657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195400,717148300,66100,66100,66100,66100,245
|
|
20231016,195300,717148300,66100,66100,66100,66100,0
|
|
20231016,195200,717148300,66100,66100,66100,66100,0
|
|
20231016,195100,717148300,66100,66100,66100,66100,0
|
|
20231016,195000,717148300,66100,66100,66100,66100,0
|
|
20231016,194900,717148300,66100,66100,66100,66100,0
|
|
20231016,194800,717148300,66100,66100,66100,66100,0
|
|
20231016,194700,717148300,66100,66100,66100,66100,0
|
|
20231016,194600,717148300,66100,66100,66100,66100,0
|
|
20231016,194500,717148300,66100,66100,66100,66100,0
|
|
20231016,194400,717148300,66100,66100,66100,66100,0
|
|
20231016,194300,717148300,66100,66100,66100,66100,0
|
|
20231016,194200,717148300,66100,66100,66100,66100,0
|
|
20231016,194100,717148300,66100,66100,66100,66100,0
|
|
20231016,194000,717148300,66100,66100,66100,66100,0
|
|
20231016,193900,717148300,66100,66100,66100,66100,0
|
|
20231016,193800,717148300,66100,66100,66100,66100,0
|
|
20231016,193700,717148300,66100,66100,66100,66100,0
|
|
20231016,193600,717148300,66100,66100,66100,66100,0
|
|
20231016,193500,717148300,66100,66100,66100,66100,0
|
|
20231016,193400,717148300,66100,66100,66100,66100,0
|
|
20231016,193300,717148300,66100,66100,66100,66100,0
|
|
20231016,193200,717148300,66100,66100,66100,66100,0
|
|
20231016,193100,717148300,66100,66100,66100,66100,0
|
|
20231016,193000,717148300,66100,66100,66100,66100,0
|
|
20231016,192900,717148300,66100,66100,66100,66100,0
|
|
20231016,192800,717148300,66100,66100,66100,66100,0
|
|
20231016,192700,717148300,66100,66100,66100,66100,0
|
|
20231016,192600,717148300,66100,66100,66100,66100,0
|
|
20231016,192500,717148300,66100,66100,66100,66100,0
|
|
20231016,192400,717148300,66100,66100,66100,66100,245
|
|
20231016,192300,717148300,66100,66100,66100,66100,0
|
|
20231016,192200,717148300,66100,66100,66100,66100,0
|
|
20231016,192100,717148300,66100,66100,66100,66100,0
|
|
20231016,192000,717148300,66100,66100,66100,66100,0
|
|
20231016,191900,717148300,66100,66100,66100,66100,0
|
|
20231016,191800,717148300,66100,66100,66100,66100,0
|
|
20231016,191700,717148300,66100,66100,66100,66100,0
|
|
20231016,191600,717148300,66100,66100,66100,66100,0
|
|
20231016,191500,717148300,66100,66100,66100,66100,0
|
|
20231016,191400,717148300,66100,66100,66100,66100,0
|
|
20231016,191300,717148300,66100,66100,66100,66100,0
|
|
20231016,191200,717148300,66100,66100,66100,66100,0
|
|
20231016,191100,717148300,66100,66100,66100,66100,0
|
|
20231016,191000,717148300,66100,66100,66100,66100,0
|
|
20231016,190900,717148300,66100,66100,66100,66100,0
|
|
20231016,190800,717148300,66100,66100,66100,66100,0
|
|
20231016,190700,717148300,66100,66100,66100,66100,0
|
|
20231016,190600,717148300,66100,66100,66100,66100,0
|
|
20231016,190500,717148300,66100,66100,66100,66100,0
|
|
20231016,190400,717148300,66100,66100,66100,66100,0
|
|
20231016,190300,717148300,66100,66100,66100,66100,0
|
|
20231016,190200,717148300,66100,66100,66100,66100,0
|
|
20231016,190100,717148300,66100,66100,66100,66100,0
|
|
20231016,190000,717148300,66100,66100,66100,66100,0
|
|
20231016,185900,717148300,66100,66100,66100,66100,0
|
|
20231016,185800,717148300,66100,66100,66100,66100,0
|
|
20231016,185700,717148300,66100,66100,66100,66100,0
|
|
20231016,185600,717148300,66100,66100,66100,66100,0
|
|
20231016,185500,717148300,66100,66100,66100,66100,0
|
|
20231016,185400,717148300,66100,66100,66100,66100,245
|
|
20231016,185300,717148300,66100,66100,66100,66100,0
|
|
20231016,185200,717148300,66100,66100,66100,66100,0
|
|
20231016,185100,717148300,66100,66100,66100,66100,0
|
|
20231016,185000,717148300,66100,66100,66100,66100,0
|
|
20231016,184900,717148300,66100,66100,66100,66100,0
|
|
20231016,184800,717148300,66100,66100,66100,66100,0
|
|
20231016,184700,717148300,66100,66100,66100,66100,0
|
|
20231016,184600,717148300,66100,66100,66100,66100,0
|
|
20231016,184500,717148300,66100,66100,66100,66100,0
|
|
20231016,184400,717148300,66100,66100,66100,66100,0
|
|
20231016,184300,717148300,66100,66100,66100,66100,0
|
|
20231016,184200,717148300,66100,66100,66100,66100,0
|
|
20231016,184100,717148300,66100,66100,66100,66100,0
|
|
20231016,184000,717148300,66100,66100,66100,66100,0
|
|
20231016,183900,717148300,66100,66100,66100,66100,0
|
|
20231016,183800,717148300,66100,66100,66100,66100,0
|
|
20231016,183700,717148300,66100,66100,66100,66100,0
|
|
20231016,183600,717148300,66100,66100,66100,66100,0
|
|
20231016,183500,717148300,66100,66100,66100,66100,0
|
|
20231016,183400,717148300,66100,66100,66100,66100,0
|
|
