658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195500,1140775100,66900,66900,66900,66900,341
|
|
20231006,195400,1140775100,66900,66900,66900,66900,0
|
|
20231006,195300,1140775100,66900,66900,66900,66900,0
|
|
20231006,195200,1140775100,66900,66900,66900,66900,0
|
|
20231006,195100,1140775100,66900,66900,66900,66900,0
|
|
20231006,195000,1140775100,66900,66900,66900,66900,0
|
|
20231006,194900,1140775100,66900,66900,66900,66900,0
|
|
20231006,194800,1140775100,66900,66900,66900,66900,0
|
|
20231006,194700,1140775100,66900,66900,66900,66900,0
|
|
20231006,194600,1140775100,66900,66900,66900,66900,0
|
|
20231006,194500,1140775100,66900,66900,66900,66900,0
|
|
20231006,194400,1140775100,66900,66900,66900,66900,0
|
|
20231006,194300,1140775100,66900,66900,66900,66900,0
|
|
20231006,194200,1140775100,66900,66900,66900,66900,0
|
|
20231006,194100,1140775100,66900,66900,66900,66900,0
|
|
20231006,194000,1140775100,66900,66900,66900,66900,0
|
|
20231006,193900,1140775100,66900,66900,66900,66900,0
|
|
20231006,193800,1140775100,66900,66900,66900,66900,0
|
|
20231006,193700,1140775100,66900,66900,66900,66900,0
|
|
20231006,193600,1140775100,66900,66900,66900,66900,0
|
|
20231006,193500,1140775100,66900,66900,66900,66900,0
|
|
20231006,193400,1140775100,66900,66900,66900,66900,0
|
|
20231006,193300,1140775100,66900,66900,66900,66900,0
|
|
20231006,193200,1140775100,66900,66900,66900,66900,0
|
|
20231006,193100,1140775100,66900,66900,66900,66900,0
|
|
20231006,193000,1140775100,66900,66900,66900,66900,0
|
|
20231006,192900,1140775100,66900,66900,66900,66900,0
|
|
20231006,192800,1140775100,66900,66900,66900,66900,0
|
|
20231006,192700,1140775100,66900,66900,66900,66900,0
|
|
20231006,192600,1140775100,66900,66900,66900,66900,0
|
|
20231006,192500,1140775100,66900,66900,66900,66900,341
|
|
20231006,192400,1140775100,66900,66900,66900,66900,0
|
|
20231006,192300,1140775100,66900,66900,66900,66900,0
|
|
20231006,192200,1140775100,66900,66900,66900,66900,0
|
|
20231006,192100,1140775100,66900,66900,66900,66900,0
|
|
20231006,192000,1140775100,66900,66900,66900,66900,0
|
|
20231006,191900,1140775100,66900,66900,66900,66900,0
|
|
20231006,191800,1140775100,66900,66900,66900,66900,0
|
|
20231006,191700,1140775100,66900,66900,66900,66900,0
|
|
20231006,191600,1140775100,66900,66900,66900,66900,0
|
|
20231006,191500,1140775100,66900,66900,66900,66900,0
|
|
20231006,191400,1140775100,66900,66900,66900,66900,0
|
|
20231006,191300,1140775100,66900,66900,66900,66900,0
|
|
20231006,191200,1140775100,66900,66900,66900,66900,0
|
|
20231006,191100,1140775100,66900,66900,66900,66900,0
|
|
20231006,191000,1140775100,66900,66900,66900,66900,0
|
|
20231006,190900,1140775100,66900,66900,66900,66900,0
|
|
20231006,190800,1140775100,66900,66900,66900,66900,0
|
|
20231006,190700,1140775100,66900,66900,66900,66900,0
|
|
20231006,190600,1140775100,66900,66900,66900,66900,0
|
|
20231006,190500,1140775100,66900,66900,66900,66900,0
|
|
20231006,190400,1140775100,66900,66900,66900,66900,0
|
|
20231006,190300,1140775100,66900,66900,66900,66900,0
|
|
20231006,190200,1140775100,66900,66900,66900,66900,0
|
|
20231006,190100,1140775100,66900,66900,66900,66900,0
|
|
20231006,190000,1140775100,66900,66900,66900,66900,0
|
|
20231006,185900,1140775100,66900,66900,66900,66900,0
|
|
20231006,185800,1140775100,66900,66900,66900,66900,0
|
|
20231006,185700,1140775100,66900,66900,66900,66900,0
|
|
20231006,185600,1140775100,66900,66900,66900,66900,0
|
|
20231006,185500,1140775100,66900,66900,66900,66900,341
|
|
20231006,185400,1140775100,66900,66900,66900,66900,0
|
|
20231006,185300,1140775100,66900,66900,66900,66900,0
|
|
20231006,185200,1140775100,66900,66900,66900,66900,0
|
|
20231006,185100,1140775100,66900,66900,66900,66900,0
|
|
20231006,185000,1140775100,66900,66900,66900,66900,0
|
|
20231006,184900,1140775100,66900,66900,66900,66900,0
|
|
20231006,184800,1140775100,66900,66900,66900,66900,0
|
|
20231006,184700,1140775100,66900,66900,66900,66900,0
|
|
20231006,184600,1140775100,66900,66900,66900,66900,0
|
|
20231006,184500,1140775100,66900,66900,66900,66900,0
|
|
20231006,184400,1140775100,66900,66900,66900,66900,0
|
|
20231006,184300,1140775100,66900,66900,66900,66900,0
|
|
20231006,184200,1140775100,66900,66900,66900,66900,0
|
|
20231006,184100,1140775100,66900,66900,66900,66900,0
|
|
20231006,184000,1140775100,66900,66900,66900,66900,0
|
|
20231006,183900,1140775100,66900,66900,66900,66900,0
|
|
20231006,183800,1140775100,66900,66900,66900,66900,0
|
|
20231006,183700,1140775100,66900,66900,66900,66900,0
|
|
20231006,183600,1140775100,66900,66900,66900,66900,0
|
|
20231006,183500,1140775100,66900,66900,66900,66900,0
