063600,64900,64700,64900,64700,33
|
|
20231027,135100,464925300,64700,64800,64800,64700,19
|
|
20231027,135000,463695900,64900,64800,64900,64800,519
|
|
20231027,134900,430013700,64700,64700,64700,64700,18
|
|
20231027,134800,428849100,64800,64800,64800,64800,8
|
|
20231027,134700,428330700,64900,64800,64900,64800,26
|
|
20231027,134600,426645000,64700,64700,64700,64700,18
|
|
20231027,134500,425480400,64700,64700,64700,64700,17
|
|
20231027,134400,424380500,64700,64700,64700,64700,23
|
|
20231027,134300,422892400,64700,64700,64700,64700,17
|
|
20231027,134200,421792500,64700,64700,64700,64700,18
|
|
20231027,134100,420627900,64700,64700,64700,64700,17
|
|
20231027,134000,419528000,64700,64700,64700,64700,18
|
|
20231027,133900,418363400,64700,64700,64700,64700,17
|
|
20231027,133800,417263500,64700,64700,64700,64700,18
|
|
20231027,133700,416098900,64700,64900,64900,64700,53
|
|
20231027,133600,412659800,64900,64900,64900,64900,0
|
|
20231027,133500,412659800,64900,64900,64900,64900,0
|
|
20231027,133400,412659800,64900,64900,64900,64900,0
|
|
20231027,133300,412659800,64900,64900,64900,64900,0
|
|
20231027,133200,412659800,64900,64900,64900,64900,51
|
|
20231027,133100,409349900,64800,64700,64800,64700,547
|
|
20231027,133000,373907600,64700,64700,64700,64700,7
|
|
20231027,132900,373454700,64600,64600,64600,64600,0
|
|
20231027,132800,373454700,64600,64600,64600,64600,0
|
|
20231027,132700,373454700,64600,64600,64600,64600,0
|
|
20231027,132600,373454700,64600,64600,64600,64600,18
|
|
20231027,132500,372291900,64600,64600,64600,64600,3
|
|
20231027,132400,372098100,64500,64500,64500,64500,0
|
|
20231027,132300,372098100,64500,64500,64500,64500,0
|
|
20231027,132200,372098100,64500,64400,64500,64400,2427
|
|
20231027,132100,215560800,64400,64400,64400,64400,1
|
|
20231027,132000,215496400,64300,64300,64300,64300,0
|
|
20231027,131900,215496400,64300,64300,64300,64300,0
|
|
20231027,131800,215496400,64300,64300,64300,64300,1
|
|
20231027,131700,215432100,64300,64300,64300,64300,0
|
|
20231027,131600,215432100,64300,64300,64300,64300,0
|
|
20231027,131500,215432100,64300,64300,64300,64300,16
|
|
20231027,131400,214403300,64300,64300,64300,64300,1
|
|
20231027,131300,214339000,64300,64300,64300,64300,0
|
|
20231027,131200,214339000,64300,64300,64300,64300,0
|
|
20231027,131100,214339000,64300,64300,64300,64300,0
|
|
20231027,131000,214339000,64300,64300,64300,64300,0
|
|
20231027,130900,214339000,64300,64300,64300,64300,0
|
|
20231027,130800,214339000,64300,64300,64300,64300,0
|
|
20231027,130700,214339000,64300,64300,64300,64300,0
|
|
20231027,130600,214339000,64300,64300,64300,64300,3
|
|
20231027,130500,214146100,64300,64300,64300,64300,0
|
|
20231027,130400,214146100,64300,64400,64400,64300,49
|
|
20231027,130300,210993200,64400,64400,64400,64400,0
|
|
20231027,130200,210993200,64400,64400,64400,64400,0
|
|
20231027,130100,210993200,64400,64400,64400,64400,0
|
|
20231027,130000,210993200,64400,64400,64400,64400,0
|
|
20231027,125900,210993200,64400,64400,64400,64400,0
|
|
20231027,125800,210993200,64400,64400,64400,64400,0
|
|
20231027,125700,210993200,64400,64400,64400,64400,15
|
|
20231027,125600,210027200,64400,64400,64400,64400,0
|
|
20231027,125500,210027200,64400,64400,64400,64400,0
|
|
