677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201400,962782100,39200,39200,39200,39200,691
|
|
20231006,201300,962782100,39200,39200,39200,39200,0
|
|
20231006,201200,962782100,39200,39200,39200,39200,0
|
|
20231006,201100,962782100,39200,39200,39200,39200,0
|
|
20231006,201000,962782100,39200,39200,39200,39200,0
|
|
20231006,200900,962782100,39200,39200,39200,39200,0
|
|
20231006,200800,962782100,39200,39200,39200,39200,0
|
|
20231006,200700,962782100,39200,39200,39200,39200,0
|
|
20231006,200600,962782100,39200,39200,39200,39200,0
|
|
20231006,200500,962782100,39200,39200,39200,39200,0
|
|
20231006,200400,962782100,39200,39200,39200,39200,0
|
|
20231006,200300,962782100,39200,39200,39200,39200,0
|
|
20231006,200200,962782100,39200,39200,39200,39200,0
|
|
20231006,200100,962782100,39200,39200,39200,39200,0
|
|
20231006,200000,962782100,39200,39200,39200,39200,0
|
|
20231006,195900,962782100,39200,39200,39200,39200,0
|
|
20231006,195800,962782100,39200,39200,39200,39200,0
|
|
20231006,195700,962782100,39200,39200,39200,39200,0
|
|
20231006,195600,962782100,39200,39200,39200,39200,0
|
|
20231006,195500,962782100,39200,39200,39200,39200,0
|
|
20231006,195400,962782100,39200,39200,39200,39200,0
|
|
20231006,195300,962782100,39200,39200,39200,39200,0
|
|
20231006,195200,962782100,39200,39200,39200,39200,0
|
|
20231006,195100,962782100,39200,39200,39200,39200,0
|
|
20231006,195000,962782100,39200,39200,39200,39200,0
|
|
20231006,194900,962782100,39200,39200,39200,39200,0
|
|
20231006,194800,962782100,39200,39200,39200,39200,0
|
|
20231006,194700,962782100,39200,39200,39200,39200,0
|
|
20231006,194600,962782100,39200,39200,39200,39200,0
|
|
20231006,194500,962782100,39200,39200,39200,39200,0
|
|
20231006,194400,962782100,39200,39200,39200,39200,691
|
|
20231006,194300,962782100,39200,39200,39200,39200,0
|
|
20231006,194200,962782100,39200,39200,39200,39200,0
|
|
20231006,194100,962782100,39200,39200,39200,39200,0
|
|
20231006,194000,962782100,39200,39200,39200,39200,0
|
|
20231006,193900,962782100,39200,39200,39200,39200,0
|
|
20231006,193800,962782100,39200,39200,39200,39200,0
|
|
20231006,193700,962782100,39200,39200,39200,39200,0
|
|
20231006,193600,962782100,39200,39200,39200,39200,0
|
|
20231006,193500,962782100,39200,39200,39200,39200,0
|
|
20231006,193400,962782100,39200,39200,39200,39200,0
|
|
20231006,193300,962782100,39200,39200,39200,39200,0
|
|
20231006,193200,962782100,39200,39200,39200,39200,0
|
|
20231006,193100,962782100,39200,39200,39200,39200,0
|
|
20231006,193000,962782100,39200,39200,39200,39200,0
|
|
20231006,192900,962782100,39200,39200,39200,39200,0
|
|
20231006,192800,962782100,39200,39200,39200,39200,0
|
|
20231006,192700,962782100,39200,39200,39200,39200,0
|
|
20231006,192600,962782100,39200,39200,39200,39200,0
|
|
20231006,192500,962782100,39200,39200,39200,39200,0
|
|
20231006,192400,962782100,39200,39200,39200,39200,0
|
|
20231006,192300,962782100,39200,39200,39200,39200,0
|
|
20231006,192200,962782100,39200,39200,39200,39200,0
|
|
20231006,192100,962782100,39200,39200,39200,39200,0
|
|
20231006,192000,962782100,39200,39200,39200,39200,0
|
|
20231006,191900,962782100,39200,39200,39200,39200,0
|
|
20231006,191800,962782100,39200,39200,39200,39200,0
|
|
