671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200800,910328700,61200,61200,61200,61200,392
|
|
20231109,200700,910328700,61200,61200,61200,61200,0
|
|
20231109,200600,910328700,61200,61200,61200,61200,0
|
|
20231109,200500,910328700,61200,61200,61200,61200,0
|
|
20231109,200400,910328700,61200,61200,61200,61200,0
|
|
20231109,200300,910328700,61200,61200,61200,61200,0
|
|
20231109,200200,910328700,61200,61200,61200,61200,0
|
|
20231109,200100,910328700,61200,61200,61200,61200,0
|
|
20231109,200000,910328700,61200,61200,61200,61200,0
|
|
20231109,195900,910328700,61200,61200,61200,61200,0
|
|
20231109,195800,910328700,61200,61200,61200,61200,0
|
|
20231109,195700,910328700,61200,61200,61200,61200,0
|
|
20231109,195600,910328700,61200,61200,61200,61200,0
|
|
20231109,195500,910328700,61200,61200,61200,61200,0
|
|
20231109,195400,910328700,61200,61200,61200,61200,0
|
|
20231109,195300,910328700,61200,61200,61200,61200,0
|
|
20231109,195200,910328700,61200,61200,61200,61200,0
|
|
20231109,195100,910328700,61200,61200,61200,61200,0
|
|
20231109,195000,910328700,61200,61200,61200,61200,0
|
|
20231109,194900,910328700,61200,61200,61200,61200,0
|
|
20231109,194800,910328700,61200,61200,61200,61200,0
|
|
20231109,194700,910328700,61200,61200,61200,61200,0
|
|
20231109,194600,910328700,61200,61200,61200,61200,0
|
|
20231109,194500,910328700,61200,61200,61200,61200,0
|
|
20231109,194400,910328700,61200,61200,61200,61200,0
|
|
20231109,194300,910328700,61200,61200,61200,61200,0
|
|
20231109,194200,910328700,61200,61200,61200,61200,0
|
|
20231109,194100,910328700,61200,61200,61200,61200,0
|
|
20231109,194000,910328700,61200,61200,61200,61200,0
|
|
20231109,193900,910328700,61200,61200,61200,61200,0
|
|
20231109,193800,910328700,61200,61200,61200,61200,392
|
|
20231109,193700,910328700,61200,61200,61200,61200,0
|
|
20231109,193600,910328700,61200,61200,61200,61200,0
|
|
20231109,193500,910328700,61200,61200,61200,61200,0
|
|
20231109,193400,910328700,61200,61200,61200,61200,0
|
|
20231109,193300,910328700,61200,61200,61200,61200,0
|
|
20231109,193200,910328700,61200,61200,61200,61200,0
|
|
20231109,193100,910328700,61200,61200,61200,61200,0
|
|
20231109,193000,910328700,61200,61200,61200,61200,0
|
|
20231109,192900,910328700,61200,61200,61200,61200,0
|
|
20231109,192800,910328700,61200,61200,61200,61200,0
|
|
20231109,192700,910328700,61200,61200,61200,61200,0
|
|
20231109,192600,910328700,61200,61200,61200,61200,0
|
|
20231109,192500,910328700,61200,61200,61200,61200,0
|
|
20231109,192400,910328700,61200,61200,61200,61200,0
|
|
20231109,192300,910328700,61200,61200,61200,61200,0
|
|
20231109,192200,910328700,61200,61200,61200,61200,0
|
|
20231109,192100,910328700,61200,61200,61200,61200,0
|
|
20231109,192000,910328700,61200,61200,61200,61200,0
|
|
20231109,191900,910328700,61200,61200,61200,61200,0
|
|
20231109,191800,910328700,61200,61200,61200,61200,0
|
|
20231109,191700,910328700,61200,61200,61200,61200,0
|
|
20231109,191600,910328700,61200,61200,61200,61200,0
|
|
20231109,191500,910328700,61200,61200,61200,61200,0
|
|
20231109,191400,910328700,61200,61200,61200,61200,0
|
|
20231109,191300,910328700,61200,61200,61200,61200,0
|
|
20231109,191200,910328700,61200,61200,61200,61200,0
|
|
20231109,191100,910328700,61200,61200,61200,61200,0
|
|
20231109,191000,910328700,61200,61200,61200,61200,0
|
|
20231109,190900,910328700,61200,61200,61200,61200,0
|
|
20231109,190800,910328700,61200,61200,61200,61200,392
|
|
20231109,190700,910328700,61200,61200,61200,61200,0
|
|
20231109,190600,910328700,61200,61200,61200,61200,0
|
|
20231109,190500,910328700,61200,61200,61200,61200,0
|
|
20231109,190400,910328700,61200,61200,61200,61200,0
|
|
20231109,190300,910328700,61200,61200,61200,61200,0
|
|
20231109,190200,910328700,61200,61200,61200,61200,0
|
|
20231109,190100,910328700,61200,61200,61200,61200,0
|
|
20231109,190000,910328700,61200,61200,61200,61200,0
|
|
20231109,185900,910328700,61200,61200,61200,61200,0
|
|
20231109,185800,910328700,61200,61200,61200,61200,0
|
|
20231109,185700,910328700,61200,61200,61200,61200,0
|
|
20231109,185600,910328700,61200,61200,61200,61200,0
|
|
20231109,185500,910328700,61200,61200,61200,61200,0
|
|
20231109,185400,910328700,61200,61200,61200,61200,0
|
|
20231109,185300,910328700,61200,61200,61200,61200,0
|
|
20231109,185200,910328700,61200,61200,61200,61200,0
|
|
20231109,185100,910328700,61200,61200,61200,61200,0
|
|
20231109,185000,910328700,61200,61200,61200,61200,0
|
|
20231109,184900,910328700,61200,61200,61200,61200,0
|
|
20231109,184800,910328700,61200,61200,61200,61200,0
|
|
20231109,184700,910328700,61200,61200,61200,61200,0
|
|
20231109,184600,910328700,61200,61200,61200,61200,0
|
|