20231027,125400,210027200,64400,64400,64400,64400,0
|
|
20231027,125300,210027200,64400,64400,64400,64400,0
|
|
20231027,125200,210027200,64400,64400,64400,64400,1
|
|
20231027,125100,209962800,64500,64500,64500,64500,0
|
|
20231027,125000,209962800,64500,64500,64500,64500,0
|
|
20231027,124900,209962800,64500,64500,64500,64500,0
|
|
20231027,124800,209962800,64500,64500,64500,64500,0
|
|
20231027,124700,209962800,64500,64500,64500,64500,0
|
|
20231027,124600,209962800,64500,64500,64500,64500,15
|
|
20231027,124500,208995300,64500,64500,64500,64500,0
|
|
20231027,124400,208995300,64500,64500,64500,64500,0
|
|
20231027,124300,208995300,64500,64500,64500,64500,8
|
|
20231027,124200,208479300,64500,64500,64500,64500,13
|
|
20231027,124100,207640800,64500,64500,64500,64500,0
|
|
20231027,124000,207640800,64500,64500,64500,64500,0
|
|
20231027,123900,207640800,64500,64500,64500,64500,0
|
|
20231027,123800,207640800,64500,64500,64500,64500,5
|
|
20231027,123700,207318300,64600,64600,64600,64600,0
|
|
20231027,123600,207318300,64600,64600,64600,64600,0
|
|
20231027,123500,207318300,64600,64600,64600,64600,0
|
|
20231027,123400,207318300,64600,64600,64600,64600,14
|
|
20231027,123300,206413900,64600,64600,64600,64600,5
|
|
20231027,123200,206090900,64600,64600,64600,64600,0
|
|
20231027,123100,206090900,64600,64600,64600,64600,4
|
|
20231027,123000,205832500,64600,64700,64700,64600,4
|
|
20231027,122900,205574000,64600,64600,64600,64600,0
|
|
20231027,122800,205574000,64600,64600,64600,64600,0
|
|
20231027,122700,205574000,64600,64600,64600,64600,0
|
|
20231027,122600,205574000,64600,64600,64600,64600,0
|
|
20231027,122500,205574000,64600,64600,64600,64600,0
|
|
20231027,122400,205574000,64600,64600,64600,64600,18
|
|
20231027,122300,204411200,64600,64600,64600,64600,0
|
|
20231027,122200,204411200,64600,64600,64600,64600,0
|
|
20231027,122100,204411200,64600,64600,64600,64600,0
|
|
20231027,122000,204411200,64600,64600,64600,64600,0
|
|
20231027,121900,204411200,64600,64600,64600,64600,0
|
|
20231027,121800,204411200,64600,64600,64600,64600,0
|
|
20231027,121700,204411200,64600,64600,64600,64600,8
|
|
20231027,121600,203894400,64600,64600,64600,64600,0
|
|
20231027,121500,203894400,64600,64600,64600,64600,0
|
|
20231027,121400,203894400,64600,64600,64600,64600,0
|
|
20231027,121300,203894400,64600,64600,64600,64600,0
|
|
20231027,121200,203894400,64600,64600,64600,64600,0
|
|
20231027,121100,203894400,64600,64600,64600,64600,0
|
|
20231027,121000,203894400,64600,64600,64600,64600,0
|
|
20231027,120900,203894400,64600,64600,64600,64600,7
|
|
20231027,120800,203442200,64600,64600,64600,64600,0
|
|
20231027,120700,203442200,64600,64600,64600,64600,0
|
|
20231027,120600,203442200,64600,64600,64600,64600,0
|
|
20231027,120500,203442200,64600,64600,64600,64600,0
|
|
20231027,120400,203442200,64600,64600,64600,64600,0
|
|
20231027,120300,203442200,64600,64600,64600,64600,7
|
|
20231027,120200,202990000,64600,64600,64600,64600,0
|
|
20231027,120100,202990000,64600,64600,64600,64600,0
|
|
20231027,120000,202990000,64600,64600,64600,64600,0
|
|
20231027,115900,202990000,64600,64600,64600,64600,10
|
|
20231027,115800,202344000,64600,64600,64600,64600,0
|
|
20231027,115700,202344000,64600,64600,64600,64600,0
|
|
