659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195600,542764000,66400,66400,66400,66400,220
|
|
20231018,195500,542764000,66400,66400,66400,66400,0
|
|
20231018,195400,542764000,66400,66400,66400,66400,0
|
|
20231018,195300,542764000,66400,66400,66400,66400,0
|
|
20231018,195200,542764000,66400,66400,66400,66400,0
|
|
20231018,195100,542764000,66400,66400,66400,66400,0
|
|
20231018,195000,542764000,66400,66400,66400,66400,0
|
|
20231018,194900,542764000,66400,66400,66400,66400,0
|
|
20231018,194800,542764000,66400,66400,66400,66400,0
|
|
20231018,194700,542764000,66400,66400,66400,66400,0
|
|
20231018,194600,542764000,66400,66400,66400,66400,0
|
|
20231018,194500,542764000,66400,66400,66400,66400,0
|
|
20231018,194400,542764000,66400,66400,66400,66400,0
|
|
20231018,194300,542764000,66400,66400,66400,66400,0
|
|
20231018,194200,542764000,66400,66400,66400,66400,0
|
|
20231018,194100,542764000,66400,66400,66400,66400,0
|
|
20231018,194000,542764000,66400,66400,66400,66400,0
|
|
20231018,193900,542764000,66400,66400,66400,66400,0
|
|
20231018,193800,542764000,66400,66400,66400,66400,0
|
|
20231018,193700,542764000,66400,66400,66400,66400,0
|
|
20231018,193600,542764000,66400,66400,66400,66400,0
|
|
20231018,193500,542764000,66400,66400,66400,66400,0
|
|
20231018,193400,542764000,66400,66400,66400,66400,0
|
|
20231018,193300,542764000,66400,66400,66400,66400,0
|
|
20231018,193200,542764000,66400,66400,66400,66400,0
|
|
20231018,193100,542764000,66400,66400,66400,66400,0
|
|
20231018,193000,542764000,66400,66400,66400,66400,0
|
|
20231018,192900,542764000,66400,66400,66400,66400,0
|
|
20231018,192800,542764000,66400,66400,66400,66400,0
|
|
20231018,192700,542764000,66400,66400,66400,66400,0
|
|
20231018,192600,542764000,66400,66400,66400,66400,220
|
|
20231018,192500,542764000,66400,66400,66400,66400,0
|
|
20231018,192400,542764000,66400,66400,66400,66400,0
|
|
20231018,192300,542764000,66400,66400,66400,66400,0
|
|
20231018,192200,542764000,66400,66400,66400,66400,0
|
|
20231018,192100,542764000,66400,66400,66400,66400,0
|
|
20231018,192000,542764000,66400,66400,66400,66400,0
|
|
20231018,191900,542764000,66400,66400,66400,66400,0
|
|
20231018,191800,542764000,66400,66400,66400,66400,0
|
|
20231018,191700,542764000,66400,66400,66400,66400,0
|
|
20231018,191600,542764000,66400,66400,66400,66400,0
|
|
20231018,191500,542764000,66400,66400,66400,66400,0
|
|
20231018,191400,542764000,66400,66400,66400,66400,0
|
|
20231018,191300,542764000,66400,66400,66400,66400,0
|
|
20231018,191200,542764000,66400,66400,66400,66400,0
|
|
20231018,191100,542764000,66400,66400,66400,66400,0
|
|
20231018,191000,542764000,66400,66400,66400,66400,0
|
|
20231018,190900,542764000,66400,66400,66400,66400,0
|
|
20231018,190800,542764000,66400,66400,66400,66400,0
|
|
20231018,190700,542764000,66400,66400,66400,66400,0
|
|
20231018,190600,542764000,66400,66400,66400,66400,0
|
|
20231018,190500,542764000,66400,66400,66400,66400,0
|
|
20231018,190400,542764000,66400,66400,66400,66400,0
|
|
20231018,190300,542764000,66400,66400,66400,66400,0
|
|
20231018,190200,542764000,66400,66400,66400,66400,0
|
|
20231018,190100,542764000,66400,66400,66400,66400,0
|
|
20231018,190000,542764000,66400,66400,66400,66400,0
|
|
20231018,185900,542764000,66400,66400,66400,66400,0
|
|
20231018,185800,542764000,66400,66400,66400,66400,0
|
|
20231018,185700,542764000,66400,66400,66400,66400,0
|
|
20231018,185600,542764000,66400,66400,66400,66400,220
|
|
20231018,185500,542764000,66400,66400,66400,66400,0
|
|
20231018,185400,542764000,66400,66400,66400,66400,0
|
|
20231018,185300,542764000,66400,66400,66400,66400,0
|
|
20231018,185200,542764000,66400,66400,66400,66400,0
|
|
20231018,185100,542764000,66400,66400,66400,66400,0
|
|
20231018,185000,542764000,66400,66400,66400,66400,0
|
|
20231018,184900,542764000,66400,66400,66400,66400,0
|
|
20231018,184800,542764000,66400,66400,66400,66400,0
|
|
20231018,184700,542764000,66400,66400,66400,66400,0
|
|
20231018,184600,542764000,66400,66400,66400,66400,0
|
|
20231018,184500,542764000,66400,66400,66400,66400,0
|
|
20231018,184400,542764000,66400,66400,66400,66400,0
|
|
20231018,184300,542764000,66400,66400,66400,66400,0
|
|
20231018,184200,542764000,66400,66400,66400,66400,0
|
|
20231018,184100,542764000,66400,66400,66400,66400,0
|
|
20231018,184000,542764000,66400,66400,66400,66400,0
|
|
20231018,183900,542764000,66400,66400,66400,66400,0
|
|
20231018,183800,542764000,66400,66400,66400,66400,0
|
|
20231018,183700,542764000,66400,66400,66400,66400,0
|
|
20231018,183600,542764000,66400,66400,66400,66400,0
|
|
20231018,183500,542764000,66400,66400,66400,66400,0
