671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200800,1070755100,62500,62500,62500,62500,242
|
|
20231108,200700,1070755100,62500,62500,62500,62500,0
|
|
20231108,200600,1070755100,62500,62500,62500,62500,0
|
|
20231108,200500,1070755100,62500,62500,62500,62500,0
|
|
20231108,200400,1070755100,62500,62500,62500,62500,0
|
|
20231108,200300,1070755100,62500,62500,62500,62500,0
|
|
20231108,200200,1070755100,62500,62500,62500,62500,0
|
|
20231108,200100,1070755100,62500,62500,62500,62500,0
|
|
20231108,200000,1070755100,62500,62500,62500,62500,0
|
|
20231108,195900,1070755100,62500,62500,62500,62500,0
|
|
20231108,195800,1070755100,62500,62500,62500,62500,0
|
|
20231108,195700,1070755100,62500,62500,62500,62500,0
|
|
20231108,195600,1070755100,62500,62500,62500,62500,0
|
|
20231108,195500,1070755100,62500,62500,62500,62500,0
|
|
20231108,195400,1070755100,62500,62500,62500,62500,0
|
|
20231108,195300,1070755100,62500,62500,62500,62500,0
|
|
20231108,195200,1070755100,62500,62500,62500,62500,0
|
|
20231108,195100,1070755100,62500,62500,62500,62500,0
|
|
20231108,195000,1070755100,62500,62500,62500,62500,0
|
|
20231108,194900,1070755100,62500,62500,62500,62500,0
|
|
20231108,194800,1070755100,62500,62500,62500,62500,0
|
|
20231108,194700,1070755100,62500,62500,62500,62500,0
|
|
20231108,194600,1070755100,62500,62500,62500,62500,0
|
|
20231108,194500,1070755100,62500,62500,62500,62500,0
|
|
20231108,194400,1070755100,62500,62500,62500,62500,0
|
|
20231108,194300,1070755100,62500,62500,62500,62500,0
|
|
20231108,194200,1070755100,62500,62500,62500,62500,0
|
|
20231108,194100,1070755100,62500,62500,62500,62500,0
|
|
20231108,194000,1070755100,62500,62500,62500,62500,0
|
|
20231108,193900,1070755100,62500,62500,62500,62500,0
|
|
20231108,193800,1070755100,62500,62500,62500,62500,242
|
|
20231108,193700,1070755100,62500,62500,62500,62500,0
|
|
20231108,193600,1070755100,62500,62500,62500,62500,0
|
|
20231108,193500,1070755100,62500,62500,62500,62500,0
|
|
20231108,193400,1070755100,62500,62500,62500,62500,0
|
|
20231108,193300,1070755100,62500,62500,62500,62500,0
|
|
20231108,193200,1070755100,62500,62500,62500,62500,0
|
|
20231108,193100,1070755100,62500,62500,62500,62500,0
|
|
20231108,193000,1070755100,62500,62500,62500,62500,0
|
|
20231108,192900,1070755100,62500,62500,62500,62500,0
|
|
20231108,192800,1070755100,62500,62500,62500,62500,0
|
|
20231108,192700,1070755100,62500,62500,62500,62500,0
|
|
20231108,192600,1070755100,62500,62500,62500,62500,0
|
|
20231108,192500,1070755100,62500,62500,62500,62500,0
|
|
20231108,192400,1070755100,62500,62500,62500,62500,0
|
|
20231108,192300,1070755100,62500,62500,62500,62500,0
|
|
20231108,192200,1070755100,62500,62500,62500,62500,0
|
|
20231108,192100,1070755100,62500,62500,62500,62500,0
|
|
20231108,192000,1070755100,62500,62500,62500,62500,0
|
|
20231108,191900,1070755100,62500,62500,62500,62500,0
|
|
20231108,191800,1070755100,62500,62500,62500,62500,0
|
|
20231108,191700,1070755100,62500,62500,62500,62500,0
|
|
20231108,191600,1070755100,62500,62500,62500,62500,0
|
|
20231108,191500,1070755100,62500,62500,62500,62500,0
|
|
20231108,191400,1070755100,62500,62500,62500,62500,0
|
|
20231108,191300,1070755100,62500,62500,62500,62500,0
|
|
20231108,191200,1070755100,62500,62500,62500,62500,0
|
|
20231108,191100,1070755100,62500,62500,62500,62500,0
|
|
20231108,191000,1070755100,62500,62500,62500,62500,0
|
|
20231108,190900,1070755100,62500,62500,62500,62500,0
|
|
20231108,190800,1070755100,62500,62500,62500,62500,242
|
|
20231108,190700,1070755100,62500,62500,62500,62500,0
|
|
20231108,190600,1070755100,62500,62500,62500,62500,0
|
|
20231108,190500,1070755100,62500,62500,62500,62500,0
|
|
20231108,190400,1070755100,62500,62500,62500,62500,0
|
|
20231108,190300,1070755100,62500,62500,62500,62500,0
|
|
20231108,190200,1070755100,62500,62500,62500,62500,0
|
|
20231108,190100,1070755100,62500,62500,62500,62500,0
|
|
20231108,190000,1070755100,62500,62500,62500,62500,0
|
|
20231108,185900,1070755100,62500,62500,62500,62500,0
|
|
20231108,185800,1070755100,62500,62500,62500,62500,0
|
|
20231108,185700,1070755100,62500,62500,62500,62500,0
|
|
20231108,185600,1070755100,62500,62500,62500,62500,0
|
|
20231108,185500,1070755100,62500,62500,62500,62500,0
|
|
20231108,185400,1070755100,62500,62500,62500,62500,0
|
|
20231108,185300,1070755100,62500,62500,62500,62500,0
|
|
20231108,185200,1070755100,62500,62500,62500,62500,0
|
|
20231108,185100,1070755100,62500,62500,62500,62500,0
|
|
20231108,185000,1070755100,62500,62500,62500,62500,0
|
|
20231108,184900,1070755100,62500,62500,62500,62500,0
|
|
20231108,184800,1070755100,62500,62500,62500,62500,0
|
|
20231108,184700,1070755100,62500,62500,62500,62500,0
|
|
