660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195700,1327462300,56700,56700,56700,56700,635
|
|
20231027,195600,1327462300,56700,56700,56700,56700,0
|
|
20231027,195500,1327462300,56700,56700,56700,56700,0
|
|
20231027,195400,1327462300,56700,56700,56700,56700,0
|
|
20231027,195300,1327462300,56700,56700,56700,56700,0
|
|
20231027,195200,1327462300,56700,56700,56700,56700,0
|
|
20231027,195100,1327462300,56700,56700,56700,56700,0
|
|
20231027,195000,1327462300,56700,56700,56700,56700,0
|
|
20231027,194900,1327462300,56700,56700,56700,56700,0
|
|
20231027,194800,1327462300,56700,56700,56700,56700,0
|
|
20231027,194700,1327462300,56700,56700,56700,56700,0
|
|
20231027,194600,1327462300,56700,56700,56700,56700,0
|
|
20231027,194500,1327462300,56700,56700,56700,56700,0
|
|
20231027,194400,1327462300,56700,56700,56700,56700,0
|
|
20231027,194300,1327462300,56700,56700,56700,56700,0
|
|
20231027,194200,1327462300,56700,56700,56700,56700,0
|
|
20231027,194100,1327462300,56700,56700,56700,56700,0
|
|
20231027,194000,1327462300,56700,56700,56700,56700,0
|
|
20231027,193900,1327462300,56700,56700,56700,56700,0
|
|
20231027,193800,1327462300,56700,56700,56700,56700,0
|
|
20231027,193700,1327462300,56700,56700,56700,56700,0
|
|
20231027,193600,1327462300,56700,56700,56700,56700,0
|
|
20231027,193500,1327462300,56700,56700,56700,56700,0
|
|
20231027,193400,1327462300,56700,56700,56700,56700,0
|
|
20231027,193300,1327462300,56700,56700,56700,56700,0
|
|
20231027,193200,1327462300,56700,56700,56700,56700,0
|
|
20231027,193100,1327462300,56700,56700,56700,56700,0
|
|
20231027,193000,1327462300,56700,56700,56700,56700,0
|
|
20231027,192900,1327462300,56700,56700,56700,56700,0
|
|
20231027,192800,1327462300,56700,56700,56700,56700,0
|
|
20231027,192700,1327462300,56700,56700,56700,56700,635
|
|
20231027,192600,1327462300,56700,56700,56700,56700,0
|
|
20231027,192500,1327462300,56700,56700,56700,56700,0
|
|
20231027,192400,1327462300,56700,56700,56700,56700,0
|
|
20231027,192300,1327462300,56700,56700,56700,56700,0
|
|
20231027,192200,1327462300,56700,56700,56700,56700,0
|
|
20231027,192100,1327462300,56700,56700,56700,56700,0
|
|
20231027,192000,1327462300,56700,56700,56700,56700,0
|
|
20231027,191900,1327462300,56700,56700,56700,56700,0
|
|
20231027,191800,1327462300,56700,56700,56700,56700,0
|
|
20231027,191700,1327462300,56700,56700,56700,56700,0
|
|
20231027,191600,1327462300,56700,56700,56700,56700,0
|
|
20231027,191500,1327462300,56700,56700,56700,56700,0
|
|
20231027,191400,1327462300,56700,56700,56700,56700,0
|
|
20231027,191300,1327462300,56700,56700,56700,56700,0
|
|
20231027,191200,1327462300,56700,56700,56700,56700,0
|
|
20231027,191100,1327462300,56700,56700,56700,56700,0
|
|
20231027,191000,1327462300,56700,56700,56700,56700,0
|
|
20231027,190900,1327462300,56700,56700,56700,56700,0
|
|
20231027,190800,1327462300,56700,56700,56700,56700,0
|
|
20231027,190700,1327462300,56700,56700,56700,56700,0
|
|
20231027,190600,1327462300,56700,56700,56700,56700,0
|
|
20231027,190500,1327462300,56700,56700,56700,56700,0
|
|
20231027,190400,1327462300,56700,56700,56700,56700,0
|
|
20231027,190300,1327462300,56700,56700,56700,56700,0
|
|
20231027,190200,1327462300,56700,56700,56700,56700,0
|
|
20231027,190100,1327462300,56700,56700,56700,56700,0
|
|
20231027,190000,1327462300,56700,56700,56700,56700,0
|
|
20231027,185900,1327462300,56700,56700,56700,56700,0
|
|
20231027,185800,1327462300,56700,56700,56700,56700,0
|
|
20231027,185700,1327462300,56700,56700,56700,56700,635
|
|
20231027,185600,1327462300,56700,56700,56700,56700,0
|
|
20231027,185500,1327462300,56700,56700,56700,56700,0
|
|
20231027,185400,1327462300,56700,56700,56700,56700,0
|
|
20231027,185300,1327462300,56700,56700,56700,56700,0
|
|
20231027,185200,1327462300,56700,56700,56700,56700,0
|
|
20231027,185100,1327462300,56700,56700,56700,56700,0
|
|
20231027,185000,1327462300,56700,56700,56700,56700,0
|
|
20231027,184900,1327462300,56700,56700,56700,56700,0
|
|
20231027,184800,1327462300,56700,56700,56700,56700,0
|
|
20231027,184700,1327462300,56700,56700,56700,56700,0
|
|
20231027,184600,1327462300,56700,56700,56700,56700,0
|
|
20231027,184500,1327462300,56700,56700,56700,56700,0
|
|
20231027,184400,1327462300,56700,56700,56700,56700,0
|
|
20231027,184300,1327462300,56700,56700,56700,56700,0
|
|
20231027,184200,1327462300,56700,56700,56700,56700,0
|
|
20231027,184100,1327462300,56700,56700,56700,56700,0
|
|
20231027,184000,1327462300,56700,56700,56700,56700,0
|
|
20231027,183900,1327462300,56700,56700,56700,56700,0
|
|
20231027,183800,1327462300,56700,56700,56700,56700,0
|
|
20231027,183700,1327462300,56700,56700,56700,56700,0
|
|
20231027,183600,1327462300,56700,56700,56700,56700,0
