662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195900,210470100,95100,95100,95100,95100,67
|
|
20231012,195800,210470100,95100,95100,95100,95100,0
|
|
20231012,195700,210470100,95100,95100,95100,95100,0
|
|
20231012,195600,210470100,95100,95100,95100,95100,0
|
|
20231012,195500,210470100,95100,95100,95100,95100,0
|
|
20231012,195400,210470100,95100,95100,95100,95100,0
|
|
20231012,195300,210470100,95100,95100,95100,95100,0
|
|
20231012,195200,210470100,95100,95100,95100,95100,0
|
|
20231012,195100,210470100,95100,95100,95100,95100,0
|
|
20231012,195000,210470100,95100,95100,95100,95100,0
|
|
20231012,194900,210470100,95100,95100,95100,95100,0
|
|
20231012,194800,210470100,95100,95100,95100,95100,0
|
|
20231012,194700,210470100,95100,95100,95100,95100,0
|
|
20231012,194600,210470100,95100,95100,95100,95100,0
|
|
20231012,194500,210470100,95100,95100,95100,95100,0
|
|
20231012,194400,210470100,95100,95100,95100,95100,0
|
|
20231012,194300,210470100,95100,95100,95100,95100,0
|
|
20231012,194200,210470100,95100,95100,95100,95100,0
|
|
20231012,194100,210470100,95100,95100,95100,95100,0
|
|
20231012,194000,210470100,95100,95100,95100,95100,0
|
|
20231012,193900,210470100,95100,95100,95100,95100,0
|
|
20231012,193800,210470100,95100,95100,95100,95100,0
|
|
20231012,193700,210470100,95100,95100,95100,95100,0
|
|
20231012,193600,210470100,95100,95100,95100,95100,0
|
|
20231012,193500,210470100,95100,95100,95100,95100,0
|
|
20231012,193400,210470100,95100,95100,95100,95100,0
|
|
20231012,193300,210470100,95100,95100,95100,95100,0
|
|
20231012,193200,210470100,95100,95100,95100,95100,0
|
|
20231012,193100,210470100,95100,95100,95100,95100,0
|
|
20231012,193000,210470100,95100,95100,95100,95100,0
|
|
20231012,192900,210470100,95100,95100,95100,95100,67
|
|
20231012,192800,210470100,95100,95100,95100,95100,0
|
|
20231012,192700,210470100,95100,95100,95100,95100,0
|
|
20231012,192600,210470100,95100,95100,95100,95100,0
|
|
20231012,192500,210470100,95100,95100,95100,95100,0
|
|
20231012,192400,210470100,95100,95100,95100,95100,0
|
|
20231012,192300,210470100,95100,95100,95100,95100,0
|
|
20231012,192200,210470100,95100,95100,95100,95100,0
|
|
20231012,192100,210470100,95100,95100,95100,95100,0
|
|
20231012,192000,210470100,95100,95100,95100,95100,0
|
|
20231012,191900,210470100,95100,95100,95100,95100,0
|
|
20231012,191800,210470100,95100,95100,95100,95100,0
|
|
20231012,191700,210470100,95100,95100,95100,95100,0
|
|
20231012,191600,210470100,95100,95100,95100,95100,0
|
|
20231012,191500,210470100,95100,95100,95100,95100,0
|
|
20231012,191400,210470100,95100,95100,95100,95100,0
|
|
20231012,191300,210470100,95100,95100,95100,95100,0
|
|
20231012,191200,210470100,95100,95100,95100,95100,0
|
|
20231012,191100,210470100,95100,95100,95100,95100,0
|
|
20231012,191000,210470100,95100,95100,95100,95100,0
|
|
20231012,190900,210470100,95100,95100,95100,95100,0
|
|
20231012,190800,210470100,95100,95100,95100,95100,0
|
|
20231012,190700,210470100,95100,95100,95100,95100,0
|
|
20231012,190600,210470100,95100,95100,95100,95100,0
|
|
20231012,190500,210470100,95100,95100,95100,95100,0
|
|
20231012,190400,210470100,95100,95100,95100,95100,0
|
|
20231012,190300,210470100,95100,95100,95100,95100,0
|
|
20231012,190200,210470100,95100,95100,95100,95100,0
|
|
20231012,190100,210470100,95100,95100,95100,95100,0
|
|
20231012,190000,210470100,95100,95100,95100,95100,0
|
|
20231012,185900,210470100,95100,95100,95100,95100,67
|
|
20231012,185800,210470100,95100,95100,95100,95100,0
|
|
20231012,185700,210470100,95100,95100,95100,95100,0
|
|
20231012,185600,210470100,95100,95100,95100,95100,0
|
|
20231012,185500,210470100,95100,95100,95100,95100,0
|
|
20231012,185400,210470100,95100,95100,95100,95100,0
|
|
20231012,185300,210470100,95100,95100,95100,95100,0
|
|
20231012,185200,210470100,95100,95100,95100,95100,0
|
|
20231012,185100,210470100,95100,95100,95100,95100,0
|
|
20231012,185000,210470100,95100,95100,95100,95100,0
|
|
20231012,184900,210470100,95100,95100,95100,95100,0
|
|
20231012,184800,210470100,95100,95100,95100,95100,0
|
|
20231012,184700,210470100,95100,95100,95100,95100,0
|
|
20231012,184600,210470100,95100,95100,95100,95100,0
|
|
20231012,184500,210470100,95100,95100,95100,95100,0
|
|
20231012,184400,210470100,95100,95100,95100,95100,0
|
|
20231012,184300,210470100,95100,95100,95100,95100,0
|
|
20231012,184200,210470100,95100,95100,95100,95100,0
|
|
20231012,184100,210470100,95100,95100,95100,95100,0
|
|
20231012,184000,210470100,95100,95100,95100,95100,0
|
|
20231012,183900,210470100,95100,95100,95100,95100,0
|
|
20231012,183800,210470100,95100,95100,95100,95100,0