|
|
20231018,183400,542764000,66400,66400,66400,66400,0
|
|
20231018,183300,542764000,66400,66400,66400,66400,0
|
|
20231018,183200,542764000,66400,66400,66400,66400,0
|
|
20231018,183100,542764000,66400,66400,66400,66400,0
|
|
20231018,183000,542764000,66400,66400,66400,66400,0
|
|
20231018,182900,542764000,66400,66400,66400,66400,0
|
|
20231018,182800,542764000,66400,66400,66400,66400,0
|
|
20231018,182700,542764000,66400,66400,66400,66400,0
|
|
20231018,182600,542764000,66400,66400,66400,66400,220
|
|
20231018,182500,542764000,66400,66400,66400,66400,0
|
|
20231018,182400,542764000,66400,66400,66400,66400,0
|
|
20231018,182300,542764000,66400,66400,66400,66400,0
|
|
20231018,182200,542764000,66400,66400,66400,66400,0
|
|
20231018,182100,542764000,66400,66400,66400,66400,0
|
|
20231018,182000,542764000,66400,66400,66400,66400,0
|
|
20231018,181900,542764000,66400,66400,66400,66400,0
|
|
20231018,181800,542764000,66400,66400,66400,66400,0
|
|
20231018,181700,542764000,66400,66400,66400,66400,0
|
|
20231018,181600,542764000,66400,66400,66400,66400,0
|
|
20231018,181500,542764000,66400,66400,66400,66400,0
|
|
20231018,181400,542764000,66400,66400,66400,66400,0
|
|
20231018,181300,542764000,66400,66400,66400,66400,0
|
|
20231018,181200,542764000,66400,66400,66400,66400,0
|
|
20231018,181100,542764000,66400,66400,66400,66400,0
|
|
20231018,181000,542764000,66400,66400,66400,66400,0
|
|
20231018,180900,542764000,66400,66400,66400,66400,0
|
|
20231018,180800,542764000,66400,66400,66400,66400,0
|
|
20231018,180700,542764000,66400,66400,66400,66400,0
|
|
20231018,180600,542764000,66400,66400,66400,66400,0
|
|
20231018,180500,542764000,66400,66400,66400,66400,0
|
|
20231018,180400,542764000,66400,66400,66400,66400,0
|
|
20231018,180300,542764000,66400,66400,66400,66400,0
|
|
20231018,180200,542764000,66400,66400,66400,66400,0
|
|
20231018,180100,542764000,66400,66400,66400,66400,0
|
|
20231018,180000,542764000,66400,66400,66400,66400,0
|
|
20231018,175900,542764000,66400,66400,66400,66400,0
|
|
20231018,175800,542764000,66400,66400,66400,66400,0
|
|
20231018,175700,542764000,66400,66400,66400,66400,0
|
|
20231018,175600,542764000,66400,66400,66400,66400,220
|
|
20231018,175500,542764000,66400,66400,66400,66400,0
|
|
20231018,175400,542764000,66400,66400,66400,66400,0
|
|
20231018,175300,542764000,66400,66400,66400,66400,0
|
|
20231018,175200,542764000,66400,66400,66400,66400,0
|
|
20231018,175100,542764000,66400,66400,66400,66400,0
|
|
20231018,175000,542764000,66400,66400,66400,66400,0
|
|
20231018,174900,542764000,66400,66400,66400,66400,0
|
|
20231018,174800,542764000,66400,66400,66400,66400,0
|
|
20231018,174700,542764000,66400,66400,66400,66400,0
|
|
20231018,174600,542764000,66400,66400,66400,66400,0
|
|
20231018,174500,542764000,66400,66400,66400,66400,0
|
|
20231018,174400,542764000,66400,66400,66400,66400,0
|
|
20231018,174300,542764000,66400,66400,66400,66400,0
|
|
20231018,174200,542764000,66400,66400,66400,66400,0
|
|
20231018,174100,542764000,66400,66400,66400,66400,0
|
|
20231018,174000,542764000,66400,66400,66400,66400,0
|
|
20231018,173900,542764000,66400,66400,66400,66400,0
|
|
20231018,173800,542764000,66400,66400,66400,66400,0
|
|
20231018,173700,542764000,66400,66400,66400,66400,0
|
|
20231018,173600,542764000,66400,66400,66400,66400,0
|
|
20231018,173500,542764000,66400,66400,66400,66400,0
|
|
20231018,173400,542764000,66400,66400,66400,66400,0
|
|
20231018,173300,542764000,66400,66400,66400,66400,0
|
|
20231018,173200,542764000,66400,66400,66400,66400,0
|
|
20231018,173100,542764000,66400,66400,66400,66400,0
|
|
20231018,173000,542764000,66400,66400,66400,66400,0
|
|
20231018,172900,542764000,66400,66400,66400,66400,0
|
|
20231018,172800,542764000,66400,66400,66400,66400,0
|
|
20231018,172700,542764000,66400,66400,66400,66400,0
|
|
20231018,172600,542764000,66400,66400,66400,66400,220
|
|
20231018,172500,542764000,66400,66400,66400,66400,0
|
|
20231018,172400,542764000,66400,66400,66400,66400,0
|
|
20231018,172300,542764000,66400,66400,66400,66400,0
|
|
20231018,172200,542764000,66400,66400,66400,66400,0
|
|
20231018,172100,542764000,66400,66400,66400,66400,0
|
|
20231018,172000,542764000,66400,66400,66400,66400,0
|
|
20231018,171900,542764000,66400,66400,66400,66400,0
|
|
20231018,171800,542764000,66400,66400,66400,66400,0
|
|
20231018,171700,542764000,66400,66400,66400,66400,0
|
|
20231018,171600,542764000,66400,66400,66400,66400,0
|
|
20231018,171500,542764000,66400,66400,66400,66400,0
|
|
20231018,171400,542764000,66400,66400,66400,66400,0
|
|
20231018,171300,542764000,66400,66400,66400,66400,0
|
|