20231108,184600,1070755100,62500,62500,62500,62500,0
|
|
20231108,184500,1070755100,62500,62500,62500,62500,0
|
|
20231108,184400,1070755100,62500,62500,62500,62500,0
|
|
20231108,184300,1070755100,62500,62500,62500,62500,0
|
|
20231108,184200,1070755100,62500,62500,62500,62500,0
|
|
20231108,184100,1070755100,62500,62500,62500,62500,0
|
|
20231108,184000,1070755100,62500,62500,62500,62500,0
|
|
20231108,183900,1070755100,62500,62500,62500,62500,0
|
|
20231108,183800,1070755100,62500,62500,62500,62500,242
|
|
20231108,183700,1070755100,62500,62500,62500,62500,0
|
|
20231108,183600,1070755100,62500,62500,62500,62500,0
|
|
20231108,183500,1070755100,62500,62500,62500,62500,0
|
|
20231108,183400,1070755100,62500,62500,62500,62500,0
|
|
20231108,183300,1070755100,62500,62500,62500,62500,0
|
|
20231108,183200,1070755100,62500,62500,62500,62500,0
|
|
20231108,183100,1070755100,62500,62500,62500,62500,0
|
|
20231108,183000,1070755100,62500,62500,62500,62500,0
|
|
20231108,182900,1070755100,62500,62500,62500,62500,0
|
|
20231108,182800,1070755100,62500,62500,62500,62500,0
|
|
20231108,182700,1070755100,62500,62500,62500,62500,0
|
|
20231108,182600,1070755100,62500,62500,62500,62500,0
|
|
20231108,182500,1070755100,62500,62500,62500,62500,0
|
|
20231108,182400,1070755100,62500,62500,62500,62500,0
|
|
20231108,182300,1070755100,62500,62500,62500,62500,0
|
|
20231108,182200,1070755100,62500,62500,62500,62500,0
|
|
20231108,182100,1070755100,62500,62500,62500,62500,0
|
|
20231108,182000,1070755100,62500,62500,62500,62500,0
|
|
20231108,181900,1070755100,62500,62500,62500,62500,0
|
|
20231108,181800,1070755100,62500,62500,62500,62500,0
|
|
20231108,181700,1070755100,62500,62500,62500,62500,0
|
|
20231108,181600,1070755100,62500,62500,62500,62500,0
|
|
20231108,181500,1070755100,62500,62500,62500,62500,0
|
|
20231108,181400,1070755100,62500,62500,62500,62500,0
|
|
20231108,181300,1070755100,62500,62500,62500,62500,0
|
|
20231108,181200,1070755100,62500,62500,62500,62500,0
|
|
20231108,181100,1070755100,62500,62500,62500,62500,0
|
|
20231108,181000,1070755100,62500,62500,62500,62500,0
|
|
20231108,180900,1070755100,62500,62500,62500,62500,0
|
|
20231108,180800,1070755100,62500,62500,62500,62500,242
|
|
20231108,180700,1070755100,62500,62500,62500,62500,0
|
|
20231108,180600,1070755100,62500,62500,62500,62500,0
|
|
20231108,180500,1070755100,62500,62500,62500,62500,0
|
|
20231108,180400,1070755100,62500,62500,62500,62500,0
|
|
20231108,180300,1070755100,62500,62500,62500,62500,0
|
|
20231108,180200,1070755100,62500,62500,62500,62500,0
|
|
20231108,180100,1070755100,62500,62500,62500,62500,0
|
|
20231108,180000,1070755100,62500,62500,62500,62500,0
|
|
20231108,175900,1070755100,62500,62500,62500,62500,0
|
|
20231108,175800,1070755100,62500,62500,62500,62500,0
|
|
20231108,175700,1070755100,62500,62500,62500,62500,0
|
|
20231108,175600,1070755100,62500,62500,62500,62500,0
|
|
20231108,175500,1070755100,62500,62500,62500,62500,0
|
|
20231108,175400,1070755100,62500,62500,62500,62500,0
|
|
20231108,175300,1070755100,62500,62500,62500,62500,0
|
|
20231108,175200,1070755100,62500,62500,62500,62500,0
|
|
20231108,175100,1070755100,62500,62500,62500,62500,0
|
|
20231108,175000,1070755100,62500,62500,62500,62500,0
|
|
20231108,174900,1070755100,62500,62500,62500,62500,0
|
|
20231108,174800,1070755100,62500,62500,62500,62500,0
|
|
20231108,174700,1070755100,62500,62500,62500,62500,0
|
|
20231108,174600,1070755100,62500,62500,62500,62500,0
|
|
20231108,174500,1070755100,62500,62500,62500,62500,0
|
|
20231108,174400,1070755100,62500,62500,62500,62500,0
|
|
20231108,174300,1070755100,62500,62500,62500,62500,0
|
|
20231108,174200,1070755100,62500,62500,62500,62500,0
|
|
20231108,174100,1070755100,62500,62500,62500,62500,0
|
|
20231108,174000,1070755100,62500,62500,62500,62500,0
|
|
20231108,173900,1070755100,62500,62500,62500,62500,0
|
|
20231108,173800,1070755100,62500,62500,62500,62500,242
|
|
20231108,173700,1070755100,62500,62500,62500,62500,0
|
|
20231108,173600,1070755100,62500,62500,62500,62500,0
|
|
20231108,173500,1070755100,62500,62500,62500,62500,0
|
|
20231108,173400,1070755100,62500,62500,62500,62500,0
|
|
20231108,173300,1070755100,62500,62500,62500,62500,0
|
|
20231108,173200,1070755100,62500,62500,62500,62500,0
|
|
20231108,173100,1070755100,62500,62500,62500,62500,0
|
|
20231108,173000,1070755100,62500,62500,62500,62500,0
|
|
20231108,172900,1070755100,62500,62500,62500,62500,0
|
|
20231108,172800,1070755100,62500,62500,62500,62500,0
|
|
20231108,172700,1070755100,62500,62500,62500,62500,0
|
|
20231108,172600,1070755100,62500,62500,62500,62500,0
|
|
20231108,172500,1070755100,62500,62500,62500,62500,0
|
|
20231108,172400,1070755100,62500,62500,62500,62500,0
|
|
20231108,172300,1070755100,62500,62500,62500,62500,0