|
|
20231006,183400,1140775100,66900,66900,66900,66900,0
|
|
20231006,183300,1140775100,66900,66900,66900,66900,0
|
|
20231006,183200,1140775100,66900,66900,66900,66900,0
|
|
20231006,183100,1140775100,66900,66900,66900,66900,0
|
|
20231006,183000,1140775100,66900,66900,66900,66900,0
|
|
20231006,182900,1140775100,66900,66900,66900,66900,0
|
|
20231006,182800,1140775100,66900,66900,66900,66900,0
|
|
20231006,182700,1140775100,66900,66900,66900,66900,0
|
|
20231006,182600,1140775100,66900,66900,66900,66900,0
|
|
20231006,182500,1140775100,66900,66900,66900,66900,341
|
|
20231006,182400,1140775100,66900,66900,66900,66900,0
|
|
20231006,182300,1140775100,66900,66900,66900,66900,0
|
|
20231006,182200,1140775100,66900,66900,66900,66900,0
|
|
20231006,182100,1140775100,66900,66900,66900,66900,0
|
|
20231006,182000,1140775100,66900,66900,66900,66900,0
|
|
20231006,181900,1140775100,66900,66900,66900,66900,0
|
|
20231006,181800,1140775100,66900,66900,66900,66900,0
|
|
20231006,181700,1140775100,66900,66900,66900,66900,0
|
|
20231006,181600,1140775100,66900,66900,66900,66900,0
|
|
20231006,181500,1140775100,66900,66900,66900,66900,0
|
|
20231006,181400,1140775100,66900,66900,66900,66900,0
|
|
20231006,181300,1140775100,66900,66900,66900,66900,0
|
|
20231006,181200,1140775100,66900,66900,66900,66900,0
|
|
20231006,181100,1140775100,66900,66900,66900,66900,0
|
|
20231006,181000,1140775100,66900,66900,66900,66900,0
|
|
20231006,180900,1140775100,66900,66900,66900,66900,0
|
|
20231006,180800,1140775100,66900,66900,66900,66900,0
|
|
20231006,180700,1140775100,66900,66900,66900,66900,0
|
|
20231006,180600,1140775100,66900,66900,66900,66900,0
|
|
20231006,180500,1140775100,66900,66900,66900,66900,0
|
|
20231006,180400,1140775100,66900,66900,66900,66900,0
|
|
20231006,180300,1140775100,66900,66900,66900,66900,0
|
|
20231006,180200,1140775100,66900,66900,66900,66900,0
|
|
20231006,180100,1140775100,66900,66900,66900,66900,0
|
|
20231006,180000,1140775100,66900,66900,66900,66900,0
|
|
20231006,175900,1140775100,66900,66900,66900,66900,0
|
|
20231006,175800,1140775100,66900,66900,66900,66900,0
|
|
20231006,175700,1140775100,66900,66900,66900,66900,0
|
|
20231006,175600,1140775100,66900,66900,66900,66900,0
|
|
20231006,175500,1140775100,66900,66900,66900,66900,341
|
|
20231006,175400,1140775100,66900,66900,66900,66900,0
|
|
20231006,175300,1140775100,66900,66900,66900,66900,0
|
|
20231006,175200,1140775100,66900,66900,66900,66900,0
|
|
20231006,175100,1140775100,66900,66900,66900,66900,0
|
|
20231006,175000,1140775100,66900,66900,66900,66900,0
|
|
20231006,174900,1140775100,66900,66900,66900,66900,0
|
|
20231006,174800,1140775100,66900,66900,66900,66900,0
|
|
20231006,174700,1140775100,66900,66900,66900,66900,0
|
|
20231006,174600,1140775100,66900,66900,66900,66900,0
|
|
20231006,174500,1140775100,66900,66900,66900,66900,0
|
|
20231006,174400,1140775100,66900,66900,66900,66900,0
|
|
20231006,174300,1140775100,66900,66900,66900,66900,0
|
|
20231006,174200,1140775100,66900,66900,66900,66900,0
|
|
20231006,174100,1140775100,66900,66900,66900,66900,0
|
|
20231006,174000,1140775100,66900,66900,66900,66900,0
|
|
20231006,173900,1140775100,66900,66900,66900,66900,0
|
|
20231006,173800,1140775100,66900,66900,66900,66900,0
|
|
20231006,173700,1140775100,66900,66900,66900,66900,0
|
|
20231006,173600,1140775100,66900,66900,66900,66900,0
|
|
20231006,173500,1140775100,66900,66900,66900,66900,0
|
|
20231006,173400,1140775100,66900,66900,66900,66900,0
|
|
20231006,173300,1140775100,66900,66900,66900,66900,0
|
|
20231006,173200,1140775100,66900,66900,66900,66900,0
|
|
20231006,173100,1140775100,66900,66900,66900,66900,0
|
|
20231006,173000,1140775100,66900,66900,66900,66900,0
|
|
20231006,172900,1140775100,66900,66900,66900,66900,0
|
|
20231006,172800,1140775100,66900,66900,66900,66900,0
|
|
20231006,172700,1140775100,66900,66900,66900,66900,0
|
|
20231006,172600,1140775100,66900,66900,66900,66900,0
|
|
20231006,172500,1140775100,66900,66900,66900,66900,341
|
|
20231006,172400,1140775100,66900,66900,66900,66900,0
|
|
20231006,172300,1140775100,66900,66900,66900,66900,0
|
|
20231006,172200,1140775100,66900,66900,66900,66900,0
|
|
20231006,172100,1140775100,66900,66900,66900,66900,0
|
|
20231006,172000,1140775100,66900,66900,66900,66900,0
|
|
20231006,171900,1140775100,66900,66900,66900,66900,0
|
|
20231006,171800,1140775100,66900,66900,66900,66900,0
|
|
20231006,171700,1140775100,66900,66900,66900,66900,0
|
|
20231006,171600,1140775100,66900,66900,66900,66900,0
|
|
20231006,171500,1140775100,66900,66900,66900,66900,0
|
|
20231006,171400,1140775100,66900,66900,66900,66900,0
|
|
20231006,171300,1140775100,66900,66900,66900,66900,0