|
|
20231027,183500,1327462300,56700,56700,56700,56700,0
|
|
20231027,183400,1327462300,56700,56700,56700,56700,0
|
|
20231027,183300,1327462300,56700,56700,56700,56700,0
|
|
20231027,183200,1327462300,56700,56700,56700,56700,0
|
|
20231027,183100,1327462300,56700,56700,56700,56700,0
|
|
20231027,183000,1327462300,56700,56700,56700,56700,0
|
|
20231027,182900,1327462300,56700,56700,56700,56700,0
|
|
20231027,182800,1327462300,56700,56700,56700,56700,0
|
|
20231027,182700,1327462300,56700,56700,56700,56700,635
|
|
20231027,182600,1327462300,56700,56700,56700,56700,0
|
|
20231027,182500,1327462300,56700,56700,56700,56700,0
|
|
20231027,182400,1327462300,56700,56700,56700,56700,0
|
|
20231027,182300,1327462300,56700,56700,56700,56700,0
|
|
20231027,182200,1327462300,56700,56700,56700,56700,0
|
|
20231027,182100,1327462300,56700,56700,56700,56700,0
|
|
20231027,182000,1327462300,56700,56700,56700,56700,0
|
|
20231027,181900,1327462300,56700,56700,56700,56700,0
|
|
20231027,181800,1327462300,56700,56700,56700,56700,0
|
|
20231027,181700,1327462300,56700,56700,56700,56700,0
|
|
20231027,181600,1327462300,56700,56700,56700,56700,0
|
|
20231027,181500,1327462300,56700,56700,56700,56700,0
|
|
20231027,181400,1327462300,56700,56700,56700,56700,0
|
|
20231027,181300,1327462300,56700,56700,56700,56700,0
|
|
20231027,181200,1327462300,56700,56700,56700,56700,0
|
|
20231027,181100,1327462300,56700,56700,56700,56700,0
|
|
20231027,181000,1327462300,56700,56700,56700,56700,0
|
|
20231027,180900,1327462300,56700,56700,56700,56700,0
|
|
20231027,180800,1327462300,56700,56700,56700,56700,0
|
|
20231027,180700,1327462300,56700,56700,56700,56700,0
|
|
20231027,180600,1327462300,56700,56700,56700,56700,0
|
|
20231027,180500,1327462300,56700,56700,56700,56700,0
|
|
20231027,180400,1327462300,56700,56700,56700,56700,0
|
|
20231027,180300,1327462300,56700,56700,56700,56700,0
|
|
20231027,180200,1327462300,56700,56700,56700,56700,0
|
|
20231027,180100,1327462300,56700,56700,56700,56700,0
|
|
20231027,180000,1327462300,56700,56700,56700,56700,0
|
|
20231027,175900,1327462300,56700,56700,56700,56700,0
|
|
20231027,175800,1327462300,56700,56700,56700,56700,0
|
|
20231027,175700,1327462300,56700,56700,56700,56700,635
|
|
20231027,175600,1327462300,56700,56700,56700,56700,0
|
|
20231027,175500,1327462300,56700,56700,56700,56700,0
|
|
20231027,175400,1327462300,56700,56700,56700,56700,0
|
|
20231027,175300,1327462300,56700,56700,56700,56700,0
|
|
20231027,175200,1327462300,56700,56700,56700,56700,0
|
|
20231027,175100,1327462300,56700,56700,56700,56700,0
|
|
20231027,175000,1327462300,56700,56700,56700,56700,0
|
|
20231027,174900,1327462300,56700,56700,56700,56700,0
|
|
20231027,174800,1327462300,56700,56700,56700,56700,0
|
|
20231027,174700,1327462300,56700,56700,56700,56700,0
|
|
20231027,174600,1327462300,56700,56700,56700,56700,0
|
|
20231027,174500,1327462300,56700,56700,56700,56700,0
|
|
20231027,174400,1327462300,56700,56700,56700,56700,0
|
|
20231027,174300,1327462300,56700,56700,56700,56700,0
|
|
20231027,174200,1327462300,56700,56700,56700,56700,0
|
|
20231027,174100,1327462300,56700,56700,56700,56700,0
|
|
20231027,174000,1327462300,56700,56700,56700,56700,0
|
|
20231027,173900,1327462300,56700,56700,56700,56700,0
|
|
20231027,173800,1327462300,56700,56700,56700,56700,0
|
|
20231027,173700,1327462300,56700,56700,56700,56700,0
|
|
20231027,173600,1327462300,56700,56700,56700,56700,0
|
|
20231027,173500,1327462300,56700,56700,56700,56700,0
|
|
20231027,173400,1327462300,56700,56700,56700,56700,0
|
|
20231027,173300,1327462300,56700,56700,56700,56700,0
|
|
20231027,173200,1327462300,56700,56700,56700,56700,0
|
|
20231027,173100,1327462300,56700,56700,56700,56700,0
|
|
20231027,173000,1327462300,56700,56700,56700,56700,0
|
|
20231027,172900,1327462300,56700,56700,56700,56700,0
|
|
20231027,172800,1327462300,56700,56700,56700,56700,0
|
|
20231027,172700,1327462300,56700,56700,56700,56700,635
|
|
20231027,172600,1327462300,56700,56700,56700,56700,0
|
|
20231027,172500,1327462300,56700,56700,56700,56700,0
|
|
20231027,172400,1327462300,56700,56700,56700,56700,0
|
|
20231027,172300,1327462300,56700,56700,56700,56700,0
|
|
20231027,172200,1327462300,56700,56700,56700,56700,0
|
|
20231027,172100,1327462300,56700,56700,56700,56700,0
|
|
20231027,172000,1327462300,56700,56700,56700,56700,0
|
|
20231027,171900,1327462300,56700,56700,56700,56700,0
|
|
20231027,171800,1327462300,56700,56700,56700,56700,0
|
|
20231027,171700,1327462300,56700,56700,56700,56700,0
|
|
20231027,171600,1327462300,56700,56700,56700,56700,0
|
|
20231027,171500,1327462300,56700,56700,56700,56700,0
|
|
20231027,171400,1327462300,56700,56700,56700,56700,0