20231016,183300,717148300,66100,66100,66100,66100,0
|
|
20231016,183200,717148300,66100,66100,66100,66100,0
|
|
20231016,183100,717148300,66100,66100,66100,66100,0
|
|
20231016,183000,717148300,66100,66100,66100,66100,0
|
|
20231016,182900,717148300,66100,66100,66100,66100,0
|
|
20231016,182800,717148300,66100,66100,66100,66100,0
|
|
20231016,182700,717148300,66100,66100,66100,66100,0
|
|
20231016,182600,717148300,66100,66100,66100,66100,0
|
|
20231016,182500,717148300,66100,66100,66100,66100,0
|
|
20231016,182400,717148300,66100,66100,66100,66100,245
|
|
20231016,182300,717148300,66100,66100,66100,66100,0
|
|
20231016,182200,717148300,66100,66100,66100,66100,0
|
|
20231016,182100,717148300,66100,66100,66100,66100,0
|
|
20231016,182000,717148300,66100,66100,66100,66100,0
|
|
20231016,181900,717148300,66100,66100,66100,66100,0
|
|
20231016,181800,717148300,66100,66100,66100,66100,0
|
|
20231016,181700,717148300,66100,66100,66100,66100,0
|
|
20231016,181600,717148300,66100,66100,66100,66100,0
|
|
20231016,181500,717148300,66100,66100,66100,66100,0
|
|
20231016,181400,717148300,66100,66100,66100,66100,0
|
|
20231016,181300,717148300,66100,66100,66100,66100,0
|
|
20231016,181200,717148300,66100,66100,66100,66100,0
|
|
20231016,181100,717148300,66100,66100,66100,66100,0
|
|
20231016,181000,717148300,66100,66100,66100,66100,0
|
|
20231016,180900,717148300,66100,66100,66100,66100,0
|
|
20231016,180800,717148300,66100,66100,66100,66100,0
|
|
20231016,180700,717148300,66100,66100,66100,66100,0
|
|
20231016,180600,717148300,66100,66100,66100,66100,0
|
|
20231016,180500,717148300,66100,66100,66100,66100,0
|
|
20231016,180400,717148300,66100,66100,66100,66100,0
|
|
20231016,180300,717148300,66100,66100,66100,66100,0
|
|
20231016,180200,717148300,66100,66100,66100,66100,0
|
|
20231016,180100,717148300,66100,66100,66100,66100,0
|
|
20231016,180000,717148300,66100,66100,66100,66100,0
|
|
20231016,175900,717148300,66100,66100,66100,66100,0
|
|
20231016,175800,717148300,66100,66100,66100,66100,0
|
|
20231016,175700,717148300,66100,66100,66100,66100,0
|
|
20231016,175600,717148300,66100,66100,66100,66100,0
|
|
20231016,175500,717148300,66100,66100,66100,66100,0
|
|
20231016,175400,717148300,66100,66100,66100,66100,245
|
|
20231016,175300,717148300,66100,66100,66100,66100,0
|
|
20231016,175200,717148300,66100,66100,66100,66100,0
|
|
20231016,175100,717148300,66100,66100,66100,66100,0
|
|
20231016,175000,717148300,66100,66100,66100,66100,0
|
|
20231016,174900,717148300,66100,66100,66100,66100,0
|
|
20231016,174800,717148300,66100,66100,66100,66100,0
|
|
20231016,174700,717148300,66100,66100,66100,66100,0
|
|
20231016,174600,717148300,66100,66100,66100,66100,0
|
|
20231016,174500,717148300,66100,66100,66100,66100,0
|
|
20231016,174400,717148300,66100,66100,66100,66100,0
|
|
20231016,174300,717148300,66100,66100,66100,66100,0
|
|
20231016,174200,717148300,66100,66100,66100,66100,0
|
|
20231016,174100,717148300,66100,66100,66100,66100,0
|
|
20231016,174000,717148300,66100,66100,66100,66100,0
|
|
20231016,173900,717148300,66100,66100,66100,66100,0
|
|
20231016,173800,717148300,66100,66100,66100,66100,0
|
|
20231016,173700,717148300,66100,66100,66100,66100,0
|
|
20231016,173600,717148300,66100,66100,66100,66100,0
|
|
20231016,173500,717148300,66100,66100,66100,66100,0
|
|
20231016,173400,717148300,66100,66100,66100,66100,0
|
|
20231016,173300,717148300,66100,66100,66100,66100,0
|
|
20231016,173200,717148300,66100,66100,66100,66100,0
|
|
20231016,173100,717148300,66100,66100,66100,66100,0
|
|
20231016,173000,717148300,66100,66100,66100,66100,0
|
|
20231016,172900,717148300,66100,66100,66100,66100,0
|
|
20231016,172800,717148300,66100,66100,66100,66100,0
|
|
20231016,172700,717148300,66100,66100,66100,66100,0
|
|
20231016,172600,717148300,66100,66100,66100,66100,0
|
|
20231016,172500,717148300,66100,66100,66100,66100,0
|
|
20231016,172400,717148300,66100,66100,66100,66100,245
|
|
20231016,172300,717148300,66100,66100,66100,66100,0
|
|
20231016,172200,717148300,66100,66100,66100,66100,0
|
|
20231016,172100,717148300,66100,66100,66100,66100,0
|
|
20231016,172000,717148300,66100,66100,66100,66100,0
|
|
20231016,171900,717148300,66100,66100,66100,66100,0
|
|
20231016,171800,717148300,66100,66100,66100,66100,0
|
|
20231016,171700,717148300,66100,66100,66100,66100,0
|
|
20231016,171600,717148300,66100,66100,66100,66100,0
|
|
20231016,171500,717148300,66100,66100,66100,66100,0
|
|
20231016,171400,717148300,66100,66100,66100,66100,0
|
|
20231016,171300,717148300,66100,66100,66100,66100,0
|
|
20231016,171200,717148300,66100,66100,66100,66100,0
|
|
20231016,171100,717148300,66100,66100,66100,66100,0