|
|
20231012,183700,210470100,95100,95100,95100,95100,0
|
|
20231012,183600,210470100,95100,95100,95100,95100,0
|
|
20231012,183500,210470100,95100,95100,95100,95100,0
|
|
20231012,183400,210470100,95100,95100,95100,95100,0
|
|
20231012,183300,210470100,95100,95100,95100,95100,0
|
|
20231012,183200,210470100,95100,95100,95100,95100,0
|
|
20231012,183100,210470100,95100,95100,95100,95100,0
|
|
20231012,183000,210470100,95100,95100,95100,95100,0
|
|
20231012,182900,210470100,95100,95100,95100,95100,67
|
|
20231012,182800,210470100,95100,95100,95100,95100,0
|
|
20231012,182700,210470100,95100,95100,95100,95100,0
|
|
20231012,182600,210470100,95100,95100,95100,95100,0
|
|
20231012,182500,210470100,95100,95100,95100,95100,0
|
|
20231012,182400,210470100,95100,95100,95100,95100,0
|
|
20231012,182300,210470100,95100,95100,95100,95100,0
|
|
20231012,182200,210470100,95100,95100,95100,95100,0
|
|
20231012,182100,210470100,95100,95100,95100,95100,0
|
|
20231012,182000,210470100,95100,95100,95100,95100,0
|
|
20231012,181900,210470100,95100,95100,95100,95100,0
|
|
20231012,181800,210470100,95100,95100,95100,95100,0
|
|
20231012,181700,210470100,95100,95100,95100,95100,0
|
|
20231012,181600,210470100,95100,95100,95100,95100,0
|
|
20231012,181500,210470100,95100,95100,95100,95100,0
|
|
20231012,181400,210470100,95100,95100,95100,95100,0
|
|
20231012,181300,210470100,95100,95100,95100,95100,0
|
|
20231012,181200,210470100,95100,95100,95100,95100,0
|
|
20231012,181100,210470100,95100,95100,95100,95100,0
|
|
20231012,181000,210470100,95100,95100,95100,95100,0
|
|
20231012,180900,210470100,95100,95100,95100,95100,0
|
|
20231012,180800,210470100,95100,95100,95100,95100,0
|
|
20231012,180700,210470100,95100,95100,95100,95100,0
|
|
20231012,180600,210470100,95100,95100,95100,95100,0
|
|
20231012,180500,210470100,95100,95100,95100,95100,0
|
|
20231012,180400,210470100,95100,95100,95100,95100,0
|
|
20231012,180300,210470100,95100,95100,95100,95100,0
|
|
20231012,180200,210470100,95100,95100,95100,95100,0
|
|
20231012,180100,210470100,95100,95100,95100,95100,0
|
|
20231012,180000,210470100,95100,95100,95100,95100,0
|
|
20231012,175900,210470100,95100,95100,95100,95100,67
|
|
20231012,175800,210470100,95100,95100,95100,95100,0
|
|
20231012,175700,210470100,95100,95100,95100,95100,0
|
|
20231012,175600,210470100,95100,95100,95100,95100,0
|
|
20231012,175500,210470100,95100,95100,95100,95100,0
|
|
20231012,175400,210470100,95100,95100,95100,95100,0
|
|
20231012,175300,210470100,95100,95100,95100,95100,0
|
|
20231012,175200,210470100,95100,95100,95100,95100,0
|
|
20231012,175100,210470100,95100,95100,95100,95100,0
|
|
20231012,175000,210470100,95100,95100,95100,95100,0
|
|
20231012,174900,210470100,95100,95100,95100,95100,0
|
|
20231012,174800,210470100,95100,95100,95100,95100,0
|
|
20231012,174700,210470100,95100,95100,95100,95100,0
|
|
20231012,174600,210470100,95100,95100,95100,95100,0
|
|
20231012,174500,210470100,95100,95100,95100,95100,0
|
|
20231012,174400,210470100,95100,95100,95100,95100,0
|
|
20231012,174300,210470100,95100,95100,95100,95100,0
|
|
20231012,174200,210470100,95100,95100,95100,95100,0
|
|
20231012,174100,210470100,95100,95100,95100,95100,0
|
|
20231012,174000,210470100,95100,95100,95100,95100,0
|
|
20231012,173900,210470100,95100,95100,95100,95100,0
|
|
20231012,173800,210470100,95100,95100,95100,95100,0
|
|
20231012,173700,210470100,95100,95100,95100,95100,0
|
|
20231012,173600,210470100,95100,95100,95100,95100,0
|
|
20231012,173500,210470100,95100,95100,95100,95100,0
|
|
20231012,173400,210470100,95100,95100,95100,95100,0
|
|
20231012,173300,210470100,95100,95100,95100,95100,0
|
|
20231012,173200,210470100,95100,95100,95100,95100,0
|
|
20231012,173100,210470100,95100,95100,95100,95100,0
|
|
20231012,173000,210470100,95100,95100,95100,95100,0
|
|
20231012,172900,210470100,95100,95100,95100,95100,67
|
|
20231012,172800,210470100,95100,95100,95100,95100,0
|
|
20231012,172700,210470100,95100,95100,95100,95100,0
|
|
20231012,172600,210470100,95100,95100,95100,95100,0
|
|
20231012,172500,210470100,95100,95100,95100,95100,0
|
|
20231012,172400,210470100,95100,95100,95100,95100,0
|
|
20231012,172300,210470100,95100,95100,95100,95100,0
|
|
20231012,172200,210470100,95100,95100,95100,95100,0
|
|
20231012,172100,210470100,95100,95100,95100,95100,0
|
|
20231012,172000,210470100,95100,95100,95100,95100,0
|
|
20231012,171900,210470100,95100,95100,95100,95100,0
|
|
20231012,171800,210470100,95100,95100,95100,95100,0
|
|
20231012,171700,210470100,95100,95100,95100,95100,0
|
|
20231012,171600,210470100,95100,95100,95100,95100,0
|