|
|
20231027,171300,1327462300,56700,56700,56700,56700,0
|
|
20231027,171200,1327462300,56700,56700,56700,56700,0
|
|
20231027,171100,1327462300,56700,56700,56700,56700,0
|
|
20231027,171000,1327462300,56700,56700,56700,56700,0
|
|
20231027,170900,1327462300,56700,56700,56700,56700,0
|
|
20231027,170800,1327462300,56700,56700,56700,56700,0
|
|
20231027,170700,1327462300,56700,56700,56700,56700,0
|
|
20231027,170600,1327462300,56700,56700,56700,56700,0
|
|
20231027,170500,1327462300,56700,56700,56700,56700,0
|
|
20231027,170400,1327462300,56700,56700,56700,56700,0
|
|
20231027,170300,1327462300,56700,56700,56700,56700,0
|
|
20231027,170200,1327462300,56700,56700,56700,56700,0
|
|
20231027,170100,1327462300,56700,56700,56700,56700,0
|
|
20231027,170000,1327462300,56700,56700,56700,56700,0
|
|
20231027,165900,1327462300,56700,56700,56700,56700,0
|
|
20231027,165800,1327462300,56700,56700,56700,56700,0
|
|
20231027,165700,1327462300,56700,56700,56700,56700,635
|
|
20231027,165600,1327462300,56700,56700,56700,56700,0
|
|
20231027,165500,1327462300,56700,56700,56700,56700,0
|
|
20231027,165400,1327462300,56700,56700,56700,56700,0
|
|
20231027,165300,1327462300,56700,56700,56700,56700,0
|
|
20231027,165200,1327462300,56700,56700,56700,56700,0
|
|
20231027,165100,1327462300,56700,56700,56700,56700,0
|
|
20231027,165000,1327462300,56700,56700,56700,56700,0
|
|
20231027,164900,1327462300,56700,56700,56700,56700,0
|
|
20231027,164800,1327462300,56700,56700,56700,56700,0
|
|
20231027,164700,1327462300,56700,56700,56700,56700,0
|
|
20231027,164600,1327462300,56700,56700,56700,56700,0
|
|
20231027,164500,1327462300,56700,56700,56700,56700,0
|
|
20231027,164400,1327462300,56700,56700,56700,56700,0
|
|
20231027,164300,1327462300,56700,56700,56700,56700,0
|
|
20231027,164200,1327462300,56700,56700,56700,56700,0
|
|
20231027,164100,1327462300,56700,56700,56700,56700,0
|
|
20231027,164000,1327462300,56700,56700,56700,56700,0
|
|
20231027,163900,1327462300,56700,56700,56700,56700,0
|
|
20231027,163800,1327462300,56700,56700,56700,56700,0
|
|
20231027,163700,1327462300,56700,56700,56700,56700,0
|
|
20231027,163600,1327462300,56700,56700,56700,56700,0
|
|
20231027,163500,1327462300,56700,56700,56700,56700,0
|
|
20231027,163400,1327462300,56700,56700,56700,56700,0
|
|
20231027,163300,1327462300,56700,56700,56700,56700,0
|
|
20231027,163200,1327462300,56700,56700,56700,56700,0
|
|
20231027,163100,1327462300,56700,56700,56700,56700,0
|
|
20231027,163000,1327462300,56700,56700,56700,56700,0
|
|
20231027,162900,1327462300,56700,56700,56700,56700,0
|
|
20231027,162800,1327462300,56700,56700,56700,56700,0
|
|
20231027,162700,1327462300,56700,56700,56700,56700,635
|
|
20231027,162600,1327462300,56700,56700,56700,56700,0
|
|
20231027,162500,1327462300,56700,56700,56700,56700,0
|
|
20231027,162400,1327462300,56700,56700,56700,56700,0
|
|
20231027,162300,1327462300,56700,56700,56700,56700,0
|
|
20231027,162200,1327462300,56700,56700,56700,56700,0
|
|
20231027,162100,1327462300,56700,56700,56700,56700,0
|
|
20231027,162000,1327462300,56700,56700,56700,56700,0
|
|
20231027,161900,1327462300,56700,56700,56700,56700,0
|
|
20231027,161800,1327462300,56700,56700,56700,56700,0
|
|
20231027,161700,1327462300,56700,56700,56700,56700,0
|
|
20231027,161600,1327462300,56700,56700,56700,56700,0
|
|
20231027,161500,1327462300,56700,56700,56700,56700,0
|
|
20231027,161400,1327462300,56700,56700,56700,56700,0
|
|
20231027,161300,1327462300,56700,56700,56700,56700,0
|
|
20231027,161200,1327462300,56700,56700,56700,56700,0
|
|
20231027,161100,1327462300,56700,56700,56700,56700,0
|
|
20231027,161000,1327462300,56700,56700,56700,56700,0
|
|
20231027,160900,1327462300,56700,56700,56700,56700,0
|
|
20231027,160800,1327462300,56700,56700,56700,56700,0
|
|
20231027,160700,1327462300,56700,56700,56700,56700,0
|
|
20231027,160600,1327462300,56700,56700,56700,56700,0
|
|
20231027,160500,1327462300,56700,56700,56700,56700,0
|
|
20231027,160400,1327462300,56700,56700,56700,56700,0
|
|
20231027,160300,1327462300,56700,56700,56700,56700,0
|
|
20231027,160200,1327462300,56700,56700,56700,56700,0
|
|
20231027,160100,1327462300,56700,56700,56700,56700,0
|
|
20231027,160000,1327462300,56700,56700,56700,56700,0
|
|
20231027,155900,1327462300,56700,56700,56700,56700,0
|
|
20231027,155800,1327462300,56700,56700,56700,56700,0
|
|
20231027,155700,1327462300,56700,56700,56700,56700,635
|
|
20231027,155600,1327462300,56700,56700,56700,56700,0
|
|
20231027,155500,1327462300,56700,56700,56700,56700,0
|
|
20231027,155400,1327462300,56700,56700,56700,56700,0
|
|
20231027,155300,1327462300,56700,56700,56700,56700,0
|
|
20231027,155200,1327462300,56700,56700,56700,56700,0
|
|