20231018,171200,542764000,66400,66400,66400,66400,0
|
|
20231018,171100,542764000,66400,66400,66400,66400,0
|
|
20231018,171000,542764000,66400,66400,66400,66400,0
|
|
20231018,170900,542764000,66400,66400,66400,66400,0
|
|
20231018,170800,542764000,66400,66400,66400,66400,0
|
|
20231018,170700,542764000,66400,66400,66400,66400,0
|
|
20231018,170600,542764000,66400,66400,66400,66400,0
|
|
20231018,170500,542764000,66400,66400,66400,66400,0
|
|
20231018,170400,542764000,66400,66400,66400,66400,0
|
|
20231018,170300,542764000,66400,66400,66400,66400,0
|
|
20231018,170200,542764000,66400,66400,66400,66400,0
|
|
20231018,170100,542764000,66400,66400,66400,66400,0
|
|
20231018,170000,542764000,66400,66400,66400,66400,0
|
|
20231018,165900,542764000,66400,66400,66400,66400,0
|
|
20231018,165800,542764000,66400,66400,66400,66400,0
|
|
20231018,165700,542764000,66400,66400,66400,66400,0
|
|
20231018,165600,542764000,66400,66400,66400,66400,220
|
|
20231018,165500,542764000,66400,66400,66400,66400,0
|
|
20231018,165400,542764000,66400,66400,66400,66400,0
|
|
20231018,165300,542764000,66400,66400,66400,66400,0
|
|
20231018,165200,542764000,66400,66400,66400,66400,0
|
|
20231018,165100,542764000,66400,66400,66400,66400,0
|
|
20231018,165000,542764000,66400,66400,66400,66400,0
|
|
20231018,164900,542764000,66400,66400,66400,66400,0
|
|
20231018,164800,542764000,66400,66400,66400,66400,0
|
|
20231018,164700,542764000,66400,66400,66400,66400,0
|
|
20231018,164600,542764000,66400,66400,66400,66400,0
|
|
20231018,164500,542764000,66400,66400,66400,66400,0
|
|
20231018,164400,542764000,66400,66400,66400,66400,0
|
|
20231018,164300,542764000,66400,66400,66400,66400,0
|
|
20231018,164200,542764000,66400,66400,66400,66400,0
|
|
20231018,164100,542764000,66400,66400,66400,66400,0
|
|
20231018,164000,542764000,66400,66400,66400,66400,0
|
|
20231018,163900,542764000,66400,66400,66400,66400,0
|
|
20231018,163800,542764000,66400,66400,66400,66400,0
|
|
20231018,163700,542764000,66400,66400,66400,66400,0
|
|
20231018,163600,542764000,66400,66400,66400,66400,0
|
|
20231018,163500,542764000,66400,66400,66400,66400,0
|
|
20231018,163400,542764000,66400,66400,66400,66400,0
|
|
20231018,163300,542764000,66400,66400,66400,66400,0
|
|
20231018,163200,542764000,66400,66400,66400,66400,0
|
|
20231018,163100,542764000,66400,66400,66400,66400,0
|
|
20231018,163000,542764000,66400,66400,66400,66400,0
|
|
20231018,162900,542764000,66400,66400,66400,66400,0
|
|
20231018,162800,542764000,66400,66400,66400,66400,0
|
|
20231018,162700,542764000,66400,66400,66400,66400,0
|
|
20231018,162600,542764000,66400,66400,66400,66400,220
|
|
20231018,162500,542764000,66400,66400,66400,66400,0
|
|
20231018,162400,542764000,66400,66400,66400,66400,0
|
|
20231018,162300,542764000,66400,66400,66400,66400,0
|
|
20231018,162200,542764000,66400,66400,66400,66400,0
|
|
20231018,162100,542764000,66400,66400,66400,66400,0
|
|
20231018,162000,542764000,66400,66400,66400,66400,0
|
|
20231018,161900,542764000,66400,66400,66400,66400,0
|
|
20231018,161800,542764000,66400,66400,66400,66400,0
|
|
20231018,161700,542764000,66400,66400,66400,66400,0
|
|
20231018,161600,542764000,66400,66400,66400,66400,0
|
|
20231018,161500,542764000,66400,66400,66400,66400,0
|
|
20231018,161400,542764000,66400,66400,66400,66400,0
|
|
20231018,161300,542764000,66400,66400,66400,66400,0
|
|
20231018,161200,542764000,66400,66400,66400,66400,0
|
|
20231018,161100,542764000,66400,66400,66400,66400,0
|
|
20231018,161000,542764000,66400,66400,66400,66400,0
|
|
20231018,160900,542764000,66400,66400,66400,66400,0
|
|
20231018,160800,542764000,66400,66400,66400,66400,0
|
|
20231018,160700,542764000,66400,66400,66400,66400,0
|
|
20231018,160600,542764000,66400,66400,66400,66400,0
|
|
20231018,160500,542764000,66400,66400,66400,66400,0
|
|
20231018,160400,542764000,66400,66400,66400,66400,0
|
|
20231018,160300,542764000,66400,66400,66400,66400,0
|
|
20231018,160200,542764000,66400,66400,66400,66400,0
|
|
20231018,160100,542764000,66400,66400,66400,66400,0
|
|
20231018,160000,542764000,66400,66400,66400,66400,0
|
|
20231018,155900,542764000,66400,66400,66400,66400,0
|
|
20231018,155800,542764000,66400,66400,66400,66400,0
|
|
20231018,155700,542764000,66400,66400,66400,66400,0
|
|
20231018,155600,542764000,66400,66400,66400,66400,220
|
|
20231018,155500,542764000,66400,66400,66400,66400,0
|
|
20231018,155400,542764000,66400,66400,66400,66400,0
|
|
20231018,155300,542764000,66400,66400,66400,66400,0
|
|
20231018,155200,542764000,66400,66400,66400,66400,0
|
|
20231018,155100,542764000,66400,66400,66400,66400,0
|
|
20231018,155000,542764000,66400,66400,66400,66400,0