|
|
20231108,172200,1070755100,62500,62500,62500,62500,0
|
|
20231108,172100,1070755100,62500,62500,62500,62500,0
|
|
20231108,172000,1070755100,62500,62500,62500,62500,0
|
|
20231108,171900,1070755100,62500,62500,62500,62500,0
|
|
20231108,171800,1070755100,62500,62500,62500,62500,0
|
|
20231108,171700,1070755100,62500,62500,62500,62500,0
|
|
20231108,171600,1070755100,62500,62500,62500,62500,0
|
|
20231108,171500,1070755100,62500,62500,62500,62500,0
|
|
20231108,171400,1070755100,62500,62500,62500,62500,0
|
|
20231108,171300,1070755100,62500,62500,62500,62500,0
|
|
20231108,171200,1070755100,62500,62500,62500,62500,0
|
|
20231108,171100,1070755100,62500,62500,62500,62500,0
|
|
20231108,171000,1070755100,62500,62500,62500,62500,0
|
|
20231108,170900,1070755100,62500,62500,62500,62500,0
|
|
20231108,170800,1070755100,62500,62500,62500,62500,242
|
|
20231108,170700,1070755100,62500,62500,62500,62500,0
|
|
20231108,170600,1070755100,62500,62500,62500,62500,0
|
|
20231108,170500,1070755100,62500,62500,62500,62500,0
|
|
20231108,170400,1070755100,62500,62500,62500,62500,0
|
|
20231108,170300,1070755100,62500,62500,62500,62500,0
|
|
20231108,170200,1070755100,62500,62500,62500,62500,0
|
|
20231108,170100,1070755100,62500,62500,62500,62500,0
|
|
20231108,170000,1070755100,62500,62500,62500,62500,0
|
|
20231108,165900,1070755100,62500,62500,62500,62500,0
|
|
20231108,165800,1070755100,62500,62500,62500,62500,0
|
|
20231108,165700,1070755100,62500,62500,62500,62500,0
|
|
20231108,165600,1070755100,62500,62500,62500,62500,0
|
|
20231108,165500,1070755100,62500,62500,62500,62500,0
|
|
20231108,165400,1070755100,62500,62500,62500,62500,0
|
|
20231108,165300,1070755100,62500,62500,62500,62500,0
|
|
20231108,165200,1070755100,62500,62500,62500,62500,0
|
|
20231108,165100,1070755100,62500,62500,62500,62500,0
|
|
20231108,165000,1070755100,62500,62500,62500,62500,0
|
|
20231108,164900,1070755100,62500,62500,62500,62500,0
|
|
20231108,164800,1070755100,62500,62500,62500,62500,0
|
|
20231108,164700,1070755100,62500,62500,62500,62500,0
|
|
20231108,164600,1070755100,62500,62500,62500,62500,0
|
|
20231108,164500,1070755100,62500,62500,62500,62500,0
|
|
20231108,164400,1070755100,62500,62500,62500,62500,0
|
|
20231108,164300,1070755100,62500,62500,62500,62500,0
|
|
20231108,164200,1070755100,62500,62500,62500,62500,0
|
|
20231108,164100,1070755100,62500,62500,62500,62500,0
|
|
20231108,164000,1070755100,62500,62500,62500,62500,0
|
|
20231108,163900,1070755100,62500,62500,62500,62500,0
|
|
20231108,163800,1070755100,62500,62500,62500,62500,242
|
|
20231108,163700,1070755100,62500,62500,62500,62500,0
|
|
20231108,163600,1070755100,62500,62500,62500,62500,0
|
|
20231108,163500,1070755100,62500,62500,62500,62500,0
|
|
20231108,163400,1070755100,62500,62500,62500,62500,0
|
|
20231108,163300,1070755100,62500,62500,62500,62500,0
|
|
20231108,163200,1070755100,62500,62500,62500,62500,0
|
|
20231108,163100,1070755100,62500,62500,62500,62500,0
|
|
20231108,163000,1070755100,62500,62500,62500,62500,0
|
|
20231108,162900,1070755100,62500,62500,62500,62500,0
|
|
20231108,162800,1070755100,62500,62500,62500,62500,0
|
|
20231108,162700,1070755100,62500,62500,62500,62500,0
|
|
20231108,162600,1070755100,62500,62500,62500,62500,0
|
|
20231108,162500,1070755100,62500,62500,62500,62500,0
|
|
20231108,162400,1070755100,62500,62500,62500,62500,0
|
|
20231108,162300,1070755100,62500,62500,62500,62500,0
|
|
20231108,162200,1070755100,62500,62500,62500,62500,0
|
|
20231108,162100,1070755100,62500,62500,62500,62500,0
|
|
20231108,162000,1070755100,62500,62500,62500,62500,0
|
|
20231108,161900,1070755100,62500,62500,62500,62500,0
|
|
20231108,161800,1070755100,62500,62500,62500,62500,0
|
|
20231108,161700,1070755100,62500,62500,62500,62500,0
|
|
20231108,161600,1070755100,62500,62500,62500,62500,0
|
|
20231108,161500,1070755100,62500,62500,62500,62500,0
|
|
20231108,161400,1070755100,62500,62500,62500,62500,0
|
|
20231108,161300,1070755100,62500,62500,62500,62500,0
|
|
20231108,161200,1070755100,62500,62500,62500,62500,0
|
|
20231108,161100,1070755100,62500,62500,62500,62500,0
|
|
20231108,161000,1070755100,62500,62500,62500,62500,0
|
|
20231108,160900,1070755100,62500,62500,62500,62500,0
|
|
20231108,160800,1070755100,62500,62500,62500,62500,242
|
|
20231108,160700,1070755100,62500,62500,62500,62500,0
|
|
20231108,160600,1070755100,62500,62500,62500,62500,0
|
|
20231108,160500,1070755100,62500,62500,62500,62500,0
|
|
20231108,160400,1070755100,62500,62500,62500,62500,0
|
|
20231108,160300,1070755100,62500,62500,62500,62500,0
|
|
20231108,160200,1070755100,62500,62500,62500,62500,0
|
|
20231108,160100,1070755100,62500,62500,62500,62500,0
|
|
20231108,160000,1070755100,62500,62500,62500,62500,0
|
|