|
20231012,171500,210470100,95100,95100,95100,95100,0
|
|
20231012,171400,210470100,95100,95100,95100,95100,0
|
|
20231012,171300,210470100,95100,95100,95100,95100,0
|
|
20231012,171200,210470100,95100,95100,95100,95100,0
|
|
20231012,171100,210470100,95100,95100,95100,95100,0
|
|
20231012,171000,210470100,95100,95100,95100,95100,0
|
|
20231012,170900,210470100,95100,95100,95100,95100,0
|
|
20231012,170800,210470100,95100,95100,95100,95100,0
|
|
20231012,170700,210470100,95100,95100,95100,95100,0
|
|
20231012,170600,210470100,95100,95100,95100,95100,0
|
|
20231012,170500,210470100,95100,95100,95100,95100,0
|
|
20231012,170400,210470100,95100,95100,95100,95100,0
|
|
20231012,170300,210470100,95100,95100,95100,95100,0
|
|
20231012,170200,210470100,95100,95100,95100,95100,0
|
|
20231012,170100,210470100,95100,95100,95100,95100,0
|
|
20231012,170000,210470100,95100,95100,95100,95100,0
|
|
20231012,165900,210470100,95100,95100,95100,95100,67
|
|
20231012,165800,210470100,95100,95100,95100,95100,0
|
|
20231012,165700,210470100,95100,95100,95100,95100,0
|
|
20231012,165600,210470100,95100,95100,95100,95100,0
|
|
20231012,165500,210470100,95100,95100,95100,95100,0
|
|
20231012,165400,210470100,95100,95100,95100,95100,0
|
|
20231012,165300,210470100,95100,95100,95100,95100,0
|
|
20231012,165200,210470100,95100,95100,95100,95100,0
|
|
20231012,165100,210470100,95100,95100,95100,95100,0
|
|
20231012,165000,210470100,95100,95100,95100,95100,0
|
|
20231012,164900,210470100,95100,95100,95100,95100,0
|
|
20231012,164800,210470100,95100,95100,95100,95100,0
|
|
20231012,164700,210470100,95100,95100,95100,95100,0
|
|
20231012,164600,210470100,95100,95100,95100,95100,0
|
|
20231012,164500,210470100,95100,95100,95100,95100,0
|
|
20231012,164400,210470100,95100,95100,95100,95100,0
|
|
20231012,164300,210470100,95100,95100,95100,95100,0
|
|
20231012,164200,210470100,95100,95100,95100,95100,0
|
|
20231012,164100,210470100,95100,95100,95100,95100,0
|
|
20231012,164000,210470100,95100,95100,95100,95100,0
|
|
20231012,163900,210470100,95100,95100,95100,95100,0
|
|
20231012,163800,210470100,95100,95100,95100,95100,0
|
|
20231012,163700,210470100,95100,95100,95100,95100,0
|
|
20231012,163600,210470100,95100,95100,95100,95100,0
|
|
20231012,163500,210470100,95100,95100,95100,95100,0
|
|
20231012,163400,210470100,95100,95100,95100,95100,0
|
|
20231012,163300,210470100,95100,95100,95100,95100,0
|
|
20231012,163200,210470100,95100,95100,95100,95100,0
|
|
20231012,163100,210470100,95100,95100,95100,95100,0
|
|
20231012,163000,210470100,95100,95100,95100,95100,0
|
|
20231012,162900,210470100,95100,95100,95100,95100,67
|
|
20231012,162800,210470100,95100,95100,95100,95100,0
|
|
20231012,162700,210470100,95100,95100,95100,95100,0
|
|
20231012,162600,210470100,95100,95100,95100,95100,0
|
|
20231012,162500,210470100,95100,95100,95100,95100,0
|
|
20231012,162400,210470100,95100,95100,95100,95100,0
|
|
20231012,162300,210470100,95100,95100,95100,95100,0
|
|
20231012,162200,210470100,95100,95100,95100,95100,0
|
|
20231012,162100,210470100,95100,95100,95100,95100,0
|
|
20231012,162000,210470100,95100,95100,95100,95100,0
|
|
20231012,161900,210470100,95100,95100,95100,95100,0
|
|
20231012,161800,210470100,95100,95100,95100,95100,0
|
|
20231012,161700,210470100,95100,95100,95100,95100,0
|
|
20231012,161600,210470100,95100,95100,95100,95100,0
|
|
20231012,161500,210470100,95100,95100,95100,95100,0
|
|
20231012,161400,210470100,95100,95100,95100,95100,0
|
|
20231012,161300,210470100,95100,95100,95100,95100,0
|
|
20231012,161200,210470100,95100,95100,95100,95100,0
|
|
20231012,161100,210470100,95100,95100,95100,95100,0
|
|
20231012,161000,210470100,95100,95100,95100,95100,0
|
|
20231012,160900,210470100,95100,95100,95100,95100,0
|
|
20231012,160800,210470100,95100,95100,95100,95100,0
|
|
20231012,160700,210470100,95100,95100,95100,95100,0
|
|
20231012,160600,210470100,95100,95100,95100,95100,0
|
|
20231012,160500,210470100,95100,95100,95100,95100,0
|
|
20231012,160400,210470100,95100,95100,95100,95100,0
|
|
20231012,160300,210470100,95100,95100,95100,95100,0
|
|
20231012,160200,210470100,95100,95100,95100,95100,0
|
|
20231012,160100,210470100,95100,95100,95100,95100,0
|
|
20231012,160000,210470100,95100,95100,95100,95100,0
|
|
20231012,155900,210470100,95100,95100,95100,95100,67
|
|
20231012,155800,210470100,95100,95100,95100,95100,0
|
|
20231012,155700,210470100,95100,95100,95100,95100,0
|
|
20231012,155600,210470100,95100,95100,95100,95100,0
|
|
20231012,155500,210470100,95100,95100,95100,95100,0
|
|
20231012,155400,210470100,95100,95100,95100,95100,0
|
|