20231027,115600,202344000,64600,64600,64600,64600,0
|
|
20231027,115500,202344000,64600,64600,64600,64600,0
|
|
20231027,115400,202344000,64600,64600,64600,64600,0
|
|
20231027,115300,202344000,64600,64600,64600,64600,0
|
|
20231027,115200,202344000,64600,64600,64600,64600,0
|
|
20231027,115100,202344000,64600,64600,64600,64600,0
|
|
20231027,115000,202344000,64600,64600,64600,64600,0
|
|
20231027,114900,202344000,64600,64600,64600,64600,0
|
|
20231027,114800,202344000,64600,64600,64600,64600,0
|
|
20231027,114700,202344000,64600,64600,64600,64600,1
|
|
20231027,114600,202279400,64600,64600,64600,64600,0
|
|
20231027,114500,202279400,64600,64600,64600,64600,0
|
|
20231027,114400,202279400,64600,64600,64600,64600,0
|
|
20231027,114300,202279400,64600,64600,64600,64600,56
|
|
20231027,114200,198661800,64700,64700,64700,64700,0
|
|
20231027,114100,198661800,64700,64700,64700,64700,0
|
|
20231027,114000,198661800,64700,64700,64700,64700,0
|
|
20231027,113900,198661800,64700,64700,64700,64700,3
|
|
20231027,113800,198467700,64700,64700,64700,64700,0
|
|
20231027,113700,198467700,64700,64700,64700,64700,0
|
|
20231027,113600,198467700,64700,64700,64700,64700,0
|
|
20231027,113500,198467700,64700,64700,64700,64700,50
|
|
20231027,113400,195232700,64700,64700,64700,64700,1
|
|
20231027,113300,195168000,64700,64700,64700,64700,3
|
|
20231027,113200,194973900,64800,64800,64800,64800,0
|
|
20231027,113100,194973900,64800,64800,64800,64800,0
|
|
20231027,113000,194973900,64800,64800,64800,64800,0
|
|
20231027,112900,194973900,64800,64800,64800,64800,0
|
|
20231027,112800,194973900,64800,64800,64800,64800,1
|
|
20231027,112700,194909100,64700,64700,64700,64700,0
|
|
20231027,112600,194909100,64700,64700,64700,64700,0
|
|
20231027,112500,194909100,64700,64700,64700,64700,0
|
|
20231027,112400,194909100,64700,64700,64700,64700,0
|
|
20231027,112300,194909100,64700,64700,64700,64700,0
|
|
20231027,112200,194909100,64700,64700,64700,64700,0
|
|
20231027,112100,194909100,64700,64700,64700,64700,0
|
|
20231027,112000,194909100,64700,64800,64800,64700,51
|
|
20231027,111900,191609300,64800,64800,64800,64800,0
|
|
20231027,111800,191609300,64800,64800,64800,64800,9
|
|
20231027,111700,191026100,64900,64900,64900,64900,1
|
|
20231027,111600,190961200,64800,64800,64800,64800,0
|
|
20231027,111500,190961200,64800,64800,64800,64800,0
|
|
20231027,111400,190961200,64800,64900,64900,64800,40
|
|
20231027,111300,188368300,64900,64900,64900,64900,0
|
|
20231027,111200,188368300,64900,64900,64900,64900,0
|
|
20231027,111100,188368300,64900,64900,64900,64900,1
|
|
20231027,111000,188303400,65000,65000,65000,65000,0
|
|
20231027,110900,188303400,65000,65000,65000,65000,84
|
|
20231027,110800,182843400,65000,65000,65000,65000,22
|
|
20231027,110700,181413400,65000,64700,65000,64700,253
|
|
20231027,110600,164989800,64700,64600,64700,64600,261
|
|
20231027,110500,148115100,64600,64600,64600,64600,40
|
|
20231027,110400,145531100,64600,64600,64600,64600,0
|
|
20231027,110300,145531100,64600,64600,64600,64600,0
|
|
20231027,110200,145531100,64600,64600,64600,64600,0
|
|
20231027,110100,145531100,64600,64600,64600,64600,26
|
|
20231027,110000,143851500,64500,64500,64500,64500,0
|
|
20231027,105900,143851500,64500,64500,64500,64500,81
|
|
20231027,105800,138627000,64300,64300,64300,64300,0