|
|
20231006,171200,1140775100,66900,66900,66900,66900,0
|
|
20231006,171100,1140775100,66900,66900,66900,66900,0
|
|
20231006,171000,1140775100,66900,66900,66900,66900,0
|
|
20231006,170900,1140775100,66900,66900,66900,66900,0
|
|
20231006,170800,1140775100,66900,66900,66900,66900,0
|
|
20231006,170700,1140775100,66900,66900,66900,66900,0
|
|
20231006,170600,1140775100,66900,66900,66900,66900,0
|
|
20231006,170500,1140775100,66900,66900,66900,66900,0
|
|
20231006,170400,1140775100,66900,66900,66900,66900,0
|
|
20231006,170300,1140775100,66900,66900,66900,66900,0
|
|
20231006,170200,1140775100,66900,66900,66900,66900,0
|
|
20231006,170100,1140775100,66900,66900,66900,66900,0
|
|
20231006,170000,1140775100,66900,66900,66900,66900,0
|
|
20231006,165900,1140775100,66900,66900,66900,66900,0
|
|
20231006,165800,1140775100,66900,66900,66900,66900,0
|
|
20231006,165700,1140775100,66900,66900,66900,66900,0
|
|
20231006,165600,1140775100,66900,66900,66900,66900,0
|
|
20231006,165500,1140775100,66900,66900,66900,66900,341
|
|
20231006,165400,1140775100,66900,66900,66900,66900,0
|
|
20231006,165300,1140775100,66900,66900,66900,66900,0
|
|
20231006,165200,1140775100,66900,66900,66900,66900,0
|
|
20231006,165100,1140775100,66900,66900,66900,66900,0
|
|
20231006,165000,1140775100,66900,66900,66900,66900,0
|
|
20231006,164900,1140775100,66900,66900,66900,66900,0
|
|
20231006,164800,1140775100,66900,66900,66900,66900,0
|
|
20231006,164700,1140775100,66900,66900,66900,66900,0
|
|
20231006,164600,1140775100,66900,66900,66900,66900,0
|
|
20231006,164500,1140775100,66900,66900,66900,66900,0
|
|
20231006,164400,1140775100,66900,66900,66900,66900,0
|
|
20231006,164300,1140775100,66900,66900,66900,66900,0
|
|
20231006,164200,1140775100,66900,66900,66900,66900,0
|
|
20231006,164100,1140775100,66900,66900,66900,66900,0
|
|
20231006,164000,1140775100,66900,66900,66900,66900,0
|
|
20231006,163900,1140775100,66900,66900,66900,66900,0
|
|
20231006,163800,1140775100,66900,66900,66900,66900,0
|
|
20231006,163700,1140775100,66900,66900,66900,66900,0
|
|
20231006,163600,1140775100,66900,66900,66900,66900,0
|
|
20231006,163500,1140775100,66900,66900,66900,66900,0
|
|
20231006,163400,1140775100,66900,66900,66900,66900,0
|
|
20231006,163300,1140775100,66900,66900,66900,66900,0
|
|
20231006,163200,1140775100,66900,66900,66900,66900,0
|
|
20231006,163100,1140775100,66900,66900,66900,66900,0
|
|
20231006,163000,1140775100,66900,66900,66900,66900,0
|
|
20231006,162900,1140775100,66900,66900,66900,66900,0
|
|
20231006,162800,1140775100,66900,66900,66900,66900,0
|
|
20231006,162700,1140775100,66900,66900,66900,66900,0
|
|
20231006,162600,1140775100,66900,66900,66900,66900,0
|
|
20231006,162500,1140775100,66900,66900,66900,66900,341
|
|
20231006,162400,1140775100,66900,66900,66900,66900,0
|
|
20231006,162300,1140775100,66900,66900,66900,66900,0
|
|
20231006,162200,1140775100,66900,66900,66900,66900,0
|
|
20231006,162100,1140775100,66900,66900,66900,66900,0
|
|
20231006,162000,1140775100,66900,66900,66900,66900,0
|
|
20231006,161900,1140775100,66900,66900,66900,66900,0
|
|
20231006,161800,1140775100,66900,66900,66900,66900,0
|
|
20231006,161700,1140775100,66900,66900,66900,66900,0
|
|
20231006,161600,1140775100,66900,66900,66900,66900,0
|
|
20231006,161500,1140775100,66900,66900,66900,66900,0
|
|
20231006,161400,1140775100,66900,66900,66900,66900,0
|
|
20231006,161300,1140775100,66900,66900,66900,66900,0
|
|
20231006,161200,1140775100,66900,66900,66900,66900,0
|
|
20231006,161100,1140775100,66900,66900,66900,66900,0
|
|
20231006,161000,1140775100,66900,66900,66900,66900,0
|
|
20231006,160900,1140775100,66900,66900,66900,66900,0
|
|
20231006,160800,1140775100,66900,66900,66900,66900,0
|
|
20231006,160700,1140775100,66900,66900,66900,66900,0
|
|
20231006,160600,1140775100,66900,66900,66900,66900,0
|
|
20231006,160500,1140775100,66900,66900,66900,66900,0
|
|
20231006,160400,1140775100,66900,66900,66900,66900,0
|
|
20231006,160300,1140775100,66900,66900,66900,66900,0
|
|
20231006,160200,1140775100,66900,66900,66900,66900,0
|
|
20231006,160100,1140775100,66900,66900,66900,66900,0
|
|
20231006,160000,1140775100,66900,66900,66900,66900,0
|
|
20231006,155900,1140775100,66900,66900,66900,66900,0
|
|
20231006,155800,1140775100,66900,66900,66900,66900,0
|
|
20231006,155700,1140775100,66900,66900,66900,66900,0
|
|
20231006,155600,1140775100,66900,66900,66900,66900,0
|
|
20231006,155500,1140775100,66900,66900,66900,66900,341
|
|
20231006,155400,1140775100,66900,66900,66900,66900,0
|
|
20231006,155300,1140775100,66900,66900,66900,66900,0
|
|
20231006,155200,1140775100,66900,66900,66900,66900,0
|
|
20231006,155100,1140775100,66900,66900,66900,66900,0