|
|
20231018,154900,542764000,66400,66400,66400,66400,0
|
|
20231018,154800,542764000,66400,66400,66400,66400,0
|
|
20231018,154700,542764000,66400,66400,66400,66400,0
|
|
20231018,154600,542764000,66400,66400,66400,66400,0
|
|
20231018,154500,542764000,66400,66400,66400,66400,0
|
|
20231018,154400,542764000,66400,66400,66400,66400,0
|
|
20231018,154300,542764000,66400,66400,66400,66400,0
|
|
20231018,154200,542764000,66400,66400,66400,66400,0
|
|
20231018,154100,542764000,66400,66400,66400,66400,0
|
|
20231018,154000,542764000,66400,66400,66400,66400,0
|
|
20231018,153900,542764000,66400,66400,66400,66400,0
|
|
20231018,153800,542764000,66400,66400,66400,66400,0
|
|
20231018,153700,542764000,66400,66400,66400,66400,0
|
|
20231018,153600,542764000,66400,66400,66400,66400,0
|
|
20231018,153500,542764000,66400,66400,66400,66400,0
|
|
20231018,153400,542764000,66400,66400,66400,66400,0
|
|
20231018,153300,542764000,66400,66400,66400,66400,0
|
|
20231018,153200,542764000,66400,66400,66400,66400,0
|
|
20231018,153100,542764000,66400,66400,66400,66400,0
|
|
20231018,153000,542764000,66400,66400,66400,66400,220
|
|
20231018,152900,528156000,66300,66300,66300,66300,0
|
|
20231018,152800,528156000,66300,66300,66300,66300,0
|
|
20231018,152700,528156000,66300,66300,66300,66300,0
|
|
20231018,152600,528156000,66300,66300,66300,66300,0
|
|
20231018,152500,528156000,66300,66300,66300,66300,0
|
|
20231018,152400,528156000,66300,66300,66300,66300,0
|
|
20231018,152300,528156000,66300,66300,66300,66300,0
|
|
20231018,152200,528156000,66300,66300,66300,66300,0
|
|
20231018,152100,528156000,66300,66300,66300,66300,0
|
|
20231018,152000,528156000,66300,66300,66300,66300,0
|
|
20231018,151900,528156000,66300,66300,66300,66300,4
|
|
20231018,151800,527890800,66300,66200,66300,66100,106
|
|
20231018,151700,520881900,66200,66200,66300,66200,18
|
|
20231018,151600,519690200,66200,66200,66200,66100,57
|
|
20231018,151500,515918800,66100,66100,66100,66100,51
|
|
20231018,151400,512547700,66200,66200,66200,66200,4
|
|
20231018,151300,512282900,66200,66300,66300,66200,15
|
|
20231018,151200,511289700,66300,66300,66300,66300,1
|
|
20231018,151100,511223400,66100,66100,66100,66100,0
|
|
20231018,151000,511223400,66100,66200,66200,66100,122
|
|
20231018,150900,503147900,66200,66200,66200,66200,0
|
|
20231018,150800,503147900,66200,66200,66200,66200,1
|
|
20231018,150700,503081700,66200,66200,66200,66200,5
|
|
20231018,150600,502750700,66200,66200,66200,66200,15
|
|
20231018,150500,501757700,66200,66200,66200,66200,30
|
|
20231018,150400,499771700,66200,66200,66200,66200,0
|
|
20231018,150300,499771700,66200,66200,66200,66200,0
|
|
20231018,150200,499771700,66200,66200,66200,66200,0
|
|
20231018,150100,499771700,66200,66200,66200,66200,20
|
|
20231018,150000,498447700,66300,66300,66300,66300,1
|
|
20231018,145900,498381400,66200,66300,66300,66200,20
|
|
20231018,145800,497056900,66100,66100,66100,66100,0
|
|
20231018,145700,497056900,66100,66100,66100,66100,0
|
|
20231018,145600,497056900,66100,66100,66100,66100,0
|
|
20231018,145500,497056900,66100,66200,66200,66100,5
|
|
20231018,145400,496726000,66200,66300,66300,66200,17
|
|
20231018,145300,495599900,66300,66200,66300,66200,3
|
|
20231018,145200,495401100,66300,66300,66300,66300,1
|
|
20231018,145100,495334800,66300,66300,66300,66300,15
|
|
20231018,145000,494340300,66400,66400,66400,66400,6
|
|
20231018,144900,493941900,66400,66400,66400,66400,0
|
|
20231018,144800,493941900,66400,66400,66400,66400,0
|
|
20231018,144700,493941900,66400,66200,66400,66200,69
|
|
20231018,144600,489373900,66300,66300,66300,66300,11
|
|
20231018,144500,488644600,66300,66300,66300,66300,1
|
|
20231018,144400,488578300,66300,66300,66300,66300,11
|
|
20231018,144300,487849000,66300,66300,66300,66300,0
|
|
20231018,144200,487849000,66300,66200,66300,66200,42
|
|
20231018,144100,485068400,66300,66500,66500,66300,33
|
|
20231018,144000,482879800,66400,66500,66500,66400,11
|
|
20231018,143900,482149300,66400,66400,66400,66400,2
|
|
20231018,143800,482016500,66400,66400,66400,66400,0
|
|
20231018,143700,482016500,66400,66400,66400,66400,0
|
|
20231018,143600,482016500,66400,66400,66400,66400,0
|
|
20231018,143500,482016500,66400,66400,66400,66400,0
|
|
20231018,143400,482016500,66400,66400,66400,66400,2
|
|
20231018,143300,481883700,66400,66400,66400,66400,0
|
|
20231018,143200,481883700,66400,66400,66400,66400,10
|
|
20231018,143100,481219700,66400,66400,66400,66400,0
|
|
20231018,143000,481219700,66400,66400,66400,66400,11
|
|
20231018,142900,480489300,66400,66400,66400,66400,0
|
|
20231018,142800,480489300,66400,66400,66400,66400,0