20231109,184500,910328700,61200,61200,61200,61200,0
|
|
20231109,184400,910328700,61200,61200,61200,61200,0
|
|
20231109,184300,910328700,61200,61200,61200,61200,0
|
|
20231109,184200,910328700,61200,61200,61200,61200,0
|
|
20231109,184100,910328700,61200,61200,61200,61200,0
|
|
20231109,184000,910328700,61200,61200,61200,61200,0
|
|
20231109,183900,910328700,61200,61200,61200,61200,0
|
|
20231109,183800,910328700,61200,61200,61200,61200,392
|
|
20231109,183700,910328700,61200,61200,61200,61200,0
|
|
20231109,183600,910328700,61200,61200,61200,61200,0
|
|
20231109,183500,910328700,61200,61200,61200,61200,0
|
|
20231109,183400,910328700,61200,61200,61200,61200,0
|
|
20231109,183300,910328700,61200,61200,61200,61200,0
|
|
20231109,183200,910328700,61200,61200,61200,61200,0
|
|
20231109,183100,910328700,61200,61200,61200,61200,0
|
|
20231109,183000,910328700,61200,61200,61200,61200,0
|
|
20231109,182900,910328700,61200,61200,61200,61200,0
|
|
20231109,182800,910328700,61200,61200,61200,61200,0
|
|
20231109,182700,910328700,61200,61200,61200,61200,0
|
|
20231109,182600,910328700,61200,61200,61200,61200,0
|
|
20231109,182500,910328700,61200,61200,61200,61200,0
|
|
20231109,182400,910328700,61200,61200,61200,61200,0
|
|
20231109,182300,910328700,61200,61200,61200,61200,0
|
|
20231109,182200,910328700,61200,61200,61200,61200,0
|
|
20231109,182100,910328700,61200,61200,61200,61200,0
|
|
20231109,182000,910328700,61200,61200,61200,61200,0
|
|
20231109,181900,910328700,61200,61200,61200,61200,0
|
|
20231109,181800,910328700,61200,61200,61200,61200,0
|
|
20231109,181700,910328700,61200,61200,61200,61200,0
|
|
20231109,181600,910328700,61200,61200,61200,61200,0
|
|
20231109,181500,910328700,61200,61200,61200,61200,0
|
|
20231109,181400,910328700,61200,61200,61200,61200,0
|
|
20231109,181300,910328700,61200,61200,61200,61200,0
|
|
20231109,181200,910328700,61200,61200,61200,61200,0
|
|
20231109,181100,910328700,61200,61200,61200,61200,0
|
|
20231109,181000,910328700,61200,61200,61200,61200,0
|
|
20231109,180900,910328700,61200,61200,61200,61200,0
|
|
20231109,180800,910328700,61200,61200,61200,61200,392
|
|
20231109,180700,910328700,61200,61200,61200,61200,0
|
|
20231109,180600,910328700,61200,61200,61200,61200,0
|
|
20231109,180500,910328700,61200,61200,61200,61200,0
|
|
20231109,180400,910328700,61200,61200,61200,61200,0
|
|
20231109,180300,910328700,61200,61200,61200,61200,0
|
|
20231109,180200,910328700,61200,61200,61200,61200,0
|
|
20231109,180100,910328700,61200,61200,61200,61200,0
|
|
20231109,180000,910328700,61200,61200,61200,61200,0
|
|
20231109,175900,910328700,61200,61200,61200,61200,0
|
|
20231109,175800,910328700,61200,61200,61200,61200,0
|
|
20231109,175700,910328700,61200,61200,61200,61200,0
|
|
20231109,175600,910328700,61200,61200,61200,61200,0
|
|
20231109,175500,910328700,61200,61200,61200,61200,0
|
|
20231109,175400,910328700,61200,61200,61200,61200,0
|
|
20231109,175300,910328700,61200,61200,61200,61200,0
|
|
20231109,175200,910328700,61200,61200,61200,61200,0
|
|
20231109,175100,910328700,61200,61200,61200,61200,0
|
|
20231109,175000,910328700,61200,61200,61200,61200,0
|
|
20231109,174900,910328700,61200,61200,61200,61200,0
|
|
20231109,174800,910328700,61200,61200,61200,61200,0
|
|
20231109,174700,910328700,61200,61200,61200,61200,0
|
|
20231109,174600,910328700,61200,61200,61200,61200,0
|
|
20231109,174500,910328700,61200,61200,61200,61200,0
|
|
20231109,174400,910328700,61200,61200,61200,61200,0
|
|
20231109,174300,910328700,61200,61200,61200,61200,0
|
|
20231109,174200,910328700,61200,61200,61200,61200,0
|
|
20231109,174100,910328700,61200,61200,61200,61200,0
|
|
20231109,174000,910328700,61200,61200,61200,61200,0
|
|
20231109,173900,910328700,61200,61200,61200,61200,0
|
|
20231109,173800,910328700,61200,61200,61200,61200,392
|
|
20231109,173700,910328700,61200,61200,61200,61200,0
|
|
20231109,173600,910328700,61200,61200,61200,61200,0
|
|
20231109,173500,910328700,61200,61200,61200,61200,0
|
|
20231109,173400,910328700,61200,61200,61200,61200,0
|
|
20231109,173300,910328700,61200,61200,61200,61200,0
|
|
20231109,173200,910328700,61200,61200,61200,61200,0
|
|
20231109,173100,910328700,61200,61200,61200,61200,0
|
|
20231109,173000,910328700,61200,61200,61200,61200,0
|
|
20231109,172900,910328700,61200,61200,61200,61200,0
|
|
20231109,172800,910328700,61200,61200,61200,61200,0
|
|
20231109,172700,910328700,61200,61200,61200,61200,0
|
|
20231109,172600,910328700,61200,61200,61200,61200,0
|
|
20231109,172500,910328700,61200,61200,61200,61200,0
|
|
20231109,172400,910328700,61200,61200,61200,61200,0
|
|
20231109,172300,910328700,61200,61200,61200,61200,0
|
|
20231109,172200,910328700,61200,61200,61200,61200,0
|
|
20231109,172100,910328700,61200,61200,61200,61200,0