20231012,155300,210470100,95100,95100,95100,95100,0
|
|
20231012,155200,210470100,95100,95100,95100,95100,0
|
|
20231012,155100,210470100,95100,95100,95100,95100,0
|
|
20231012,155000,210470100,95100,95100,95100,95100,0
|
|
20231012,154900,210470100,95100,95100,95100,95100,0
|
|
20231012,154800,210470100,95100,95100,95100,95100,0
|
|
20231012,154700,210470100,95100,95100,95100,95100,0
|
|
20231012,154600,210470100,95100,95100,95100,95100,0
|
|
20231012,154500,210470100,95100,95100,95100,95100,0
|
|
20231012,154400,210470100,95100,95100,95100,95100,0
|
|
20231012,154300,210470100,95100,95100,95100,95100,0
|
|
20231012,154200,210470100,95100,95100,95100,95100,0
|
|
20231012,154100,210470100,95100,95100,95100,95100,0
|
|
20231012,154000,210470100,95100,95100,95100,95100,0
|
|
20231012,153900,210470100,95100,95100,95100,95100,0
|
|
20231012,153800,210470100,95100,95100,95100,95100,0
|
|
20231012,153700,210470100,95100,95100,95100,95100,0
|
|
20231012,153600,210470100,95100,95100,95100,95100,0
|
|
20231012,153500,210470100,95100,95100,95100,95100,0
|
|
20231012,153400,210470100,95100,95100,95100,95100,0
|
|
20231012,153300,210470100,95100,95100,95100,95100,0
|
|
20231012,153200,210470100,95100,95100,95100,95100,0
|
|
20231012,153100,210470100,95100,95100,95100,95100,0
|
|
20231012,153000,210470100,95100,95100,95100,95100,67
|
|
20231012,152900,204098400,95600,95600,95600,95600,0
|
|
20231012,152800,204098400,95600,95600,95600,95600,0
|
|
20231012,152700,204098400,95600,95600,95600,95600,0
|
|
20231012,152600,204098400,95600,95600,95600,95600,0
|
|
20231012,152500,204098400,95600,95600,95600,95600,0
|
|
20231012,152400,204098400,95600,95600,95600,95600,0
|
|
20231012,152300,204098400,95600,95600,95600,95600,0
|
|
20231012,152200,204098400,95600,95600,95600,95600,0
|
|
20231012,152100,204098400,95600,95600,95600,95600,0
|
|
20231012,152000,204098400,95600,95600,95600,95600,0
|
|
20231012,151900,204098400,95600,95600,95600,95600,4
|
|
20231012,151800,203716000,95600,95600,95600,95600,0
|
|
20231012,151700,203716000,95600,95600,95600,95600,0
|
|
20231012,151600,203716000,95600,95600,95600,95600,0
|
|
20231012,151500,203716000,95600,95600,95600,95100,5
|
|
20231012,151400,203238500,95500,95500,95500,95500,0
|
|
20231012,151300,203238500,95500,95500,95500,95500,0
|
|
20231012,151200,203238500,95500,95500,95500,95500,0
|
|
20231012,151100,203238500,95500,95500,95500,95500,13
|
|
20231012,151000,201997000,95500,95500,95500,95500,0
|
|
20231012,150900,201997000,95500,95500,95500,95500,0
|
|
20231012,150800,201997000,95500,95500,95500,95500,0
|
|
20231012,150700,201997000,95500,95500,95500,95500,0
|
|
20231012,150600,201997000,95500,95500,95500,95500,9
|
|
20231012,150500,201137500,95500,95500,95500,95500,0
|
|
20231012,150400,201137500,95500,95500,95500,95500,0
|
|
20231012,150300,201137500,95500,95500,95500,95500,0
|
|
20231012,150200,201137500,95500,95500,95500,95500,0
|
|
20231012,150100,201137500,95500,95500,95500,95500,3
|
|
20231012,150000,200851000,95500,95500,95500,95500,0
|
|
20231012,145900,200851000,95500,95500,95500,95500,0
|
|
20231012,145800,200851000,95500,95500,95500,95500,0
|
|
20231012,145700,200851000,95500,95500,95500,95500,5
|
|
20231012,145600,200373500,95500,95500,95500,95500,0
|
|
20231012,145500,200373500,95500,95500,95500,95500,0
|
|
20231012,145400,200373500,95500,95500,95500,95500,0
|
|
20231012,145300,200373500,95500,95500,95500,95500,1
|
|
20231012,145200,200278000,95000,95000,95000,95000,0
|
|
20231012,145100,200278000,95000,95000,95600,95000,17
|
|
20231012,145000,198660600,95500,95500,95500,95500,186
|
|
20231012,144900,180897600,95500,95500,95500,95500,0
|
|
20231012,144800,180897600,95500,95500,95500,95200,6
|
|
20231012,144700,180324900,95400,95200,95400,95200,50
|
|
20231012,144600,175560300,95200,95200,95200,95200,0
|
|
20231012,144500,175560300,95200,95200,95200,95200,0
|
|
20231012,144400,175560300,95200,95200,95200,95200,0
|
|
20231012,144300,175560300,95200,95200,95200,95200,0
|
|
20231012,144200,175560300,95200,95100,95200,95100,21
|
|
20231012,144100,173561200,95100,95100,95100,95100,0
|
|
20231012,144000,173561200,95100,95100,95100,95100,2
|
|
20231012,143900,173371000,95000,94900,95000,94900,235
|
|
20231012,143800,151064200,94700,94700,94700,94700,0
|
|
20231012,143700,151064200,94700,94700,94700,94700,0
|
|
20231012,143600,151064200,94700,94700,94700,94700,0
|
|
20231012,143500,151064200,94700,94700,94700,94700,0
|
|
20231012,143400,151064200,94700,94700,94700,94700,0
|
|
20231012,143300,151064200,94700,94700,94700,94700,0
|
|
20231012,143200,151064200,94700,94700,94700,94700,10
|
|
20231012,143100,150117200,94900,94900,94900,94900,0