20231027,155100,1327462300,56700,56700,56700,56700,0
|
|
20231027,155000,1327462300,56700,56700,56700,56700,0
|
|
20231027,154900,1327462300,56700,56700,56700,56700,0
|
|
20231027,154800,1327462300,56700,56700,56700,56700,0
|
|
20231027,154700,1327462300,56700,56700,56700,56700,0
|
|
20231027,154600,1327462300,56700,56700,56700,56700,0
|
|
20231027,154500,1327462300,56700,56700,56700,56700,0
|
|
20231027,154400,1327462300,56700,56700,56700,56700,0
|
|
20231027,154300,1327462300,56700,56700,56700,56700,0
|
|
20231027,154200,1327462300,56700,56700,56700,56700,0
|
|
20231027,154100,1327462300,56700,56700,56700,56700,0
|
|
20231027,154000,1327462300,56700,56700,56700,56700,0
|
|
20231027,153900,1327462300,56700,56700,56700,56700,0
|
|
20231027,153800,1327462300,56700,56700,56700,56700,0
|
|
20231027,153700,1327462300,56700,56700,56700,56700,0
|
|
20231027,153600,1327462300,56700,56700,56700,56700,0
|
|
20231027,153500,1327462300,56700,56700,56700,56700,0
|
|
20231027,153400,1327462300,56700,56700,56700,56700,0
|
|
20231027,153300,1327462300,56700,56700,56700,56700,0
|
|
20231027,153200,1327462300,56700,56700,56700,56700,0
|
|
20231027,153100,1327462300,56700,56700,56700,56700,0
|
|
20231027,153000,1327462300,56700,56700,56700,56700,635
|
|
20231027,152900,1291457800,56500,56500,56500,56500,0
|
|
20231027,152800,1291457800,56500,56500,56500,56500,0
|
|
20231027,152700,1291457800,56500,56500,56500,56500,0
|
|
20231027,152600,1291457800,56500,56500,56500,56500,0
|
|
20231027,152500,1291457800,56500,56500,56500,56500,0
|
|
20231027,152400,1291457800,56500,56500,56500,56500,0
|
|
20231027,152300,1291457800,56500,56500,56500,56500,0
|
|
20231027,152200,1291457800,56500,56500,56500,56500,0
|
|
20231027,152100,1291457800,56500,56500,56500,56500,0
|
|
20231027,152000,1291457800,56500,56500,56500,56500,0
|
|
20231027,151900,1291457800,56500,56500,56500,56100,129
|
|
20231027,151800,1284209300,56300,56300,56300,56300,6
|
|
20231027,151700,1283871500,56400,56400,56400,56300,10
|
|
20231027,151600,1283308300,56300,56600,56600,56000,1011
|
|
20231027,151500,1226415900,56600,56700,56700,56500,13
|
|
20231027,151400,1225680100,56400,56700,56700,56400,304
|
|
20231027,151300,1208493400,56700,56600,56800,56600,164
|
|
20231027,151200,1199207700,56700,56600,56700,56600,39
|
|
20231027,151100,1197000000,56700,56600,56700,56600,21
|
|
20231027,151000,1195810200,56600,56600,56600,56600,6
|
|
20231027,150900,1195470600,56600,56600,56600,56600,13
|
|
20231027,150800,1194734800,56600,56600,56600,56600,7
|
|
20231027,150700,1194338600,56600,56600,56600,56500,5
|
|
20231027,150600,1194055800,56500,56600,56600,56500,4
|
|
20231027,150500,1193829700,56500,56500,56600,56500,46
|
|
20231027,150400,1191226500,56500,56500,56600,56500,13
|
|
20231027,150300,1190491900,56500,56400,56600,56400,84
|
|
20231027,150200,1185753700,56400,56500,56700,56400,105
|
|
20231027,150100,1179822800,56500,56700,56700,56500,16
|
|
20231027,150000,1178918600,56500,56800,56800,56400,106
|
|
20231027,145900,1172932800,56400,56800,56800,56400,99
|
|
20231027,145800,1167326000,56800,56900,56900,56800,237
|
|
20231027,145700,1153841100,56800,56800,56900,56800,68
|
|
20231027,145600,1149977100,56500,56500,56500,56500,0
|
|
20231027,145500,1149977100,56500,56500,56500,56500,40
|
|
20231027,145400,1147717100,56600,56600,56600,56600,0
|
|
20231027,145300,1147717100,56600,56600,56600,56600,11
|
|
20231027,145200,1147094500,56600,56600,56600,56600,0
|
|
20231027,145100,1147094500,56600,56700,56700,56600,79
|
|
20231027,145000,1142618200,56700,56700,56700,56700,5
|
|
20231027,144900,1142334700,56700,56700,56700,56700,0
|
|
20231027,144800,1142334700,56700,56700,56700,56700,0
|
|
20231027,144700,1142334700,56700,56700,56700,56700,0
|
|
20231027,144600,1142334700,56700,56700,56700,56700,41
|
|
20231027,144500,1140010000,56700,56700,56700,56700,0
|
|
20231027,144400,1140010000,56700,56700,56700,56700,11
|
|
20231027,144300,1139386300,56700,56700,56700,56700,1
|
|
20231027,144200,1139329600,56800,56800,56800,56800,0
|
|
20231027,144100,1139329600,56800,56800,56800,56800,1
|
|
20231027,144000,1139272800,56600,56700,56700,56600,29
|
|
20231027,143900,1137631200,56700,56700,56700,56700,2
|
|
20231027,143800,1137517800,56600,56600,56600,56600,17
|
|
20231027,143700,1136555600,56600,56600,56600,56600,34
|
|
20231027,143600,1134631200,56600,56600,56600,56600,3
|
|
20231027,143500,1134461400,56600,56600,56600,56600,4
|
|
20231027,143400,1134235000,56700,56600,56700,56600,5
|
|
20231027,143300,1133951800,56900,56900,56900,56900,20
|
|
20231027,143200,1132813800,56600,56600,56600,56600,4
|
|
20231027,143100,1132587400,57000,56600,57000,56600,63
|
|
20231027,143000,1129009800,56700,56600,56700,56600,9