|
|
20231109,172000,910328700,61200,61200,61200,61200,0
|
|
20231109,171900,910328700,61200,61200,61200,61200,0
|
|
20231109,171800,910328700,61200,61200,61200,61200,0
|
|
20231109,171700,910328700,61200,61200,61200,61200,0
|
|
20231109,171600,910328700,61200,61200,61200,61200,0
|
|
20231109,171500,910328700,61200,61200,61200,61200,0
|
|
20231109,171400,910328700,61200,61200,61200,61200,0
|
|
20231109,171300,910328700,61200,61200,61200,61200,0
|
|
20231109,171200,910328700,61200,61200,61200,61200,0
|
|
20231109,171100,910328700,61200,61200,61200,61200,0
|
|
20231109,171000,910328700,61200,61200,61200,61200,0
|
|
20231109,170900,910328700,61200,61200,61200,61200,0
|
|
20231109,170800,910328700,61200,61200,61200,61200,392
|
|
20231109,170700,910328700,61200,61200,61200,61200,0
|
|
20231109,170600,910328700,61200,61200,61200,61200,0
|
|
20231109,170500,910328700,61200,61200,61200,61200,0
|
|
20231109,170400,910328700,61200,61200,61200,61200,0
|
|
20231109,170300,910328700,61200,61200,61200,61200,0
|
|
20231109,170200,910328700,61200,61200,61200,61200,0
|
|
20231109,170100,910328700,61200,61200,61200,61200,0
|
|
20231109,170000,910328700,61200,61200,61200,61200,0
|
|
20231109,165900,910328700,61200,61200,61200,61200,0
|
|
20231109,165800,910328700,61200,61200,61200,61200,0
|
|
20231109,165700,910328700,61200,61200,61200,61200,0
|
|
20231109,165600,910328700,61200,61200,61200,61200,0
|
|
20231109,165500,910328700,61200,61200,61200,61200,0
|
|
20231109,165400,910328700,61200,61200,61200,61200,0
|
|
20231109,165300,910328700,61200,61200,61200,61200,0
|
|
20231109,165200,910328700,61200,61200,61200,61200,0
|
|
20231109,165100,910328700,61200,61200,61200,61200,0
|
|
20231109,165000,910328700,61200,61200,61200,61200,0
|
|
20231109,164900,910328700,61200,61200,61200,61200,0
|
|
20231109,164800,910328700,61200,61200,61200,61200,0
|
|
20231109,164700,910328700,61200,61200,61200,61200,0
|
|
20231109,164600,910328700,61200,61200,61200,61200,0
|
|
20231109,164500,910328700,61200,61200,61200,61200,0
|
|
20231109,164400,910328700,61200,61200,61200,61200,0
|
|
20231109,164300,910328700,61200,61200,61200,61200,0
|
|
20231109,164200,910328700,61200,61200,61200,61200,0
|
|
20231109,164100,910328700,61200,61200,61200,61200,0
|
|
20231109,164000,910328700,61200,61200,61200,61200,0
|
|
20231109,163900,910328700,61200,61200,61200,61200,0
|
|
20231109,163800,910328700,61200,61200,61200,61200,392
|
|
20231109,163700,910328700,61200,61200,61200,61200,0
|
|
20231109,163600,910328700,61200,61200,61200,61200,0
|
|
20231109,163500,910328700,61200,61200,61200,61200,0
|
|
20231109,163400,910328700,61200,61200,61200,61200,0
|
|
20231109,163300,910328700,61200,61200,61200,61200,0
|
|
20231109,163200,910328700,61200,61200,61200,61200,0
|
|
20231109,163100,910328700,61200,61200,61200,61200,0
|
|
20231109,163000,910328700,61200,61200,61200,61200,0
|
|
20231109,162900,910328700,61200,61200,61200,61200,0
|
|
20231109,162800,910328700,61200,61200,61200,61200,0
|
|
20231109,162700,910328700,61200,61200,61200,61200,0
|
|
20231109,162600,910328700,61200,61200,61200,61200,0
|
|
20231109,162500,910328700,61200,61200,61200,61200,0
|
|
20231109,162400,910328700,61200,61200,61200,61200,0
|
|
20231109,162300,910328700,61200,61200,61200,61200,0
|
|
20231109,162200,910328700,61200,61200,61200,61200,0
|
|
20231109,162100,910328700,61200,61200,61200,61200,0
|
|
20231109,162000,910328700,61200,61200,61200,61200,0
|
|
20231109,161900,910328700,61200,61200,61200,61200,0
|
|
20231109,161800,910328700,61200,61200,61200,61200,0
|
|
20231109,161700,910328700,61200,61200,61200,61200,0
|
|
20231109,161600,910328700,61200,61200,61200,61200,0
|
|
20231109,161500,910328700,61200,61200,61200,61200,0
|
|
20231109,161400,910328700,61200,61200,61200,61200,0
|
|
20231109,161300,910328700,61200,61200,61200,61200,0
|
|
20231109,161200,910328700,61200,61200,61200,61200,0
|
|
20231109,161100,910328700,61200,61200,61200,61200,0
|
|
20231109,161000,910328700,61200,61200,61200,61200,0
|
|
20231109,160900,910328700,61200,61200,61200,61200,0
|
|
20231109,160800,910328700,61200,61200,61200,61200,392
|
|
20231109,160700,910328700,61200,61200,61200,61200,0
|
|
20231109,160600,910328700,61200,61200,61200,61200,0
|
|
20231109,160500,910328700,61200,61200,61200,61200,0
|
|
20231109,160400,910328700,61200,61200,61200,61200,0
|
|
20231109,160300,910328700,61200,61200,61200,61200,0
|
|
20231109,160200,910328700,61200,61200,61200,61200,0
|
|
20231109,160100,910328700,61200,61200,61200,61200,0
|
|
20231109,160000,910328700,61200,61200,61200,61200,0
|
|
20231109,155900,910328700,61200,61200,61200,61200,0
|
|
20231109,155800,910328700,61200,61200,61200,61200,0
|
|
20231109,155700,910328700,61200,61200,61200,61200,0
