653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195000,919972900,67600,67600,67600,67600,96
|
|
20231017,194900,919972900,67600,67600,67600,67600,0
|
|
20231017,194800,919972900,67600,67600,67600,67600,0
|
|
20231017,194700,919972900,67600,67600,67600,67600,0
|
|
20231017,194600,919972900,67600,67600,67600,67600,0
|
|
20231017,194500,919972900,67600,67600,67600,67600,0
|
|
20231017,194400,919972900,67600,67600,67600,67600,0
|
|
20231017,194300,919972900,67600,67600,67600,67600,0
|
|
20231017,194200,919972900,67600,67600,67600,67600,0
|
|
20231017,194100,919972900,67600,67600,67600,67600,0
|
|
20231017,194000,919972900,67600,67600,67600,67600,0
|
|
20231017,193900,919972900,67600,67600,67600,67600,0
|
|
20231017,193800,919972900,67600,67600,67600,67600,0
|
|
20231017,193700,919972900,67600,67600,67600,67600,0
|
|
20231017,193600,919972900,67600,67600,67600,67600,0
|
|
20231017,193500,919972900,67600,67600,67600,67600,0
|
|
20231017,193400,919972900,67600,67600,67600,67600,0
|
|
20231017,193300,919972900,67600,67600,67600,67600,0
|
|
20231017,193200,919972900,67600,67600,67600,67600,0
|
|
20231017,193100,919972900,67600,67600,67600,67600,0
|
|
20231017,193000,919972900,67600,67600,67600,67600,0
|
|
20231017,192900,919972900,67600,67600,67600,67600,0
|
|
20231017,192800,919972900,67600,67600,67600,67600,0
|
|
20231017,192700,919972900,67600,67600,67600,67600,0
|
|
20231017,192600,919972900,67600,67600,67600,67600,0
|
|
20231017,192500,919972900,67600,67600,67600,67600,0
|
|
20231017,192400,919972900,67600,67600,67600,67600,0
|
|
20231017,192300,919972900,67600,67600,67600,67600,0
|
|
20231017,192200,919972900,67600,67600,67600,67600,0
|
|
20231017,192100,919972900,67600,67600,67600,67600,0
|
|
20231017,192000,919972900,67600,67600,67600,67600,96
|
|
20231017,191900,919972900,67600,67600,67600,67600,0
|
|
20231017,191800,919972900,67600,67600,67600,67600,0
|
|
20231017,191700,919972900,67600,67600,67600,67600,0
|
|
20231017,191600,919972900,67600,67600,67600,67600,0
|
|
20231017,191500,919972900,67600,67600,67600,67600,0
|
|
20231017,191400,919972900,67600,67600,67600,67600,0
|
|
20231017,191300,919972900,67600,67600,67600,67600,0
|
|
20231017,191200,919972900,67600,67600,67600,67600,0
|
|
20231017,191100,919972900,67600,67600,67600,67600,0
|
|
20231017,191000,919972900,67600,67600,67600,67600,0
|
|
20231017,190900,919972900,67600,67600,67600,67600,0
|
|
20231017,190800,919972900,67600,67600,67600,67600,0
|
|
20231017,190700,919972900,67600,67600,67600,67600,0
|
|
20231017,190600,919972900,67600,67600,67600,67600,0
|
|
20231017,190500,919972900,67600,67600,67600,67600,0
|
|
20231017,190400,919972900,67600,67600,67600,67600,0
|
|
20231017,190300,919972900,67600,67600,67600,67600,0
|
|
20231017,190200,919972900,67600,67600,67600,67600,0
|
|
20231017,190100,919972900,67600,67600,67600,67600,0
|
|
20231017,190000,919972900,67600,67600,67600,67600,0
|
|
20231017,185900,919972900,67600,67600,67600,67600,0
|
|
20231017,185800,919972900,67600,67600,67600,67600,0
|
|
20231017,185700,919972900,67600,67600,67600,67600,0
|
|
20231017,185600,919972900,67600,67600,67600,67600,0
|
|
20231017,185500,919972900,67600,67600,67600,67600,0
|
|
20231017,185400,919972900,67600,67600,67600,67600,0
|
|
20231017,185300,919972900,67600,67600,67600,67600,0
|
|
20231017,185200,919972900,67600,67600,67600,67600,0
|
|
20231017,185100,919972900,67600,67600,67600,67600,0
|
|
20231017,185000,919972900,67600,67600,67600,67600,96
|
|
20231017,184900,919972900,67600,67600,67600,67600,0
|
|
20231017,184800,919972900,67600,67600,67600,67600,0
|
|
20231017,184700,919972900,67600,67600,67600,67600,0
|
|
20231017,184600,919972900,67600,67600,67600,67600,0
|
|
20231017,184500,919972900,67600,67600,67600,67600,0
|
|
20231017,184400,919972900,67600,67600,67600,67600,0
|
|
20231017,184300,919972900,67600,67600,67600,67600,0
|
|
20231017,184200,919972900,67600,67600,67600,67600,0
|
|
20231017,184100,919972900,67600,67600,67600,67600,0
|
|
20231017,184000,919972900,67600,67600,67600,67600,0
|
|
20231017,183900,919972900,67600,67600,67600,67600,0
|
|
20231017,183800,919972900,67600,67600,67600,67600,0
|
|
20231017,183700,919972900,67600,67600,67600,67600,0
|
|
20231017,183600,919972900,67600,67600,67600,67600,0
|
|
20231017,183500,919972900,67600,67600,67600,67600,0
|
|
20231017,183400,919972900,67600,67600,67600,67600,0
|
|
20231017,183300,919972900,67600,67600,67600,67600,0
|
|
20231017,183200,919972900,67600,67600,67600,67600,0
|
|
20231017,183100,919972900,67600,67600,67600,67600,0
|
|
20231017,183000,919972900,67600,67600,67600,67600,0
|
|