20231006,191700,962782100,39200,39200,39200,39200,0
|
|
20231006,191600,962782100,39200,39200,39200,39200,0
|
|
20231006,191500,962782100,39200,39200,39200,39200,0
|
|
20231006,191400,962782100,39200,39200,39200,39200,691
|
|
20231006,191300,962782100,39200,39200,39200,39200,0
|
|
20231006,191200,962782100,39200,39200,39200,39200,0
|
|
20231006,191100,962782100,39200,39200,39200,39200,0
|
|
20231006,191000,962782100,39200,39200,39200,39200,0
|
|
20231006,190900,962782100,39200,39200,39200,39200,0
|
|
20231006,190800,962782100,39200,39200,39200,39200,0
|
|
20231006,190700,962782100,39200,39200,39200,39200,0
|
|
20231006,190600,962782100,39200,39200,39200,39200,0
|
|
20231006,190500,962782100,39200,39200,39200,39200,0
|
|
20231006,190400,962782100,39200,39200,39200,39200,0
|
|
20231006,190300,962782100,39200,39200,39200,39200,0
|
|
20231006,190200,962782100,39200,39200,39200,39200,0
|
|
20231006,190100,962782100,39200,39200,39200,39200,0
|
|
20231006,190000,962782100,39200,39200,39200,39200,0
|
|
20231006,185900,962782100,39200,39200,39200,39200,0
|
|
20231006,185800,962782100,39200,39200,39200,39200,0
|
|
20231006,185700,962782100,39200,39200,39200,39200,0
|
|
20231006,185600,962782100,39200,39200,39200,39200,0
|
|
20231006,185500,962782100,39200,39200,39200,39200,0
|
|
20231006,185400,962782100,39200,39200,39200,39200,0
|
|
20231006,185300,962782100,39200,39200,39200,39200,0
|
|
20231006,185200,962782100,39200,39200,39200,39200,0
|
|
20231006,185100,962782100,39200,39200,39200,39200,0
|
|
20231006,185000,962782100,39200,39200,39200,39200,0
|
|
20231006,184900,962782100,39200,39200,39200,39200,0
|
|
20231006,184800,962782100,39200,39200,39200,39200,0
|
|
20231006,184700,962782100,39200,39200,39200,39200,0
|
|
20231006,184600,962782100,39200,39200,39200,39200,0
|
|
20231006,184500,962782100,39200,39200,39200,39200,0
|
|
20231006,184400,962782100,39200,39200,39200,39200,691
|
|
20231006,184300,962782100,39200,39200,39200,39200,0
|
|
20231006,184200,962782100,39200,39200,39200,39200,0
|
|
20231006,184100,962782100,39200,39200,39200,39200,0
|
|
20231006,184000,962782100,39200,39200,39200,39200,0
|
|
20231006,183900,962782100,39200,39200,39200,39200,0
|
|
20231006,183800,962782100,39200,39200,39200,39200,0
|
|
20231006,183700,962782100,39200,39200,39200,39200,0
|
|
20231006,183600,962782100,39200,39200,39200,39200,0
|
|
20231006,183500,962782100,39200,39200,39200,39200,0
|
|
20231006,183400,962782100,39200,39200,39200,39200,0
|
|
20231006,183300,962782100,39200,39200,39200,39200,0
|
|
20231006,183200,962782100,39200,39200,39200,39200,0
|
|
20231006,183100,962782100,39200,39200,39200,39200,0
|
|
20231006,183000,962782100,39200,39200,39200,39200,0
|
|
20231006,182900,962782100,39200,39200,39200,39200,0
|
|
20231006,182800,962782100,39200,39200,39200,39200,0
|
|
20231006,182700,962782100,39200,39200,39200,39200,0
|
|
20231006,182600,962782100,39200,39200,39200,39200,0
|
|
20231006,182500,962782100,39200,39200,39200,39200,0
|
|
20231006,182400,962782100,39200,39200,39200,39200,0
|
|
20231006,182300,962782100,39200,39200,39200,39200,0
|
|
20231006,182200,962782100,39200,39200,39200,39200,0
|
|
20231006,182100,962782100,39200,39200,39200,39200,0
|
|
20231006,182000,962782100,39200,39200,39200,39200,0
|
|