|
|
20231109,155600,910328700,61200,61200,61200,61200,0
|
|
20231109,155500,910328700,61200,61200,61200,61200,0
|
|
20231109,155400,910328700,61200,61200,61200,61200,0
|
|
20231109,155300,910328700,61200,61200,61200,61200,0
|
|
20231109,155200,910328700,61200,61200,61200,61200,0
|
|
20231109,155100,910328700,61200,61200,61200,61200,0
|
|
20231109,155000,910328700,61200,61200,61200,61200,0
|
|
20231109,154900,910328700,61200,61200,61200,61200,0
|
|
20231109,154800,910328700,61200,61200,61200,61200,0
|
|
20231109,154700,910328700,61200,61200,61200,61200,0
|
|
20231109,154600,910328700,61200,61200,61200,61200,0
|
|
20231109,154500,910328700,61200,61200,61200,61200,0
|
|
20231109,154400,910328700,61200,61200,61200,61200,0
|
|
20231109,154300,910328700,61200,61200,61200,61200,0
|
|
20231109,154200,910328700,61200,61200,61200,61200,0
|
|
20231109,154100,910328700,61200,61200,61200,61200,0
|
|
20231109,154000,910328700,61200,61200,61200,61200,0
|
|
20231109,153900,910328700,61200,61200,61200,61200,0
|
|
20231109,153800,910328700,61200,61200,61200,61200,392
|
|
20231109,153700,910328700,61200,61200,61200,61200,0
|
|
20231109,153600,910328700,61200,61200,61200,61200,0
|
|
20231109,153500,910328700,61200,61200,61200,61200,0
|
|
20231109,153400,910328700,61200,61200,61200,61200,0
|
|
20231109,153300,910328700,61200,61200,61200,61200,0
|
|
20231109,153200,910328700,61200,61200,61200,61200,0
|
|
20231109,153100,910328700,61200,61200,61200,61200,0
|
|
20231109,153000,910328700,61200,61200,61200,61200,392
|
|
20231109,152900,886338300,61900,61900,61900,61900,0
|
|
20231109,152800,886338300,61900,61900,61900,61900,0
|
|
20231109,152700,886338300,61900,61900,61900,61900,0
|
|
20231109,152600,886338300,61900,61900,61900,61900,0
|
|
20231109,152500,886338300,61900,61900,61900,61900,0
|
|
20231109,152400,886338300,61900,61900,61900,61900,0
|
|
20231109,152300,886338300,61900,61900,61900,61900,0
|
|
20231109,152200,886338300,61900,61900,61900,61900,0
|
|
20231109,152100,886338300,61900,61900,61900,61900,0
|
|
20231109,152000,886338300,61900,61900,61900,61900,0
|
|
20231109,151900,886338300,61900,61600,61900,61600,45
|
|
20231109,151800,883554300,61400,61400,61400,61400,37
|
|
20231109,151700,881282500,61500,61600,61600,61500,76
|
|
20231109,151600,876604100,61700,61800,61800,61700,665
|
|
20231109,151500,835515700,61800,61800,61900,61800,197
|
|
20231109,151400,823339000,61800,61800,61800,61800,8
|
|
20231109,151300,822844600,61900,61900,61900,61800,50
|
|
20231109,151200,819754100,61800,61800,61800,61800,0
|
|
20231109,151100,819754100,61800,61800,61800,61800,3
|
|
20231109,151000,819568700,61800,61800,61800,61800,26
|
|
20231109,150900,817961900,61900,61900,61900,61900,1
|
|
20231109,150800,817900000,61900,61900,61900,61900,1
|
|
20231109,150700,817838100,61900,61900,61900,61900,0
|
|
20231109,150600,817838100,61900,61900,61900,61900,55
|
|
20231109,150500,814433600,61800,61800,61800,61800,71
|
|
20231109,150400,810045800,61900,61900,61900,61900,0
|
|
20231109,150300,810045800,61900,61800,61900,61800,29
|
|
20231109,150200,808253000,61800,61800,61800,61800,8
|
|
20231109,150100,807758600,61800,61800,61800,61800,20
|
|
20231109,150000,806522600,61800,61700,61800,61700,24
|
|
20231109,145900,805041700,61800,61800,61800,61800,1
|
|
20231109,145800,804979900,61700,61700,61700,61700,3
|
|
20231109,145700,804794800,61800,61800,61800,61800,0
|
|
20231109,145600,804794800,61800,61800,61800,61800,3
|
|
20231109,145500,804609400,61800,61800,61800,61800,11
|
|
20231109,145400,803929600,61800,61800,61800,61800,7
|
|
20231109,145300,803497000,61700,61700,61700,61700,25
|
|
20231109,145200,801954500,61800,61800,61800,61800,7
|
|
20231109,145100,801521900,61800,61700,61800,61700,4
|
|
20231109,145000,801274900,61700,61700,61700,61700,1
|
|
20231109,144900,801213200,61700,61700,61700,61700,1
|
|
20231109,144800,801151500,61800,61800,61800,61800,0
|
|
20231109,144700,801151500,61800,61800,61800,61800,0
|
|
20231109,144600,801151500,61800,61800,61800,61800,23
|
|
20231109,144500,799730100,61800,61800,61800,61800,2
|
|
20231109,144400,799606500,61800,61700,61800,61700,22
|
|
20231109,144300,798248500,61800,61700,61800,61700,36
|
|
20231109,144200,796027200,61800,61700,61800,61700,4
|
|
20231109,144100,795780300,61600,61600,61600,61600,11
|
|
20231109,144000,795102700,61600,61600,61600,61600,0
|
|
20231109,143900,795102700,61600,61600,61600,61600,1346
|
|
20231109,143800,712189100,61500,61500,61600,61500,139
|
|
20231109,143700,703636000,61400,61400,61400,61400,0
|
|
20231109,143600,703636000,61400,61400,61500,61400,34
|
|
20231109,143500,701547700,61500,61400,61500,61400,8
|
|
20231109,143400,701056200,61500,61500,61500,61400,5
|
|