20231017,182900,919972900,67600,67600,67600,67600,0
|
|
20231017,182800,919972900,67600,67600,67600,67600,0
|
|
20231017,182700,919972900,67600,67600,67600,67600,0
|
|
20231017,182600,919972900,67600,67600,67600,67600,0
|
|
20231017,182500,919972900,67600,67600,67600,67600,0
|
|
20231017,182400,919972900,67600,67600,67600,67600,0
|
|
20231017,182300,919972900,67600,67600,67600,67600,0
|
|
20231017,182200,919972900,67600,67600,67600,67600,0
|
|
20231017,182100,919972900,67600,67600,67600,67600,0
|
|
20231017,182000,919972900,67600,67600,67600,67600,96
|
|
20231017,181900,919972900,67600,67600,67600,67600,0
|
|
20231017,181800,919972900,67600,67600,67600,67600,0
|
|
20231017,181700,919972900,67600,67600,67600,67600,0
|
|
20231017,181600,919972900,67600,67600,67600,67600,0
|
|
20231017,181500,919972900,67600,67600,67600,67600,0
|
|
20231017,181400,919972900,67600,67600,67600,67600,0
|
|
20231017,181300,919972900,67600,67600,67600,67600,0
|
|
20231017,181200,919972900,67600,67600,67600,67600,0
|
|
20231017,181100,919972900,67600,67600,67600,67600,0
|
|
20231017,181000,919972900,67600,67600,67600,67600,0
|
|
20231017,180900,919972900,67600,67600,67600,67600,0
|
|
20231017,180800,919972900,67600,67600,67600,67600,0
|
|
20231017,180700,919972900,67600,67600,67600,67600,0
|
|
20231017,180600,919972900,67600,67600,67600,67600,0
|
|
20231017,180500,919972900,67600,67600,67600,67600,0
|
|
20231017,180400,919972900,67600,67600,67600,67600,0
|
|
20231017,180300,919972900,67600,67600,67600,67600,0
|
|
20231017,180200,919972900,67600,67600,67600,67600,0
|
|
20231017,180100,919972900,67600,67600,67600,67600,0
|
|
20231017,180000,919972900,67600,67600,67600,67600,0
|
|
20231017,175900,919972900,67600,67600,67600,67600,0
|
|
20231017,175800,919972900,67600,67600,67600,67600,0
|
|
20231017,175700,919972900,67600,67600,67600,67600,0
|
|
20231017,175600,919972900,67600,67600,67600,67600,0
|
|
20231017,175500,919972900,67600,67600,67600,67600,0
|
|
20231017,175400,919972900,67600,67600,67600,67600,0
|
|
20231017,175300,919972900,67600,67600,67600,67600,0
|
|
20231017,175200,919972900,67600,67600,67600,67600,0
|
|
20231017,175100,919972900,67600,67600,67600,67600,0
|
|
20231017,175000,919972900,67600,67600,67600,67600,96
|
|
20231017,174900,919972900,67600,67600,67600,67600,0
|
|
20231017,174800,919972900,67600,67600,67600,67600,0
|
|
20231017,174700,919972900,67600,67600,67600,67600,0
|
|
20231017,174600,919972900,67600,67600,67600,67600,0
|
|
20231017,174500,919972900,67600,67600,67600,67600,0
|
|
20231017,174400,919972900,67600,67600,67600,67600,0
|
|
20231017,174300,919972900,67600,67600,67600,67600,0
|
|
20231017,174200,919972900,67600,67600,67600,67600,0
|
|
20231017,174100,919972900,67600,67600,67600,67600,0
|
|
20231017,174000,919972900,67600,67600,67600,67600,0
|
|
20231017,173900,919972900,67600,67600,67600,67600,0
|
|
20231017,173800,919972900,67600,67600,67600,67600,0
|
|
20231017,173700,919972900,67600,67600,67600,67600,0
|
|
20231017,173600,919972900,67600,67600,67600,67600,0
|
|
20231017,173500,919972900,67600,67600,67600,67600,0
|
|
20231017,173400,919972900,67600,67600,67600,67600,0
|
|
20231017,173300,919972900,67600,67600,67600,67600,0
|
|
20231017,173200,919972900,67600,67600,67600,67600,0
|
|
20231017,173100,919972900,67600,67600,67600,67600,0
|
|
20231017,173000,919972900,67600,67600,67600,67600,0
|
|
20231017,172900,919972900,67600,67600,67600,67600,0
|
|
20231017,172800,919972900,67600,67600,67600,67600,0
|
|
20231017,172700,919972900,67600,67600,67600,67600,0
|
|
20231017,172600,919972900,67600,67600,67600,67600,0
|
|
20231017,172500,919972900,67600,67600,67600,67600,0
|
|
20231017,172400,919972900,67600,67600,67600,67600,0
|
|
20231017,172300,919972900,67600,67600,67600,67600,0
|
|
20231017,172200,919972900,67600,67600,67600,67600,0
|
|
20231017,172100,919972900,67600,67600,67600,67600,0
|
|
20231017,172000,919972900,67600,67600,67600,67600,96
|
|
20231017,171900,919972900,67600,67600,67600,67600,0
|
|
20231017,171800,919972900,67600,67600,67600,67600,0
|
|
20231017,171700,919972900,67600,67600,67600,67600,0
|
|
20231017,171600,919972900,67600,67600,67600,67600,0
|
|
20231017,171500,919972900,67600,67600,67600,67600,0
|
|
20231017,171400,919972900,67600,67600,67600,67600,0
|
|
20231017,171300,919972900,67600,67600,67600,67600,0
|
|
20231017,171200,919972900,67600,67600,67600,67600,0
|
|
20231017,171100,919972900,67600,67600,67600,67600,0
|
|
20231017,171000,919972900,67600,67600,67600,67600,0
|
|
20231017,170900,919972900,67600,67600,67600,67600,0
|
|
20231017,170800,919972900,67600,67600,67600,67600,0