20231108,155900,1070755100,62500,62500,62500,62500,0
|
|
20231108,155800,1070755100,62500,62500,62500,62500,0
|
|
20231108,155700,1070755100,62500,62500,62500,62500,0
|
|
20231108,155600,1070755100,62500,62500,62500,62500,0
|
|
20231108,155500,1070755100,62500,62500,62500,62500,0
|
|
20231108,155400,1070755100,62500,62500,62500,62500,0
|
|
20231108,155300,1070755100,62500,62500,62500,62500,0
|
|
20231108,155200,1070755100,62500,62500,62500,62500,0
|
|
20231108,155100,1070755100,62500,62500,62500,62500,0
|
|
20231108,155000,1070755100,62500,62500,62500,62500,0
|
|
20231108,154900,1070755100,62500,62500,62500,62500,0
|
|
20231108,154800,1070755100,62500,62500,62500,62500,0
|
|
20231108,154700,1070755100,62500,62500,62500,62500,0
|
|
20231108,154600,1070755100,62500,62500,62500,62500,0
|
|
20231108,154500,1070755100,62500,62500,62500,62500,0
|
|
20231108,154400,1070755100,62500,62500,62500,62500,0
|
|
20231108,154300,1070755100,62500,62500,62500,62500,0
|
|
20231108,154200,1070755100,62500,62500,62500,62500,0
|
|
20231108,154100,1070755100,62500,62500,62500,62500,0
|
|
20231108,154000,1070755100,62500,62500,62500,62500,0
|
|
20231108,153900,1070755100,62500,62500,62500,62500,0
|
|
20231108,153800,1070755100,62500,62500,62500,62500,242
|
|
20231108,153700,1070755100,62500,62500,62500,62500,0
|
|
20231108,153600,1070755100,62500,62500,62500,62500,0
|
|
20231108,153500,1070755100,62500,62500,62500,62500,0
|
|
20231108,153400,1070755100,62500,62500,62500,62500,0
|
|
20231108,153300,1070755100,62500,62500,62500,62500,0
|
|
20231108,153200,1070755100,62500,62500,62500,62500,0
|
|
20231108,153100,1070755100,62500,62500,62500,62500,0
|
|
20231108,153000,1070755100,62500,62500,62500,62500,242
|
|
20231108,152900,1055630100,63000,63000,63000,63000,0
|
|
20231108,152800,1055630100,63000,63000,63000,63000,0
|
|
20231108,152700,1055630100,63000,63000,63000,63000,0
|
|
20231108,152600,1055630100,63000,63000,63000,63000,0
|
|
20231108,152500,1055630100,63000,63000,63000,63000,0
|
|
20231108,152400,1055630100,63000,63000,63000,63000,0
|
|
20231108,152300,1055630100,63000,63000,63000,63000,0
|
|
20231108,152200,1055630100,63000,63000,63000,63000,0
|
|
20231108,152100,1055630100,63000,63000,63000,63000,0
|
|
20231108,152000,1055630100,63000,63000,63000,63000,0
|
|
20231108,151900,1055630100,63000,62600,63000,62400,607
|
|
20231108,151800,1017669600,62500,62600,62600,62500,50
|
|
20231108,151700,1014543000,63000,62900,63000,62900,55
|
|
20231108,151600,1011083000,62600,62600,62900,62600,102
|
|
20231108,151500,1004676400,62600,62500,62600,62500,87
|
|
20231108,151400,999238400,62500,62500,62500,62500,6
|
|
20231108,151300,998863400,62600,62600,62600,62600,20
|
|
20231108,151200,997611400,62500,62600,62600,62500,80
|
|
20231108,151100,992608600,62600,62600,62600,62600,1
|
|
20231108,151000,992546000,62600,62600,62700,62600,128
|
|
20231108,150900,984525100,62500,62700,62700,62500,40
|
|
20231108,150800,982019600,62900,62700,62900,62700,4
|
|
20231108,150700,981768600,62600,62600,62600,62600,9
|
|
20231108,150600,981205200,62500,62500,62500,62500,7
|
|
20231108,150500,980767700,62400,62400,62400,62400,2
|
|
20231108,150400,980642900,62400,62400,62400,62400,1
|
|
20231108,150300,980580500,62400,62400,62400,62400,89
|
|
20231108,150200,975026900,62400,62400,62400,62400,6
|
|
20231108,150100,974652500,62400,62500,62500,62400,183
|
|
20231108,150000,963232600,62500,62500,62500,62500,53
|
|
20231108,145900,959920100,62600,62600,62600,62500,12
|
|
20231108,145800,959169000,62500,62500,62600,62500,22
|
|
20231108,145700,957793000,62400,62400,62400,62400,0
|
|
20231108,145600,957793000,62400,62400,62400,62400,1
|
|
20231108,145500,957730600,62400,62500,62500,62400,246
|
|
20231108,145400,942356900,62500,62500,62500,62500,1
|
|
20231108,145300,942294400,62500,62500,62500,62500,30
|
|
20231108,145200,940419400,62500,62500,62500,62500,17
|
|
20231108,145100,939356900,62500,62400,62500,62400,361
|
|
20231108,145000,916830400,62500,62600,62600,62500,325
|
|
20231108,144900,896517400,62600,62600,62700,62600,124
|
|
20231108,144800,888752600,62600,62600,62600,62600,77
|
|
20231108,144700,883932400,62600,62600,62600,62600,2
|
|
20231108,144600,883807200,62700,62700,62700,62600,111
|
|
20231108,144500,876858200,62700,62700,62700,62700,0
|
|
20231108,144400,876858200,62700,62800,62800,62700,296
|
|
20231108,144300,858283800,62800,62800,62800,62800,8
|
|
20231108,144200,857781400,62800,62800,62900,62800,8
|
|
20231108,144100,857278500,62800,62800,62800,62800,22
|
|
20231108,144000,855896900,62800,62800,62800,62800,1
|
|
20231108,143900,855834100,62800,62900,62900,62800,26
|
|
20231108,143800,854198800,62800,62900,63000,62800,173
|
|
20231108,143700,843324900,63000,62900,63000,62900,8
|
|