|
|
20231016,171000,717148300,66100,66100,66100,66100,0
|
|
20231016,170900,717148300,66100,66100,66100,66100,0
|
|
20231016,170800,717148300,66100,66100,66100,66100,0
|
|
20231016,170700,717148300,66100,66100,66100,66100,0
|
|
20231016,170600,717148300,66100,66100,66100,66100,0
|
|
20231016,170500,717148300,66100,66100,66100,66100,0
|
|
20231016,170400,717148300,66100,66100,66100,66100,0
|
|
20231016,170300,717148300,66100,66100,66100,66100,0
|
|
20231016,170200,717148300,66100,66100,66100,66100,0
|
|
20231016,170100,717148300,66100,66100,66100,66100,0
|
|
20231016,170000,717148300,66100,66100,66100,66100,0
|
|
20231016,165900,717148300,66100,66100,66100,66100,0
|
|
20231016,165800,717148300,66100,66100,66100,66100,0
|
|
20231016,165700,717148300,66100,66100,66100,66100,0
|
|
20231016,165600,717148300,66100,66100,66100,66100,0
|
|
20231016,165500,717148300,66100,66100,66100,66100,0
|
|
20231016,165400,717148300,66100,66100,66100,66100,245
|
|
20231016,165300,717148300,66100,66100,66100,66100,0
|
|
20231016,165200,717148300,66100,66100,66100,66100,0
|
|
20231016,165100,717148300,66100,66100,66100,66100,0
|
|
20231016,165000,717148300,66100,66100,66100,66100,0
|
|
20231016,164900,717148300,66100,66100,66100,66100,0
|
|
20231016,164800,717148300,66100,66100,66100,66100,0
|
|
20231016,164700,717148300,66100,66100,66100,66100,0
|
|
20231016,164600,717148300,66100,66100,66100,66100,0
|
|
20231016,164500,717148300,66100,66100,66100,66100,0
|
|
20231016,164400,717148300,66100,66100,66100,66100,0
|
|
20231016,164300,717148300,66100,66100,66100,66100,0
|
|
20231016,164200,717148300,66100,66100,66100,66100,0
|
|
20231016,164100,717148300,66100,66100,66100,66100,0
|
|
20231016,164000,717148300,66100,66100,66100,66100,0
|
|
20231016,163900,717148300,66100,66100,66100,66100,0
|
|
20231016,163800,717148300,66100,66100,66100,66100,0
|
|
20231016,163700,717148300,66100,66100,66100,66100,0
|
|
20231016,163600,717148300,66100,66100,66100,66100,0
|
|
20231016,163500,717148300,66100,66100,66100,66100,0
|
|
20231016,163400,717148300,66100,66100,66100,66100,0
|
|
20231016,163300,717148300,66100,66100,66100,66100,0
|
|
20231016,163200,717148300,66100,66100,66100,66100,0
|
|
20231016,163100,717148300,66100,66100,66100,66100,0
|
|
20231016,163000,717148300,66100,66100,66100,66100,0
|
|
20231016,162900,717148300,66100,66100,66100,66100,0
|
|
20231016,162800,717148300,66100,66100,66100,66100,0
|
|
20231016,162700,717148300,66100,66100,66100,66100,0
|
|
20231016,162600,717148300,66100,66100,66100,66100,0
|
|
20231016,162500,717148300,66100,66100,66100,66100,0
|
|
20231016,162400,717148300,66100,66100,66100,66100,245
|
|
20231016,162300,717148300,66100,66100,66100,66100,0
|
|
20231016,162200,717148300,66100,66100,66100,66100,0
|
|
20231016,162100,717148300,66100,66100,66100,66100,0
|
|
20231016,162000,717148300,66100,66100,66100,66100,0
|
|
20231016,161900,717148300,66100,66100,66100,66100,0
|
|
20231016,161800,717148300,66100,66100,66100,66100,0
|
|
20231016,161700,717148300,66100,66100,66100,66100,0
|
|
20231016,161600,717148300,66100,66100,66100,66100,0
|
|
20231016,161500,717148300,66100,66100,66100,66100,0
|
|
20231016,161400,717148300,66100,66100,66100,66100,0
|
|
20231016,161300,717148300,66100,66100,66100,66100,0
|
|
20231016,161200,717148300,66100,66100,66100,66100,0
|
|
20231016,161100,717148300,66100,66100,66100,66100,0
|
|
20231016,161000,717148300,66100,66100,66100,66100,0
|
|
20231016,160900,717148300,66100,66100,66100,66100,0
|
|
20231016,160800,717148300,66100,66100,66100,66100,0
|
|
20231016,160700,717148300,66100,66100,66100,66100,0
|
|
20231016,160600,717148300,66100,66100,66100,66100,0
|
|
20231016,160500,717148300,66100,66100,66100,66100,0
|
|
20231016,160400,717148300,66100,66100,66100,66100,0
|
|
20231016,160300,717148300,66100,66100,66100,66100,0
|
|
20231016,160200,717148300,66100,66100,66100,66100,0
|
|
20231016,160100,717148300,66100,66100,66100,66100,0
|
|
20231016,160000,717148300,66100,66100,66100,66100,0
|
|
20231016,155900,717148300,66100,66100,66100,66100,0
|
|
20231016,155800,717148300,66100,66100,66100,66100,0
|
|
20231016,155700,717148300,66100,66100,66100,66100,0
|
|
20231016,155600,717148300,66100,66100,66100,66100,0
|
|
20231016,155500,717148300,66100,66100,66100,66100,0
|
|
20231016,155400,717148300,66100,66100,66100,66100,245
|
|
20231016,155300,717148300,66100,66100,66100,66100,0
|
|
20231016,155200,717148300,66100,66100,66100,66100,0
|
|
20231016,155100,717148300,66100,66100,66100,66100,0
|
|
20231016,155000,717148300,66100,66100,66100,66100,0
|
|
20231016,154900,717148300,66100,66100,66100,66100,0