|
|
20231017,170700,919972900,67600,67600,67600,67600,0
|
|
20231017,170600,919972900,67600,67600,67600,67600,0
|
|
20231017,170500,919972900,67600,67600,67600,67600,0
|
|
20231017,170400,919972900,67600,67600,67600,67600,0
|
|
20231017,170300,919972900,67600,67600,67600,67600,0
|
|
20231017,170200,919972900,67600,67600,67600,67600,0
|
|
20231017,170100,919972900,67600,67600,67600,67600,0
|
|
20231017,170000,919972900,67600,67600,67600,67600,0
|
|
20231017,165900,919972900,67600,67600,67600,67600,0
|
|
20231017,165800,919972900,67600,67600,67600,67600,0
|
|
20231017,165700,919972900,67600,67600,67600,67600,0
|
|
20231017,165600,919972900,67600,67600,67600,67600,0
|
|
20231017,165500,919972900,67600,67600,67600,67600,0
|
|
20231017,165400,919972900,67600,67600,67600,67600,0
|
|
20231017,165300,919972900,67600,67600,67600,67600,0
|
|
20231017,165200,919972900,67600,67600,67600,67600,0
|
|
20231017,165100,919972900,67600,67600,67600,67600,0
|
|
20231017,165000,919972900,67600,67600,67600,67600,96
|
|
20231017,164900,919972900,67600,67600,67600,67600,0
|
|
20231017,164800,919972900,67600,67600,67600,67600,0
|
|
20231017,164700,919972900,67600,67600,67600,67600,0
|
|
20231017,164600,919972900,67600,67600,67600,67600,0
|
|
20231017,164500,919972900,67600,67600,67600,67600,0
|
|
20231017,164400,919972900,67600,67600,67600,67600,0
|
|
20231017,164300,919972900,67600,67600,67600,67600,0
|
|
20231017,164200,919972900,67600,67600,67600,67600,0
|
|
20231017,164100,919972900,67600,67600,67600,67600,0
|
|
20231017,164000,919972900,67600,67600,67600,67600,0
|
|
20231017,163900,919972900,67600,67600,67600,67600,0
|
|
20231017,163800,919972900,67600,67600,67600,67600,0
|
|
20231017,163700,919972900,67600,67600,67600,67600,0
|
|
20231017,163600,919972900,67600,67600,67600,67600,0
|
|
20231017,163500,919972900,67600,67600,67600,67600,0
|
|
20231017,163400,919972900,67600,67600,67600,67600,0
|
|
20231017,163300,919972900,67600,67600,67600,67600,0
|
|
20231017,163200,919972900,67600,67600,67600,67600,0
|
|
20231017,163100,919972900,67600,67600,67600,67600,0
|
|
20231017,163000,919972900,67600,67600,67600,67600,0
|
|
20231017,162900,919972900,67600,67600,67600,67600,0
|
|
20231017,162800,919972900,67600,67600,67600,67600,0
|
|
20231017,162700,919972900,67600,67600,67600,67600,0
|
|
20231017,162600,919972900,67600,67600,67600,67600,0
|
|
20231017,162500,919972900,67600,67600,67600,67600,0
|
|
20231017,162400,919972900,67600,67600,67600,67600,0
|
|
20231017,162300,919972900,67600,67600,67600,67600,0
|
|
20231017,162200,919972900,67600,67600,67600,67600,0
|
|
20231017,162100,919972900,67600,67600,67600,67600,0
|
|
20231017,162000,919972900,67600,67600,67600,67600,96
|
|
20231017,161900,919972900,67600,67600,67600,67600,0
|
|
20231017,161800,919972900,67600,67600,67600,67600,0
|
|
20231017,161700,919972900,67600,67600,67600,67600,0
|
|
20231017,161600,919972900,67600,67600,67600,67600,0
|
|
20231017,161500,919972900,67600,67600,67600,67600,0
|
|
20231017,161400,919972900,67600,67600,67600,67600,0
|
|
20231017,161300,919972900,67600,67600,67600,67600,0
|
|
20231017,161200,919972900,67600,67600,67600,67600,0
|
|
20231017,161100,919972900,67600,67600,67600,67600,0
|
|
20231017,161000,919972900,67600,67600,67600,67600,0
|
|
20231017,160900,919972900,67600,67600,67600,67600,0
|
|
20231017,160800,919972900,67600,67600,67600,67600,0
|
|
20231017,160700,919972900,67600,67600,67600,67600,0
|
|
20231017,160600,919972900,67600,67600,67600,67600,0
|
|
20231017,160500,919972900,67600,67600,67600,67600,0
|
|
20231017,160400,919972900,67600,67600,67600,67600,0
|
|
20231017,160300,919972900,67600,67600,67600,67600,0
|
|
20231017,160200,919972900,67600,67600,67600,67600,0
|
|
20231017,160100,919972900,67600,67600,67600,67600,0
|
|
20231017,160000,919972900,67600,67600,67600,67600,0
|
|
20231017,155900,919972900,67600,67600,67600,67600,0
|
|
20231017,155800,919972900,67600,67600,67600,67600,0
|
|
20231017,155700,919972900,67600,67600,67600,67600,0
|
|
20231017,155600,919972900,67600,67600,67600,67600,0
|
|
20231017,155500,919972900,67600,67600,67600,67600,0
|
|
20231017,155400,919972900,67600,67600,67600,67600,0
|
|
20231017,155300,919972900,67600,67600,67600,67600,0
|
|
20231017,155200,919972900,67600,67600,67600,67600,0
|
|
20231017,155100,919972900,67600,67600,67600,67600,0
|
|
20231017,155000,919972900,67600,67600,67600,67600,96
|
|
20231017,154900,919972900,67600,67600,67600,67600,0
|
|
20231017,154800,919972900,67600,67600,67600,67600,0
|
|
20231017,154700,919972900,67600,67600,67600,67600,0
|
|
20231017,154600,919972900,67600,67600,67600,67600,0