|
|
20231006,155000,1140775100,66900,66900,66900,66900,0
|
|
20231006,154900,1140775100,66900,66900,66900,66900,0
|
|
20231006,154800,1140775100,66900,66900,66900,66900,0
|
|
20231006,154700,1140775100,66900,66900,66900,66900,0
|
|
20231006,154600,1140775100,66900,66900,66900,66900,0
|
|
20231006,154500,1140775100,66900,66900,66900,66900,0
|
|
20231006,154400,1140775100,66900,66900,66900,66900,0
|
|
20231006,154300,1140775100,66900,66900,66900,66900,0
|
|
20231006,154200,1140775100,66900,66900,66900,66900,0
|
|
20231006,154100,1140775100,66900,66900,66900,66900,0
|
|
20231006,154000,1140775100,66900,66900,66900,66900,0
|
|
20231006,153900,1140775100,66900,66900,66900,66900,0
|
|
20231006,153800,1140775100,66900,66900,66900,66900,0
|
|
20231006,153700,1140775100,66900,66900,66900,66900,0
|
|
20231006,153600,1140775100,66900,66900,66900,66900,0
|
|
20231006,153500,1140775100,66900,66900,66900,66900,0
|
|
20231006,153400,1140775100,66900,66900,66900,66900,0
|
|
20231006,153300,1140775100,66900,66900,66900,66900,0
|
|
20231006,153200,1140775100,66900,66900,66900,66900,0
|
|
20231006,153100,1140775100,66900,66900,66900,66900,0
|
|
20231006,153000,1140775100,66900,66900,66900,66900,341
|
|
20231006,152900,1117962200,66600,66600,66600,66600,0
|
|
20231006,152800,1117962200,66600,66600,66600,66600,0
|
|
20231006,152700,1117962200,66600,66600,66600,66600,0
|
|
20231006,152600,1117962200,66600,66600,66600,66600,0
|
|
20231006,152500,1117962200,66600,66600,66600,66600,0
|
|
20231006,152400,1117962200,66600,66600,66600,66600,0
|
|
20231006,152300,1117962200,66600,66600,66600,66600,0
|
|
20231006,152200,1117962200,66600,66600,66600,66600,0
|
|
20231006,152100,1117962200,66600,66600,66600,66600,0
|
|
20231006,152000,1117962200,66600,66600,66600,66600,0
|
|
20231006,151900,1117962200,66600,66600,66600,66500,151
|
|
20231006,151800,1107920200,66500,66600,66600,66500,37
|
|
20231006,151700,1105459500,66500,66500,66600,66500,43
|
|
20231006,151600,1102596000,66500,66500,66700,66500,22
|
|
20231006,151500,1101132600,66600,66600,66600,66500,166
|
|
20231006,151400,1090090000,66600,66500,66600,66500,66
|
|
20231006,151300,1085694900,66600,66400,66600,66400,133
|
|
20231006,151200,1076847300,66400,66500,66500,66400,7
|
|
20231006,151100,1076382300,66500,66500,66500,66400,10
|
|
20231006,151000,1075717400,66500,66500,66500,66500,8
|
|
20231006,150900,1075185400,66500,66500,66500,66500,7
|
|
20231006,150800,1074719900,66400,66400,66500,66400,42
|
|
20231006,150700,1071929400,66600,66400,66600,66400,2
|
|
20231006,150600,1071796400,66500,66500,66500,66400,7
|
|
20231006,150500,1071331200,66300,66600,66700,66300,130
|
|
20231006,150400,1062695400,66600,66800,66800,66400,108
|
|
20231006,150300,1055511600,66800,66500,66800,66500,17
|
|
20231006,150200,1054377900,66500,66700,66700,66500,3
|
|
20231006,150100,1054178200,66700,66500,66700,66500,14
|
|
20231006,150000,1053245100,66500,66700,66700,66500,5
|
|
20231006,145900,1052912300,66700,66500,66700,66500,7
|
|
20231006,145800,1052446500,66500,66500,66700,66500,5
|
|
20231006,145700,1052113800,66700,66600,66700,66500,35
|
|
20231006,145600,1049784500,66600,66500,66600,66500,8
|
|
20231006,145500,1049252000,66500,66500,66700,66500,63
|
|
20231006,145400,1045056700,66500,66500,66500,66500,3
|
|
20231006,145300,1044857200,66500,66500,66600,66500,7
|
|
20231006,145200,1044391600,66500,66500,66600,66500,9
|
|
20231006,145100,1043793000,66500,66500,66600,66500,4
|
|
20231006,145000,1043526900,66500,66500,66500,66500,4
|
|
20231006,144900,1043260900,66600,66500,66600,66500,8
|
|
20231006,144800,1042728700,66500,66500,66500,66500,31
|
|
20231006,144700,1040667200,66500,66500,66600,66500,7
|
|
20231006,144600,1040201600,66500,66600,66700,66500,45
|
|
20231006,144500,1037204500,66600,66600,66700,66600,5
|
|
20231006,144400,1036871300,66600,66600,66700,66600,124
|
|
20231006,144300,1028612700,66900,66600,66900,66600,35
|
|
20231006,144200,1026281000,66700,66600,66700,66600,5
|
|
20231006,144100,1025947900,66600,66600,66700,66600,33
|
|
20231006,144000,1023749900,66600,66600,66600,66600,4
|
|
20231006,143900,1023483500,66700,66700,66700,66700,5
|
|
20231006,143800,1023150000,66700,66700,66800,66600,65
|
|
20231006,143700,1018817500,66700,66700,66700,66700,4
|
|
20231006,143600,1018550700,66700,66700,66900,66700,5
|
|
20231006,143500,1018217000,66700,66700,66700,66700,5
|
|
20231006,143400,1017883500,66900,66900,66900,66900,0
|
|
20231006,143300,1017883500,66900,66900,66900,66900,0
|
|
20231006,143200,1017883500,66900,66900,66900,66900,0
|
|
20231006,143100,1017883500,66900,66900,66900,66900,1
|
|
20231006,143000,1017816600,66900,66900,66900,66900,1