|
|
20231016,154800,717148300,66100,66100,66100,66100,0
|
|
20231016,154700,717148300,66100,66100,66100,66100,0
|
|
20231016,154600,717148300,66100,66100,66100,66100,0
|
|
20231016,154500,717148300,66100,66100,66100,66100,0
|
|
20231016,154400,717148300,66100,66100,66100,66100,0
|
|
20231016,154300,717148300,66100,66100,66100,66100,0
|
|
20231016,154200,717148300,66100,66100,66100,66100,0
|
|
20231016,154100,717148300,66100,66100,66100,66100,0
|
|
20231016,154000,717148300,66100,66100,66100,66100,0
|
|
20231016,153900,717148300,66100,66100,66100,66100,0
|
|
20231016,153800,717148300,66100,66100,66100,66100,0
|
|
20231016,153700,717148300,66100,66100,66100,66100,0
|
|
20231016,153600,717148300,66100,66100,66100,66100,0
|
|
20231016,153500,717148300,66100,66100,66100,66100,0
|
|
20231016,153400,717148300,66100,66100,66100,66100,0
|
|
20231016,153300,717148300,66100,66100,66100,66100,0
|
|
20231016,153200,717148300,66100,66100,66100,66100,0
|
|
20231016,153100,717148300,66100,66100,66100,66100,0
|
|
20231016,153000,717148300,66100,66100,66100,66100,245
|
|
20231016,152900,700953800,66100,66100,66100,66100,0
|
|
20231016,152800,700953800,66100,66100,66100,66100,0
|
|
20231016,152700,700953800,66100,66100,66100,66100,0
|
|
20231016,152600,700953800,66100,66100,66100,66100,0
|
|
20231016,152500,700953800,66100,66100,66100,66100,0
|
|
20231016,152400,700953800,66100,66100,66100,66100,0
|
|
20231016,152300,700953800,66100,66100,66100,66100,0
|
|
20231016,152200,700953800,66100,66100,66100,66100,0
|
|
20231016,152100,700953800,66100,66100,66100,66100,0
|
|
20231016,152000,700953800,66100,66100,66100,66100,0
|
|
20231016,151900,700953800,66100,66100,66100,66100,5
|
|
20231016,151800,700623300,66100,66100,66100,66100,0
|
|
20231016,151700,700623300,66100,65900,66100,65900,89
|
|
20231016,151600,694757200,66000,66100,66100,66000,34
|
|
20231016,151500,692512700,66100,66200,66200,66100,4
|
|
20231016,151400,692248000,66200,66200,66200,66200,8
|
|
20231016,151300,691718400,66200,66200,66200,66200,7
|
|
20231016,151200,691255000,66200,66200,66200,66200,5
|
|
20231016,151100,690924000,66300,66200,66300,66200,151
|
|
20231016,151000,680914000,66200,66200,66200,66200,8
|
|
20231016,150900,680384400,66200,66200,66200,66200,3
|
|
20231016,150800,680185800,66300,66100,66300,66100,65
|
|
20231016,150700,675887700,66100,66100,66100,66100,4
|
|
20231016,150600,675623300,65900,66000,66000,65900,31
|
|
20231016,150500,673579000,66000,66000,66000,66000,1
|
|
20231016,150400,673513000,65900,66000,66000,65900,16
|
|
20231016,150300,672458500,66000,66000,66000,66000,33
|
|
20231016,150200,670280500,66000,65900,66000,65800,42
|
|
20231016,150100,667515300,65900,65900,65900,65900,58
|
|
20231016,150000,663693100,65900,65700,65900,65700,44
|
|
20231016,145900,660801300,65800,65800,65800,65800,1
|
|
20231016,145800,660735500,65800,65800,65800,65800,14
|
|
20231016,145700,659814300,65700,65700,65700,65700,6
|
|
20231016,145600,659420100,65700,65700,65700,65700,25
|
|
20231016,145500,657777600,65700,65700,65700,65700,4
|
|
20231016,145400,657514800,65700,65700,65700,65700,3
|
|
20231016,145300,657317700,65900,65900,65900,65900,11
|
|
20231016,145200,656592800,65800,65800,65800,65800,36
|
|
20231016,145100,654224000,65800,65800,65800,65800,15
|
|
20231016,145000,653237000,65800,65800,65800,65800,85
|
|
20231016,144900,647644000,65700,65800,65800,65700,3
|
|
20231016,144800,647446700,65700,65700,65700,65700,4
|
|
20231016,144700,647183900,65700,65700,65700,65700,213
|
|
20231016,144600,633189800,65700,65700,65700,65700,28
|
|
20231016,144500,631350200,65600,65600,65600,65600,12
|
|
20231016,144400,630563000,65600,65600,65600,65600,13
|
|
20231016,144300,629710200,65600,65700,65700,65600,39
|
|
20231016,144200,627148000,65600,65600,65600,65600,0
|
|
20231016,144100,627148000,65600,65700,65700,65600,389
|
|
20231016,144000,601622300,65700,65700,65700,65700,0
|
|
20231016,143900,601622300,65700,65700,65700,65700,0
|
|
20231016,143800,601622300,65700,65700,65700,65700,1
|
|
20231016,143700,601556600,65700,65800,65800,65700,39
|
|
20231016,143600,598993300,65800,65800,65800,65800,3
|
|
20231016,143500,598795900,65800,65900,65900,65800,2
|
|
20231016,143400,598664200,65900,65900,65900,65900,0
|
|
20231016,143300,598664200,65900,65900,65900,65900,0
|
|
20231016,143200,598664200,65900,65900,65900,65900,0
|
|
20231016,143100,598664200,65900,65900,65900,65900,0
|
|
20231016,143000,598664200,65900,65900,65900,65900,1
|
|
20231016,142900,598598300,65900,65900,65900,65900,0
|
|
20231016,142800,598598300,65900,65900,65900,65900,4
|
|
20231016,142700,598334700,65900,65900,65900,65900,0