|
|
20231012,143000,150117200,94900,94900,94900,94900,0
|
|
20231012,142900,150117200,94900,94900,94900,94900,0
|
|
20231012,142800,150117200,94900,94900,94900,94900,0
|
|
20231012,142700,150117200,94900,94900,94900,94900,0
|
|
20231012,142600,150117200,94900,94800,94900,94800,2
|
|
20231012,142500,149927500,94800,94800,94800,94800,0
|
|
20231012,142400,149927500,94800,94800,94800,94800,4
|
|
20231012,142300,149548300,94800,94800,94800,94800,0
|
|
20231012,142200,149548300,94800,94800,94800,94800,0
|
|
20231012,142100,149548300,94800,94800,94800,94800,0
|
|
20231012,142000,149548300,94800,94800,94800,94800,0
|
|
20231012,141900,149548300,94800,94800,94800,94800,0
|
|
20231012,141800,149548300,94800,94800,94800,94800,0
|
|
20231012,141700,149548300,94800,94800,94800,94800,0
|
|
20231012,141600,149548300,94800,94800,94800,94800,0
|
|
20231012,141500,149548300,94800,94700,94800,94700,31
|
|
20231012,141400,146609600,94700,94700,94700,94700,20
|
|
20231012,141300,144715600,94500,94500,94500,94500,2
|
|
20231012,141200,144526600,94500,94500,94500,94500,0
|
|
20231012,141100,144526600,94500,94500,94500,94500,1
|
|
20231012,141000,144432100,94500,94500,94500,94500,3
|
|
20231012,140900,144148600,94800,94800,94800,94800,0
|
|
20231012,140800,144148600,94800,94800,94800,94800,0
|
|
20231012,140700,144148600,94800,94800,94800,94800,0
|
|
20231012,140600,144148600,94800,94800,94800,94800,0
|
|
20231012,140500,144148600,94800,94800,94800,94800,0
|
|
20231012,140400,144148600,94800,94800,94800,94800,0
|
|
20231012,140300,144148600,94800,94800,94800,94800,0
|
|
20231012,140200,144148600,94800,94800,94800,94800,0
|
|
20231012,140100,144148600,94800,94800,94800,94800,0
|
|
20231012,140000,144148600,94800,94800,94800,94800,0
|
|
20231012,135900,144148600,94800,94800,94800,94800,0
|
|
20231012,135800,144148600,94800,94800,94800,94800,0
|
|
20231012,135700,144148600,94800,94800,94800,94800,0
|
|
20231012,135600,144148600,94800,94800,94800,94800,0
|
|
20231012,135500,144148600,94800,94800,94800,94800,0
|
|
20231012,135400,144148600,94800,94800,94800,94800,0
|
|
20231012,135300,144148600,94800,94800,94800,94800,0
|
|
20231012,135200,144148600,94800,94800,94800,94800,0
|
|
20231012,135100,144148600,94800,94800,94800,94800,0
|
|
20231012,135000,144148600,94800,94800,94800,94800,0
|
|
20231012,134900,144148600,94800,94800,94800,94800,0
|
|
20231012,134800,144148600,94800,94800,94800,94800,0
|
|
20231012,134700,144148600,94800,94800,94800,94800,0
|
|
20231012,134600,144148600,94800,94800,94800,94800,0
|
|
20231012,134500,144148600,94800,94800,94800,94800,0
|
|
20231012,134400,144148600,94800,94800,94800,94800,0
|
|
20231012,134300,144148600,94800,94800,94800,94800,0
|
|
20231012,134200,144148600,94800,94800,94800,94800,0
|
|
20231012,134100,144148600,94800,94800,94800,94800,0
|
|
20231012,134000,144148600,94800,94800,94800,94800,0
|
|
20231012,133900,144148600,94800,94800,94800,94800,0
|
|
20231012,133800,144148600,94800,94800,94800,94800,0
|
|
20231012,133700,144148600,94800,94800,94800,94800,0
|
|
20231012,133600,144148600,94800,94800,94800,94800,40
|
|
20231012,133500,140356600,94800,94800,94800,94800,0
|
|
20231012,133400,140356600,94800,94800,94800,94800,1
|
|
20231012,133300,140261800,94800,94800,94800,94800,0
|
|
20231012,133200,140261800,94800,94800,94800,94800,9
|
|
20231012,133100,139408600,94700,94700,94700,94700,0
|
|
20231012,133000,139408600,94700,94700,94700,94700,0
|
|
20231012,132900,139408600,94700,94700,94700,94700,0
|
|
20231012,132800,139408600,94700,94700,94700,94700,0
|
|
20231012,132700,139408600,94700,94700,94700,94700,0
|
|
20231012,132600,139408600,94700,94700,94700,94700,0
|
|
20231012,132500,139408600,94700,94700,94700,94700,0
|
|
20231012,132400,139408600,94700,94700,94700,94700,0
|
|
20231012,132300,139408600,94700,94700,94700,94700,0
|
|
20231012,132200,139408600,94700,94700,94700,94700,0
|
|
20231012,132100,139408600,94700,94700,94700,94700,0
|
|
20231012,132000,139408600,94700,94700,94700,94700,0
|
|
20231012,131900,139408600,94700,94700,94700,94700,0
|
|
20231012,131800,139408600,94700,94700,94700,94700,0
|
|
20231012,131700,139408600,94700,94700,94700,94700,0
|
|
20231012,131600,139408600,94700,94700,94700,94700,0
|
|
20231012,131500,139408600,94700,94700,94700,94700,5
|
|
20231012,131400,138935100,94700,94700,94700,94700,20
|
|
20231012,131300,137041100,94700,94700,94700,94700,0
|
|
20231012,131200,137041100,94700,94700,94700,94700,16
|
|
20231012,131100,135525900,94700,94700,94700,94700,3
|
|
20231012,131000,135241800,94700,94700,94700,94700,0
|
|
20231012,130900,135241800,94700,94700,94700,94700,0
|
|