20231006,181900,962782100,39200,39200,39200,39200,0
|
|
20231006,181800,962782100,39200,39200,39200,39200,0
|
|
20231006,181700,962782100,39200,39200,39200,39200,0
|
|
20231006,181600,962782100,39200,39200,39200,39200,0
|
|
20231006,181500,962782100,39200,39200,39200,39200,0
|
|
20231006,181400,962782100,39200,39200,39200,39200,691
|
|
20231006,181300,962782100,39200,39200,39200,39200,0
|
|
20231006,181200,962782100,39200,39200,39200,39200,0
|
|
20231006,181100,962782100,39200,39200,39200,39200,0
|
|
20231006,181000,962782100,39200,39200,39200,39200,0
|
|
20231006,180900,962782100,39200,39200,39200,39200,0
|
|
20231006,180800,962782100,39200,39200,39200,39200,0
|
|
20231006,180700,962782100,39200,39200,39200,39200,0
|
|
20231006,180600,962782100,39200,39200,39200,39200,0
|
|
20231006,180500,962782100,39200,39200,39200,39200,0
|
|
20231006,180400,962782100,39200,39200,39200,39200,0
|
|
20231006,180300,962782100,39200,39200,39200,39200,0
|
|
20231006,180200,962782100,39200,39200,39200,39200,0
|
|
20231006,180100,962782100,39200,39200,39200,39200,0
|
|
20231006,180000,962782100,39200,39200,39200,39200,0
|
|
20231006,175900,962782100,39200,39200,39200,39200,0
|
|
20231006,175800,962782100,39200,39200,39200,39200,0
|
|
20231006,175700,962782100,39200,39200,39200,39200,0
|
|
20231006,175600,962782100,39200,39200,39200,39200,0
|
|
20231006,175500,962782100,39200,39200,39200,39200,0
|
|
20231006,175400,962782100,39200,39200,39200,39200,0
|
|
20231006,175300,962782100,39200,39200,39200,39200,0
|
|
20231006,175200,962782100,39200,39200,39200,39200,0
|
|
20231006,175100,962782100,39200,39200,39200,39200,0
|
|
20231006,175000,962782100,39200,39200,39200,39200,0
|
|
20231006,174900,962782100,39200,39200,39200,39200,0
|
|
20231006,174800,962782100,39200,39200,39200,39200,0
|
|
20231006,174700,962782100,39200,39200,39200,39200,0
|
|
20231006,174600,962782100,39200,39200,39200,39200,0
|
|
20231006,174500,962782100,39200,39200,39200,39200,0
|
|
20231006,174400,962782100,39200,39200,39200,39200,691
|
|
20231006,174300,962782100,39200,39200,39200,39200,0
|
|
20231006,174200,962782100,39200,39200,39200,39200,0
|
|
20231006,174100,962782100,39200,39200,39200,39200,0
|
|
20231006,174000,962782100,39200,39200,39200,39200,0
|
|
20231006,173900,962782100,39200,39200,39200,39200,0
|
|
20231006,173800,962782100,39200,39200,39200,39200,0
|
|
20231006,173700,962782100,39200,39200,39200,39200,0
|
|
20231006,173600,962782100,39200,39200,39200,39200,0
|
|
20231006,173500,962782100,39200,39200,39200,39200,0
|
|
20231006,173400,962782100,39200,39200,39200,39200,0
|
|
20231006,173300,962782100,39200,39200,39200,39200,0
|
|
20231006,173200,962782100,39200,39200,39200,39200,0
|
|
20231006,173100,962782100,39200,39200,39200,39200,0
|
|
20231006,173000,962782100,39200,39200,39200,39200,0
|
|
20231006,172900,962782100,39200,39200,39200,39200,0
|
|
20231006,172800,962782100,39200,39200,39200,39200,0
|
|
20231006,172700,962782100,39200,39200,39200,39200,0
|
|
20231006,172600,962782100,39200,39200,39200,39200,0
|
|
20231006,172500,962782100,39200,39200,39200,39200,0
|
|
20231006,172400,962782100,39200,39200,39200,39200,0
|
|
20231006,172300,962782100,39200,39200,39200,39200,0
|
|
20231006,172200,962782100,39200,39200,39200,39200,0
|
|
20231006,172100,962782100,39200,39200,39200,39200,0