|
|
20231006,142900,1017749700,66900,66900,66900,66900,1
|
|
20231006,142800,1017682800,67000,67000,67000,67000,0
|
|
20231006,142700,1017682800,67000,67000,67000,67000,1
|
|
20231006,142600,1017615800,67000,67000,67000,67000,5
|
|
20231006,142500,1017280800,66600,66600,66600,66600,5
|
|
20231006,142400,1016947800,67000,67000,67000,67000,29
|
|
20231006,142300,1015004800,67000,67000,67000,67000,4
|
|
20231006,142200,1014736800,67000,67000,67000,67000,1
|
|
20231006,142100,1014669800,67000,67000,67000,67000,0
|
|
20231006,142000,1014669800,67000,67000,67000,67000,0
|
|
20231006,141900,1014669800,67000,67000,67000,67000,0
|
|
20231006,141800,1014669800,67000,67000,67000,67000,3
|
|
20231006,141700,1014468800,67000,67000,67000,67000,51
|
|
20231006,141600,1011051800,67000,67000,67000,67000,101
|
|
20231006,141500,1004284800,67000,67000,67000,67000,1
|
|
20231006,141400,1004217800,67000,67000,67000,67000,0
|
|
20231006,141300,1004217800,67000,67000,67000,67000,0
|
|
20231006,141200,1004217800,67000,67000,67000,67000,44
|
|
20231006,141100,1001269800,67000,67000,67000,67000,2
|
|
20231006,141000,1001135800,67000,66700,67000,66600,8
|
|
20231006,140900,1000602500,67100,67000,67100,67000,2
|
|
20231006,140800,1000468400,67100,67100,67100,67100,0
|
|
20231006,140700,1000468400,67100,67000,67100,66600,401
|
|
20231006,140600,973690500,67100,67100,67100,67100,1
|
|
20231006,140500,973623400,67100,67100,67100,67100,1
|
|
20231006,140400,973556300,67100,67100,67100,67100,0
|
|
20231006,140300,973556300,67100,67100,67100,67100,0
|
|
20231006,140200,973556300,67100,67100,67100,67100,45
|
|
20231006,140100,970536800,67100,67100,67100,67100,0
|
|
20231006,140000,970536800,67100,67100,67100,67100,0
|
|
20231006,135900,970536800,67100,67100,67100,67100,0
|
|
20231006,135800,970536800,67100,67100,67100,67100,217
|
|
20231006,135700,955976100,67100,67100,67100,67100,2
|
|
20231006,135600,955841900,67100,67100,67100,67100,0
|
|
20231006,135500,955841900,67100,67100,67100,67100,8
|
|
20231006,135400,955305100,67200,67200,67200,67200,0
|
|
20231006,135300,955305100,67200,67200,67200,67200,0
|
|
20231006,135200,955305100,67200,67200,67200,67200,0
|
|
20231006,135100,955305100,67200,67200,67200,67200,0
|
|
20231006,135000,955305100,67200,67200,67200,67200,0
|
|
20231006,134900,955305100,67200,67200,67200,67200,0
|
|
20231006,134800,955305100,67200,67200,67200,67200,3
|
|
20231006,134700,955103500,67100,67100,67100,67100,0
|
|
20231006,134600,955103500,67100,67100,67100,67100,5
|
|
20231006,134500,954768000,67100,67100,67100,67100,98
|
|
20231006,134400,948192200,67100,67100,67100,67100,0
|
|
20231006,134300,948192200,67100,67100,67100,67100,15
|
|
20231006,134200,947185700,67100,67100,67100,67100,17
|
|
20231006,134100,946045000,67100,67100,67100,67100,0
|
|
20231006,134000,946045000,67100,67100,67100,67100,0
|
|
20231006,133900,946045000,67100,67100,67100,67100,3
|
|
20231006,133800,945843700,67200,67200,67200,67200,2
|
|
20231006,133700,945709300,67100,67100,67100,67100,35
|
|
20231006,133600,943360800,67200,67200,67200,67200,0
|
|
20231006,133500,943360800,67200,67200,67200,67200,2
|
|
20231006,133400,943226400,67200,67200,67200,67200,1
|
|
20231006,133300,943159200,67100,67100,67100,67100,0
|
|
20231006,133200,943159200,67100,67100,67100,67100,7
|
|
20231006,133100,942689500,67100,67100,67100,67100,5
|
|
20231006,133000,942354000,67200,67200,67200,67200,100
|
|
20231006,132900,935634000,67200,67200,67200,67200,1
|
|
20231006,132800,935566800,67100,67100,67100,67100,5
|
|
20231006,132700,935231300,67100,67100,67100,67100,0
|
|
20231006,132600,935231300,67100,67100,67100,67100,20
|
|
20231006,132500,933889300,67100,67100,67100,67100,57
|
|
20231006,132400,930064600,67200,67200,67200,67200,0
|
|
20231006,132300,930064600,67200,67200,67200,67200,0
|
|
20231006,132200,930064600,67200,67200,67200,67200,0
|
|
20231006,132100,930064600,67200,67200,67200,67200,0
|
|
20231006,132000,930064600,67200,67200,67200,67200,0
|
|
20231006,131900,930064600,67200,67200,67200,67200,38
|
|
20231006,131800,927511000,67300,67200,67300,67200,39
|
|
20231006,131700,924889100,67200,67200,67200,67200,32
|
|
20231006,131600,922738700,67200,67200,67200,67200,20
|
|
20231006,131500,921394700,67200,67200,67200,67200,0
|
|
20231006,131400,921394700,67200,67200,67200,67200,0
|
|
20231006,131300,921394700,67200,67200,67200,67200,1
|
|
20231006,131200,921327500,67300,67300,67300,67300,5
|
|
20231006,131100,920991000,67200,67200,67200,67200,0
|
|
20231006,131000,920991000,67200,67200,67200,67200,0
|
|
20231006,130900,920991000,67200,67200,67200,67200,0
|
|
20231006,130800,920991000,67200,67200,67200,67200,0
|
|