20231109,143300,700749000,61400,61400,61400,61400,6
|
|
20231109,143200,700380600,61600,61600,61600,61600,11
|
|
20231109,143100,699703000,61600,61600,61600,61600,1
|
|
20231109,143000,699641400,61700,61600,61700,61600,19
|
|
20231109,142900,698470300,61600,61600,61600,61600,40
|
|
20231109,142800,696006300,61600,61600,61600,61600,2
|
|
20231109,142700,695883100,61500,61500,61500,61500,11
|
|
20231109,142600,695206600,61500,61500,61500,61500,21
|
|
20231109,142500,693915100,61500,61500,61500,61500,10
|
|
20231109,142400,693300100,61500,61500,61500,61500,0
|
|
20231109,142300,693300100,61500,61500,61500,61500,1
|
|
20231109,142200,693238600,61600,61600,61600,61600,8
|
|
20231109,142100,692745800,61600,61600,61600,61600,0
|
|
20231109,142000,692745800,61600,61700,61700,61600,3
|
|
20231109,141900,692560900,61700,61700,61700,61700,5
|
|
20231109,141800,692252400,61800,61800,61800,61800,2
|
|
20231109,141700,692128800,61500,61500,61500,61500,0
|
|
20231109,141600,692128800,61500,61700,61700,61500,5
|
|
20231109,141500,691820900,61700,61800,61800,61700,38
|
|
20231109,141400,689473500,61900,61800,61900,61800,11
|
|
20231109,141300,688793200,61800,61800,61800,61800,1
|
|
20231109,141200,688731400,61700,61700,61700,61700,23
|
|
20231109,141100,687312300,61800,61800,61800,61800,1
|
|
20231109,141000,687250500,61500,61500,61500,61500,0
|
|
20231109,140900,687250500,61500,61700,61700,61500,120
|
|
20231109,140800,679865900,61800,61800,61800,61800,5
|
|
20231109,140700,679556900,61800,61500,61800,61500,232
|
|
20231109,140600,665274000,61400,61500,61500,61400,5
|
|
20231109,140500,664966800,61400,61400,61400,61400,22
|
|
20231109,140400,663616000,61400,61400,61400,61400,0
|
|
20231109,140300,663616000,61400,61400,61400,61400,19
|
|
20231109,140200,662449400,61300,61400,61400,61300,25
|
|
20231109,140100,660916500,61400,61400,61400,61400,11
|
|
20231109,140000,660241100,61400,61300,61400,61300,31
|
|
20231109,135900,658340700,61300,61200,61300,61200,2
|
|
20231109,135800,658218200,61200,61400,61400,61200,3
|
|
20231109,135700,658034400,61200,61200,61200,61200,33
|
|
20231109,135600,656014800,61200,61200,61200,61200,1
|
|
20231109,135500,655953600,61100,61100,61100,61100,23
|
|
20231109,135400,654548300,61100,61200,61200,61100,9
|
|
20231109,135300,653998300,61100,61100,61100,61100,1
|
|
20231109,135200,653937200,61200,61100,61200,61100,33
|
|
20231109,135100,651919900,61200,61100,61200,61100,57
|
|
20231109,135000,648436900,61200,61200,61200,61200,0
|
|
20231109,134900,648436900,61200,61100,61200,61100,3
|
|
20231109,134800,648253400,61100,61100,61100,61100,23
|
|
20231109,134700,646848100,61200,61200,61200,61200,4
|
|
20231109,134600,646603300,61200,61200,61200,61200,1
|
|
20231109,134500,646542100,61200,61200,61200,61100,26
|
|
20231109,134400,644953100,61200,61200,61200,61200,1
|
|
20231109,134300,644891900,61200,61200,61200,61200,1
|
|
20231109,134200,644830700,61200,61200,61200,61200,38
|
|
20231109,134100,642505100,61100,61200,61200,61100,4
|
|
20231109,134000,642260400,61200,61200,61200,61200,0
|
|
20231109,133900,642260400,61200,61200,61200,61200,0
|
|
20231109,133800,642260400,61200,61100,61200,61100,24
|
|
20231109,133700,640791700,61300,61300,61300,61300,0
|
|
20231109,133600,640791700,61300,61300,61300,61300,0
|
|
20231109,133500,640791700,61300,61200,61300,61200,49
|
|
20231109,133400,637790200,61200,61200,61200,61200,0
|
|
20231109,133300,637790200,61200,61200,61200,61200,7
|
|
20231109,133200,637361800,61200,61300,61300,61200,15
|
|
20231109,133100,636443100,61200,61200,61200,61200,0
|
|
20231109,133000,636443100,61200,61200,61200,61200,13
|
|
20231109,132900,635647500,61300,61300,61300,61300,0
|
|
20231109,132800,635647500,61300,61300,61300,61300,23
|
|
20231109,132700,634237600,61300,61300,61300,61300,0
|
|
20231109,132600,634237600,61300,61300,61300,61300,0
|
|
20231109,132500,634237600,61300,61300,61300,61300,3
|
|
20231109,132400,634053700,61300,61300,61300,61300,30
|
|
20231109,132300,632214700,61000,61300,61300,61000,200
|
|
20231109,132200,619997100,61400,61400,61400,61400,0
|
|
20231109,132100,619997100,61400,61400,61400,61400,31
|
|
20231109,132000,618093700,61400,61400,61400,61400,17
|
|
20231109,131900,617049900,61300,61300,61300,61300,0
|
|
20231109,131800,617049900,61300,61300,61300,61300,23
|
|
20231109,131700,615640000,61400,61400,61400,61400,0
|
|
20231109,131600,615640000,61400,61400,61400,61400,2
|
|
20231109,131500,615517200,61400,61400,61400,61400,0
|
|
20231109,131400,615517200,61400,61400,61400,61400,111
|
|
20231109,131300,608701800,61300,61300,61300,61300,20
|
|
20231109,131200,607475800,61200,61200,61200,61200,20
|
|
20231109,131100,606251800,61200,61200,61200,61200,3
|
|
20231109,131000,606068200,61200,61200,61200,61200,0
|
|