|
|
20231006,172000,962782100,39200,39200,39200,39200,0
|
|
20231006,171900,962782100,39200,39200,39200,39200,0
|
|
20231006,171800,962782100,39200,39200,39200,39200,0
|
|
20231006,171700,962782100,39200,39200,39200,39200,0
|
|
20231006,171600,962782100,39200,39200,39200,39200,0
|
|
20231006,171500,962782100,39200,39200,39200,39200,0
|
|
20231006,171400,962782100,39200,39200,39200,39200,691
|
|
20231006,171300,962782100,39200,39200,39200,39200,0
|
|
20231006,171200,962782100,39200,39200,39200,39200,0
|
|
20231006,171100,962782100,39200,39200,39200,39200,0
|
|
20231006,171000,962782100,39200,39200,39200,39200,0
|
|
20231006,170900,962782100,39200,39200,39200,39200,0
|
|
20231006,170800,962782100,39200,39200,39200,39200,0
|
|
20231006,170700,962782100,39200,39200,39200,39200,0
|
|
20231006,170600,962782100,39200,39200,39200,39200,0
|
|
20231006,170500,962782100,39200,39200,39200,39200,0
|
|
20231006,170400,962782100,39200,39200,39200,39200,0
|
|
20231006,170300,962782100,39200,39200,39200,39200,0
|
|
20231006,170200,962782100,39200,39200,39200,39200,0
|
|
20231006,170100,962782100,39200,39200,39200,39200,0
|
|
20231006,170000,962782100,39200,39200,39200,39200,0
|
|
20231006,165900,962782100,39200,39200,39200,39200,0
|
|
20231006,165800,962782100,39200,39200,39200,39200,0
|
|
20231006,165700,962782100,39200,39200,39200,39200,0
|
|
20231006,165600,962782100,39200,39200,39200,39200,0
|
|
20231006,165500,962782100,39200,39200,39200,39200,0
|
|
20231006,165400,962782100,39200,39200,39200,39200,0
|
|
20231006,165300,962782100,39200,39200,39200,39200,0
|
|
20231006,165200,962782100,39200,39200,39200,39200,0
|
|
20231006,165100,962782100,39200,39200,39200,39200,0
|
|
20231006,165000,962782100,39200,39200,39200,39200,0
|
|
20231006,164900,962782100,39200,39200,39200,39200,0
|
|
20231006,164800,962782100,39200,39200,39200,39200,0
|
|
20231006,164700,962782100,39200,39200,39200,39200,0
|
|
20231006,164600,962782100,39200,39200,39200,39200,0
|
|
20231006,164500,962782100,39200,39200,39200,39200,0
|
|
20231006,164400,962782100,39200,39200,39200,39200,691
|
|
20231006,164300,962782100,39200,39200,39200,39200,0
|
|
20231006,164200,962782100,39200,39200,39200,39200,0
|
|
20231006,164100,962782100,39200,39200,39200,39200,0
|
|
20231006,164000,962782100,39200,39200,39200,39200,0
|
|
20231006,163900,962782100,39200,39200,39200,39200,0
|
|
20231006,163800,962782100,39200,39200,39200,39200,0
|
|
20231006,163700,962782100,39200,39200,39200,39200,0
|
|
20231006,163600,962782100,39200,39200,39200,39200,0
|
|
20231006,163500,962782100,39200,39200,39200,39200,0
|
|
20231006,163400,962782100,39200,39200,39200,39200,0
|
|
20231006,163300,962782100,39200,39200,39200,39200,0
|
|
20231006,163200,962782100,39200,39200,39200,39200,0
|
|
20231006,163100,962782100,39200,39200,39200,39200,0
|
|
20231006,163000,962782100,39200,39200,39200,39200,0
|
|
20231006,162900,962782100,39200,39200,39200,39200,0
|
|
20231006,162800,962782100,39200,39200,39200,39200,0
|
|
20231006,162700,962782100,39200,39200,39200,39200,0
|
|
20231006,162600,962782100,39200,39200,39200,39200,0
|
|
20231006,162500,962782100,39200,39200,39200,39200,0
|
|
20231006,162400,962782100,39200,39200,39200,39200,0
|
|
20231006,162300,962782100,39200,39200,39200,39200,0