|
|
20231017,154500,919972900,67600,67600,67600,67600,0
|
|
20231017,154400,919972900,67600,67600,67600,67600,0
|
|
20231017,154300,919972900,67600,67600,67600,67600,0
|
|
20231017,154200,919972900,67600,67600,67600,67600,0
|
|
20231017,154100,919972900,67600,67600,67600,67600,0
|
|
20231017,154000,919972900,67600,67600,67600,67600,0
|
|
20231017,153900,919972900,67600,67600,67600,67600,0
|
|
20231017,153800,919972900,67600,67600,67600,67600,0
|
|
20231017,153700,919972900,67600,67600,67600,67600,0
|
|
20231017,153600,919972900,67600,67600,67600,67600,0
|
|
20231017,153500,919972900,67600,67600,67600,67600,0
|
|
20231017,153400,919972900,67600,67600,67600,67600,0
|
|
20231017,153300,919972900,67600,67600,67600,67600,0
|
|
20231017,153200,919972900,67600,67600,67600,67600,0
|
|
20231017,153100,919972900,67600,67600,67600,67600,0
|
|
20231017,153000,919972900,67600,67600,67600,67600,96
|
|
20231017,152900,913483300,68100,68100,68100,68100,0
|
|
20231017,152800,913483300,68100,68100,68100,68100,0
|
|
20231017,152700,913483300,68100,68100,68100,68100,0
|
|
20231017,152600,913483300,68100,68100,68100,68100,0
|
|
20231017,152500,913483300,68100,68100,68100,68100,0
|
|
20231017,152400,913483300,68100,68100,68100,68100,0
|
|
20231017,152300,913483300,68100,68100,68100,68100,0
|
|
20231017,152200,913483300,68100,68100,68100,68100,0
|
|
20231017,152100,913483300,68100,68100,68100,68100,0
|
|
20231017,152000,913483300,68100,68100,68100,68100,0
|
|
20231017,151900,913483300,68100,68100,68100,68100,35
|
|
20231017,151800,911099800,68100,67900,68100,67600,200
|
|
20231017,151700,897510000,68000,68000,68000,68000,5
|
|
20231017,151600,897170000,68000,68000,68000,68000,32
|
|
20231017,151500,894994000,67900,68000,68000,67900,50
|
|
20231017,151400,891597600,68000,68000,68000,68000,0
|
|
20231017,151300,891597600,68000,68000,68000,68000,0
|
|
20231017,151200,891597600,68000,68000,68000,68000,4
|
|
20231017,151100,891325600,68000,68000,68000,68000,0
|
|
20231017,151000,891325600,68000,68100,68100,68000,24
|
|
20231017,150900,889693500,68000,68100,68100,68000,5
|
|
20231017,150800,889353400,68100,68000,68100,68000,110
|
|
20231017,150700,881873000,67900,67900,67900,67900,3
|
|
20231017,150600,881669300,67900,67900,67900,67900,10
|
|
20231017,150500,880990300,67900,67900,67900,67900,16
|
|
20231017,150400,879903900,67900,68000,68000,67900,70
|
|
20231017,150300,875149800,68000,67900,68000,67900,8
|
|
20231017,150200,874606100,67900,67900,67900,67900,3
|
|
20231017,150100,874402400,68000,68000,68000,68000,2
|
|
20231017,150000,874266400,68000,68000,68000,68000,44
|
|
20231017,145900,871274400,68000,68000,68000,68000,1
|
|
20231017,145800,871206400,68000,68000,68000,68000,0
|
|
20231017,145700,871206400,68000,68000,68000,68000,10
|
|
20231017,145600,870526400,68000,68000,68000,68000,13
|
|
20231017,145500,869642400,68000,68000,68000,68000,81
|
|
20231017,145400,864134400,68000,68000,68000,68000,29
|
|
20231017,145300,862162400,67900,67900,67900,67900,0
|
|
20231017,145200,862162400,67900,67900,67900,67900,51
|
|
20231017,145100,858699500,67900,67900,67900,67900,5
|
|
20231017,145000,858360000,67800,67800,67800,67800,1
|
|
20231017,144900,858292200,67800,67800,67800,67800,1
|
|
20231017,144800,858224400,67800,67800,67800,67800,0
|
|
20231017,144700,858224400,67800,67800,67800,67800,0
|
|
20231017,144600,858224400,67800,67800,67800,67800,0
|
|
20231017,144500,858224400,67800,67800,67800,67800,5
|
|
20231017,144400,857885400,67800,67800,67800,67700,59
|
|
20231017,144300,853887100,67800,67800,67800,67800,36
|
|
20231017,144200,851446300,67800,67700,67800,67700,23
|
|
20231017,144100,849887700,67700,67700,67700,67700,1
|
|
20231017,144000,849820000,67500,67500,67500,67500,2
|
|
20231017,143900,849685000,67500,67500,67500,67500,0
|
|
20231017,143800,849685000,67500,67500,67500,67500,0
|
|
20231017,143700,849685000,67500,67500,67500,67500,0
|
|
20231017,143600,849685000,67500,67500,67500,67500,0
|
|
20231017,143500,849685000,67500,67500,67500,67500,0
|
|
20231017,143400,849685000,67500,67500,67500,67500,50
|
|
20231017,143300,846310000,67600,67600,67600,67600,6
|
|
20231017,143200,845904400,67500,67500,67500,67500,3
|
|
20231017,143100,845701900,67600,67600,67600,67600,0
|
|
20231017,143000,845701900,67600,67600,67600,67600,0
|
|
20231017,142900,845701900,67600,67600,67600,67600,0
|
|
20231017,142800,845701900,67600,67600,67600,67600,8
|
|
20231017,142700,845161100,67500,67500,67500,67500,0
|
|
20231017,142600,845161100,67500,67500,67500,67500,10
|
|
20231017,142500,844486100,67500,67500,67500,67500,8
|
|