|
|
20231027,142900,1128500300,56600,56600,56600,56600,0
|
|
20231027,142800,1128500300,56600,56600,56600,56600,61
|
|
20231027,142700,1125047700,56600,56600,56600,56600,12
|
|
20231027,142600,1124368500,56700,56700,56700,56700,0
|
|
20231027,142500,1124368500,56700,56700,56700,56700,19
|
|
20231027,142400,1123291200,56600,56600,56600,56600,11
|
|
20231027,142300,1122668600,56800,56800,56800,56800,0
|
|
20231027,142200,1122668600,56800,56800,56800,56800,0
|
|
20231027,142100,1122668600,56800,56800,56800,56800,0
|
|
20231027,142000,1122668600,56800,56800,56800,56800,5
|
|
20231027,141900,1122384600,56800,56800,56900,56800,16
|
|
20231027,141800,1121474600,56500,56800,56800,56500,2
|
|
20231027,141700,1121361300,56900,56900,56900,56900,0
|
|
20231027,141600,1121361300,56900,56500,56900,56500,81
|
|
20231027,141500,1116781800,56500,56500,56500,56500,98
|
|
20231027,141400,1111244800,56500,56500,56500,56500,22
|
|
20231027,141300,1110001800,56600,56600,56600,56600,2
|
|
20231027,141200,1109888600,56700,56700,56700,56700,0
|
|
20231027,141100,1109888600,56700,56700,56700,56700,0
|
|
20231027,141000,1109888600,56700,56700,56700,56700,0
|
|
20231027,140900,1109888600,56700,56700,56700,56700,0
|
|
20231027,140800,1109888600,56700,56700,56700,56700,21
|
|
20231027,140700,1108697900,56700,56700,56700,56700,0
|
|
20231027,140600,1108697900,56700,56700,56700,56700,11
|
|
20231027,140500,1108074200,56700,56700,56700,56700,0
|
|
20231027,140400,1108074200,56700,56700,56700,56700,10
|
|
20231027,140300,1107507200,57000,57000,57000,57000,4
|
|
20231027,140200,1107279200,56700,56700,56700,56700,1
|
|
20231027,140100,1107222500,56700,56700,56700,56700,0
|
|
20231027,140000,1107222500,56700,56700,56700,56700,0
|
|
20231027,135900,1107222500,56700,56700,56700,56700,2
|
|
20231027,135800,1107109100,56700,56700,56700,56700,0
|
|
20231027,135700,1107109100,56700,56700,56700,56700,0
|
|
20231027,135600,1107109100,56700,56700,56700,56700,0
|
|
20231027,135500,1107109100,56700,56700,56700,56700,95
|
|
20231027,135400,1101722600,56700,56700,56700,56700,0
|
|
20231027,135300,1101722600,56700,56700,56700,56700,1
|
|
20231027,135200,1101665900,56900,56900,56900,56900,7
|
|
20231027,135100,1101267600,56900,56900,56900,56900,1
|
|
20231027,135000,1101210700,56900,56900,56900,56900,0
|
|
20231027,134900,1101210700,56900,56900,56900,56900,0
|
|
20231027,134800,1101210700,56900,56900,56900,56900,0
|
|
20231027,134700,1101210700,56900,56900,56900,56900,0
|
|
20231027,134600,1101210700,56900,57000,57000,56900,7
|
|
20231027,134500,1100812000,57100,57100,57100,57100,8
|
|
20231027,134400,1100355200,57100,57100,57100,57100,0
|
|
20231027,134300,1100355200,57100,57100,57100,57100,0
|
|
20231027,134200,1100355200,57100,57100,57100,57100,55
|
|
20231027,134100,1097214700,57100,57100,57100,57100,1
|
|
20231027,134000,1097157600,57100,57100,57100,57100,0
|
|
20231027,133900,1097157600,57100,57100,57100,57100,15
|
|
20231027,133800,1096301100,57100,56700,57100,56700,194
|
|
20231027,133700,1085234200,56900,56900,56900,56900,1
|
|
20231027,133600,1085177300,56800,56800,56800,56800,0
|
|
20231027,133500,1085177300,56800,56600,56800,56600,182
|
|
20231027,133400,1074860300,56500,56500,56500,56500,0
|
|
20231027,133300,1074860300,56500,56500,56500,56500,11
|
|
20231027,133200,1074238800,56500,56500,56500,56500,6
|
|
20231027,133100,1073899800,56500,56500,56500,56500,2
|
|
20231027,133000,1073786800,56500,56500,56500,56500,69
|
|
20231027,132900,1069888300,56300,56300,56300,56300,0
|
|
20231027,132800,1069888300,56300,56300,56300,56300,1
|
|
20231027,132700,1069832000,56000,56000,56000,56000,0
|
|
20231027,132600,1069832000,56000,56600,56600,56000,300
|
|
20231027,132500,1052970500,56600,56600,56700,56600,263
|
|
20231027,132400,1038080200,56500,56500,56500,56500,5
|
|
20231027,132300,1037797700,56600,56600,56600,56600,0
|
|
20231027,132200,1037797700,56600,56600,56600,56600,8
|
|
20231027,132100,1037344900,56500,56500,56500,56500,22
|
|
20231027,132000,1036101900,56300,56300,56300,56300,5
|
|
20231027,131900,1035820400,56300,56300,56300,56300,3
|
|
20231027,131800,1035651500,56100,56400,56400,56100,110
|
|
20231027,131700,1029470500,56300,56300,56300,56300,1
|
|
20231027,131600,1029414200,56400,56500,56500,56400,165
|
|
20231027,131500,1020108100,56500,56500,56500,56500,2
|
|
20231027,131400,1019995100,56600,56600,56600,56600,21
|
|
20231027,131300,1018806500,56800,56800,56800,56800,70
|
|
20231027,131200,1014830500,56800,56900,56900,56800,121
|
|
20231027,131100,1007957300,56900,56900,56900,56900,5
|
|
20231027,131000,1007672800,56900,56900,56900,56900,1
|
|
20231027,130900,1007615900,57000,57000,57000,57000,2
|
|
20231027,130800,1007501900,57000,56700,57000,56700,328