|
|
20231018,142700,480489300,66400,66400,66400,66400,0
|
|
20231018,142600,480489300,66400,66400,66400,66400,0
|
|
20231018,142500,480489300,66400,66400,66400,66400,4
|
|
20231018,142400,480223700,66400,66400,66400,66400,0
|
|
20231018,142300,480223700,66400,66400,66400,66400,0
|
|
20231018,142200,480223700,66400,66400,66400,66400,0
|
|
20231018,142100,480223700,66400,66400,66400,66400,0
|
|
20231018,142000,480223700,66400,66400,66400,66400,1
|
|
20231018,141900,480157300,66400,66400,66400,66400,6
|
|
20231018,141800,479758900,66300,66300,66300,66300,20
|
|
20231018,141700,478432900,66300,66300,66300,66300,1
|
|
20231018,141600,478366600,66300,66300,66300,66300,0
|
|
20231018,141500,478366600,66300,66300,66300,66300,34
|
|
20231018,141400,476112400,66300,66400,66400,66300,72
|
|
20231018,141300,471338600,66400,66400,66400,66400,117
|
|
20231018,141200,463569800,66400,66400,66400,66400,1
|
|
20231018,141100,463503400,66400,66400,66400,66400,41
|
|
20231018,141000,460781000,66500,66500,66500,66500,0
|
|
20231018,140900,460781000,66500,66400,66500,66400,45
|
|
20231018,140800,457792900,66500,66500,66500,66500,1
|
|
20231018,140700,457726400,66500,66500,66500,66500,39
|
|
20231018,140600,455132900,66500,66500,66500,66500,0
|
|
20231018,140500,455132900,66500,66600,66600,66500,134
|
|
20231018,140400,446216800,66600,66600,66600,66600,35
|
|
20231018,140300,443885800,66600,66600,66600,66600,5
|
|
20231018,140200,443552800,66600,66600,66600,66600,1
|
|
20231018,140100,443486200,66600,66600,66600,66600,0
|
|
20231018,140000,443486200,66600,66600,66600,66600,10
|
|
20231018,135900,442820200,66600,66600,66600,66600,0
|
|
20231018,135800,442820200,66600,66600,66600,66600,0
|
|
20231018,135700,442820200,66600,66600,66600,66600,12
|
|
20231018,135600,442021000,66600,66600,66600,66600,1
|
|
20231018,135500,441954400,66600,66600,66600,66600,20
|
|
20231018,135400,440622400,66600,66600,66600,66600,10
|
|
20231018,135300,439956400,66600,66600,66600,66600,1
|
|
20231018,135200,439889800,66600,66600,66600,66600,13
|
|
20231018,135100,439024000,66600,66600,66600,66600,40
|
|
20231018,135000,436360000,66600,66600,66600,66600,0
|
|
20231018,134900,436360000,66600,66600,66600,66600,0
|
|
20231018,134800,436360000,66600,66600,66600,66600,1
|
|
20231018,134700,436293400,66500,66500,66500,66500,0
|
|
20231018,134600,436293400,66500,66500,66500,66500,0
|
|
20231018,134500,436293400,66500,66500,66500,66500,0
|
|
20231018,134400,436293400,66500,66500,66500,66500,0
|
|
20231018,134300,436293400,66500,66500,66500,66500,0
|
|
20231018,134200,436293400,66500,66500,66500,66500,12
|
|
20231018,134100,435495400,66500,66500,66500,66500,0
|
|
20231018,134000,435495400,66500,66500,66500,66500,0
|
|
20231018,133900,435495400,66500,66500,66500,66500,0
|
|
20231018,133800,435495400,66500,66500,66500,66500,15
|
|
20231018,133700,434497900,66600,66600,66600,66600,1
|
|
20231018,133600,434431300,66600,66600,66600,66600,5
|
|
20231018,133500,434098300,66600,66600,66600,66600,1
|
|
20231018,133400,434031700,66600,66700,66700,66600,468
|
|
20231018,133300,402850600,66800,66800,66800,66800,0
|
|
20231018,133200,402850600,66800,66800,66800,66800,0
|
|
20231018,133100,402850600,66800,66800,66800,66800,0
|
|
20231018,133000,402850600,66800,66800,66800,66800,20
|
|
20231018,132900,401514600,66800,66800,66800,66800,0
|
|
20231018,132800,401514600,66800,66800,66800,66800,2
|
|
20231018,132700,401381000,66800,66800,66800,66800,0
|
|
20231018,132600,401381000,66800,66800,66800,66800,0
|
|
20231018,132500,401381000,66800,66800,66800,66800,0
|
|
20231018,132400,401381000,66800,66800,66800,66800,29
|
|
20231018,132300,399443800,66700,66700,66700,66700,3
|
|
20231018,132200,399243700,66700,66700,66700,66700,2
|
|
20231018,132100,399110300,66700,66700,66700,66700,0
|
|
20231018,132000,399110300,66700,66700,66700,66700,6
|
|
20231018,131900,398710100,66700,66700,66700,66700,4
|
|
20231018,131800,398443300,66700,66700,66700,66700,1
|
|
20231018,131700,398376600,66700,66700,66700,66700,1
|
|
20231018,131600,398309900,66700,66700,66700,66700,2
|
|
20231018,131500,398176500,66700,66700,66700,66700,0
|
|
20231018,131400,398176500,66700,66700,66700,66700,1
|
|
20231018,131300,398109800,66700,66700,66700,66700,0
|
|
20231018,131200,398109800,66700,66700,66700,66700,1
|
|
20231018,131100,398043100,66700,66700,66700,66700,28
|
|
20231018,131000,396175500,66700,66700,66700,66700,5
|
|
20231018,130900,395842000,66700,66700,66700,66700,0
|
|
20231018,130800,395842000,66700,66700,66700,66700,39
|
|
20231018,130700,393240700,66700,66700,66700,66700,0
|
|
20231018,130600,393240700,66700,66700,66700,66700,92