20231017,142400,843946100,67600,67600,67600,67600,0
|
|
20231017,142300,843946100,67600,67600,67600,67600,20
|
|
20231017,142200,842594100,67600,67600,67600,67600,15
|
|
20231017,142100,841580100,67500,67500,67500,67500,13
|
|
20231017,142000,840702600,67500,67500,67500,67500,1
|
|
20231017,141900,840635100,67500,67500,67500,67500,1
|
|
20231017,141800,840567600,67500,67500,67500,67500,0
|
|
20231017,141700,840567600,67500,67500,67500,67500,0
|
|
20231017,141600,840567600,67500,67500,67500,67500,30
|
|
20231017,141500,838542600,67500,67500,67500,67500,1
|
|
20231017,141400,838475100,67500,67500,67500,67500,1
|
|
20231017,141300,838407600,67500,67500,67500,67500,0
|
|
20231017,141200,838407600,67500,67500,67500,67500,0
|
|
20231017,141100,838407600,67500,67500,67500,67500,2
|
|
20231017,141000,838272600,67500,67500,67500,67500,0
|
|
20231017,140900,838272600,67500,67500,67500,67500,0
|
|
20231017,140800,838272600,67500,67600,67600,67500,203
|
|
20231017,140700,824558500,67600,67700,67700,67600,52
|
|
20231017,140600,821040100,67700,67700,67700,67700,12
|
|
20231017,140500,820227700,67800,67800,67800,67800,22
|
|
20231017,140400,818736100,67900,67900,67900,67900,3
|
|
20231017,140300,818532400,67900,67900,67900,67900,1
|
|
20231017,140200,818464500,67900,67900,67900,67900,82
|
|
20231017,140100,812896700,67900,68100,68100,67900,20
|
|
20231017,140000,811537700,68100,68100,68100,68100,1
|
|
20231017,135900,811469600,68000,68000,68000,68000,0
|
|
20231017,135800,811469600,68000,68000,68000,68000,0
|
|
20231017,135700,811469600,68000,68100,68100,68000,23
|
|
20231017,135600,809905200,68100,68200,68200,68100,5
|
|
20231017,135500,809564400,68200,68200,68200,68200,16
|
|
20231017,135400,808473200,68200,68200,68200,68200,1
|
|
20231017,135300,808405000,68200,68200,68200,68200,0
|
|
20231017,135200,808405000,68200,68000,68200,68000,2
|
|
20231017,135100,808268800,68100,68100,68100,68100,0
|
|
20231017,135000,808268800,68100,68100,68100,68100,0
|
|
20231017,134900,808268800,68100,68100,68100,68100,33
|
|
20231017,134800,806021500,68100,68100,68100,68100,0
|
|
20231017,134700,806021500,68100,68100,68100,68100,20
|
|
20231017,134600,804659500,68000,68200,68200,68000,68
|
|
20231017,134500,800035100,68200,68200,68200,68200,0
|
|
20231017,134400,800035100,68200,68200,68200,68200,2
|
|
20231017,134300,799898700,68200,68200,68200,68200,10
|
|
20231017,134200,799216700,68000,68000,68000,68000,0
|
|
20231017,134100,799216700,68000,68000,68000,68000,0
|
|
20231017,134000,799216700,68000,68000,68000,68000,1
|
|
20231017,133900,799148700,68000,68000,68000,68000,0
|
|
20231017,133800,799148700,68000,68000,68000,68000,1
|
|
20231017,133700,799080700,68000,68000,68000,68000,0
|
|
20231017,133600,799080700,68000,68000,68000,68000,0
|
|
20231017,133500,799080700,68000,68000,68000,68000,0
|
|
20231017,133400,799080700,68000,67900,68000,67800,269
|
|
20231017,133300,780811300,68000,68100,68100,68000,313
|
|
20231017,133200,759517300,68200,68200,68200,68200,11
|
|
20231017,133100,758767100,68200,68200,68200,68200,0
|
|
20231017,133000,758767100,68200,68200,68200,68200,0
|
|
20231017,132900,758767100,68200,68200,68200,68200,0
|
|
20231017,132800,758767100,68200,68100,68200,68100,4
|
|
20231017,132700,758494600,68200,68200,68200,68200,0
|
|
20231017,132600,758494600,68200,68200,68200,68200,7
|
|
20231017,132500,758017200,68100,68100,68100,68100,9
|
|
20231017,132400,757404300,68100,68100,68100,68100,11
|
|
20231017,132300,756655200,68000,68000,68000,68000,0
|
|
20231017,132200,756655200,68000,68000,68000,68000,5
|
|
20231017,132100,756315200,68100,68100,68100,68100,1
|
|
20231017,132000,756247100,68100,68100,68100,68100,1
|
|
20231017,131900,756179000,68100,68100,68100,68100,0
|
|
20231017,131800,756179000,68100,68100,68100,68100,1
|
|
20231017,131700,756110900,68100,68100,68100,68100,0
|
|
20231017,131600,756110900,68100,68100,68100,68100,0
|
|
20231017,131500,756110900,68100,68100,68100,68100,10
|
|
20231017,131400,755429900,67900,67900,67900,67900,0
|
|
20231017,131300,755429900,67900,67900,67900,67900,0
|
|
20231017,131200,755429900,67900,67900,67900,67900,0
|
|
20231017,131100,755429900,67900,68100,68100,67900,160
|
|
20231017,131000,744548600,67900,68000,68000,67900,218
|
|
20231017,130900,729733600,68000,68000,68000,68000,2
|
|
20231017,130800,729597600,68000,68000,68000,68000,0
|
|
20231017,130700,729597600,68000,68000,68000,68000,30
|
|
20231017,130600,727557600,68200,68200,68200,68200,0
|
|
20231017,130500,727557600,68200,68200,68200,68200,0
|
|
20231017,130400,727557600,68200,68200,68200,68200,1
|
|
20231017,130300,727489400,68000,68000,68000,68000,0