|
|
20231027,130700,988875100,56700,56700,56700,56700,4
|
|
20231027,130600,988648300,56700,56700,56700,56700,28
|
|
20231027,130500,987060700,56800,56800,56800,56800,1
|
|
20231027,130400,987003900,56700,56700,56700,56700,4
|
|
20231027,130300,986777100,56700,56400,56700,56400,87
|
|
20231027,130200,981863700,56400,56600,56600,56400,76
|
|
20231027,130100,977572700,56600,56600,56600,56600,2
|
|
20231027,130000,977459500,56500,56500,56500,56500,122
|
|
20231027,125900,970566500,56600,56600,56600,56600,0
|
|
20231027,125800,970566500,56600,56800,56800,56600,210
|
|
20231027,125700,958665900,56900,56900,56900,56900,8
|
|
20231027,125600,958210700,56900,56900,56900,56900,18
|
|
20231027,125500,957186500,56900,56900,56900,56900,10
|
|
20231027,125400,956617500,56900,56900,56900,56900,2
|
|
20231027,125300,956503700,56800,56900,56900,56800,63
|
|
20231027,125200,952925200,56900,56900,56900,56900,27
|
|
20231027,125100,951388900,56900,57000,57000,56900,89
|
|
20231027,125000,946316000,57000,57000,57000,57000,4
|
|
20231027,124900,946088000,57000,57000,57000,57000,18
|
|
20231027,124800,945062000,57100,57100,57100,57100,9
|
|
20231027,124700,944548100,57100,57100,57100,57100,30
|
|
20231027,124600,942835100,57100,57100,57100,57100,34
|
|
20231027,124500,940893700,57100,57100,57100,57100,0
|
|
20231027,124400,940893700,57100,57300,57300,57100,102
|
|
20231027,124300,935057800,57500,57500,57500,57500,2
|
|
20231027,124200,934942800,57300,57300,57300,57300,0
|
|
20231027,124100,934942800,57300,57300,57300,57300,1
|
|
20231027,124000,934885500,57400,57400,57400,57400,2
|
|
20231027,123900,934770700,57400,57400,57400,57400,1
|
|
20231027,123800,934713300,57500,57500,57500,57500,0
|
|
20231027,123700,934713300,57500,57500,57500,57500,16
|
|
20231027,123600,933793300,57800,57800,57800,57800,2
|
|
20231027,123500,933677700,57600,57600,57600,57600,0
|
|
20231027,123400,933677700,57600,57700,57700,57600,6
|
|
20231027,123300,933331900,57800,57800,57800,57800,0
|
|
20231027,123200,933331900,57800,57800,57800,57800,0
|
|
20231027,123100,933331900,57800,57800,57800,57800,0
|
|
20231027,123000,933331900,57800,57800,57800,57800,3
|
|
20231027,122900,933158500,57800,57800,57800,57800,101
|
|
20231027,122800,927320700,57900,57800,57900,57800,67
|
|
20231027,122700,923447700,57800,57800,57800,57800,10
|
|
20231027,122600,922869700,57800,57800,57800,57800,16
|
|
20231027,122500,921944900,57700,57600,57700,57600,14
|
|
20231027,122400,921137700,57600,57600,57600,57600,10
|
|
20231027,122300,920561700,57600,57600,57600,57600,46
|
|
20231027,122200,917912100,57600,57600,57600,57600,25
|
|
20231027,122100,916472100,57600,57600,57600,57600,0
|
|
20231027,122000,916472100,57600,57600,57600,57600,126
|
|
20231027,121900,909214500,57600,57600,57600,57600,0
|
|
20231027,121800,909214500,57600,57600,57600,57600,0
|
|
20231027,121700,909214500,57600,57600,57600,57600,3
|
|
20231027,121600,909041700,57600,57600,57600,57600,29
|
|
20231027,121500,907371300,57600,57600,57600,57600,0
|
|
20231027,121400,907371300,57600,57600,57600,57600,0
|
|
20231027,121300,907371300,57600,57600,57600,57600,3
|
|
20231027,121200,907198500,57800,57800,57800,57800,0
|
|
20231027,121100,907198500,57800,57800,57800,57800,0
|
|
20231027,121000,907198500,57800,57800,57800,57800,1
|
|
20231027,120900,907140700,57800,57800,57800,57800,0
|
|
20231027,120800,907140700,57800,57800,57800,57800,0
|
|
20231027,120700,907140700,57800,57800,57800,57800,0
|
|
20231027,120600,907140700,57800,57800,57800,57800,0
|
|
20231027,120500,907140700,57800,57800,57800,57800,1
|
|
20231027,120400,907082900,57800,57800,57800,57800,0
|
|
20231027,120300,907082900,57800,57800,57800,57800,0
|
|
20231027,120200,907082900,57800,57800,57800,57800,15
|
|
20231027,120100,906215900,57800,57800,57800,57800,58
|
|
20231027,120000,902863500,57900,57900,57900,57900,25
|
|
20231027,115900,901416000,57900,57900,57900,57900,2
|
|
20231027,115800,901300200,57900,57900,57900,57900,0
|
|
20231027,115700,901300200,57900,58000,58000,57900,63
|
|
20231027,115600,897651000,58000,58000,58000,58000,10
|
|
20231027,115500,897071000,58100,58100,58100,58100,52
|
|
20231027,115400,894049800,58100,58100,58100,58100,0
|
|
20231027,115300,894049800,58100,58100,58100,58100,183
|
|
20231027,115200,883417500,58000,58000,58000,58000,0
|
|
20231027,115100,883417500,58000,58000,58000,58000,59
|
|
20231027,115000,879995500,58000,58000,58000,58000,2
|
|
20231027,114900,879879500,58000,58000,58000,58000,1
|
|
20231027,114800,879821500,58100,58100,58100,58100,21
|
|
20231027,114700,878601400,58100,58100,58100,58100,49
|
|
20231027,114600,875754500,58100,58100,58100,58100,158
|
|
20231027,114500,866574700,58100,58200,58200,58100,51