|
|
20231018,130500,387104300,66700,66700,66700,66700,0
|
|
20231018,130400,387104300,66700,66700,66700,66700,20
|
|
20231018,130300,385770300,66700,66700,66700,66700,0
|
|
20231018,130200,385770300,66700,66700,66700,66700,0
|
|
20231018,130100,385770300,66700,66700,66700,66700,0
|
|
20231018,130000,385770300,66700,66700,66700,66700,0
|
|
20231018,125900,385770300,66700,66600,66700,66600,3
|
|
20231018,125800,385570300,66700,66700,66700,66700,0
|
|
20231018,125700,385570300,66700,66700,66700,66700,15
|
|
20231018,125600,384569800,66800,66800,66800,66800,0
|
|
20231018,125500,384569800,66800,66800,66800,66800,1
|
|
20231018,125400,384503000,66500,66800,66800,66500,507
|
|
20231018,125300,350759200,66800,66800,66800,66800,0
|
|
20231018,125200,350759200,66800,66800,66800,66800,18
|
|
20231018,125100,349556800,66800,66800,66800,66800,7
|
|
20231018,125000,349089200,66800,66800,66800,66800,0
|
|
20231018,124900,349089200,66800,66800,66800,66800,0
|
|
20231018,124800,349089200,66800,66800,66800,66800,2
|
|
20231018,124700,348955600,66800,66700,66800,66700,7
|
|
20231018,124600,348488100,66700,66700,66700,66700,57
|
|
20231018,124500,344686200,66800,66800,66800,66800,8
|
|
20231018,124400,344151800,66800,66800,66800,66800,53
|
|
20231018,124300,340611400,66800,66800,66800,66800,0
|
|
20231018,124200,340611400,66800,66800,66800,66800,0
|
|
20231018,124100,340611400,66800,66800,66800,66800,6
|
|
20231018,124000,340210600,66800,66800,66800,66800,3
|
|
20231018,123900,340010200,66800,66800,66800,66800,4
|
|
20231018,123800,339743000,66900,66900,66900,66900,0
|
|
20231018,123700,339743000,66900,66900,66900,66900,0
|
|
20231018,123600,339743000,66900,66900,66900,66900,10
|
|
20231018,123500,339074000,66900,67000,67000,66900,273
|
|
20231018,123400,320810100,66900,66900,66900,66900,0
|
|
20231018,123300,320810100,66900,66900,66900,66900,76
|
|
20231018,123200,315725700,67000,67000,67000,67000,80
|
|
20231018,123100,310365700,67000,67000,67000,67000,62
|
|
20231018,123000,306211700,67000,67000,67000,67000,20
|
|
20231018,122900,304871700,67100,67100,67100,67100,0
|
|
20231018,122800,304871700,67100,67100,67200,67100,25
|
|
20231018,122700,303193700,67100,67100,67100,67100,2
|
|
20231018,122600,303059500,67100,67100,67100,67100,21
|
|
20231018,122500,301650400,67100,67100,67100,67100,21
|
|
20231018,122400,300241300,67100,67100,67100,67100,0
|
|
20231018,122300,300241300,67100,67100,67100,67100,10
|
|
20231018,122200,299570300,67100,67100,67100,67100,4
|
|
20231018,122100,299301900,67000,67000,67000,67000,0
|
|
20231018,122000,299301900,67000,67000,67000,67000,0
|
|
20231018,121900,299301900,67000,67000,67000,67000,104
|
|
20231018,121800,292333900,67000,67000,67000,67000,1
|
|
20231018,121700,292266900,67100,67100,67100,67100,27
|
|
20231018,121600,290455200,67200,67200,67200,67200,1
|
|
20231018,121500,290388000,67100,67100,67100,67100,0
|
|
20231018,121400,290388000,67100,67100,67100,67100,0
|
|
20231018,121300,290388000,67100,67100,67100,67100,0
|
|
20231018,121200,290388000,67100,67100,67100,67100,1
|
|
20231018,121100,290320900,67100,67000,67100,67000,11
|
|
20231018,121000,289583600,67100,67000,67100,67000,29
|
|
20231018,120900,287640500,67100,67100,67100,67100,1
|
|
20231018,120800,287573400,67000,67000,67000,67000,23
|
|
20231018,120700,286032400,67000,67000,67000,67000,0
|
|
20231018,120600,286032400,67000,67000,67000,67000,0
|
|
20231018,120500,286032400,67000,67000,67000,67000,0
|
|
20231018,120400,286032400,67000,67100,67100,67000,59
|
|
20231018,120300,282078100,67100,67100,67100,67100,0
|
|
20231018,120200,282078100,67100,67100,67100,67100,1
|
|
20231018,120100,282011000,67100,67100,67100,67100,3
|
|
20231018,120000,281809700,67000,67000,67000,67000,0
|
|
20231018,115900,281809700,67000,67000,67000,67000,15
|
|
20231018,115800,280804700,67000,67000,67000,67000,0
|
|
20231018,115700,280804700,67000,67000,67000,67000,0
|
|
20231018,115600,280804700,67000,67000,67000,67000,0
|
|
20231018,115500,280804700,67000,67000,67000,67000,7
|
|
20231018,115400,280335700,67000,67000,67000,67000,0
|
|
20231018,115300,280335700,67000,67000,67000,67000,2
|
|
20231018,115200,280201700,67000,67000,67000,67000,30
|
|
20231018,115100,278191700,67000,67000,67000,67000,10
|
|
20231018,115000,277521700,67000,67100,67100,67000,18
|
|
20231018,114900,276314900,67100,67100,67100,67100,0
|
|
20231018,114800,276314900,67100,67100,67100,67100,10
|
|
20231018,114700,275643900,67100,67100,67100,67100,0
|
|
20231018,114600,275643900,67100,67100,67100,67100,15
|
|
20231018,114500,274637400,67200,67200,67200,67200,10
|
|
20231018,114400,273965400,67200,67200,67200,67200,20