|
|
20231017,130200,727489400,68000,68000,68000,68000,0
|
|
20231017,130100,727489400,68000,68000,68000,68000,1
|
|
20231017,130000,727421400,68000,68000,68000,68000,2
|
|
20231017,125900,727285400,68000,68100,68100,68000,15
|
|
20231017,125800,726265100,68000,68000,68000,68000,2
|
|
20231017,125700,726129100,68100,68100,68100,68100,0
|
|
20231017,125600,726129100,68100,68100,68100,68100,0
|
|
20231017,125500,726129100,68100,68100,68100,68100,2
|
|
20231017,125400,725992900,68100,68100,68100,68100,3
|
|
20231017,125300,725788600,68200,68200,68200,68200,0
|
|
20231017,125200,725788600,68200,68200,68200,68200,0
|
|
20231017,125100,725788600,68200,68200,68200,68200,0
|
|
20231017,125000,725788600,68200,68200,68200,68200,1
|
|
20231017,124900,725720400,68000,68000,68000,68000,0
|
|
20231017,124800,725720400,68000,68000,68000,68000,0
|
|
20231017,124700,725720400,68000,68000,68000,68000,0
|
|
20231017,124600,725720400,68000,68000,68000,68000,0
|
|
20231017,124500,725720400,68000,68000,68000,68000,3
|
|
20231017,124400,725516400,68200,68200,68200,68200,2
|
|
20231017,124300,725380000,68000,68000,68000,68000,1
|
|
20231017,124200,725312000,68000,68100,68100,68000,3
|
|
20231017,124100,725107800,68100,68100,68100,68100,0
|
|
20231017,124000,725107800,68100,68100,68100,68100,8
|
|
20231017,123900,724563000,68100,68100,68100,68100,0
|
|
20231017,123800,724563000,68100,68100,68100,68100,3
|
|
20231017,123700,724358700,68000,68000,68000,68000,12
|
|
20231017,123600,723542700,68000,68000,68000,68000,0
|
|
20231017,123500,723542700,68000,68000,68000,68000,0
|
|
20231017,123400,723542700,68000,68000,68000,68000,1
|
|
20231017,123300,723474700,68000,68000,68000,68000,0
|
|
20231017,123200,723474700,68000,68000,68000,68000,0
|
|
20231017,123100,723474700,68000,68000,68000,68000,0
|
|
20231017,123000,723474700,68000,68000,68100,68000,22
|
|
20231017,122900,721978200,68200,68200,68200,68200,0
|
|
20231017,122800,721978200,68200,68100,68200,68100,10
|
|
20231017,122700,721296500,68100,68100,68100,68100,1
|
|
20231017,122600,721228400,68100,68100,68100,68100,0
|
|
20231017,122500,721228400,68100,68100,68100,68100,0
|
|
20231017,122400,721228400,68100,68100,68100,68100,0
|
|
20231017,122300,721228400,68100,68100,68100,68100,0
|
|
20231017,122200,721228400,68100,68100,68100,68100,0
|
|
20231017,122100,721228400,68100,68100,68100,68100,0
|
|
20231017,122000,721228400,68100,68100,68100,68100,0
|
|
20231017,121900,721228400,68100,68100,68100,68100,10
|
|
20231017,121800,720547400,68300,68300,68300,68300,0
|
|
20231017,121700,720547400,68300,68300,68300,68300,1
|
|
20231017,121600,720479100,68300,68300,68300,68300,4
|
|
20231017,121500,720205900,68300,68300,68300,68300,0
|
|
20231017,121400,720205900,68300,68300,68300,68300,2
|
|
20231017,121300,720069300,68100,68100,68100,68100,0
|
|
20231017,121200,720069300,68100,68100,68100,68100,49
|
|
20231017,121100,716732400,68100,68100,68100,68100,3
|
|
20231017,121000,716528100,68100,68100,68100,68100,1
|
|
20231017,120900,716460000,68500,68500,68500,68500,0
|
|
20231017,120800,716460000,68500,68500,68500,68500,0
|
|
20231017,120700,716460000,68500,68500,68500,68500,0
|
|
20231017,120600,716460000,68500,68500,68500,68500,0
|
|
20231017,120500,716460000,68500,68500,68500,68500,0
|
|
20231017,120400,716460000,68500,68600,68600,68200,52
|
|
20231017,120300,712912500,68300,68400,68400,68300,50
|
|
20231017,120200,709497100,68400,68400,68400,68400,0
|
|
20231017,120100,709497100,68400,68400,68400,68400,12
|
|
20231017,120000,708676300,68600,68500,68600,68500,3
|
|
20231017,115900,708470700,68400,68400,68400,68400,0
|
|
20231017,115800,708470700,68400,68500,68600,68400,12
|
|
20231017,115700,707648400,68600,68400,68600,68400,8
|
|
20231017,115600,707100200,68400,68400,68400,68400,2
|
|
20231017,115500,706963400,68400,68400,68400,68400,0
|
|
20231017,115400,706963400,68400,68400,68400,68400,2
|
|
20231017,115300,706826600,68400,68400,68400,68400,2
|
|
20231017,115200,706689800,68500,68500,68500,68500,1
|
|
20231017,115100,706621300,68500,68500,68500,68500,0
|
|
20231017,115000,706621300,68500,68500,68500,68500,1
|
|
20231017,114900,706552800,68500,68500,68500,68500,0
|
|
20231017,114800,706552800,68500,68500,68500,68500,0
|
|
20231017,114700,706552800,68500,68500,68500,68500,0
|
|
20231017,114600,706552800,68500,68500,68500,68500,6
|
|
20231017,114500,706141800,68600,68600,68600,68600,0
|
|
20231017,114400,706141800,68600,68600,68600,68600,0
|
|
20231017,114300,706141800,68600,68600,68600,68600,6
|
|
20231017,114200,705730200,68600,68600,68600,68600,32
|
|