|
|
20231016,142600,598334700,65900,65900,65900,65900,0
|
|
20231016,142500,598334700,65900,65900,65900,65900,0
|
|
20231016,142400,598334700,65900,65800,65900,65800,41
|
|
20231016,142300,595635400,65800,65800,65800,65800,0
|
|
20231016,142200,595635400,65800,65800,65800,65800,0
|
|
20231016,142100,595635400,65800,65800,65800,65800,0
|
|
20231016,142000,595635400,65800,65800,65800,65800,1
|
|
20231016,141900,595569600,65900,65900,65900,65900,36
|
|
20231016,141800,593197200,65900,65900,65900,65900,0
|
|
20231016,141700,593197200,65900,65900,65900,65900,41
|
|
20231016,141600,590495300,65900,65900,65900,65900,0
|
|
20231016,141500,590495300,65900,65900,65900,65900,1
|
|
20231016,141400,590429400,65700,65800,65800,65700,15
|
|
20231016,141300,589443700,65900,65900,65900,65900,0
|
|
20231016,141200,589443700,65900,65900,65900,65900,3
|
|
20231016,141100,589246000,65900,65900,65900,65900,1
|
|
20231016,141000,589180100,65900,65900,65900,65900,1
|
|
20231016,140900,589114200,65900,65900,65900,65900,2
|
|
20231016,140800,588982400,65900,65900,65900,65900,0
|
|
20231016,140700,588982400,65900,65800,65900,65800,3
|
|
20231016,140600,588784900,65600,65600,65600,65600,0
|
|
20231016,140500,588784900,65600,65600,65600,65600,0
|
|
20231016,140400,588784900,65600,65600,65600,65600,0
|
|
20231016,140300,588784900,65600,65700,65700,65600,100
|
|
20231016,140200,582223200,65700,65700,65700,65700,2
|
|
20231016,140100,582091800,65700,65700,65700,65700,45
|
|
20231016,140000,579135300,65800,65600,65800,65600,21
|
|
20231016,135900,577757500,65600,65600,65600,65600,100
|
|
20231016,135800,571197500,65600,65700,65700,65600,300
|
|
20231016,135700,551514500,65700,65800,65800,65700,179
|
|
20231016,135600,539747300,65800,65800,65800,65800,0
|
|
20231016,135500,539747300,65800,65800,65800,65800,0
|
|
20231016,135400,539747300,65800,65800,65800,65800,0
|
|
20231016,135300,539747300,65800,65800,65800,65800,0
|
|
20231016,135200,539747300,65800,65800,65800,65800,0
|
|
20231016,135100,539747300,65800,65800,65800,65800,0
|
|
20231016,135000,539747300,65800,65800,65800,65800,0
|
|
20231016,134900,539747300,65800,65800,65800,65800,17
|
|
20231016,134800,538628700,65800,65800,65800,65800,0
|
|
20231016,134700,538628700,65800,65800,65800,65800,0
|
|
20231016,134600,538628700,65800,65800,65800,65800,0
|
|
20231016,134500,538628700,65800,65900,65900,65800,4
|
|
20231016,134400,538365400,65900,65900,65900,65900,50
|
|
20231016,134300,535070400,65900,65900,65900,65900,47
|
|
20231016,134200,531973100,65900,65900,65900,65900,68
|
|
20231016,134100,527491900,65900,65900,65900,65900,0
|
|
20231016,134000,527491900,65900,66000,66000,65900,22
|
|
20231016,133900,526041400,66100,66100,66100,66100,0
|
|
20231016,133800,526041400,66100,66100,66100,66100,0
|
|
20231016,133700,526041400,66100,66100,66100,66100,23
|
|
20231016,133600,524521100,66100,66100,66100,66100,0
|
|
20231016,133500,524521100,66100,66100,66100,66100,1
|
|
20231016,133400,524455000,66200,66200,66200,66200,0
|
|
20231016,133300,524455000,66200,66200,66200,66200,53
|
|
20231016,133200,520946400,65900,65900,65900,65900,0
|
|
20231016,133100,520946400,65900,65900,65900,65900,0
|
|
20231016,133000,520946400,65900,65900,65900,65900,0
|
|
20231016,132900,520946400,65900,65900,65900,65900,0
|
|
20231016,132800,520946400,65900,65900,65900,65900,18
|
|
20231016,132700,519760200,65900,65900,65900,65900,46
|
|
20231016,132600,516728800,65900,65900,65900,65900,26
|
|
20231016,132500,515015400,65900,65900,65900,65900,0
|
|
20231016,132400,515015400,65900,65900,65900,65900,1
|
|
20231016,132300,514949500,65900,65900,65900,65900,3
|
|
20231016,132200,514751800,65900,65900,65900,65900,3
|
|
20231016,132100,514554100,65900,65900,65900,65900,3
|
|
20231016,132000,514356400,65900,65900,65900,65900,1
|
|
20231016,131900,514290500,65800,65800,65800,65800,0
|
|
20231016,131800,514290500,65800,65800,65800,65800,0
|
|
20231016,131700,514290500,65800,65800,65800,65800,0
|
|
20231016,131600,514290500,65800,65800,65800,65800,0
|
|
20231016,131500,514290500,65800,65800,65800,65800,12
|
|
20231016,131400,513500900,65800,65800,65800,65800,0
|
|
20231016,131300,513500900,65800,65800,65800,65800,0
|
|
20231016,131200,513500900,65800,65800,65800,65800,0
|
|
20231016,131100,513500900,65800,65800,65800,65800,0
|
|
20231016,131000,513500900,65800,65800,65800,65800,0
|
|
20231016,130900,513500900,65800,65800,65800,65800,0
|
|
20231016,130800,513500900,65800,65800,65800,65800,0
|
|
20231016,130700,513500900,65800,65800,65800,65800,0
|
|
20231016,130600,513500900,65800,65800,65800,65800,45
|
|
20231016,130500,510539900,65700,65700,65700,65700,0