|
|
20231027,114400,863611300,58200,58200,58200,58200,16
|
|
20231027,114300,862680100,58200,58200,58200,58200,1
|
|
20231027,114200,862621900,58300,58300,58300,58300,0
|
|
20231027,114100,862621900,58300,58200,58300,58200,270
|
|
20231027,114000,846881600,58200,58200,58200,58100,291
|
|
20231027,113900,829945500,57900,57900,57900,57900,0
|
|
20231027,113800,829945500,57900,57900,57900,57900,0
|
|
20231027,113700,829945500,57900,57900,57900,57900,6
|
|
20231027,113600,829598100,58100,58100,58100,58100,4
|
|
20231027,113500,829365700,57900,57900,57900,57900,1
|
|
20231027,113400,829307800,58200,58200,58200,58200,3
|
|
20231027,113300,829133200,58200,58100,58200,58100,161
|
|
20231027,113200,819776400,58000,58000,58000,58000,100
|
|
20231027,113100,813976400,57900,57900,57900,57900,0
|
|
20231027,113000,813976400,57900,57900,57900,57900,5
|
|
20231027,112900,813686900,57900,57900,57900,57900,10
|
|
20231027,112800,813107900,57900,57900,57900,57900,5
|
|
20231027,112700,812818400,57900,57900,57900,57900,0
|
|
20231027,112600,812818400,57900,57900,57900,57900,1
|
|
20231027,112500,812760500,57800,57800,57800,57800,7
|
|
20231027,112400,812355900,57900,57900,57900,57900,1
|
|
20231027,112300,812298000,58000,58000,58000,58000,0
|
|
20231027,112200,812298000,58000,57900,58000,57900,72
|
|
20231027,112100,808124300,57900,57800,57900,57800,11
|
|
20231027,112000,807487500,57700,57800,57800,57700,862
|
|
20231027,111900,757743200,57800,57800,57800,57800,0
|
|
20231027,111800,757743200,57800,57800,57800,57800,0
|
|
20231027,111700,757743200,57800,57800,57800,57800,44
|
|
20231027,111600,755200000,57700,57800,57800,57600,116
|
|
20231027,111500,748506600,57800,57800,57800,57800,21
|
|
20231027,111400,747292800,57900,57900,57900,57900,125
|
|
20231027,111300,740055300,58000,57900,58000,57900,162
|
|
20231027,111200,730664300,57900,57900,57900,57900,0
|
|
20231027,111100,730664300,57900,57900,57900,57900,1
|
|
20231027,111000,730606400,57900,57900,57900,57900,30
|
|
20231027,110900,728869400,57900,57900,57900,57900,15
|
|
20231027,110800,728000900,58000,58000,58000,58000,36
|
|
20231027,110700,725912900,58000,58000,58000,58000,169
|
|
20231027,110600,716110900,57900,57900,57900,57900,63
|
|
20231027,110500,712463200,57700,57700,57700,57700,0
|
|
20231027,110400,712463200,57700,57700,57700,57700,0
|
|
20231027,110300,712463200,57700,57700,57800,57700,63
|
|
20231027,110200,708824900,57700,57700,57700,57700,3
|
|
20231027,110100,708651800,57800,57800,57800,57800,0
|
|
20231027,110000,708651800,57800,57800,57800,57800,0
|
|
20231027,105900,708651800,57800,57700,57800,57700,6
|
|
20231027,105800,708305100,57800,57700,57800,57700,10
|
|
20231027,105700,707728000,57700,57700,57700,57700,19
|
|
20231027,105600,706631700,57800,57800,57800,57800,5
|
|
20231027,105500,706342700,57900,57900,57900,57900,0
|
|
20231027,105400,706342700,57900,57900,57900,57900,105
|
|
20231027,105300,700263200,57800,57800,57800,57800,0
|
|
20231027,105200,700263200,57800,57800,57800,57800,1
|
|
20231027,105100,700205400,57900,57900,57900,57900,5
|
|
20231027,105000,699915900,58000,58000,58000,58000,6
|
|
20231027,104900,699567900,58100,58100,58100,58100,0
|
|
20231027,104800,699567900,58100,58100,58100,58100,0
|
|
20231027,104700,699567900,58100,58100,58100,58100,2
|
|
20231027,104600,699451700,58100,58100,58100,58100,3
|
|
20231027,104500,699277400,58200,57800,58200,57800,485
|
|
20231027,104400,671158000,57800,57800,57800,57800,314
|
|
20231027,104300,653008800,57700,57700,57700,57700,60
|
|
20231027,104200,649546800,57600,57700,57700,57600,213
|
|
20231027,104100,637264000,57600,57400,57600,57400,415
|
|
20231027,104000,613361100,57400,57400,57400,57400,18
|
|
20231027,103900,612327900,57400,57400,57400,57400,90
|
|
20231027,103800,607161900,57500,57600,57600,57500,145
|
|
20231027,103700,598816900,57600,57600,57600,57600,7
|
|
20231027,103600,598413700,57600,57600,57600,57600,40
|
|
20231027,103500,596109700,57600,57600,57600,57600,42
|
|
20231027,103400,593690500,57600,57300,57600,57300,415
|
|
20231027,103300,569836100,57300,57300,57300,57100,141
|
|
20231027,103200,561758800,57200,57200,57200,57200,344
|
|
20231027,103100,542082000,57200,57200,57200,57200,30
|
|
20231027,103000,540366000,57200,57100,57200,57100,4
|
|
20231027,102900,540137400,57100,57100,57100,57100,6
|
|
20231027,102800,539794800,57100,57100,57100,57100,26
|
|
20231027,102700,538310200,57200,57200,57200,57200,31
|
|
20231027,102600,536537000,57200,57200,57200,56600,260
|
|
20231027,102500,521733100,57200,56900,57200,56800,40
|
|
20231027,102400,519449800,56900,57000,57200,56900,94
|
|
20231027,102300,514090500,57200,57200,57200,57200,1
|
|
20231027,102200,514033300,57200,57200,57200,57200,10