20231012,130800,135241800,94700,94700,94700,94700,0
|
|
20231012,130700,135241800,94700,94700,94700,94700,0
|
|
20231012,130600,135241800,94700,94700,94700,94700,0
|
|
20231012,130500,135241800,94700,94700,94700,94700,0
|
|
20231012,130400,135241800,94700,94700,94700,94700,0
|
|
20231012,130300,135241800,94700,94700,94700,94700,0
|
|
20231012,130200,135241800,94700,94700,94700,94700,0
|
|
20231012,130100,135241800,94700,94700,94700,94700,0
|
|
20231012,130000,135241800,94700,94700,94700,94700,0
|
|
20231012,125900,135241800,94700,94700,94700,94700,11
|
|
20231012,125800,134200100,94700,94700,94700,94700,0
|
|
20231012,125700,134200100,94700,94700,94700,94700,2
|
|
20231012,125600,134010700,94700,94700,94700,94700,12
|
|
20231012,125500,132874300,94400,94400,94400,94400,0
|
|
20231012,125400,132874300,94400,94400,94400,94400,0
|
|
20231012,125300,132874300,94400,94400,94400,94400,0
|
|
20231012,125200,132874300,94400,94400,94400,94400,0
|
|
20231012,125100,132874300,94400,94400,94400,94400,0
|
|
20231012,125000,132874300,94400,94400,94400,94400,0
|
|
20231012,124900,132874300,94400,94400,94400,94400,0
|
|
20231012,124800,132874300,94400,94400,94400,94400,0
|
|
20231012,124700,132874300,94400,94400,94400,94400,0
|
|
20231012,124600,132874300,94400,94400,94400,94400,0
|
|
20231012,124500,132874300,94400,94400,94400,94400,0
|
|
20231012,124400,132874300,94400,94400,94400,94400,0
|
|
20231012,124300,132874300,94400,94400,94400,94400,0
|
|
20231012,124200,132874300,94400,94400,94400,94400,0
|
|
20231012,124100,132874300,94400,94400,94400,94400,0
|
|
20231012,124000,132874300,94400,94400,94400,94400,0
|
|
20231012,123900,132874300,94400,94400,94400,94400,0
|
|
20231012,123800,132874300,94400,94400,94400,94400,0
|
|
20231012,123700,132874300,94400,94400,94400,94400,0
|
|
20231012,123600,132874300,94400,94400,94400,94400,0
|
|
20231012,123500,132874300,94400,94400,94400,94400,0
|
|
20231012,123400,132874300,94400,94400,94400,94400,0
|
|
20231012,123300,132874300,94400,94400,94400,94400,0
|
|
20231012,123200,132874300,94400,94400,94400,94400,0
|
|
20231012,123100,132874300,94400,94400,94400,94400,0
|
|
20231012,123000,132874300,94400,94400,94400,94400,0
|
|
20231012,122900,132874300,94400,94400,94400,94400,0
|
|
20231012,122800,132874300,94400,94400,94400,94400,0
|
|
20231012,122700,132874300,94400,94400,94400,94400,75
|
|
20231012,122600,125794300,94400,94400,94400,94400,0
|
|
20231012,122500,125794300,94400,94400,94400,94400,0
|
|
20231012,122400,125794300,94400,94400,94400,94400,0
|
|
20231012,122300,125794300,94400,94400,94400,94400,0
|
|
20231012,122200,125794300,94400,94400,94400,94400,0
|
|
20231012,122100,125794300,94400,94400,94400,94400,0
|
|
20231012,122000,125794300,94400,94400,94400,94400,0
|
|
20231012,121900,125794300,94400,94400,94400,94400,0
|
|
20231012,121800,125794300,94400,94400,94400,94400,0
|
|
20231012,121700,125794300,94400,94400,94400,94400,0
|
|
20231012,121600,125794300,94400,94400,94400,94400,0
|
|
20231012,121500,125794300,94400,94400,94400,94400,0
|
|
20231012,121400,125794300,94400,94400,94400,94400,0
|
|
20231012,121300,125794300,94400,94400,94400,94400,0
|
|
20231012,121200,125794300,94400,94400,94400,94400,0
|
|
20231012,121100,125794300,94400,94400,94400,94400,0
|
|
20231012,121000,125794300,94400,94400,94400,94400,0
|
|
20231012,120900,125794300,94400,94400,94400,94400,0
|
|
20231012,120800,125794300,94400,94400,94400,94400,50
|
|
20231012,120700,121074300,94500,94500,94500,94500,0
|
|
20231012,120600,121074300,94500,94500,94500,94500,0
|
|
20231012,120500,121074300,94500,94500,94500,94500,0
|
|
20231012,120400,121074300,94500,94500,94500,94500,0
|
|
20231012,120300,121074300,94500,94500,94500,94500,0
|
|
20231012,120200,121074300,94500,94500,94500,94500,50
|
|
20231012,120100,116349300,94600,94600,94600,94600,8
|
|
20231012,120000,115592500,94600,94600,94600,94600,2
|
|
20231012,115900,115403300,94600,94600,94600,94600,0
|
|
20231012,115800,115403300,94600,94600,94600,94600,18
|
|
20231012,115700,113700500,94600,94600,94600,94600,0
|
|
20231012,115600,113700500,94600,94600,94600,94600,0
|
|
20231012,115500,113700500,94600,94600,94600,94600,17
|
|
20231012,115400,112092300,94600,94600,94600,94600,0
|
|
20231012,115300,112092300,94600,94600,94600,94600,0
|
|
20231012,115200,112092300,94600,94600,94600,94600,0
|
|
20231012,115100,112092300,94600,94600,94600,94600,0
|
|
20231012,115000,112092300,94600,94600,94600,94600,0
|
|
20231012,114900,112092300,94600,94600,94600,94600,0
|
|
20231012,114800,112092300,94600,94600,94600,94600,0
|
|
20231012,114700,112092300,94600,94600,94600,94600,0
|
|