|
|
20231016,130400,510539900,65700,65700,65700,65700,0
|
|
20231016,130300,510539900,65700,65700,65700,65700,0
|
|
20231016,130200,510539900,65700,65700,65700,65700,0
|
|
20231016,130100,510539900,65700,65800,65800,65700,20
|
|
20231016,130000,509225000,66200,66200,66200,66200,0
|
|
20231016,125900,509225000,66200,66200,66200,66200,0
|
|
20231016,125800,509225000,66200,66200,66200,66200,20
|
|
20231016,125700,507901000,65700,66000,66000,65700,23
|
|
20231016,125600,506387800,66000,66000,66000,66000,0
|
|
20231016,125500,506387800,66000,66000,66000,66000,5
|
|
20231016,125400,506057800,66100,66100,66100,66100,1
|
|
20231016,125300,505991700,66200,66200,66200,66200,0
|
|
20231016,125200,505991700,66200,65900,66200,65900,31
|
|
20231016,125100,503942800,66200,65900,66200,65900,3
|
|
20231016,125000,503744800,65900,65900,65900,65900,1
|
|
20231016,124900,503678900,66000,66100,66100,66000,7
|
|
20231016,124800,503216400,66100,66100,66100,66100,0
|
|
20231016,124700,503216400,66100,66100,66100,66100,19
|
|
20231016,124600,501960500,66200,66200,66200,66200,0
|
|
20231016,124500,501960500,66200,66200,66200,66200,0
|
|
20231016,124400,501960500,66200,66200,66200,66200,0
|
|
20231016,124300,501960500,66200,65800,66200,65700,31
|
|
20231016,124200,499920100,65800,65800,65800,65800,6
|
|
20231016,124100,499525300,65800,65800,65800,65800,14
|
|
20231016,124000,498604100,65800,65800,65800,65800,0
|
|
20231016,123900,498604100,65800,65800,65800,65800,0
|
|
20231016,123800,498604100,65800,65800,65800,65800,0
|
|
20231016,123700,498604100,65800,65800,65800,65800,7
|
|
20231016,123600,498143500,65800,65800,65800,65800,0
|
|
20231016,123500,498143500,65800,65800,65800,65800,0
|
|
20231016,123400,498143500,65800,65900,65900,65800,10
|
|
20231016,123300,497485300,66000,66000,66000,66000,0
|
|
20231016,123200,497485300,66000,66000,66000,66000,0
|
|
20231016,123100,497485300,66000,66000,66000,66000,200
|
|
20231016,123000,484285300,66400,66400,66400,66400,0
|
|
20231016,122900,484285300,66400,66400,66400,66400,1
|
|
20231016,122800,484218900,66500,66500,66500,66500,0
|
|
20231016,122700,484218900,66500,66500,66500,66500,0
|
|
20231016,122600,484218900,66500,66500,66500,66100,9
|
|
20231016,122500,483622800,66600,66600,66600,66600,0
|
|
20231016,122400,483622800,66600,66600,66600,66600,1
|
|
20231016,122300,483556200,66700,65800,66700,65700,102
|
|
20231016,122200,476851400,65700,65700,65700,65700,0
|
|
20231016,122100,476851400,65700,65700,65700,65700,0
|
|
20231016,122000,476851400,65700,65700,65700,65700,0
|
|
20231016,121900,476851400,65700,65800,65800,65700,3
|
|
20231016,121800,476654200,65600,65600,65600,65600,3
|
|
20231016,121700,476457400,65700,65900,65900,65700,17
|
|
20231016,121600,475338800,66100,65700,66800,65700,72
|
|
20231016,121500,470555000,65600,65800,66100,65600,204
|
|
20231016,121400,457160600,65700,65700,65700,65700,0
|
|
20231016,121300,457160600,65700,65700,65700,65700,0
|
|
20231016,121200,457160600,65700,65700,65700,65700,1
|
|
20231016,121100,457094900,65700,65800,65800,65700,54
|
|
20231016,121000,453546900,65800,65800,65800,65800,0
|
|
20231016,120900,453546900,65800,65800,65800,65800,0
|
|
20231016,120800,453546900,65800,65800,65800,65800,0
|
|
20231016,120700,453546900,65800,65800,65800,65800,0
|
|
20231016,120600,453546900,65800,66000,66000,65800,15
|
|
20231016,120500,452559700,65900,65900,65900,65900,10
|
|
20231016,120400,451900700,65900,65900,65900,65900,0
|
|
20231016,120300,451900700,65900,65900,65900,65900,3
|
|
20231016,120200,451703000,65900,65900,65900,65900,13
|
|
20231016,120100,450846300,65900,65900,65900,65900,0
|
|
20231016,120000,450846300,65900,65800,65900,65800,29
|
|
20231016,115900,448938000,65800,65700,65800,65700,3
|
|
20231016,115800,448740700,65700,65700,65700,65700,0
|
|
20231016,115700,448740700,65700,65700,65700,65700,1
|
|
20231016,115600,448675000,65800,65800,65800,65800,4
|
|
20231016,115500,448411800,65800,65800,65800,65800,1
|
|
20231016,115400,448346000,65800,65800,65800,65800,4
|
|
20231016,115300,448082800,65800,65800,65800,65800,48
|
|
20231016,115200,444924400,65800,65800,65800,65800,6
|
|
20231016,115100,444529600,65900,65900,65900,65800,300
|
|
20231016,115000,424788100,65900,65900,65900,65900,10
|
|
20231016,114900,424129100,65900,65900,65900,65900,21
|
|
20231016,114800,422745200,65900,65900,65900,65900,0
|
|
20231016,114700,422745200,65900,65900,65900,65900,30
|
|
20231016,114600,420768200,65900,65900,65900,65900,1
|
|
20231016,114500,420702300,65900,65900,65900,65900,0
|
|
20231016,114400,420702300,65900,65900,65900,65900,0
|
|