|
|
20231006,162200,962782100,39200,39200,39200,39200,0
|
|
20231006,162100,962782100,39200,39200,39200,39200,0
|
|
20231006,162000,962782100,39200,39200,39200,39200,0
|
|
20231006,161900,962782100,39200,39200,39200,39200,0
|
|
20231006,161800,962782100,39200,39200,39200,39200,0
|
|
20231006,161700,962782100,39200,39200,39200,39200,0
|
|
20231006,161600,962782100,39200,39200,39200,39200,0
|
|
20231006,161500,962782100,39200,39200,39200,39200,0
|
|
20231006,161400,962782100,39200,39200,39200,39200,691
|
|
20231006,161300,962782100,39200,39200,39200,39200,0
|
|
20231006,161200,962782100,39200,39200,39200,39200,0
|
|
20231006,161100,962782100,39200,39200,39200,39200,0
|
|
20231006,161000,962782100,39200,39200,39200,39200,0
|
|
20231006,160900,962782100,39200,39200,39200,39200,0
|
|
20231006,160800,962782100,39200,39200,39200,39200,0
|
|
20231006,160700,962782100,39200,39200,39200,39200,0
|
|
20231006,160600,962782100,39200,39200,39200,39200,0
|
|
20231006,160500,962782100,39200,39200,39200,39200,0
|
|
20231006,160400,962782100,39200,39200,39200,39200,0
|
|
20231006,160300,962782100,39200,39200,39200,39200,0
|
|
20231006,160200,962782100,39200,39200,39200,39200,0
|
|
20231006,160100,962782100,39200,39200,39200,39200,0
|
|
20231006,160000,962782100,39200,39200,39200,39200,0
|
|
20231006,155900,962782100,39200,39200,39200,39200,0
|
|
20231006,155800,962782100,39200,39200,39200,39200,0
|
|
20231006,155700,962782100,39200,39200,39200,39200,0
|
|
20231006,155600,962782100,39200,39200,39200,39200,0
|
|
20231006,155500,962782100,39200,39200,39200,39200,0
|
|
20231006,155400,962782100,39200,39200,39200,39200,0
|
|
20231006,155300,962782100,39200,39200,39200,39200,0
|
|
20231006,155200,962782100,39200,39200,39200,39200,0
|
|
20231006,155100,962782100,39200,39200,39200,39200,0
|
|
20231006,155000,962782100,39200,39200,39200,39200,0
|
|
20231006,154900,962782100,39200,39200,39200,39200,0
|
|
20231006,154800,962782100,39200,39200,39200,39200,0
|
|
20231006,154700,962782100,39200,39200,39200,39200,0
|
|
20231006,154600,962782100,39200,39200,39200,39200,0
|
|
20231006,154500,962782100,39200,39200,39200,39200,0
|
|
20231006,154400,962782100,39200,39200,39200,39200,691
|
|
20231006,154300,962782100,39200,39200,39200,39200,0
|
|
20231006,154200,962782100,39200,39200,39200,39200,0
|
|
20231006,154100,962782100,39200,39200,39200,39200,0
|
|
20231006,154000,962782100,39200,39200,39200,39200,0
|
|
20231006,153900,962782100,39200,39200,39200,39200,0
|
|
20231006,153800,962782100,39200,39200,39200,39200,0
|
|
20231006,153700,962782100,39200,39200,39200,39200,0
|
|
20231006,153600,962782100,39200,39200,39200,39200,0
|
|
20231006,153500,962782100,39200,39200,39200,39200,0
|
|
20231006,153400,962782100,39200,39200,39200,39200,0
|
|
20231006,153300,962782100,39200,39200,39200,39200,0
|
|
20231006,153200,962782100,39200,39200,39200,39200,0
|
|
20231006,153100,962782100,39200,39200,39200,39200,0
|
|
20231006,153000,962782100,39200,39200,39200,39200,691
|
|
20231006,152900,935694900,39250,39250,39250,39250,0
|
|
20231006,152800,935694900,39250,39250,39250,39250,0
|
|
20231006,152700,935694900,39250,39250,39250,39250,0
|
|
20231006,152600,935694900,39250,39250,39250,39250,0
|
|
20231006,152500,935694900,39250,39250,39250,39250,0