20231012,114600,112092300,94600,94600,94600,94600,0
|
|
20231012,114500,112092300,94600,94600,94600,94600,0
|
|
20231012,114400,112092300,94600,94600,94600,94600,0
|
|
20231012,114300,112092300,94600,94600,94600,94600,0
|
|
20231012,114200,112092300,94600,94600,94600,94600,0
|
|
20231012,114100,112092300,94600,94600,94600,94600,0
|
|
20231012,114000,112092300,94600,94600,94600,94600,25
|
|
20231012,113900,109727300,94800,94800,94800,94800,0
|
|
20231012,113800,109727300,94800,94800,94800,94800,0
|
|
20231012,113700,109727300,94800,94800,94800,94800,0
|
|
20231012,113600,109727300,94800,94800,94800,94800,0
|
|
20231012,113500,109727300,94800,94800,94800,94800,0
|
|
20231012,113400,109727300,94800,94800,94800,94800,0
|
|
20231012,113300,109727300,94800,94800,94800,94800,0
|
|
20231012,113200,109727300,94800,94800,94800,94800,0
|
|
20231012,113100,109727300,94800,94800,94800,94800,0
|
|
20231012,113000,109727300,94800,94800,94800,94800,0
|
|
20231012,112900,109727300,94800,94800,94800,94800,0
|
|
20231012,112800,109727300,94800,94800,94800,94800,0
|
|
20231012,112700,109727300,94800,94800,94800,94800,11
|
|
20231012,112600,108684500,94500,94500,94500,94500,0
|
|
20231012,112500,108684500,94500,94500,94500,94500,0
|
|
20231012,112400,108684500,94500,94500,94500,94500,0
|
|
20231012,112300,108684500,94500,94600,94600,94500,50
|
|
20231012,112200,103956300,94700,94700,94700,94700,0
|
|
20231012,112100,103956300,94700,94700,94700,94700,0
|
|
20231012,112000,103956300,94700,94700,94700,94700,1
|
|
20231012,111900,103861600,94900,94900,94900,94900,0
|
|
20231012,111800,103861600,94900,94900,94900,94900,0
|
|
20231012,111700,103861600,94900,94900,94900,94900,0
|
|
20231012,111600,103861600,94900,94900,94900,94900,0
|
|
20231012,111500,103861600,94900,94900,94900,94900,0
|
|
20231012,111400,103861600,94900,94900,94900,94900,0
|
|
20231012,111300,103861600,94900,94900,94900,94900,1
|
|
20231012,111200,103766700,95000,95000,95000,95000,0
|
|
20231012,111100,103766700,95000,95000,95000,95000,0
|
|
20231012,111000,103766700,95000,95000,95000,95000,2
|
|
20231012,110900,103576700,95000,95000,95000,95000,0
|
|
20231012,110800,103576700,95000,95000,95000,95000,29
|
|
20231012,110700,100821700,95000,95000,95000,95000,0
|
|
20231012,110600,100821700,95000,95000,95000,95000,0
|
|
20231012,110500,100821700,95000,95000,95000,95000,0
|
|
20231012,110400,100821700,95000,95000,95000,95000,0
|
|
20231012,110300,100821700,95000,95000,95000,95000,0
|
|
20231012,110200,100821700,95000,95000,95000,95000,0
|
|
20231012,110100,100821700,95000,95000,95000,95000,0
|
|
20231012,110000,100821700,95000,95000,95000,95000,0
|
|
20231012,105900,100821700,95000,95000,95000,95000,0
|
|
20231012,105800,100821700,95000,95000,95000,95000,0
|
|
20231012,105700,100821700,95000,95000,95000,95000,0
|
|
20231012,105600,100821700,95000,94600,95000,94600,31
|
|
20231012,105500,97883900,94600,94600,94600,94600,1
|
|
20231012,105400,97789300,94800,94800,94800,94800,11
|
|
20231012,105300,96746500,95000,95000,95000,95000,0
|
|
20231012,105200,96746500,95000,94900,95000,94900,3
|
|
20231012,105100,96461700,94800,94900,94900,94800,4
|
|
20231012,105000,96082200,95000,95000,95000,95000,0
|
|
20231012,104900,96082200,95000,95000,95000,95000,0
|
|
20231012,104800,96082200,95000,95000,95000,95000,0
|
|
20231012,104700,96082200,95000,95000,95000,95000,0
|
|
20231012,104600,96082200,95000,95000,95000,95000,0
|
|
20231012,104500,96082200,95000,95000,95000,95000,0
|
|
20231012,104400,96082200,95000,95000,95000,95000,0
|
|
20231012,104300,96082200,95000,95000,95000,95000,0
|
|
20231012,104200,96082200,95000,95000,95000,95000,3
|
|
20231012,104100,95797200,95000,95000,95000,95000,0
|
|
20231012,104000,95797200,95000,95000,95000,95000,0
|
|
20231012,103900,95797200,95000,95000,95000,95000,0
|
|
20231012,103800,95797200,95000,95000,95000,95000,0
|
|
20231012,103700,95797200,95000,95000,95000,95000,0
|
|
20231012,103600,95797200,95000,95000,95000,95000,0
|
|
20231012,103500,95797200,95000,95000,95000,95000,0
|
|
20231012,103400,95797200,95000,95000,95000,95000,0
|
|
20231012,103300,95797200,95000,95000,95000,95000,0
|
|
20231012,103200,95797200,95000,95000,95000,95000,2
|
|
20231012,103100,95607200,94900,94900,94900,94900,32
|
|
20231012,103000,92570400,94900,94900,94900,94900,9
|
|
20231012,102900,91716300,95000,95000,95000,95000,0
|
|
20231012,102800,91716300,95000,95000,95000,95000,0
|
|
20231012,102700,91716300,95000,95000,95000,95000,0
|
|
20231012,102600,91716300,95000,95000,95000,95000,0
|
|
20231012,102500,91716300,95000,95000,95000,95000,0
|
|
20231012,102400,91716300,95000,95000,95000,95000,0
|
|