20231108,143600,842821100,62900,62900,62900,62900,0
|
|
20231108,143500,842821100,62900,62900,62900,62900,2
|
|
20231108,143400,842695300,62900,62900,62900,62900,63
|
|
20231108,143300,838732600,62900,62900,62900,62900,5
|
|
20231108,143200,838418100,63000,63000,63000,63000,9
|
|
20231108,143100,837851100,63000,63000,63000,63000,7
|
|
20231108,143000,837410100,63000,63100,63100,62900,51
|
|
20231108,142900,834196300,62900,63000,63100,62900,119
|
|
20231108,142800,826691500,63000,63000,63000,62900,80
|
|
20231108,142700,821651600,63000,63000,63000,63000,0
|
|
20231108,142600,821651600,63000,63100,63100,63000,388
|
|
20231108,142500,797196200,63100,63100,63100,63100,45
|
|
20231108,142400,794356700,63100,63200,63200,63100,17
|
|
20231108,142300,793283800,63200,63200,63200,63200,179
|
|
20231108,142200,781971000,63200,63300,63300,63200,111
|
|
20231108,142100,774953700,63300,63600,63600,63300,380
|
|
20231108,142000,750899400,63300,63300,63300,63300,0
|
|
20231108,141900,750899400,63300,63500,63500,63300,1109
|
|
20231108,141800,680529000,63500,63500,63500,63500,1
|
|
20231108,141700,680465500,63500,63500,63500,63500,30
|
|
20231108,141600,678560500,63500,63500,63500,63500,3
|
|
20231108,141500,678370000,63600,63600,63600,63600,5
|
|
20231108,141400,678052000,63600,63600,63600,63600,20
|
|
20231108,141300,676780000,63600,63600,63600,63600,0
|
|
20231108,141200,676780000,63600,63600,63600,63600,2
|
|
20231108,141100,676652800,63700,63700,63700,63700,0
|
|
20231108,141000,676652800,63700,63700,63700,63700,1
|
|
20231108,140900,676589100,63600,63600,63600,63500,53
|
|
20231108,140800,673223300,63600,63600,63600,63600,2
|
|
20231108,140700,673096100,63600,63600,63600,63600,13
|
|
20231108,140600,672269300,63600,63600,63600,63600,0
|
|
20231108,140500,672269300,63600,63600,63600,63600,10
|
|
20231108,140400,671633300,63600,63600,63600,63600,7
|
|
20231108,140300,671188100,63600,63600,63600,63600,2
|
|
20231108,140200,671060900,63700,63700,63700,63700,10
|
|
20231108,140100,670423900,63500,63600,63600,63500,21
|
|
20231108,140000,669089300,63600,63600,63600,63600,3
|
|
20231108,135900,668898500,63600,63700,63700,63600,4
|
|
20231108,135800,668643900,63700,63600,63700,63600,6
|
|
20231108,135700,668262200,63600,63600,63600,63600,0
|
|
20231108,135600,668262200,63600,63600,63600,63600,0
|
|
20231108,135500,668262200,63600,63600,63600,63600,0
|
|
20231108,135400,668262200,63600,63600,63600,63600,0
|
|
20231108,135300,668262200,63600,63600,63600,63600,0
|
|
20231108,135200,668262200,63600,63600,63600,63600,30
|
|
20231108,135100,666354200,63500,63500,63500,63500,1
|
|
20231108,135000,666290700,63600,63600,63600,63600,0
|
|
20231108,134900,666290700,63600,63600,63600,63600,9
|
|
20231108,134800,665718300,63600,63800,63800,63600,139
|
|
20231108,134700,656876100,63900,63900,63900,63900,0
|
|
20231108,134600,656876100,63900,63900,63900,63900,0
|
|
20231108,134500,656876100,63900,63900,63900,63900,10
|
|
20231108,134400,656237100,63900,63900,63900,63900,0
|
|
20231108,134300,656237100,63900,63900,63900,63900,9
|
|
20231108,134200,655662000,64100,64100,64100,64100,0
|
|
20231108,134100,655662000,64100,64100,64100,64100,0
|
|
20231108,134000,655662000,64100,64100,64100,64100,0
|
|
20231108,133900,655662000,64100,64100,64100,64100,0
|
|
20231108,133800,655662000,64100,63700,64100,63700,101
|
|
20231108,133700,649193300,63700,63700,63700,63700,2
|
|
20231108,133600,649065900,63700,63700,63700,63700,6
|
|
20231108,133500,648683700,63600,63600,63600,63600,0
|
|
20231108,133400,648683700,63600,63600,63600,63600,3
|
|
20231108,133300,648492900,63700,63700,63700,63700,1
|
|
20231108,133200,648429200,63600,63600,63600,63600,0
|
|
20231108,133100,648429200,63600,63600,63600,63600,4
|
|
20231108,133000,648174800,63600,63600,63600,63600,0
|
|
20231108,132900,648174800,63600,63700,63700,63600,16
|
|
20231108,132800,647155800,63700,63700,63700,63700,10
|
|
20231108,132700,646518800,63700,63600,63700,63600,2
|
|
20231108,132600,646391500,63600,63600,63600,63600,1
|
|
20231108,132500,646327900,63700,63700,63700,63700,91
|
|
20231108,132400,640531200,63600,63600,63600,63600,100
|
|
20231108,132300,634171200,63600,63600,63600,63600,3
|
|
20231108,132200,633980400,63700,63700,63700,63700,1
|
|
20231108,132100,633916700,63600,63600,63600,63600,5
|
|
20231108,132000,633598700,63600,63600,63600,63600,0
|
|
20231108,131900,633598700,63600,63600,63600,63600,4
|
|
20231108,131800,633344300,63600,63600,63600,63600,101
|
|
20231108,131700,626920700,63600,63600,63600,63600,3
|
|
20231108,131600,626729900,63600,63600,63600,63600,0
|
|
20231108,131500,626729900,63600,63600,63600,63600,100
|
|
20231108,131400,620369900,63600,63600,63600,63600,9
|
|
20231108,131300,619797500,63600,63600,63600,63600,0
|
|
20231108,131200,619797500,63600,63600,63600,63600,0