20231109,130900,606068200,61200,61200,61200,61200,0
|
|
20231109,130800,606068200,61200,61200,61200,61200,31
|
|
20231109,130700,604171000,61300,61300,61300,61300,1
|
|
20231109,130600,604109700,61100,61100,61100,61100,7
|
|
20231109,130500,603682000,61100,61200,61200,61100,120
|
|
20231109,130400,596347600,61300,61200,61300,61200,25
|
|
20231109,130300,594817500,61300,61300,61300,61300,2
|
|
20231109,130200,594694900,61300,61300,61300,61300,0
|
|
20231109,130100,594694900,61300,61300,61300,61300,14
|
|
20231109,130000,593836700,61300,61300,61300,61300,1
|
|
20231109,125900,593775400,61300,61300,61300,61300,10
|
|
20231109,125800,593162400,61300,61300,61300,61300,20
|
|
20231109,125700,591936400,61200,61200,61200,61100,81
|
|
20231109,125600,586983500,61200,61200,61200,61200,0
|
|
20231109,125500,586983500,61200,61100,61200,61100,23
|
|
20231109,125400,585576700,61200,61200,61200,61200,23
|
|
20231109,125300,584169100,61200,61200,61200,61200,0
|
|
20231109,125200,584169100,61200,61200,61200,61200,25
|
|
20231109,125100,582639100,61200,61200,61200,61200,0
|
|
20231109,125000,582639100,61200,61200,61200,61200,0
|
|
20231109,124900,582639100,61200,61200,61200,61200,20
|
|
20231109,124800,581415100,61200,61200,61200,61200,0
|
|
20231109,124700,581415100,61200,61200,61200,61200,30
|
|
20231109,124600,579579100,61300,61100,61300,61100,59
|
|
20231109,124500,575970200,61100,61100,61100,61100,11
|
|
20231109,124400,575298100,61100,61100,61100,61100,3
|
|
20231109,124300,575114800,61100,61100,61100,61100,2
|
|
20231109,124200,574992600,61100,61200,61200,61100,134
|
|
20231109,124100,566800600,61300,61300,61300,61300,2
|
|
20231109,124000,566678000,61200,61200,61200,61200,23
|
|
20231109,123900,565270400,61200,61200,61200,61200,34
|
|
20231109,123800,563189600,61200,61200,61200,61200,2
|
|
20231109,123700,563067200,61100,61100,61100,61100,23
|
|
20231109,123600,561661900,61100,61100,61100,61100,0
|
|
20231109,123500,561661900,61100,61100,61100,61100,10
|
|
20231109,123400,561050900,61200,61200,61200,61200,107
|
|
20231109,123300,554502500,61300,61100,61300,61100,105
|
|
20231109,123200,548086000,61100,61100,61100,61100,0
|
|
20231109,123100,548086000,61100,61200,61200,61100,100
|
|
20231109,123000,541974400,61300,61300,61300,61300,34
|
|
20231109,122900,539890200,61300,61300,61300,61300,0
|
|
20231109,122800,539890200,61300,61300,61300,61300,22
|
|
20231109,122700,538541600,61400,61400,61400,61300,34
|
|
20231109,122600,536456300,61300,61300,61300,61300,2
|
|
20231109,122500,536333700,61300,61300,61300,61300,5
|
|
20231109,122400,536027200,61300,61300,61300,61300,0
|
|
20231109,122300,536027200,61300,61300,61300,61300,22
|
|
20231109,122200,534678600,61300,61300,61300,61300,0
|
|
20231109,122100,534678600,61300,61300,61300,61300,99
|
|
20231109,122000,528609900,61300,61200,61300,61200,38
|
|
20231109,121900,526283300,61200,61200,61200,61200,6
|
|
20231109,121800,525916100,61200,61200,61200,61200,15
|
|
20231109,121700,524998100,61200,61100,61200,61100,24
|
|
20231109,121600,523531600,61200,61200,61200,61200,0
|
|
20231109,121500,523531600,61200,61200,61200,61200,18
|
|
20231109,121400,522430000,61100,61100,61100,61100,0
|
|
20231109,121300,522430000,61100,61100,61100,61100,39
|
|
20231109,121200,520047100,61200,61200,61200,61200,0
|
|
20231109,121100,520047100,61200,61200,61200,61200,2
|
|
20231109,121000,519924700,61200,61200,61200,61200,11
|
|
20231109,120900,519251500,61300,61300,61300,61300,1
|
|
20231109,120800,519190200,61200,61200,61200,61200,10
|
|
20231109,120700,518578200,61100,61100,61100,61100,0
|
|
20231109,120600,518578200,61100,61100,61100,61100,25
|
|
20231109,120500,517050700,61100,61100,61100,61100,0
|
|
20231109,120400,517050700,61100,61100,61100,61100,28
|
|
20231109,120300,515339900,61100,61100,61100,61100,45
|
|
20231109,120200,512590400,61200,61200,61200,61200,31
|
|
20231109,120100,510693200,61300,61300,61300,61300,0
|
|
20231109,120000,510693200,61300,61300,61300,61300,23
|
|
20231109,115900,509283300,61300,61300,61300,61300,1
|
|
20231109,115800,509222000,61300,61300,61300,61300,1
|
|
20231109,115700,509160700,61300,61300,61300,61300,23
|
|
20231109,115600,507750800,61400,61200,61400,61200,14
|
|
20231109,115500,506893400,61500,61500,61500,61500,1
|
|
20231109,115400,506831900,61500,61400,61500,61100,484
|
|
20231109,115300,477239800,61400,61400,61400,61400,10
|
|
20231109,115200,476625800,61400,61300,61400,61200,201
|
|
20231109,115100,464321700,61400,61400,61400,61400,0
|
|
20231109,115000,464321700,61400,61400,61400,61400,16
|
|
20231109,114900,463339300,61200,61200,61200,61200,19
|
|
20231109,114800,462176500,61200,61400,61400,61200,130
|
|
20231109,114700,454205500,61400,61400,61400,61400,0
|
|