20231017,114100,703535000,68700,68400,68700,68400,46
|
|
20231017,114000,700388300,68600,68600,68600,68600,0
|
|
20231017,113900,700388300,68600,68600,68600,68600,0
|
|
20231017,113800,700388300,68600,68600,68600,68600,0
|
|
20231017,113700,700388300,68600,68600,68600,68600,7
|
|
20231017,113600,699908100,68600,68600,68600,68600,17
|
|
20231017,113500,698741900,68600,68600,68600,68600,1
|
|
20231017,113400,698673300,68400,68300,68400,68300,4
|
|
20231017,113300,698399800,68600,68400,68700,68400,158
|
|
20231017,113200,687576600,68300,68300,68300,68300,18
|
|
20231017,113100,686347200,68300,68300,68300,68300,5
|
|
20231017,113000,686005700,68300,68300,68300,68300,3
|
|
20231017,112900,685800800,68200,68200,68200,68200,95
|
|
20231017,112800,679321800,68300,68300,68300,68300,1
|
|
20231017,112700,679253500,68500,68500,68500,68500,0
|
|
20231017,112600,679253500,68500,68500,68500,68500,0
|
|
20231017,112500,679253500,68500,68400,68500,68400,5
|
|
20231017,112400,678911100,68200,68200,68200,68200,0
|
|
20231017,112300,678911100,68200,68200,68200,68200,0
|
|
20231017,112200,678911100,68200,68200,68200,68200,0
|
|
20231017,112100,678911100,68200,68300,68600,68200,97
|
|
20231017,112000,672273600,68300,68300,68300,68300,0
|
|
20231017,111900,672273600,68300,68300,68300,68300,4
|
|
20231017,111800,672000400,68300,68300,68300,68300,6
|
|
20231017,111700,671590600,68300,68300,68300,68300,0
|
|
20231017,111600,671590600,68300,68300,68300,68300,0
|
|
20231017,111500,671590600,68300,68300,68300,68300,0
|
|
20231017,111400,671590600,68300,68300,68300,68300,30
|
|
20231017,111300,669541600,68400,68400,68400,68400,2
|
|
20231017,111200,669404800,68300,68300,68300,68300,3
|
|
20231017,111100,669199900,68300,68300,68300,68300,0
|
|
20231017,111000,669199900,68300,68300,68300,68300,0
|
|
20231017,110900,669199900,68300,68300,68300,68300,20
|
|
20231017,110800,667833900,68500,68500,68500,68500,1
|
|
20231017,110700,667765400,68500,68500,68500,68500,0
|
|
20231017,110600,667765400,68500,68300,68500,68300,22
|
|
20231017,110500,666258800,68300,68300,68300,68300,9
|
|
20231017,110400,665644100,68300,68300,68300,68300,2
|
|
20231017,110300,665507500,68400,68600,68600,68400,2
|
|
20231017,110200,665370500,68500,68500,68500,68500,0
|
|
20231017,110100,665370500,68500,68400,68500,68400,16
|
|
20231017,110000,664274600,68700,68400,68700,68400,2
|
|
20231017,105900,664137500,68700,68700,68700,68700,10
|
|
20231017,105800,663450500,68700,68700,68700,68700,2
|
|
20231017,105700,663313100,68800,68800,68800,68800,0
|
|
20231017,105600,663313100,68800,68800,68800,68800,0
|
|
20231017,105500,663313100,68800,68600,68800,68600,75
|
|
20231017,105400,658156800,68300,68400,68400,68300,13
|
|
20231017,105300,657268400,68700,68700,68700,68700,2
|
|
20231017,105200,657131000,68700,68700,68700,68700,4
|
|
20231017,105100,656856200,68700,68700,68700,68700,1
|
|
20231017,105000,656787500,68500,68500,68800,68500,180
|
|
20231017,104900,644430600,68500,68400,68500,68400,204
|
|
20231017,104800,630463000,68300,68200,68300,68200,30
|
|
20231017,104700,628415000,68200,68200,68200,68200,44
|
|
20231017,104600,625414200,68100,68100,68100,68100,0
|
|
20231017,104500,625414200,68100,68100,68100,68100,0
|
|
20231017,104400,625414200,68100,68100,68100,68100,28
|
|
20231017,104300,623507400,68100,68100,68100,68100,51
|
|
20231017,104200,620034300,68000,68000,68000,68000,364
|
|
20231017,104100,595282300,68000,68000,68000,68000,0
|
|
20231017,104000,595282300,68000,68000,68000,68000,3
|
|
20231017,103900,595078300,68000,68000,68000,68000,0
|
|
20231017,103800,595078300,68000,68000,68000,68000,0
|
|
20231017,103700,595078300,68000,68000,68000,68000,2
|
|
20231017,103600,594942300,68100,68100,68100,68100,59
|
|
20231017,103500,590924400,68100,68100,68100,68100,95
|
|
20231017,103400,584454900,68200,68200,68200,68200,264
|
|
20231017,103300,566450100,68300,68300,68300,68300,26
|
|
20231017,103200,564674300,68300,68300,68300,68300,3
|
|
20231017,103100,564469400,68300,68300,68300,68300,50
|
|
20231017,103000,561054400,68300,68300,68300,68300,5
|
|
20231017,102900,560712900,68300,68300,68300,68300,59
|
|
20231017,102800,556683200,68400,68400,68400,68400,2
|
|
20231017,102700,556546400,68400,68400,68400,68400,46
|
|
20231017,102600,553400000,68300,68300,68300,68300,10
|
|
20231017,102500,552717000,68300,68400,68400,68300,147
|
|
20231017,102400,542663600,68400,68400,68400,68400,1
|
|
20231017,102300,542595200,68400,68400,68400,68400,1
|
|
20231017,102200,542526800,68300,68300,68300,68300,0
|
|
20231017,102100,542526800,68300,68300,68300,68300,2
|
|