|
|
20231108,131100,619797500,63600,63600,63600,63600,1
|
|
20231108,131000,619733900,63600,63600,63600,63600,2
|
|
20231108,130900,619606700,63600,63600,63600,63600,0
|
|
20231108,130800,619606700,63600,63700,63700,63600,2
|
|
20231108,130700,619479400,63600,63600,63600,63600,2
|
|
20231108,130600,619352200,63700,63700,63700,63700,0
|
|
20231108,130500,619352200,63700,63700,63700,63700,0
|
|
20231108,130400,619352200,63700,63700,63700,63700,1
|
|
20231108,130300,619288500,63700,63700,63700,63700,0
|
|
20231108,130200,619288500,63700,63700,63700,63700,0
|
|
20231108,130100,619288500,63700,63700,63700,63700,0
|
|
20231108,130000,619288500,63700,63700,63700,63700,1
|
|
20231108,125900,619224800,63700,63700,63700,63700,0
|
|
20231108,125800,619224800,63700,63700,63700,63700,2
|
|
20231108,125700,619097400,63600,63600,63600,63600,33
|
|
20231108,125600,616998600,63700,63700,63700,63700,0
|
|
20231108,125500,616998600,63700,63700,63700,63700,1
|
|
20231108,125400,616934900,63700,63700,63900,63700,35
|
|
20231108,125300,614703900,63700,63700,63700,63700,0
|
|
20231108,125200,614703900,63700,63700,63700,63700,0
|
|
20231108,125100,614703900,63700,63700,63700,63700,10
|
|
20231108,125000,614066900,63700,63700,63700,63700,1
|
|
20231108,124900,614003200,63700,63700,63700,63700,0
|
|
20231108,124800,614003200,63700,63700,63700,63700,0
|
|
20231108,124700,614003200,63700,63700,63700,63700,3
|
|
20231108,124600,613812100,63600,63600,63600,63600,0
|
|
20231108,124500,613812100,63600,63600,63600,63600,30
|
|
20231108,124400,611904100,63600,63600,63600,63600,1
|
|
20231108,124300,611840500,63600,63600,63600,63600,0
|
|
20231108,124200,611840500,63600,63600,63600,63600,0
|
|
20231108,124100,611840500,63600,63600,63600,63600,1
|
|
20231108,124000,611776900,63600,63600,63600,63600,0
|
|
20231108,123900,611776900,63600,63600,63600,63600,3
|
|
20231108,123800,611586100,63600,63600,63600,63600,1
|
|
20231108,123700,611522500,63700,63600,63700,63600,3
|
|
20231108,123600,611331600,63600,63600,63600,63600,15
|
|
20231108,123500,610377600,63600,63600,63600,63600,2
|
|
20231108,123400,610250400,63600,63600,63600,63600,41
|
|
20231108,123300,607642800,63600,63600,63600,63600,13
|
|
20231108,123200,606816000,63700,63700,63700,63700,64
|
|
20231108,123100,602739200,63700,63700,63700,63700,5
|
|
20231108,123000,602420700,63700,63700,63700,63700,0
|
|
20231108,122900,602420700,63700,63700,63700,63700,2
|
|
20231108,122800,602293300,63700,63700,63700,63700,20
|
|
20231108,122700,601019300,63700,63700,63700,63700,0
|
|
20231108,122600,601019300,63700,63700,63700,63700,0
|
|
20231108,122500,601019300,63700,63700,63700,63700,1
|
|
20231108,122400,600955600,63700,63800,63800,63700,11
|
|
20231108,122300,600254800,63700,63700,63700,63700,1
|
|
20231108,122200,600191100,63700,63700,63700,63700,38
|
|
20231108,122100,597770500,63700,63700,63700,63700,30
|
|
20231108,122000,595859500,63800,63800,63800,63800,80
|
|
20231108,121900,590755500,64000,64000,64000,64000,0
|
|
20231108,121800,590755500,64000,64000,64000,64000,2
|
|
20231108,121700,590627500,64000,64000,64000,64000,4
|
|
20231108,121600,590371500,64100,63800,64100,63700,125
|
|
20231108,121500,582376400,63700,63700,63700,63700,1
|
|
20231108,121400,582312700,63700,63700,63700,63700,1
|
|
20231108,121300,582249000,63800,63900,63900,63800,3
|
|
20231108,121200,582057500,63900,63900,63900,63900,0
|
|
20231108,121100,582057500,63900,63900,63900,63900,1
|
|
20231108,121000,581993600,63900,63900,63900,63900,0
|
|
20231108,120900,581993600,63900,63900,63900,63900,3
|
|
20231108,120800,581801900,63900,63900,63900,63900,3
|
|
20231108,120700,581610200,63800,63900,63900,63800,37
|
|
20231108,120600,579247400,64000,63900,64000,63900,52
|
|
20231108,120500,575920100,63900,63900,63900,63900,2
|
|
20231108,120400,575792300,63900,63900,63900,63900,0
|
|
20231108,120300,575792300,63900,63900,63900,63900,10
|
|
20231108,120200,575153300,63900,63900,63900,63900,0
|
|
20231108,120100,575153300,63900,63900,63900,63900,36
|
|
20231108,120000,572852900,63800,63700,63800,63700,37
|
|
20231108,115900,570495600,63600,63600,63600,63600,1
|
|
20231108,115800,570432000,63700,63700,63700,63700,3
|
|
20231108,115700,570240900,63700,63700,63700,63700,34
|
|
20231108,115600,568075100,63700,63700,63700,63700,0
|
|
20231108,115500,568075100,63700,63700,63700,63700,0
|
|
20231108,115400,568075100,63700,63700,63700,63700,0
|
|
20231108,115300,568075100,63700,63700,63700,63700,0
|
|
20231108,115200,568075100,63700,63700,63700,63700,0
|
|
20231108,115100,568075100,63700,63800,63900,63700,112
|
|
20231108,115000,560920300,63800,63800,63800,63800,61
|
|
20231108,114900,557028500,63700,63600,63700,63600,377
|
|
20231108,114800,533050800,63600,63500,63600,63500,17
|