20231109,114600,454205500,61400,61400,61400,61400,23
|
|
20231109,114500,452793300,61400,61500,61500,61400,2
|
|
20231109,114400,452670400,61500,61500,61500,61500,10
|
|
20231109,114300,452055400,61500,61500,61500,61500,2
|
|
20231109,114200,451932400,61600,61600,61600,61600,7
|
|
20231109,114100,451501200,61500,61500,61500,61500,36
|
|
20231109,114000,449287200,61400,61400,61400,61400,0
|
|
20231109,113900,449287200,61400,61400,61400,61400,5
|
|
20231109,113800,448980200,61600,61500,61600,61500,19
|
|
20231109,113700,447810100,61500,61500,61500,61000,243
|
|
20231109,113600,432936300,61500,61500,61500,61200,220
|
|
20231109,113500,419437400,61500,61500,61500,61500,0
|
|
20231109,113400,419437400,61500,61500,61500,61500,0
|
|
20231109,113300,419437400,61500,61600,61600,61500,53
|
|
20231109,113200,416175500,61600,61500,61600,61500,2
|
|
20231109,113100,416052400,61500,61500,61500,61500,6
|
|
20231109,113000,415683400,61400,61400,61400,61400,1
|
|
20231109,112900,415622000,61500,61500,61500,61500,17
|
|
20231109,112800,414576500,61500,61500,61500,61500,0
|
|
20231109,112700,414576500,61500,61500,61500,61500,23
|
|
20231109,112600,413162000,61300,61500,61500,61300,100
|
|
20231109,112500,407027900,61500,61500,61500,61500,0
|
|
20231109,112400,407027900,61500,61500,61500,61500,1
|
|
20231109,112300,406966400,61500,61500,61500,61500,37
|
|
20231109,112200,404690900,61400,61400,61400,61400,10
|
|
20231109,112100,404076900,61400,61500,61500,61400,32
|
|
20231109,112000,402111500,61500,61500,61500,61500,10
|
|
20231109,111900,401496500,61500,61600,61600,61500,78
|
|
20231109,111800,396694000,61600,61600,61600,61600,0
|
|
20231109,111700,396694000,61600,61600,61600,61600,30
|
|
20231109,111600,394846000,61800,61800,61800,61800,19
|
|
20231109,111500,393671800,61800,61800,61800,61800,0
|
|
20231109,111400,393671800,61800,61900,61900,61800,2
|
|
20231109,111300,393548100,61900,61900,61900,61900,30
|
|
20231109,111200,391691100,62100,62100,62100,62100,0
|
|
20231109,111100,391691100,62100,62000,62100,62000,168
|
|
20231109,111000,381275000,62000,62000,62000,62000,15
|
|
20231109,110900,380345000,62100,62100,62100,62100,14
|
|
20231109,110800,379475600,62100,62100,62100,62100,2
|
|
20231109,110700,379351400,62100,62100,62100,62100,1
|
|
20231109,110600,379289300,62100,62100,62100,62100,45
|
|
20231109,110500,376494800,62200,62200,62200,62200,0
|
|
20231109,110400,376494800,62200,62200,62200,62200,0
|
|
20231109,110300,376494800,62200,62200,62200,62200,8
|
|
20231109,110200,375997200,62200,62200,62200,62200,22
|
|
20231109,110100,374628800,62400,62400,62400,62400,0
|
|
20231109,110000,374628800,62400,62400,62400,62400,1
|
|
20231109,105900,374566400,62100,62100,62300,62100,65
|
|
20231109,105800,370524900,62400,62400,62400,62400,0
|
|
20231109,105700,370524900,62400,62400,62400,62200,122
|
|
20231109,105600,362929900,62200,62300,62300,62200,165
|
|
20231109,105500,352652500,62300,62300,62300,62300,94
|
|
20231109,105400,346796300,62300,62600,62600,62300,262
|
|
20231109,105300,330455200,62600,62600,62600,62600,1
|
|
20231109,105200,330392600,62800,62800,62800,62800,0
|
|
20231109,105100,330392600,62800,62800,62800,62800,0
|
|
20231109,105000,330392600,62800,62600,62800,62600,8
|
|
20231109,104900,329890500,62600,62500,62600,62500,25
|
|
20231109,104800,328327800,62600,62500,62600,62500,26
|
|
20231109,104700,326702700,62500,62500,62500,62500,1
|
|
20231109,104600,326640200,62400,62400,62400,62400,21
|
|
20231109,104500,325329800,62400,62500,62500,62400,19
|
|
20231109,104400,324142600,62400,62400,62400,62400,8
|
|
20231109,104300,323643400,62400,62400,62400,62300,19
|
|
20231109,104200,322457900,62300,62300,62300,62200,39
|
|
20231109,104100,320030500,62300,62300,62300,62300,1
|
|
20231109,104000,319968200,62300,62300,62300,62300,0
|
|
20231109,103900,319968200,62300,62300,62300,62300,23
|
|
20231109,103800,318535300,62300,62300,62300,62300,0
|
|
20231109,103700,318535300,62300,62300,62300,62300,0
|
|
20231109,103600,318535300,62300,62300,62300,62300,30
|
|
20231109,103500,316666300,62300,62300,62300,62300,23
|
|
20231109,103400,315233400,62300,62300,62300,62300,88
|
|
20231109,103300,309751000,62300,62300,62300,62300,1
|
|
20231109,103200,309688700,62000,62000,62000,62000,0
|
|
20231109,103100,309688700,62000,62000,62000,62000,15
|
|
20231109,103000,308758700,62200,62200,62200,62200,11
|
|
20231109,102900,308074500,62200,62100,62200,62100,27
|
|
20231109,102800,306397400,62200,62200,62200,62200,30
|
|
20231109,102700,304531400,62200,62100,62200,62100,35
|
|
20231109,102600,302357700,62000,62000,62000,62000,56
|
|
20231109,102500,298885700,62000,62000,62000,62000,0
|
|
20231109,102400,298885700,62000,62200,62200,62000,14
|
|
20231109,102300,298017100,62200,62200,62200,62200,0