20231012,102300,91716300,95000,95000,95000,95000,0
|
|
20231012,102200,91716300,95000,95000,95000,95000,30
|
|
20231012,102100,88866300,95000,95000,95000,95000,0
|
|
20231012,102000,88866300,95000,95000,95000,95000,0
|
|
20231012,101900,88866300,95000,95000,95000,95000,0
|
|
20231012,101800,88866300,95000,95000,95000,95000,0
|
|
20231012,101700,88866300,95000,95000,95000,95000,0
|
|
20231012,101600,88866300,95000,95000,95000,95000,1
|
|
20231012,101500,88771300,95000,95000,95000,95000,2
|
|
20231012,101400,88581300,94900,94900,94900,94900,0
|
|
20231012,101300,88581300,94900,94700,94900,94700,64
|
|
20231012,101200,82512000,94700,94600,94700,94600,25
|
|
20231012,101100,80145000,94600,94500,94600,94500,26
|
|
20231012,101000,77685600,94500,94400,94500,94400,39
|
|
20231012,100900,74002000,94400,94400,94400,94400,2
|
|
20231012,100800,73813200,94300,94300,94300,94300,0
|
|
20231012,100700,73813200,94300,94300,94300,94300,0
|
|
20231012,100600,73813200,94300,94300,94300,94300,0
|
|
20231012,100500,73813200,94300,94300,94300,94300,31
|
|
20231012,100400,70889900,94300,94300,94300,94300,0
|
|
20231012,100300,70889900,94300,94300,94300,94300,0
|
|
20231012,100200,70889900,94300,94300,94300,94300,0
|
|
20231012,100100,70889900,94300,94300,94300,94300,19
|
|
20231012,100000,69098200,93900,93900,93900,93900,10
|
|
20231012,095900,68159200,94300,94300,94300,94300,0
|
|
20231012,095800,68159200,94300,94300,94300,94300,0
|
|
20231012,095700,68159200,94300,94300,94300,94300,9
|
|
20231012,095600,67310500,94300,94300,94300,94300,0
|
|
20231012,095500,67310500,94300,94300,94300,94300,28
|
|
20231012,095400,64670100,94200,94200,94200,94200,29
|
|
20231012,095300,61938300,94200,94000,94200,94000,50
|
|
20231012,095200,57234300,93900,93900,93900,93900,0
|
|
20231012,095100,57234300,93900,93900,93900,93900,12
|
|
20231012,095000,56107500,93900,93900,93900,93900,2
|
|
20231012,094900,55919700,93900,93900,93900,93900,0
|
|
20231012,094800,55919700,93900,93900,93900,93900,1
|
|
20231012,094700,55825800,93900,93900,93900,93900,0
|
|
20231012,094600,55825800,93900,93900,93900,93900,2
|
|
20231012,094500,55638000,93500,93500,93500,93500,7
|
|
20231012,094400,54983500,93500,93500,93500,93500,0
|
|
20231012,094300,54983500,93500,93500,93500,93500,0
|
|
20231012,094200,54983500,93500,93400,93500,93400,77
|
|
20231012,094100,47784200,93400,93400,93400,93400,2
|
|
20231012,094000,47597400,93500,93500,93500,93500,0
|
|
20231012,093900,47597400,93500,93100,93500,93100,30
|
|
20231012,093800,44802400,93500,93500,93500,93500,3
|
|
20231012,093700,44521900,93500,93500,93500,93500,0
|
|
20231012,093600,44521900,93500,93500,93500,93500,1
|
|
20231012,093500,44428400,93000,93200,93200,93000,16
|
|
20231012,093400,42938900,93500,93500,93500,93500,0
|
|
20231012,093300,42938900,93500,93500,93500,93500,0
|
|
20231012,093200,42938900,93500,93500,93500,93500,0
|
|
20231012,093100,42938900,93500,93500,93500,93500,1
|
|
20231012,093000,42845400,93500,93500,93500,93500,0
|
|
20231012,092900,42845400,93500,93500,93500,93500,0
|
|
20231012,092800,42845400,93500,93500,93500,93500,0
|
|
20231012,092700,42845400,93500,93500,93500,93500,0
|
|
20231012,092600,42845400,93500,93500,93500,93500,37
|
|
20231012,092500,39385900,93500,93500,93500,93500,53
|
|
20231012,092400,34430400,93500,93200,93500,93200,151
|
|
20231012,092300,20312800,93300,93300,93300,93300,12
|
|
20231012,092200,19193200,93400,93400,93400,93400,5
|
|
20231012,092100,18726200,93500,93500,93500,93500,5
|
|
20231012,092000,18258700,93500,93500,93500,93500,1
|
|
20231012,091900,18165200,93900,93900,93900,93900,0
|
|
20231012,091800,18165200,93900,93900,93900,93900,1
|
|
20231012,091700,18071300,93900,93500,93900,93500,21
|
|
20231012,091600,16107400,93500,93500,93500,93500,1
|
|
20231012,091500,16013900,94000,94000,94000,94000,0
|
|
20231012,091400,16013900,94000,94000,94000,94000,0
|
|
20231012,091300,16013900,94000,93600,94000,93600,53
|
|
20231012,091200,11032700,93600,93800,93800,93600,10
|
|
20231012,091100,10096300,94000,94000,94000,94000,0
|
|
20231012,091000,10096300,94000,94000,94000,94000,0
|
|
20231012,090900,10096300,94000,94000,94000,94000,55
|
|
20231012,090800,4926300,94100,94100,94100,94100,2
|
|
20231012,090700,4738100,94300,94300,94300,94300,0
|
|
20231012,090600,4738100,94300,94300,94300,94300,0
|
|
20231012,090500,4738100,94300,94300,94300,94300,0
|
|
20231012,090400,4738100,94300,94300,94300,94300,0
|
|
20231012,090300,4738100,94300,94300,94300,94300,1
|
|
20231012,090200,4643800,94100,94100,94100,94100,0
|
|
20231012,090100,4643800,94100,94100,94100,94100,1
|
|
20231012,090000,4549700,94300,94800,94800,94300,48
|