|
|
20231027,105700,138627000,64300,64300,64300,64300,0
|
|
20231027,105600,138627000,64300,64300,64300,64300,0
|
|
20231027,105500,138627000,64300,64300,64300,64300,0
|
|
20231027,105400,138627000,64300,64300,64300,64300,0
|
|
20231027,105300,138627000,64300,64300,64300,64300,29
|
|
20231027,105200,136762300,64200,64200,64200,64200,0
|
|
20231027,105100,136762300,64200,64200,64200,64200,0
|
|
20231027,105000,136762300,64200,64200,64200,64200,0
|
|
20231027,104900,136762300,64200,64200,64200,64200,0
|
|
20231027,104800,136762300,64200,64200,64200,64200,0
|
|
20231027,104700,136762300,64200,64200,64200,64200,0
|
|
20231027,104600,136762300,64200,64200,64200,64200,0
|
|
20231027,104500,136762300,64200,64300,64300,64200,72
|
|
20231027,104400,132136400,64300,64200,64300,64200,143
|
|
20231027,104300,122954000,64300,64200,64300,64200,150
|
|
20231027,104200,113319000,64500,64500,64500,64500,17
|
|
20231027,104100,112222500,64100,64100,64100,64100,0
|
|
20231027,104000,112222500,64100,64100,64100,64100,100
|
|
20231027,103900,105812500,64100,64100,64100,64100,100
|
|
20231027,103800,99402500,64200,64200,64200,64200,0
|
|
20231027,103700,99402500,64200,64200,64200,64200,0
|
|
20231027,103600,99402500,64200,64200,64200,64200,0
|
|
20231027,103500,99402500,64200,64400,64400,64100,163
|
|
20231027,103400,88940000,64600,64500,64600,64500,24
|
|
20231027,103300,87391200,64500,64500,64500,64500,0
|
|
20231027,103200,87391200,64500,64500,64500,64500,62
|
|
20231027,103100,83392200,64400,64400,64400,64400,0
|
|
20231027,103000,83392200,64400,64400,64400,64400,22
|
|
20231027,102900,81975400,64400,64400,64400,64400,17
|
|
20231027,102800,80880600,64500,64500,64500,64500,0
|
|
20231027,102700,80880600,64500,64400,64500,64400,25
|
|
20231027,102600,79269900,64100,64100,64100,64100,0
|
|
20231027,102500,79269900,64100,64100,64100,64100,0
|
|
20231027,102400,79269900,64100,64100,64100,64100,0
|
|
20231027,102300,79269900,64100,64100,64100,64100,0
|
|
20231027,102200,79269900,64100,64100,64100,64100,0
|
|
20231027,102100,79269900,64100,64100,64100,64100,0
|
|
20231027,102000,79269900,64100,64100,64100,64100,0
|
|
20231027,101900,79269900,64100,64100,64100,64100,0
|
|
20231027,101800,79269900,64100,64100,64100,64100,0
|
|
20231027,101700,79269900,64100,64200,64200,64100,70
|
|
20231027,101600,74782400,64200,64200,64200,64200,0
|
|
20231027,101500,74782400,64200,64200,64200,64200,0
|
|
20231027,101400,74782400,64200,64200,64200,64200,10
|
|
20231027,101300,74140400,64200,64300,64300,64200,20
|
|
20231027,101200,72854900,64200,64200,64200,64200,0
|
|
20231027,101100,72854900,64200,64200,64200,64200,0
|
|
20231027,101000,72854900,64200,64200,64200,64200,0
|
|
20231027,100900,72854900,64200,64200,64200,64200,0
|
|
20231027,100800,72854900,64200,64200,64200,64200,0
|
|
20231027,100700,72854900,64200,64200,64200,64200,10
|
|
20231027,100600,72212900,64200,64200,64200,64200,0
|
|
20231027,100500,72212900,64200,64200,64200,64200,0
|
|
20231027,100400,72212900,64200,64200,64200,64200,1
|
|
20231027,100300,72148700,64300,64300,64300,64300,0
|
|
20231027,100200,72148700,64300,64300,64300,64300,41
|
|
20231027,100100,69512400,64100,64100,64100,64100,0
|
|
20231027,100000,69512400,64100,64100,64100,64100,0
|
|