|
20231108,114700,531969700,63500,63500,63500,63500,1
|
|
20231108,114600,531906200,63500,63500,63500,63500,0
|
|
20231108,114500,531906200,63500,63500,63500,63500,1
|
|
20231108,114400,531842700,63500,63500,63500,63500,0
|
|
20231108,114300,531842700,63500,63500,63500,63500,5
|
|
20231108,114200,531525200,63500,63500,63500,63500,0
|
|
20231108,114100,531525200,63500,63600,63600,63500,60
|
|
20231108,114000,527709300,63600,63600,63600,63600,27
|
|
20231108,113900,525992100,63600,63600,63600,63600,0
|
|
20231108,113800,525992100,63600,63600,63600,63600,30
|
|
20231108,113700,524084100,63700,63700,63700,63700,20
|
|
20231108,113600,522810100,63600,63600,63600,63600,2
|
|
20231108,113500,522682900,63600,63600,63600,63600,0
|
|
20231108,113400,522682900,63600,63600,63600,63600,2
|
|
20231108,113300,522555700,63600,63500,63600,63500,24
|
|
20231108,113200,521031500,63500,63500,63500,63500,1
|
|
20231108,113100,520968000,63500,63500,63500,63500,0
|
|
20231108,113000,520968000,63500,63500,63500,63500,2
|
|
20231108,112900,520841000,63600,63600,63600,63600,0
|
|
20231108,112800,520841000,63600,63600,63600,63500,5
|
|
20231108,112700,520523200,63500,63500,63500,63500,1
|
|
20231108,112600,520459700,63600,63600,63600,63600,9
|
|
20231108,112500,519887300,63500,63500,63500,63500,11
|
|
20231108,112400,519188800,63600,63600,63600,63600,2
|
|
20231108,112300,519061600,63600,63600,63600,63600,80
|
|
20231108,112200,513973600,63600,63600,63600,63600,1
|
|
20231108,112100,513910000,63600,63600,63600,63600,1
|
|
20231108,112000,513846400,63600,63600,63600,63600,21
|
|
20231108,111900,512510800,63600,63600,63600,63600,1
|
|
20231108,111800,512447200,63700,63700,63700,63700,0
|
|
20231108,111700,512447200,63700,63600,63700,63600,12
|
|
20231108,111600,511683900,63600,63600,63600,63600,1
|
|
20231108,111500,511620300,63600,63600,63600,63600,1
|
|
20231108,111400,511556700,63600,63600,63600,63600,0
|
|
20231108,111300,511556700,63600,63600,63600,63600,1
|
|
20231108,111200,511493100,63500,63500,63500,63500,0
|
|
20231108,111100,511493100,63500,63500,63500,63500,1
|
|
20231108,111000,511429600,63500,63400,63500,63400,2
|
|
20231108,110900,511302700,63400,63400,63400,63400,0
|
|
20231108,110800,511302700,63400,63400,63400,63400,11
|
|
20231108,110700,510605300,63500,63500,63500,63500,1
|
|
20231108,110600,510541800,63500,63400,63500,63400,3
|
|
20231108,110500,510351400,63400,63400,63400,63400,0
|
|
20231108,110400,510351400,63400,63400,63400,63400,4
|
|
20231108,110300,510097800,63300,63400,63400,63300,50
|
|
20231108,110200,506928000,63500,63600,63600,63500,55
|
|
20231108,110100,503432800,63600,63600,63600,63600,1
|
|
20231108,110000,503369200,63900,63900,63900,63900,1
|
|
20231108,105900,503305300,63600,63600,63600,63600,0
|
|
20231108,105800,503305300,63600,63600,63600,63600,5
|
|
20231108,105700,502987300,64100,64100,64100,64100,43
|
|
20231108,105600,500231000,64100,63500,64100,63500,96
|
|
20231108,105500,494128400,63500,63500,63500,63500,0
|
|
20231108,105400,494128400,63500,63500,63500,63500,1
|
|
20231108,105300,494064900,63300,63300,63300,63300,0
|
|
20231108,105200,494064900,63300,63300,63300,63300,0
|
|
20231108,105100,494064900,63300,63300,63300,63300,1
|
|
20231108,105000,494001600,63400,63400,63400,63400,0
|
|
20231108,104900,494001600,63400,63400,63400,63400,5
|
|
20231108,104800,493684600,63500,63400,63500,63400,50
|
|
20231108,104700,490513500,63300,63300,63300,63300,10
|
|
20231108,104600,489880500,63300,63400,63400,63300,6
|
|
20231108,104500,489500600,63400,63400,63400,63400,0
|
|
20231108,104400,489500600,63400,63400,63400,63400,93
|
|
20231108,104300,483604400,63200,63200,63200,63200,5
|
|
20231108,104200,483288400,63200,63200,63200,63200,0
|
|
20231108,104100,483288400,63200,63200,63200,63200,1
|
|
20231108,104000,483225200,63400,63400,63400,63400,1
|
|
20231108,103900,483161800,63300,63200,63300,63200,36
|
|
20231108,103800,480884200,63200,63200,63200,63200,0
|
|
20231108,103700,480884200,63200,63300,63300,63200,24
|
|
20231108,103600,479367200,63300,63300,63300,63300,122
|
|
20231108,103500,471644600,63400,63400,63400,63300,517
|
|
20231108,103400,438894400,63400,63500,63500,63400,3
|
|
20231108,103300,438704000,63400,63400,63400,63400,2
|
|
20231108,103200,438577200,63400,63400,63400,63400,0
|
|
20231108,103100,438577200,63400,63400,63400,63400,0
|
|
20231108,103000,438577200,63400,63400,63400,63400,0
|
|
20231108,102900,438577200,63400,63400,63400,63400,0
|
|
20231108,102800,438577200,63400,63400,63400,63400,55
|
|
20231108,102700,435090200,63400,63400,63400,63400,0
|
|
20231108,102600,435090200,63400,63300,63400,63300,32
|
|
20231108,102500,433064500,63300,63300,63300,63300,3
|
|
20231108,102400,432874600,63300,63300,63300,63300,200
|
|