20231016,114300,420702300,65900,65900,65900,65900,122
|
|
20231016,114200,412662500,65900,66000,66000,65900,90
|
|
20231016,114100,406730500,66000,66000,66000,66000,0
|
|
20231016,114000,406730500,66000,66000,66000,66000,0
|
|
20231016,113900,406730500,66000,66000,66000,66000,0
|
|
20231016,113800,406730500,66000,66000,66000,66000,0
|
|
20231016,113700,406730500,66000,66000,66000,66000,0
|
|
20231016,113600,406730500,66000,65900,66000,65900,14
|
|
20231016,113500,405806800,66000,66000,66000,66000,0
|
|
20231016,113400,405806800,66000,66000,66000,66000,12
|
|
20231016,113300,405014800,66000,66000,66000,66000,0
|
|
20231016,113200,405014800,66000,66000,66000,66000,0
|
|
20231016,113100,405014800,66000,66000,66000,66000,1
|
|
20231016,113000,404948800,66000,66000,66000,66000,95
|
|
20231016,112900,398678800,65900,65900,65900,65900,0
|
|
20231016,112800,398678800,65900,65900,65900,65900,0
|
|
20231016,112700,398678800,65900,65900,65900,65900,3
|
|
20231016,112600,398481100,65900,65900,65900,65900,144
|
|
20231016,112500,388991500,65900,65900,65900,65900,5
|
|
20231016,112400,388662000,65900,65900,65900,65900,14
|
|
20231016,112300,387739400,65900,66000,66000,65900,44
|
|
20231016,112200,384839300,66000,66000,66000,66000,1
|
|
20231016,112100,384773300,66000,66000,66000,66000,1
|
|
20231016,112000,384707300,66000,66000,66000,66000,1
|
|
20231016,111900,384641300,66000,65900,66000,65900,22
|
|
20231016,111800,383191300,65900,65900,65900,65900,0
|
|
20231016,111700,383191300,65900,66000,66000,65900,54
|
|
20231016,111600,379632600,65900,65900,65900,65900,5
|
|
20231016,111500,379303100,66000,66000,66000,66000,1
|
|
20231016,111400,379237100,65900,66000,66000,65900,173
|
|
20231016,111300,367823400,66100,66100,66100,66100,2
|
|
20231016,111200,367691200,66100,66100,66100,66100,4
|
|
20231016,111100,367426800,66100,66100,66100,66100,15
|
|
20231016,111000,366435300,66100,66100,66100,66100,0
|
|
20231016,110900,366435300,66100,66200,66200,66100,2
|
|
20231016,110800,366303000,66000,66000,66400,66000,57
|
|
20231016,110700,362540600,66000,66400,66400,66000,25
|
|
20231016,110600,360890200,66400,66400,66400,66400,1
|
|
20231016,110500,360823800,66100,66100,66100,66100,0
|
|
20231016,110400,360823800,66100,66100,66100,66100,9
|
|
20231016,110300,360228900,66000,66000,66000,66000,0
|
|
20231016,110200,360228900,66000,66000,66000,66000,0
|
|
20231016,110100,360228900,66000,66000,66000,66000,0
|
|
20231016,110000,360228900,66000,66000,66000,66000,0
|
|
20231016,105900,360228900,66000,66000,66000,66000,0
|
|
20231016,105800,360228900,66000,66000,66000,66000,0
|
|
20231016,105700,360228900,66000,66000,66000,66000,0
|
|
20231016,105600,360228900,66000,66000,66000,66000,0
|
|
20231016,105500,360228900,66000,66000,66000,66000,0
|
|
20231016,105400,360228900,66000,66000,66000,66000,7
|
|
20231016,105300,359766900,66000,66100,66100,66000,100
|
|
20231016,105200,353166800,66000,66000,66000,66000,0
|
|
20231016,105100,353166800,66000,66000,66000,66000,5
|
|
20231016,105000,352836800,66500,66000,66500,66000,34
|
|
20231016,104900,350591800,66000,66000,66100,66000,19
|
|
20231016,104800,349337700,66000,66000,66000,66000,5
|
|
20231016,104700,349007700,66100,66000,66100,65900,12
|
|
20231016,104600,348216400,66200,66500,66500,66200,2
|
|
20231016,104500,348083700,66400,66400,66400,66400,26
|
|
20231016,104400,346357300,66400,65900,66400,65900,10
|
|
20231016,104300,345697800,66000,66000,66000,66000,2
|
|
20231016,104200,345565800,65900,66000,66000,65900,20
|
|
20231016,104100,344246900,65900,65900,65900,65900,0
|
|
20231016,104000,344246900,65900,66100,66100,65900,105
|
|
20231016,103900,337317000,66100,66100,66100,66100,0
|
|
20231016,103800,337317000,66100,66100,66100,66100,50
|
|
20231016,103700,334012000,66000,66200,66200,66000,74
|
|
20231016,103600,329117000,66300,66300,66600,66300,100
|
|
20231016,103500,322486700,66400,66300,66400,66300,5
|
|
20231016,103400,322155100,66400,66400,66400,65800,642
|
|
20231016,103300,279725000,66400,66400,66400,66400,10
|
|
20231016,103200,279061000,66600,66500,66600,66400,9
|
|
20231016,103100,278463100,66500,66500,66500,66500,71
|
|
20231016,103000,273741600,66500,66500,66500,66500,0
|
|
20231016,102900,273741600,66500,66500,66500,66400,49
|
|
20231016,102800,270487800,66400,66400,66400,66400,0
|
|
20231016,102700,270487800,66400,66400,66400,66400,0
|
|
20231016,102600,270487800,66400,66400,66400,66400,2
|
|
20231016,102500,270355000,66400,66500,66500,66400,32
|
|
20231016,102400,268228100,66500,66500,66500,66500,0
|
|
20231016,102300,268228100,66500,66700,66700,66500,135
|
|
20231016,102200,259242100,66800,66800,66800,66800,1
|
|