|
|
20231109,102200,298017100,62200,61900,62200,61900,44
|
|
20231109,102100,295289400,61800,61800,61800,61800,0
|
|
20231109,102000,295289400,61800,61800,61800,61800,0
|
|
20231109,101900,295289400,61800,61800,61800,61800,9
|
|
20231109,101800,294733200,61700,61800,61800,61700,24
|
|
20231109,101700,293252300,61700,61500,61700,61500,49
|
|
20231109,101600,290231800,61500,61400,61500,61300,46
|
|
20231109,101500,287405700,61300,61300,61300,61300,16
|
|
20231109,101400,286424900,61300,61300,61300,61300,0
|
|
20231109,101300,286424900,61300,61300,61300,61300,50
|
|
20231109,101200,283359900,61300,61500,61500,61300,151
|
|
20231109,101100,274101700,61400,61400,61400,61400,0
|
|
20231109,101000,274101700,61400,61400,61500,61400,55
|
|
20231109,100900,270724600,61300,61300,61300,61300,0
|
|
20231109,100800,270724600,61300,61400,61400,61300,14
|
|
20231109,100700,269865400,61400,61300,61400,61300,50
|
|
20231109,100600,266800300,61300,61500,61500,61300,96
|
|
20231109,100500,260900500,61500,61500,61500,61500,24
|
|
20231109,100400,259424500,61500,61500,61500,61500,12
|
|
20231109,100300,258686500,61500,61500,61500,61500,2
|
|
20231109,100200,258563500,61500,61600,61600,61500,86
|
|
20231109,100100,253269100,61500,61500,61700,61400,84
|
|
20231109,100000,248106700,61500,61500,61500,61400,86
|
|
20231109,095900,242824100,61500,61500,61500,61500,175
|
|
20231109,095800,232061600,61500,61600,61600,61500,15
|
|
20231109,095700,231138200,61600,61500,61600,61500,5
|
|
20231109,095600,230830400,61600,61500,61600,61500,20
|
|
20231109,095500,229599800,61500,61500,61500,61500,76
|
|
20231109,095400,224925800,61600,61700,61700,61600,27
|
|
20231109,095300,223261600,61700,61800,61800,61600,98
|
|
20231109,095200,217217700,61800,61800,61800,61800,6
|
|
20231109,095100,216846900,61800,61900,61900,61800,47
|
|
20231109,095000,213941300,61900,62000,62000,61900,40
|
|
20231109,094900,211463300,62000,62000,62000,62000,1
|
|
20231109,094800,211401300,62000,62000,62000,61900,94
|
|
20231109,094700,205574500,61900,61900,62000,61800,346
|
|
20231109,094600,184157300,61900,62000,62000,61900,24
|
|
20231109,094500,182670400,62000,62100,62100,62000,151
|
|
20231109,094400,173296300,62300,62300,62300,62300,2
|
|
20231109,094300,173171700,62300,62300,62300,62100,78
|
|
20231109,094200,168321100,62300,62300,62300,62300,26
|
|
20231109,094100,166701300,62400,62400,62400,62400,11
|
|
20231109,094000,166014900,62400,62500,62500,62400,188
|
|
20231109,093900,154275300,62500,62500,62500,62500,30
|
|
20231109,093800,152400300,62500,62700,62700,62500,44
|
|
20231109,093700,149648000,62500,62500,62500,62500,0
|
|
20231109,093600,149648000,62500,62500,62500,62500,28
|
|
20231109,093500,147898000,62500,62700,62700,62500,130
|
|
20231109,093400,139768400,62700,62700,62700,62700,47
|
|
20231109,093300,136821500,62800,62900,62900,62800,176
|
|
20231109,093200,125768300,62900,63000,63000,62900,37
|
|
20231109,093100,123440800,63000,63100,63100,63000,145
|
|
20231109,093000,114303700,63100,63000,63100,63000,73
|
|
20231109,092900,109703700,63400,63400,63400,63400,2
|
|
20231109,092800,109576900,63100,63100,63100,63100,59
|
|
20231109,092700,105854000,63200,63200,63200,63200,38
|
|
20231109,092600,103452400,63200,63200,63200,63200,17
|
|
20231109,092500,102378000,63200,63200,63200,63200,26
|
|
20231109,092400,100734800,63500,63500,63500,63500,16
|
|
20231109,092300,99718800,63500,63200,63500,63200,34
|
|
20231109,092200,97569300,63200,63300,63300,63200,63
|
|
20231109,092100,93583600,63300,63600,63600,63300,40
|
|
20231109,092000,91041800,63600,63600,63600,63600,2
|
|
20231109,091900,90914600,63600,63400,63600,63400,74
|
|
20231109,091800,86219700,63400,63300,63400,63300,22
|
|
20231109,091700,84825700,63200,63100,63200,63000,13
|
|
20231109,091600,84005600,63000,63000,63000,63000,3
|
|
20231109,091500,83816600,63000,63000,63000,63000,0
|
|
20231109,091400,83816600,63000,63000,63000,63000,49
|
|
20231109,091300,80729600,63000,63000,63000,63000,40
|
|
20231109,091200,78209600,63000,63000,63000,63000,0
|
|
20231109,091100,78209600,63000,63000,63000,63000,2
|
|
20231109,091000,78083600,63000,62800,63000,62800,129
|
|
20231109,090900,69979400,62800,62900,62900,62800,33
|
|
20231109,090800,67904200,62900,63100,63100,62900,143
|
|
20231109,090700,58895100,63200,63400,63400,63100,26
|
|
20231109,090600,57253800,63400,63400,63400,63400,20
|
|
20231109,090500,55985800,63400,63200,63400,63000,136
|
|
20231109,090400,47412400,63000,63500,63500,63000,65
|
|
20231109,090300,43304500,63500,63500,63900,63400,147
|
|
20231109,090200,33945900,63400,63400,63400,63400,0
|
|
20231109,090100,33945900,63400,63600,63900,63400,352
|
|
20231109,090000,11509500,63600,64000,64400,63300,180
|