|
|
20231018,114300,272621400,67200,67100,67300,67100,98
|
|
20231018,114200,266045100,67100,67100,67100,67100,52
|
|
20231018,114100,262555900,67100,67100,67100,67100,11
|
|
20231018,114000,261817800,67200,67200,67200,67200,1
|
|
20231018,113900,261750600,67300,67200,67300,67200,6
|
|
20231018,113800,261347000,67200,67200,67200,67200,0
|
|
20231018,113700,261347000,67200,67200,67200,67200,0
|
|
20231018,113600,261347000,67200,67200,67200,67200,0
|
|
20231018,113500,261347000,67200,67200,67200,67200,7
|
|
20231018,113400,260876600,67100,67100,67100,67100,0
|
|
20231018,113300,260876600,67100,67100,67100,67100,0
|
|
20231018,113200,260876600,67100,67100,67100,67100,0
|
|
20231018,113100,260876600,67100,67100,67100,67100,0
|
|
20231018,113000,260876600,67100,67100,67100,67100,0
|
|
20231018,112900,260876600,67100,67100,67100,67100,10
|
|
20231018,112800,260205600,67200,67300,67300,67200,21
|
|
20231018,112700,258792600,67400,67400,67400,67400,0
|
|
20231018,112600,258792600,67400,67400,67400,67400,0
|
|
20231018,112500,258792600,67400,67400,67400,67400,0
|
|
20231018,112400,258792600,67400,67400,67400,67400,0
|
|
20231018,112300,258792600,67400,67400,67400,67400,5
|
|
20231018,112200,258455600,67400,67400,67400,67400,0
|
|
20231018,112100,258455600,67400,67400,67400,67400,1
|
|
20231018,112000,258388200,67400,67400,67400,67400,0
|
|
20231018,111900,258388200,67400,67400,67400,67400,9
|
|
20231018,111800,257781600,67300,67300,67300,67300,1
|
|
20231018,111700,257714300,67400,67400,67400,67400,0
|
|
20231018,111600,257714300,67400,67400,67400,67400,10
|
|
20231018,111500,257040300,67600,67600,67600,67600,1
|
|
20231018,111400,256972700,67600,67600,67600,67600,1
|
|
20231018,111300,256905100,67600,67600,67600,67600,3
|
|
20231018,111200,256702300,67500,67500,67500,67500,0
|
|
20231018,111100,256702300,67500,67500,67500,67500,28
|
|
20231018,111000,254812300,67500,67500,67500,67500,0
|
|
20231018,110900,254812300,67500,67500,67500,67500,0
|
|
20231018,110800,254812300,67500,67400,67500,67400,2
|
|
20231018,110700,254677400,67400,67400,67400,67400,1
|
|
20231018,110600,254610000,67400,67500,67500,67400,13
|
|
20231018,110500,253733400,67400,67200,67400,67100,244
|
|
20231018,110400,237302800,67200,67200,67200,67200,1
|
|
20231018,110300,237235600,67000,67100,67100,67000,8
|
|
20231018,110200,236699200,67100,67100,67100,67100,3
|
|
20231018,110100,236497900,67000,67000,67000,67000,0
|
|
20231018,110000,236497900,67000,67100,67100,67000,30
|
|
20231018,105900,234486900,67100,67100,67100,67100,20
|
|
20231018,105800,233144900,67100,67100,67100,67100,0
|
|
20231018,105700,233144900,67100,67100,67100,67100,0
|
|
20231018,105600,233144900,67100,67100,67100,67100,0
|
|
20231018,105500,233144900,67100,67100,67100,67100,0
|
|
20231018,105400,233144900,67100,67100,67100,67100,0
|
|
20231018,105300,233144900,67100,67200,67200,67100,26
|
|
20231018,105200,231399300,67100,67100,67100,67100,0
|
|
20231018,105100,231399300,67100,67100,67100,67100,0
|
|
20231018,105000,231399300,67100,67100,67100,67100,0
|
|
20231018,104900,231399300,67100,67100,67100,67100,10
|
|
20231018,104800,230728300,67400,67300,67400,67300,21
|
|
20231018,104700,229313000,67300,67300,67300,67300,4
|
|
20231018,104600,229043800,67000,67000,67000,67000,0
|
|
20231018,104500,229043800,67000,67000,67000,67000,0
|
|
20231018,104400,229043800,67000,67000,67000,67000,0
|
|
20231018,104300,229043800,67000,67000,67000,67000,20
|
|
20231018,104200,227703800,67000,67400,67400,67000,223
|
|
20231018,104100,212737800,67500,67500,67500,67400,4
|
|
20231018,104000,212468000,67400,67400,67400,67400,1
|
|
20231018,103900,212400600,67500,67500,67500,67500,0
|
|
20231018,103800,212400600,67500,67400,67500,67200,47
|
|
20231018,103700,209239700,67500,67500,67500,67500,0
|
|
20231018,103600,209239700,67500,67500,67500,67500,1
|
|
20231018,103500,209172200,67500,67500,67500,67500,0
|
|
20231018,103400,209172200,67500,67500,67500,67500,11
|
|
20231018,103300,208429700,67300,67300,67300,67300,0
|
|
20231018,103200,208429700,67300,67300,67300,67300,2
|
|
20231018,103100,208295100,67400,67400,67400,67400,0
|
|
20231018,103000,208295100,67400,67400,67400,67400,0
|
|
20231018,102900,208295100,67400,67300,67400,67300,11
|
|
20231018,102800,207553800,67300,67300,67300,67300,0
|
|
20231018,102700,207553800,67300,67300,67300,67300,1
|
|
20231018,102600,207486500,67300,67300,67300,67300,0
|
|
20231018,102500,207486500,67300,67300,67300,67300,0
|
|
20231018,102400,207486500,67300,67300,67300,67300,0
|
|
20231018,102300,207486500,67300,67300,67300,67300,6
|
|
20231018,102200,207082700,67400,67400,67400,67400,0