20231016,102100,259175300,66700,66700,66700,66700,2
|
|
20231016,102000,259041900,66700,66700,66700,66700,332
|
|
20231016,101900,236897500,66800,66800,66800,66800,6
|
|
20231016,101800,236496700,66800,66800,66800,66800,92
|
|
20231016,101700,230351100,66800,66800,66800,66800,0
|
|
20231016,101600,230351100,66800,66800,66800,66800,0
|
|
20231016,101500,230351100,66800,66900,66900,66800,108
|
|
20231016,101400,223128000,66900,66900,66900,66900,5
|
|
20231016,101300,222793500,67000,67000,67000,67000,2
|
|
20231016,101200,222659500,66900,67000,67000,66900,2
|
|
20231016,101100,222525600,67100,67100,67100,67100,0
|
|
20231016,101000,222525600,67100,67100,67100,67100,5
|
|
20231016,100900,222190100,67100,67100,67100,67100,2
|
|
20231016,100800,222055900,67100,67100,67100,67100,0
|
|
20231016,100700,222055900,67100,67100,67100,67100,11
|
|
20231016,100600,221317800,67000,66800,67000,66800,566
|
|
20231016,100500,183469300,66800,66800,66800,66800,0
|
|
20231016,100400,183469300,66800,66800,66800,66800,1
|
|
20231016,100300,183402500,66800,66800,66800,66800,140
|
|
20231016,100200,174050500,66800,66800,66800,66800,29
|
|
20231016,100100,172113300,66800,66800,66800,66800,43
|
|
20231016,100000,169240900,66800,66800,66800,66800,1
|
|
20231016,095900,169174100,66700,66700,66700,66700,0
|
|
20231016,095800,169174100,66700,66800,66800,66700,37
|
|
20231016,095700,166705800,66700,66800,66800,66700,52
|
|
20231016,095600,163237200,66700,66700,66700,66700,50
|
|
20231016,095500,159902200,66700,66700,66700,66700,0
|
|
20231016,095400,159902200,66700,66700,66700,66700,5
|
|
20231016,095300,159568700,66800,66700,66800,66700,12
|
|
20231016,095200,158768200,66700,66600,66700,66600,45
|
|
20231016,095100,155767900,66600,66600,66600,66600,17
|
|
20231016,095000,154635700,66600,66600,66600,66600,1
|
|
20231016,094900,154569100,66600,66500,66600,66500,4
|
|
20231016,094800,154303000,66800,66800,66800,66800,1
|
|
20231016,094700,154236200,66500,66500,66500,66500,1
|
|
20231016,094600,154169700,66500,66500,66500,66500,14
|
|
20231016,094500,153238700,66500,66500,66500,66500,61
|
|
20231016,094400,149182200,66500,66500,66500,66500,5
|
|
20231016,094300,148849700,66600,66800,66800,66500,259
|
|
20231016,094200,131621100,66900,66900,66900,66900,26
|
|
20231016,094100,129881700,66900,66600,66900,66600,4
|
|
20231016,094000,129614700,66900,66900,66900,66900,3
|
|
20231016,093900,129414000,66600,66700,66700,66600,106
|
|
20231016,093800,122344400,66500,66500,66500,66500,0
|
|
20231016,093700,122344400,66500,66500,66500,66500,15
|
|
20231016,093600,121346900,66500,66900,66900,66500,22
|
|
20231016,093500,119879800,66900,66900,66900,66900,16
|
|
20231016,093400,118809400,66900,66800,66900,66800,69
|
|
20231016,093300,114199900,66800,66800,66800,66800,39
|
|
20231016,093200,111594700,66500,66500,66500,66500,2
|
|
20231016,093100,111461700,66500,66500,66500,66500,10
|
|
20231016,093000,110796700,66500,66500,66500,66500,30
|
|
20231016,092900,108801700,66500,66500,66500,66500,0
|
|
20231016,092800,108801700,66500,66500,66500,66500,2
|
|
20231016,092700,108668700,66800,66800,66800,66800,1
|
|
20231016,092600,108601900,66500,66400,66500,66400,166
|
|
20231016,092500,97563300,66400,66400,66400,66400,48
|
|
20231016,092400,94376100,66400,66500,66500,66400,2
|
|
20231016,092300,94243200,66400,66400,66400,66400,3
|
|
20231016,092200,94044000,66200,66300,66300,66200,124
|
|
20231016,092100,85833500,66300,66300,66400,66300,30
|
|
20231016,092000,83843300,66200,66300,66300,66200,14
|
|
20231016,091900,82916400,66200,66200,66200,66200,0
|
|
20231016,091800,82916400,66200,66200,66200,66200,4
|
|
20231016,091700,82651600,66200,66100,66200,66100,8
|
|
20231016,091600,82122300,66100,66500,66500,66100,12
|
|
20231016,091500,81328700,66500,66500,66500,66500,1
|
|
20231016,091400,81262200,66100,66300,66300,66100,15
|
|
20231016,091300,80269300,66300,66300,66300,66300,22
|
|
20231016,091200,78810700,66200,66200,66200,66200,0
|
|
20231016,091100,78810700,66200,66500,66500,66100,16
|
|
20231016,091000,77752200,66100,66100,66100,66100,5
|
|
20231016,090900,77421700,66500,66400,66500,66400,4
|
|
20231016,090800,77156000,66700,65900,66700,65900,13
|
|
20231016,090700,76298500,65700,65700,65700,65700,64
|
|
20231016,090600,72093700,65600,65700,65700,65600,11
|
|
20231016,090500,71371500,66300,65700,66300,65700,207
|
|
20231016,090400,57758500,65700,65700,65700,65500,95
|
|
20231016,090300,51524700,65600,66100,66100,65600,220
|
|
20231016,090200,37048900,66100,66300,66300,66000,316
|
|
20231016,090100,16145300,66200,66800,66800,66200,36
|
|
20231016,090000,13750100,66100,67000,67000,66100,206
|