20231006,130700,920991000,67200,67200,67200,67200,120
|
|
20231006,130600,912927000,67200,67200,67200,67200,3
|
|
20231006,130500,912725400,67300,67300,67300,67300,0
|
|
20231006,130400,912725400,67300,67300,67300,67300,0
|
|
20231006,130300,912725400,67300,67300,67300,67300,0
|
|
20231006,130200,912725400,67300,67300,67300,67300,0
|
|
20231006,130100,912725400,67300,67300,67300,67300,0
|
|
20231006,130000,912725400,67300,67300,67300,67300,0
|
|
20231006,125900,912725400,67300,67300,67300,67300,1
|
|
20231006,125800,912658100,67100,67100,67100,67100,7
|
|
20231006,125700,912188400,67100,67100,67100,67100,0
|
|
20231006,125600,912188400,67100,67100,67100,67100,1
|
|
20231006,125500,912121300,67200,67200,67200,67200,2
|
|
20231006,125400,911986900,67200,67200,67200,67200,1
|
|
20231006,125300,911919700,67200,67300,67300,67200,21
|
|
20231006,125200,910506500,67300,67300,67300,67300,31
|
|
20231006,125100,908420200,67300,67300,67300,67300,7
|
|
20231006,125000,907949100,67200,67200,67200,67200,41
|
|
20231006,124900,905193900,67300,67300,67300,67300,0
|
|
20231006,124800,905193900,67300,67300,67300,67300,0
|
|
20231006,124700,905193900,67300,67300,67300,67300,50
|
|
20231006,124600,901828900,67300,67300,67300,67300,0
|
|
20231006,124500,901828900,67300,67300,67300,67300,0
|
|
20231006,124400,901828900,67300,67300,67300,67300,4
|
|
20231006,124300,901559700,67200,67200,67200,67200,0
|
|
20231006,124200,901559700,67200,67200,67200,67200,0
|
|
20231006,124100,901559700,67200,67200,67200,67200,10
|
|
20231006,124000,900887700,67200,67200,67200,67200,0
|
|
20231006,123900,900887700,67200,67200,67200,67200,0
|
|
20231006,123800,900887700,67200,67200,67200,67200,0
|
|
20231006,123700,900887700,67200,67200,67200,67200,0
|
|
20231006,123600,900887700,67200,67200,67200,67200,146
|
|
20231006,123500,891076500,67200,67200,67200,67200,35
|
|
20231006,123400,888724500,67200,67200,67200,67200,2
|
|
20231006,123300,888590100,67100,67100,67100,67100,35
|
|
20231006,123200,886241600,67200,67200,67200,67200,0
|
|
20231006,123100,886241600,67200,67200,67200,67200,0
|
|
20231006,123000,886241600,67200,67200,67200,67200,0
|
|
20231006,122900,886241600,67200,67200,67200,67200,0
|
|
20231006,122800,886241600,67200,67200,67200,67200,29
|
|
20231006,122700,884292800,67100,67100,67100,67100,6
|
|
20231006,122600,883890200,67100,67100,67100,67100,0
|
|
20231006,122500,883890200,67100,67100,67100,67100,0
|
|
20231006,122400,883890200,67100,67100,67100,67100,0
|
|
20231006,122300,883890200,67100,67100,67100,67100,1
|
|
20231006,122200,883823100,67100,67100,67100,67100,0
|
|
20231006,122100,883823100,67100,67100,67100,67100,71
|
|
20231006,122000,879059000,67100,67100,67100,67100,18
|
|
20231006,121900,877851200,67300,67300,67300,67300,0
|
|
20231006,121800,877851200,67300,67300,67300,67300,1
|
|
20231006,121700,877783900,67300,67300,67300,67300,30
|
|
20231006,121600,875764900,67200,67200,67200,67200,0
|
|
20231006,121500,875764900,67200,67200,67200,67200,44
|
|
20231006,121400,872808100,67100,67100,67100,67100,13
|
|
20231006,121300,871935800,67200,67200,67200,67200,11
|
|
20231006,121200,871196600,67200,67200,67200,67200,3
|
|
20231006,121100,870995000,67100,67200,67200,67100,6
|
|
20231006,121000,870591900,67200,67100,67200,67100,299
|
|
20231006,120900,850525100,67000,67000,67000,67000,0
|
|
20231006,120800,850525100,67000,67000,67000,67000,0
|
|
20231006,120700,850525100,67000,67000,67000,67000,65
|
|
20231006,120600,846170100,67000,67000,67000,67000,2
|
|
20231006,120500,846036100,67000,67000,67000,67000,2
|
|
20231006,120400,845902100,67000,67000,67000,67000,0
|
|
20231006,120300,845902100,67000,67000,67000,67000,0
|
|
20231006,120200,845902100,67000,67000,67000,67000,21
|
|
20231006,120100,844495100,67000,67000,67000,67000,85
|
|
20231006,120000,838800100,66900,67000,67000,66900,70
|
|
20231006,115900,834114100,66900,66900,67000,66900,37
|
|
20231006,115800,831638600,67000,66900,67000,66900,3
|
|
20231006,115700,831437800,66900,66900,66900,66900,6
|
|
20231006,115600,831036400,66900,66900,66900,66900,0
|
|
20231006,115500,831036400,66900,66900,66900,66900,3
|
|
20231006,115400,830835700,67000,67000,67000,67000,0
|
|
20231006,115300,830835700,67000,67000,67000,67000,0
|
|
20231006,115200,830835700,67000,67000,67000,67000,5
|
|
20231006,115100,830500700,67000,67000,67000,67000,0
|
|
20231006,115000,830500700,67000,67000,67000,67000,24
|
|
20231006,114900,828892700,67000,67000,67000,67000,0
|
|
20231006,114800,828892700,67000,67000,67000,67000,1
|
|
20231006,114700,828825700,67100,67100,67100,67100,0
|
|
20231006,114600,828825700,67100,67100,67100,67100,47
|
|
20231006,114500,825672000,67100,67100,67100,67100,0
|
|