|
|
20231027,102100,513461300,57200,57200,57200,57200,5
|
|
20231027,102000,513175300,57200,57300,57400,57200,34
|
|
20231027,101900,511227700,57300,57300,57300,57300,29
|
|
20231027,101800,509566000,57300,57200,57300,56900,34
|
|
20231027,101700,507619900,57200,56800,57200,56800,672
|
|
20231027,101600,469297800,56800,56600,56800,56600,172
|
|
20231027,101500,459535400,56600,56600,56600,56600,43
|
|
20231027,101400,457101600,56600,56600,56600,56600,0
|
|
20231027,101300,457101600,56600,56500,56600,56500,65
|
|
20231027,101200,453427800,56400,56400,56400,56400,0
|
|
20231027,101100,453427800,56400,56400,56400,56400,16
|
|
20231027,101000,452525400,56400,56400,56500,56400,4
|
|
20231027,100900,452299600,56400,56300,56400,56300,351
|
|
20231027,100800,432527200,56100,56100,56100,56100,114
|
|
20231027,100700,426131800,56200,56200,56200,56200,0
|
|
20231027,100600,426131800,56200,56200,56200,56200,44
|
|
20231027,100500,423659000,56000,56100,56100,56000,39
|
|
20231027,100400,421474300,56100,56100,56100,56100,11
|
|
20231027,100300,420857200,56200,56200,56200,56200,1
|
|
20231027,100200,420801000,56100,56100,56200,56100,5
|
|
20231027,100100,420520400,56100,56100,56100,56000,6
|
|
20231027,100000,420184200,56100,56100,56100,56100,1
|
|
20231027,095900,420128100,56200,56200,56200,56200,0
|
|
20231027,095800,420128100,56200,56200,56200,56200,17
|
|
20231027,095700,419172700,56200,56200,56200,56200,17
|
|
20231027,095600,418217300,56200,56200,56200,56200,2
|
|
20231027,095500,418104900,56200,56200,56200,56200,102
|
|
20231027,095400,412372500,56200,56200,56200,56200,57
|
|
20231027,095300,409169100,56200,56200,56200,56200,148
|
|
20231027,095200,400851500,56200,56200,56200,56200,11
|
|
20231027,095100,400233300,55900,56000,56000,55900,4
|
|
20231027,095000,400009600,56000,55900,56000,55900,2
|
|
20231027,094900,399897700,55800,55900,55900,55800,30
|
|
20231027,094800,398221100,55700,55700,55700,55700,0
|
|
20231027,094700,398221100,55700,55700,55700,55700,80
|
|
20231027,094600,393765100,55800,55800,55800,55800,20
|
|
20231027,094500,392649100,55800,55600,55900,55600,61
|
|
20231027,094400,389254300,55600,55800,55800,55600,9
|
|
20231027,094300,388753300,55600,55600,55700,55600,320
|
|
20231027,094200,370937600,55600,55700,55700,55600,41
|
|
20231027,094100,368655100,55700,55700,55800,55700,18
|
|
20231027,094000,367652000,55700,55800,55800,55700,19
|
|
20231027,093900,366592900,55700,55900,55900,55700,155
|
|
20231027,093800,357942600,55900,55900,55900,55900,22
|
|
20231027,093700,356712800,55900,56000,56000,55900,184
|
|
20231027,093600,346414000,56100,56100,56100,56000,210
|
|
20231027,093500,334649600,56100,56100,56100,56100,8
|
|
20231027,093400,334200800,56100,56100,56100,56100,0
|
|
20231027,093300,334200800,56100,56200,56200,56100,190
|
|
20231027,093200,323541700,56400,56200,56400,56100,155
|
|
20231027,093100,314829800,56100,56100,56200,56100,25
|
|
20231027,093000,313425300,56100,56300,56300,56100,31
|
|
20231027,092900,311681300,56300,56400,56400,56300,129
|
|
20231027,092800,304406800,56400,56400,56400,56400,6
|
|
20231027,092700,304068400,56500,56500,56500,56500,240
|
|
20231027,092600,290508400,56500,56400,56500,56400,91
|
|
20231027,092500,285371400,56400,56700,56700,56400,201
|
|
20231027,092400,274016900,56700,56800,56800,56700,8
|
|
20231027,092300,273563200,56700,56700,56700,56700,2
|
|
20231027,092200,273449800,56700,56900,56900,56700,206
|
|
20231027,092100,261749300,56900,56800,56900,56800,16
|
|
20231027,092000,260839200,56800,57000,57000,56700,14
|
|
20231027,091900,260044600,57000,57000,57000,57000,251
|
|
20231027,091800,245737600,57000,57000,57100,57000,155
|
|
20231027,091700,236894700,57000,56800,57000,56800,66
|
|
20231027,091600,233138400,56800,56600,56800,56600,32
|
|
20231027,091500,231327000,56600,56800,56800,56600,50
|
|
20231027,091400,228491800,56900,56700,56900,56700,62
|
|
20231027,091300,224970800,56700,56600,56700,56600,266
|
|
20231027,091200,209913100,56600,56700,56700,56600,52
|
|
20231027,091100,206964900,56700,56700,56700,56600,20
|
|
20231027,091000,205831200,56700,56700,56700,56700,43
|
|
20231027,090900,203393100,56800,56800,56800,56600,277
|
|
20231027,090800,187698500,56700,56500,56700,56500,90
|
|
20231027,090700,182599700,56500,56500,56500,56500,104
|
|
20231027,090600,176723700,56700,56500,56700,56500,196
|
|
20231027,090500,165616300,56600,56600,56600,56600,20
|
|
20231027,090400,164484300,56700,56400,56700,56400,58
|
|
20231027,090300,161199700,56100,56200,56200,56000,48
|
|
20231027,090200,158507800,56200,56500,56800,56200,325
|
|
20231027,090100,140183500,56500,56900,56900,56500,62
|
|
20231027,090000,136679700,57000,56000,57000,56000,2437
|