|
|
20231018,102100,207082700,67400,67400,67400,67400,0
|
|
20231018,102000,207082700,67400,67400,67400,67400,0
|
|
20231018,101900,207082700,67400,67400,67400,67400,1
|
|
20231018,101800,207015300,67300,67300,67300,67300,0
|
|
20231018,101700,207015300,67300,67300,67300,67300,1
|
|
20231018,101600,206948000,67300,67300,67300,67300,6
|
|
20231018,101500,206544200,67300,67300,67300,67300,21
|
|
20231018,101400,205130900,67300,67300,67300,67300,3
|
|
20231018,101300,204929000,67300,67300,67300,67300,1
|
|
20231018,101200,204861700,67300,67300,67300,67300,1
|
|
20231018,101100,204794400,67400,67400,67400,67400,0
|
|
20231018,101000,204794400,67400,67400,67400,67400,1
|
|
20231018,100900,204727000,67200,67200,67200,67200,8
|
|
20231018,100800,204189400,67100,67100,67100,67100,5
|
|
20231018,100700,203853900,67100,67100,67100,67100,0
|
|
20231018,100600,203853900,67100,67200,67200,67100,109
|
|
20231018,100500,196529200,67200,67200,67200,67200,23
|
|
20231018,100400,194983600,67200,67200,67200,67200,5
|
|
20231018,100300,194647600,67200,67200,67200,67200,28
|
|
20231018,100200,192766000,67200,67200,67200,67200,70
|
|
20231018,100100,188062000,67200,67300,67400,67200,73
|
|
20231018,100000,183145300,67400,67400,67400,67400,13
|
|
20231018,095900,182269100,67400,67400,67400,67400,6
|
|
20231018,095800,181864700,67400,67400,67400,67400,0
|
|
20231018,095700,181864700,67400,67400,67400,67400,6
|
|
20231018,095600,181460300,67400,67400,67400,67400,0
|
|
20231018,095500,181460300,67400,67400,67400,67400,2
|
|
20231018,095400,181325500,67400,67400,67400,67400,15
|
|
20231018,095300,180314500,67400,67400,67400,67400,5
|
|
20231018,095200,179977500,67400,67400,67400,67400,8
|
|
20231018,095100,179438300,67400,67400,67400,67400,1
|
|
20231018,095000,179370900,67400,67400,67400,67400,19
|
|
20231018,094900,178090300,67400,67500,67500,67400,65
|
|
20231018,094800,173707800,67500,67500,67600,67500,34
|
|
20231018,094700,171412400,67600,67600,67600,67600,4
|
|
20231018,094600,171142000,67900,67900,67900,67900,0
|
|
20231018,094500,171142000,67900,67900,67900,67900,0
|
|
20231018,094400,171142000,67900,67800,67900,67500,31
|
|
20231018,094300,169048100,67500,67500,67500,67500,0
|
|
20231018,094200,169048100,67500,67600,67600,67500,28
|
|
20231018,094100,167156600,67700,67700,67700,67700,15
|
|
20231018,094000,166141100,67700,67700,67700,67700,0
|
|
20231018,093900,166141100,67700,67700,67700,67700,7
|
|
20231018,093800,165667200,67700,67700,67700,67700,75
|
|
20231018,093700,160589700,67700,67700,67900,67700,70
|
|
20231018,093600,155850500,67800,67800,67800,67800,2
|
|
20231018,093500,155714900,67700,67700,67700,67700,15
|
|
20231018,093400,154699400,68000,68000,68000,68000,0
|
|
20231018,093300,154699400,68000,68000,68000,68000,6
|
|
20231018,093200,154291400,68100,68100,68100,68100,25
|
|
20231018,093100,152588900,68100,68100,68100,68100,0
|
|
20231018,093000,152588900,68100,67700,68100,67700,21
|
|
20231018,092900,151160800,67700,67800,67800,67700,8
|
|
20231018,092800,150619100,67700,68100,68100,67700,60
|
|
20231018,092700,146553400,68100,68000,68100,68000,52
|
|
20231018,092600,143013600,67900,68000,68000,67900,218
|
|
20231018,092500,128192700,68000,67900,68000,67900,35
|
|
20231018,092400,125815500,67900,67800,67900,67800,6
|
|
20231018,092300,125408600,67900,67900,67900,67900,34
|
|
20231018,092200,123100000,67900,67700,67900,67700,146
|
|
20231018,092100,113200500,67800,67800,67800,67800,2
|
|
20231018,092000,113064900,67800,67700,67800,67700,222
|
|
20231018,091900,98025300,67700,67500,67700,67500,147
|
|
20231018,091800,88095800,67700,67700,67700,67700,2
|
|
20231018,091700,87960400,67700,67600,67700,67600,7
|
|
20231018,091600,87486800,67700,67600,67700,67600,7
|
|
20231018,091500,87013300,67600,67900,67900,67600,174
|
|
20231018,091400,75224700,67900,67900,67900,67900,0
|
|
20231018,091300,75224700,67900,67900,67900,67900,6
|
|
20231018,091200,74817300,68000,68100,68100,68000,75
|
|
20231018,091100,69712100,68200,68100,68200,68100,37
|
|
20231018,091000,67192200,68100,68000,68200,68000,9
|
|
20231018,090900,66579900,68000,68000,68000,68000,10
|
|
20231018,090800,65899900,68000,67700,68000,67700,4
|
|
20231018,090700,65628800,68000,67700,68000,67600,27
|
|
20231018,090600,63798100,67600,67600,67700,67600,15
|
|
20231018,090500,62783000,67700,67600,67700,67600,10
|
|
20231018,090400,62106800,67100,67100,67200,67100,60
|
|
20231018,090300,58080600,67100,67100,67100,67100,3
|
|
20231018,090200,57879300,67000,66900,67000,66900,87
|
|
20231018,090100,52051600,66900,67600,67600,66900,437
|
|
20231018,090000,22725400,67600,67700,67700,67600,336
|