20231027,095900,69512400,64100,64100,64100,64100,0
|
|
20231027,095800,69512400,64100,64100,64100,64100,0
|
|
20231027,095700,69512400,64100,64100,64100,64100,0
|
|
20231027,095600,69512400,64100,64100,64100,64100,0
|
|
20231027,095500,69512400,64100,64100,64100,64100,0
|
|
20231027,095400,69512400,64100,64100,64100,64100,0
|
|
20231027,095300,69512400,64100,64100,64100,64100,144
|
|
20231027,095200,60282000,64200,64300,64300,64200,151
|
|
20231027,095100,50586900,64200,64200,64200,64200,49
|
|
20231027,095000,47441100,64200,64500,64500,64200,178
|
|
20231027,094900,35994800,64500,64500,64500,64500,39
|
|
20231027,094800,33479300,64500,64500,64500,64500,0
|
|
20231027,094700,33479300,64500,64500,64500,64500,0
|
|
20231027,094600,33479300,64500,64500,64500,64500,1
|
|
20231027,094500,33414800,64500,64500,64500,64500,0
|
|
20231027,094400,33414800,64500,64500,64500,64500,34
|
|
20231027,094300,31221800,64500,64500,64500,64500,0
|
|
20231027,094200,31221800,64500,64500,64500,64500,5
|
|
20231027,094100,30899300,64300,64300,64300,64300,10
|
|
20231027,094000,30256300,64500,64500,64500,64500,0
|
|
20231027,093900,30256300,64500,64500,64500,64500,0
|
|
20231027,093800,30256300,64500,64400,64600,64400,237
|
|
20231027,093700,14972100,64300,64300,64300,64300,0
|
|
20231027,093600,14972100,64300,64300,64300,64300,0
|
|
20231027,093500,14972100,64300,64300,64300,64300,0
|
|
20231027,093400,14972100,64300,64300,64300,64300,0
|
|
20231027,093300,14972100,64300,64300,64300,64300,0
|
|
20231027,093200,14972100,64300,64300,64300,64300,17
|
|
20231027,093100,13879000,64300,64300,64400,64200,136
|
|
20231027,093000,5143600,64300,64300,64300,64300,0
|
|
20231027,092900,5143600,64300,64300,64300,64300,0
|
|
20231027,092800,5143600,64300,64300,64300,64300,0
|
|
20231027,092700,5143600,64300,64300,64300,64300,0
|
|
20231027,092600,5143600,64300,64300,64300,64300,0
|
|
20231027,092500,5143600,64300,64300,64300,64300,0
|
|
20231027,092400,5143600,64300,64300,64300,64300,0
|
|
20231027,092300,5143600,64300,64300,64300,64300,26
|
|
20231027,092200,3471800,64300,64300,64300,64300,0
|
|
20231027,092100,3471800,64300,64300,64300,64300,0
|
|
20231027,092000,3471800,64300,64300,64300,64300,0
|
|
20231027,091900,3471800,64300,64300,64300,64300,2
|
|
20231027,091800,3343200,64200,64200,64200,64200,0
|
|
20231027,091700,3343200,64200,64400,64400,64200,11
|
|
20231027,091600,2635000,64400,64400,64400,64400,4
|
|
20231027,091500,2377400,64100,64100,64100,64100,10
|
|
20231027,091400,1736400,64100,64100,64100,64100,12
|
|
20231027,091300,967200,64000,64000,64000,64000,0
|
|
20231027,091200,967200,64000,64000,64000,64000,0
|
|
20231027,091100,967200,64000,64000,64000,64000,0
|
|
20231027,091000,967200,64000,64000,64000,64000,0
|
|
20231027,090900,967200,64000,64000,64000,64000,0
|
|
20231027,090800,967200,64000,64000,64000,64000,2
|
|
20231027,090700,839200,64000,64000,64000,64000,0
|
|
20231027,090600,839200,64000,64000,64000,64000,0
|
|
20231027,090500,839200,64000,64000,64000,64000,0
|
|
20231027,090400,839200,64000,64000,64000,64000,0
|
|
20231027,090300,839200,64000,64000,64000,64000,0
|
|
20231027,090200,839200,64000,64000,64000,64000,0
|
|
20231027,090100,839200,64000,64000,64000,64000,0
|
|
20231027,090000,839200,64000,64600,64600,64000,13
|