20231006,114400,825672000,67100,67100,67100,67100,22
|
|
20231006,114300,824195800,66900,66900,66900,66900,100
|
|
20231006,114200,817505800,66900,66900,66900,66900,200
|
|
20231006,114100,804125800,66900,66900,66900,66900,65
|
|
20231006,114000,799777300,66900,66900,66900,66900,1
|
|
20231006,113900,799710400,66900,66900,66900,66900,0
|
|
20231006,113800,799710400,66900,67000,67000,66900,106
|
|
20231006,113700,792612600,67000,67000,67000,67000,1
|
|
20231006,113600,792545600,67100,67100,67100,67100,0
|
|
20231006,113500,792545600,67100,67100,67100,67100,0
|
|
20231006,113400,792545600,67100,67100,67100,67100,0
|
|
20231006,113300,792545600,67100,67100,67100,67100,0
|
|
20231006,113200,792545600,67100,67100,67100,67100,45
|
|
20231006,113100,789526100,67100,67000,67100,67000,63
|
|
20231006,113000,785302800,67100,67100,67100,67100,12
|
|
20231006,112900,784497600,67000,67000,67000,67000,3
|
|
20231006,112800,784296600,67000,67000,67000,67000,9
|
|
20231006,112700,783693600,67000,67000,67000,67000,203
|
|
20231006,112600,770092600,66900,66900,66900,66900,17
|
|
20231006,112500,768955300,66800,66800,66800,66800,13
|
|
20231006,112400,768086900,66800,66800,66800,66800,0
|
|
20231006,112300,768086900,66800,66800,66800,66800,0
|
|
20231006,112200,768086900,66800,66800,66800,66800,0
|
|
20231006,112100,768086900,66800,66800,66800,66800,0
|
|
20231006,112000,768086900,66800,66800,66800,66800,5
|
|
20231006,111900,767752900,66800,66800,66800,66800,5
|
|
20231006,111800,767418900,66800,66800,66800,66800,1
|
|
20231006,111700,767352100,66800,66800,66800,66800,0
|
|
20231006,111600,767352100,66800,66800,66800,66800,0
|
|
20231006,111500,767352100,66800,66800,66800,66800,5
|
|
20231006,111400,767018100,67000,67000,67000,67000,0
|
|
20231006,111300,767018100,67000,67000,67000,67000,1
|
|
20231006,111200,766951100,67000,67000,67000,67000,24
|
|
20231006,111100,765343100,67100,67100,67100,67100,1
|
|
20231006,111000,765276000,67100,67200,67200,67100,5
|
|
20231006,110900,764940200,67200,67200,67200,67200,0
|
|
20231006,110800,764940200,67200,67200,67200,67200,0
|
|
20231006,110700,764940200,67200,67200,67200,67200,10
|
|
20231006,110600,764268200,67200,67200,67200,67200,1
|
|
20231006,110500,764201000,67200,67200,67200,67200,1
|
|
20231006,110400,764133800,67200,67200,67200,67200,0
|
|
20231006,110300,764133800,67200,67200,67200,67200,22
|
|
20231006,110200,762655400,67200,67200,67200,67200,0
|
|
20231006,110100,762655400,67200,67200,67200,67200,0
|
|
20231006,110000,762655400,67200,67200,67200,67200,59
|
|
20231006,105900,758690600,67000,66900,67000,66800,79
|
|
20231006,105800,753411400,67000,67000,67000,67000,1
|
|
20231006,105700,753344400,67000,67000,67000,67000,206
|
|
20231006,105600,739542400,67000,67100,67100,67000,33
|
|
20231006,105500,737331300,67100,67100,67100,67100,5
|
|
20231006,105400,736995800,67100,67100,67100,67100,5
|
|
20231006,105300,736660300,67100,67100,67100,67100,5
|
|
20231006,105200,736324800,67100,67100,67100,67100,30
|
|
20231006,105100,734311800,67100,67100,67100,67100,0
|
|
20231006,105000,734311800,67100,67100,67100,67100,5
|
|
20231006,104900,733976300,67300,67300,67300,67300,14
|
|
20231006,104800,733034100,67300,67300,67300,67300,1
|
|
20231006,104700,732966800,67300,67300,67300,67300,9
|
|
20231006,104600,732361100,67300,67300,67300,67300,40
|
|
20231006,104500,729669100,67300,67300,67300,67300,2
|
|
20231006,104400,729534500,67300,67300,67300,67300,20
|
|
20231006,104300,728188500,67300,67200,67300,67200,20
|
|
20231006,104200,726842800,67200,67200,67200,67200,2
|
|
20231006,104100,726708400,67300,67300,67300,67300,10
|
|
20231006,104000,726035400,67300,67300,67300,67300,2
|
|
20231006,103900,725900800,67300,67300,67300,67300,3
|
|
20231006,103800,725698900,67300,67200,67300,67200,5
|
|
20231006,103700,725362500,67200,67200,67200,67200,0
|
|
20231006,103600,725362500,67200,67200,67200,67200,0
|
|
20231006,103500,725362500,67200,67200,67200,67200,8
|
|
20231006,103400,724824900,67200,67200,67200,67200,5
|
|
20231006,103300,724488900,67300,67300,67300,67300,0
|
|
20231006,103200,724488900,67300,67200,67300,67200,68
|
|
20231006,103100,719918000,67100,67100,67100,67100,3
|
|
20231006,103000,719716700,67100,67100,67100,67100,1
|
|
20231006,102900,719649600,67000,67000,67000,67000,0
|
|
20231006,102800,719649600,67000,67000,67000,67000,0
|
|
20231006,102700,719649600,67000,67100,67100,67000,7
|
|
20231006,102600,719180500,67000,67000,67000,67000,14
|
|
20231006,102500,718242500,67000,67000,67000,67000,0
|
|
20231006,102400,718242500,67000,67000,67000,67000,16
|
|
20231006,102300,717170500,67000,67000,67000,67000,60
|
|
20231006,102200,713150500,67000,67100,67100,67000,88
|