20231108,102300,420214600,63300,63300,63300,63300,223
|
|
20231108,102200,406098700,63300,63400,63400,63300,207
|
|
20231108,102100,392977900,63400,63400,63400,63400,37
|
|
20231108,102000,390632100,63500,63600,63600,63400,262
|
|
20231108,101900,373993500,63700,63800,63800,63700,41
|
|
20231108,101800,371381700,63800,63800,63800,63800,4
|
|
20231108,101700,371126500,63900,63900,63900,63900,1
|
|
20231108,101600,371062600,63900,63900,63900,63900,0
|
|
20231108,101500,371062600,63900,63900,63900,63900,1
|
|
20231108,101400,370998700,63800,63800,63800,63800,7
|
|
20231108,101300,370552100,64000,64000,64000,64000,8
|
|
20231108,101200,370040100,63800,63900,63900,63800,33
|
|
20231108,101100,367931600,63800,63800,63800,63800,0
|
|
20231108,101000,367931600,63800,63800,63800,63800,0
|
|
20231108,100900,367931600,63800,63800,63800,63800,18
|
|
20231108,100800,366783200,63800,63800,63800,63800,50
|
|
20231108,100700,363593200,63800,63800,63800,63800,11
|
|
20231108,100600,362891400,63700,63700,63700,63700,107
|
|
20231108,100500,356075500,63800,63700,63800,63700,21
|
|
20231108,100400,354736600,63700,63700,63700,63700,117
|
|
20231108,100300,347283700,63800,63800,63800,63800,2
|
|
20231108,100200,347156100,63800,63700,63800,63700,13
|
|
20231108,100100,346327500,63800,63800,63800,63800,113
|
|
20231108,100000,339118100,63900,63900,63900,63800,3
|
|
20231108,095900,338926500,63900,63900,63900,63900,15
|
|
20231108,095800,337968000,63900,63900,63900,63900,15
|
|
20231108,095700,337009500,63900,63900,63900,63900,37
|
|
20231108,095600,334645200,63900,63900,63900,63900,1
|
|
20231108,095500,334581300,63900,63900,63900,63900,18
|
|
20231108,095400,333431100,63900,63900,63900,63900,30
|
|
20231108,095300,331514100,63900,64000,64000,63900,152
|
|
20231108,095200,321799900,64000,64000,64200,64000,6
|
|
20231108,095100,321415700,63900,63900,63900,63900,1
|
|
20231108,095000,321351800,63900,64000,64000,63900,2
|
|
20231108,094900,321223900,64000,64000,64000,64000,2
|
|
20231108,094800,321095900,64100,64000,64100,63900,76
|
|
20231108,094700,316231800,64100,64100,64100,64100,33
|
|
20231108,094600,314116500,64300,64300,64300,64300,4
|
|
20231108,094500,313859300,64300,64300,64300,64300,1
|
|
20231108,094400,313795000,64600,64300,64600,64300,72
|
|
20231108,094300,309147900,64100,64100,64100,64100,0
|
|
20231108,094200,309147900,64100,64200,64200,64100,10
|
|
20231108,094100,308506200,64100,64200,64200,64100,150
|
|
20231108,094000,298891100,64100,64000,64100,64000,29
|
|
20231108,093900,297034300,64000,64000,64000,64000,43
|
|
20231108,093800,294282300,63900,64000,64000,63900,15
|
|
20231108,093700,293323300,64000,64000,64000,64000,5
|
|
20231108,093600,293003300,64000,64000,64000,64000,30
|
|
20231108,093500,291083300,63900,63900,63900,63900,1
|
|
20231108,093400,291019400,64000,64000,64000,64000,4
|
|
20231108,093300,290763400,64100,64400,64400,64100,139
|
|
20231108,093200,281833300,64400,64200,64400,64200,86
|
|
20231108,093100,276295700,64200,64200,64200,64200,13
|
|
20231108,093000,275461100,64100,64100,64100,64100,0
|
|
20231108,092900,275461100,64100,63700,64100,63700,231
|
|
20231108,092800,260692900,63700,63600,63700,63400,68
|
|
20231108,092700,256379000,63600,63600,63600,63600,6
|
|
20231108,092600,255997400,63600,63700,63700,63600,27
|
|
20231108,092500,254277800,63600,63600,63600,63600,4
|
|
20231108,092400,254023400,63600,63400,63600,63400,23
|
|
20231108,092300,252562200,63500,63500,63500,63500,306
|
|
20231108,092200,233131200,63500,63500,63500,63500,89
|
|
20231108,092100,227479700,63500,63600,63600,63500,86
|
|
20231108,092000,222010800,63600,63700,63700,63600,90
|
|
20231108,091900,216280800,63700,63700,63700,63600,37
|
|
20231108,091800,213925300,63700,63700,63900,63700,183
|
|
20231108,091700,202252300,63600,63300,63600,63300,548
|
|
20231108,091600,167460000,63300,63600,63600,63300,505
|
|
20231108,091500,135430200,63600,63700,63700,63600,76
|
|
20231108,091400,130592000,63900,64000,64000,63700,90
|
|
20231108,091300,124847200,63900,64000,64000,63900,16
|
|
20231108,091200,123824500,64100,64000,64100,64000,3
|
|
20231108,091100,123632300,64000,64200,64200,64000,16
|
|
20231108,091000,122607600,64100,64100,64100,64100,88
|
|
20231108,090900,116966800,64200,64500,64500,64200,299
|
|
20231108,090800,97715400,64500,64800,64800,64500,241
|
|
20231108,090700,82141700,64800,64800,64900,64800,30
|
|
20231108,090600,80196900,64800,64900,64900,64800,120
|
|
20231108,090500,72411500,64800,64900,64900,64800,163
|
|
20231108,090400,61837000,64900,64800,64900,64800,63
|
|
20231108,090300,57749300,64800,64400,64900,64400,190
|
|
20231108,090200,45419800,64400,64300,65100,64300,130
|
|
20231108,090100,36990300,64100,64000,64200,64000,133
|
|
20231108,090000,28466300,64100,63400,64100,63400,448
|