20231017,102000,542390200,68500,68500,68500,68500,0
|
|
20231017,101900,542390200,68500,68500,68500,68500,1
|
|
20231017,101800,542321700,68500,68500,68500,68500,14
|
|
20231017,101700,541362700,68600,68600,68600,68600,1
|
|
20231017,101600,541294100,68600,68500,68600,68500,5
|
|
20231017,101500,540951300,68200,68600,68600,68200,84
|
|
20231017,101400,535210800,68600,68600,68600,68600,0
|
|
20231017,101300,535210800,68600,68600,68600,68600,17
|
|
20231017,101200,534044600,68600,68600,68600,68600,16
|
|
20231017,101100,532947000,68600,68600,68600,68600,1
|
|
20231017,101000,532878400,68600,68500,68600,68500,16
|
|
20231017,100900,531782200,68400,68200,68500,68200,133
|
|
20231017,100800,522681000,68500,68500,68500,68500,0
|
|
20231017,100700,522681000,68500,68500,68500,68200,196
|
|
20231017,100600,509269400,68600,68700,68700,68600,151
|
|
20231017,100500,498910600,68600,68700,68700,68600,6
|
|
20231017,100400,498498900,68700,68700,68700,68700,10
|
|
20231017,100300,497811900,68900,68900,68900,68900,0
|
|
20231017,100200,497811900,68900,68800,68900,68800,14
|
|
20231017,100100,496848100,68900,68700,68900,68500,301
|
|
20231017,100000,476210500,68900,68800,68900,68700,51
|
|
20231017,095900,472701700,68700,68700,68800,68700,74
|
|
20231017,095800,467617500,68700,68800,68900,68700,36
|
|
20231017,095700,465139400,68800,68700,68800,68600,54
|
|
20231017,095600,461429700,68800,68900,68900,68800,269
|
|
20231017,095500,442909800,68900,68900,68900,68900,42
|
|
20231017,095400,440016000,69000,68900,69000,68900,309
|
|
20231017,095300,418707700,68900,68800,69000,68800,463
|
|
20231017,095200,386834500,68800,68800,68800,68700,361
|
|
20231017,095100,362000500,68600,68500,68800,68500,256
|
|
20231017,095000,344408400,68500,68500,68500,68500,15
|
|
20231017,094900,343380900,68500,68300,68600,68300,399
|
|
20231017,094800,316061100,68300,68300,68300,68300,25
|
|
20231017,094700,314353600,68300,68000,68300,68000,317
|
|
20231017,094600,292736500,68000,68100,68100,68000,77
|
|
20231017,094500,287496800,68100,68000,68100,68000,28
|
|
20231017,094400,285592000,68100,67900,68100,67900,405
|
|
20231017,094300,258053200,67900,67600,67900,67600,59
|
|
20231017,094200,254052500,67600,67600,67600,67600,1
|
|
20231017,094100,253984900,67600,67700,67700,67600,45
|
|
20231017,094000,250938500,67700,67700,67700,67700,0
|
|
20231017,093900,250938500,67700,67700,67700,67700,10
|
|
20231017,093800,250261500,67800,67800,67800,67800,11
|
|
20231017,093700,249515700,67800,67800,67800,67800,10
|
|
20231017,093600,248837700,67800,67700,67800,67700,79
|
|
20231017,093500,243486400,67700,67800,67800,67700,148
|
|
20231017,093400,233465300,67800,67800,67800,67800,0
|
|
20231017,093300,233465300,67800,67900,67900,67800,76
|
|
20231017,093200,228309800,67900,67900,67900,67900,59
|
|
20231017,093100,224303700,67800,67900,67900,67800,40
|
|
20231017,093000,221591100,67800,67800,67800,67800,1
|
|
20231017,092900,221523300,68000,67800,68000,67800,299
|
|
20231017,092800,201214100,67800,67700,67800,67700,21
|
|
20231017,092700,199792300,67700,67700,67700,67700,35
|
|
20231017,092600,197422800,67900,67700,67900,67700,25
|
|
20231017,092500,195730100,67900,67800,67900,67700,13
|
|
20231017,092400,194849200,67900,67900,67900,67900,6
|
|
20231017,092300,194441800,68000,67700,68000,67700,744
|
|
20231017,092200,143986900,67600,67400,67600,67400,117
|
|
20231017,092100,136089100,67400,67500,67500,67400,73
|
|
20231017,092000,131168700,67500,67500,67500,67500,4
|
|
20231017,091900,130898700,67600,67600,67600,67600,0
|
|
20231017,091800,130898700,67600,67600,67700,67600,60
|
|
20231017,091700,126841800,67700,67700,67700,67700,16
|
|
20231017,091600,125758600,67300,67300,67600,67300,79
|
|
20231017,091500,120436200,67600,67500,67600,67500,4
|
|
20231017,091400,120166000,67300,67300,67300,67300,0
|
|
20231017,091300,120166000,67300,67600,67600,67300,4
|
|
20231017,091200,119896500,67600,67600,67600,67600,13
|
|
20231017,091100,119017700,67600,67500,67600,67500,11
|
|
20231017,091000,118274300,67500,67500,67500,67500,0
|
|
20231017,090900,118274300,67500,67300,67500,67300,231
|
|
20231017,090800,102696200,67300,67200,67300,67000,293
|
|
20231017,090700,83015200,67000,67000,67000,67000,199
|
|
20231017,090600,69682200,67000,66800,67000,66800,13
|
|
20231017,090500,68811600,67000,67200,67200,67000,105
|
|
20231017,090400,61763000,67300,67300,67300,67300,15
|
|
20231017,090300,60753500,67200,67700,67700,67100,137
|
|
20231017,090200,51489200,67700,67700,67700,67100,173
|
|
20231017,090100,39869300,67700,67900,68100,66900,17
|
|
20231017,090000,38717100,66900,66300,68100,66300,583
|