|
20231006,102100,707254200,67200,67200,67200,67200,0
|
|
20231006,102000,707254200,67200,67100,67200,67100,35
|
|
20231006,101900,704904000,67100,67100,67100,67100,46
|
|
20231006,101800,701817400,67100,67100,67100,67100,2
|
|
20231006,101700,701683200,67100,67100,67100,67100,6
|
|
20231006,101600,701280600,67100,67100,67100,67100,23
|
|
20231006,101500,699737300,67000,67000,67000,67000,12
|
|
20231006,101400,698933300,67000,67000,67000,67000,0
|
|
20231006,101300,698933300,67000,67000,67000,67000,2
|
|
20231006,101200,698799300,67000,67000,67000,67000,9
|
|
20231006,101100,698196300,67200,67200,67200,67200,0
|
|
20231006,101000,698196300,67200,67200,67200,67200,1
|
|
20231006,100900,698129100,66800,66800,66800,66800,0
|
|
20231006,100800,698129100,66800,66800,66800,66800,0
|
|
20231006,100700,698129100,66800,66800,66800,66800,58
|
|
20231006,100600,694254700,66800,67000,67000,66800,10
|
|
20231006,100500,693585700,67000,67000,67200,67000,15
|
|
20231006,100400,692580500,67300,67300,67300,67300,1
|
|
20231006,100300,692513200,67300,67300,67300,67300,1
|
|
20231006,100200,692445900,66800,66800,66800,66800,1
|
|
20231006,100100,692379100,67400,67400,67400,67400,0
|
|
20231006,100000,692379100,67400,67200,67400,67200,130
|
|
20231006,095900,683642900,67200,67400,67400,67200,88
|
|
20231006,095800,677725100,67400,67400,67400,67400,4
|
|
20231006,095700,677455500,67400,67400,67400,67400,0
|
|
20231006,095600,677455500,67400,67400,67400,67400,6
|
|
20231006,095500,677051100,67400,67400,67400,67400,1
|
|
20231006,095400,676983700,67400,67400,67400,67400,12
|
|
20231006,095300,676174900,67400,67400,67400,67400,39
|
|
20231006,095200,673546300,67500,67400,67500,67400,22
|
|
20231006,095100,672061800,67400,67200,67500,67200,799
|
|
20231006,095000,618219500,67200,67100,67200,67100,6
|
|
20231006,094900,617816400,67200,67200,67200,67200,3
|
|
20231006,094800,617614800,67200,67100,67200,66800,162
|
|
20231006,094700,606747400,66800,66800,66800,66800,60
|
|
20231006,094600,602739400,66700,67000,67100,66700,51
|
|
20231006,094500,599332700,67000,67000,67000,67000,6
|
|
20231006,094400,598930700,66700,66700,66700,66700,50
|
|
20231006,094300,595595700,66700,66800,66800,66700,51
|
|
20231006,094200,592189000,66700,66700,66700,66700,5
|
|
20231006,094100,591855500,66700,66700,66700,66700,0
|
|
20231006,094000,591855500,66700,66700,66700,66700,3
|
|
20231006,093900,591655400,66700,67200,67200,66700,148
|
|
20231006,093800,581765300,67100,66900,67100,66800,105
|
|
20231006,093700,574745600,67100,67200,67200,67000,12
|
|
20231006,093600,573939500,67200,67200,67200,67200,10
|
|
20231006,093500,573267500,67000,67000,67300,67000,254
|
|
20231006,093400,556230300,67000,67400,67400,67000,90
|
|
20231006,093300,550168300,67400,67400,67400,67400,6
|
|
20231006,093200,549763900,67400,67000,67500,67000,72
|
|
20231006,093100,544931100,67000,67200,67200,67000,16
|
|
20231006,093000,543858500,67200,67300,67300,67100,83
|
|
20231006,092900,538281700,67400,67300,67400,67300,79
|
|
20231006,092800,532958000,67200,67100,67200,67100,24
|
|
20231006,092700,531347300,67100,67200,67200,67100,10
|
|
20231006,092600,530676200,67300,67000,67300,67000,158
|
|
20231006,092500,520057100,66800,66800,66800,66500,89
|
|
20231006,092400,514127900,66700,67000,67000,66700,476
|
|
20231006,092300,482354200,67000,67000,67000,67000,70
|
|
20231006,092200,477664200,67000,67000,67000,67000,1
|
|
20231006,092100,477597200,67500,66800,67500,66800,523
|
|
20231006,092000,442568300,66800,66700,66800,66700,228
|
|
20231006,091900,427340800,66700,66800,66800,66700,27
|
|
20231006,091800,425538200,66700,66800,66800,66700,150
|
|
20231006,091700,415518300,66700,66400,66700,66400,305
|
|
20231006,091600,395220700,66400,66400,66400,66400,6
|
|
20231006,091500,394822300,66400,66500,66500,66400,76
|
|
20231006,091400,389775400,66400,66200,66400,66200,100
|
|
20231006,091300,383145200,66200,66100,66200,66100,22
|
|
20231006,091200,381689000,66200,66200,66200,66200,21
|
|
20231006,091100,380298800,66200,66200,66200,66200,10
|
|
20231006,091000,379636800,66200,66200,66200,66200,58
|
|
20231006,090900,375797200,66200,65900,66200,65900,183
|
|
20231006,090800,363710500,65800,65900,65900,65800,246
|
|
20231006,090700,347507100,65900,65800,66000,65800,87
|
|
20231006,090600,341777000,65800,65800,66000,65800,92
|
|
20231006,090500,335718800,65800,66200,66200,65800,113
|
|
20231006,090400,328262600,66200,66200,66200,66100,45
|
|
20231006,090300,325284500,66300,66500,66700,66300,737
|
|
20231006,090200,276249800,66400,66400,66500,66200,153
|
|
20231006,090100,266098900,66300,65600,66300,65500,648
|
|
20231006,090000,223380600,65900,65000,65900,65000,3432
|