|
|
20231006,152400,935694900,39250,39250,39250,39250,0
|
|
20231006,152300,935694900,39250,39250,39250,39250,0
|
|
20231006,152200,935694900,39250,39250,39250,39250,0
|
|
20231006,152100,935694900,39250,39250,39250,39250,0
|
|
20231006,152000,935694900,39250,39250,39250,39250,0
|
|
20231006,151900,935694900,39250,39200,39250,39200,236
|
|
20231006,151800,926442350,39200,39200,39200,39200,12
|
|
20231006,151700,925971950,39250,39250,39250,39200,106
|
|
20231006,151600,921814600,39250,39100,39250,39100,386
|
|
20231006,151500,906678600,39100,39100,39100,39100,23
|
|
20231006,151400,905779300,39150,39100,39150,39100,204
|
|
20231006,151300,897793050,39100,39100,39100,39100,9
|
|
20231006,151200,897441150,39100,39150,39150,39100,81
|
|
20231006,151100,894270900,39150,39050,39150,39050,18
|
|
20231006,151000,893567300,39100,39050,39100,39050,37
|
|
20231006,150900,892122200,39100,39100,39150,39050,148
|
|
20231006,150800,886336250,39050,39100,39100,39050,48
|
|
20231006,150700,884459850,39100,39150,39200,39100,66
|
|
20231006,150600,881877200,39200,39100,39200,39100,102
|
|
20231006,150500,877886350,39150,39150,39200,39050,172
|
|
20231006,150400,871153250,39100,39050,39100,39050,163
|
|
20231006,150300,864782000,39050,39050,39050,39050,52
|
|
20231006,150200,862751400,39050,39150,39150,39050,83
|
|
20231006,150100,859507550,39100,39050,39100,39050,46
|
|
20231006,150000,857710550,39050,39050,39150,39050,87
|
|
20231006,145900,854312550,39100,39100,39150,39050,66
|
|
20231006,145800,851732100,39050,39100,39100,39050,73
|
|
20231006,145700,848881000,39100,39100,39150,39050,89
|
|
20231006,145600,845400800,39100,39150,39150,39100,52
|
|
20231006,145500,843367200,39150,39150,39200,39150,43
|
|
20231006,145400,841683600,39200,39000,39250,39000,558
|
|
20231006,145300,819843350,39050,39100,39100,39000,53
|
|
20231006,145200,817774500,39000,39100,39100,39000,159
|
|
20231006,145100,811559750,39050,39000,39100,39000,61
|
|
20231006,145000,809177550,39000,39050,39100,39000,115
|
|
20231006,144900,804689050,39000,39050,39100,39000,83
|
|
20231006,144800,801446800,39050,39000,39100,39000,49
|
|
20231006,144700,799533350,39000,39050,39100,39000,175
|
|
20231006,144600,792697500,39050,39000,39100,38950,742
|
|
20231006,144500,763722950,39000,38950,39000,38950,45
|
|
20231006,144400,761969400,39000,39000,39000,38950,102
|
|
20231006,144300,757992650,39000,39000,39050,38950,272
|
|
20231006,144200,747385300,39050,39000,39100,39000,170
|
|
20231006,144100,740751600,39050,39050,39050,39050,93
|
|
20231006,144000,737119950,39050,39050,39050,39050,31
|
|
20231006,143900,735909400,39050,39050,39150,39050,96
|
|
20231006,143800,732158300,39100,39100,39100,39100,32
|
|
20231006,143700,730907100,39100,39100,39200,39050,51
|
|
20231006,143600,728912650,39100,39050,39200,39050,40
|
|
20231006,143500,727350150,39050,39100,39150,39050,141
|
|
20231006,143400,721838050,39150,39050,39150,39050,46
|
|
20231006,143300,720040350,39050,39050,39050,39050,33
|
|
20231006,143200,718751700,39050,39150,39150,39050,95
|
|
20231006,143100,715037550,39050,39050,39150,39050,57
|
|
20231006,143000,712811600,39050,39100,39150,39050,40
|
|
20231006,142900,711247900,39100,39100,39100,38950,941
|
|
20231006,142800,674530900,39150,39150,39150,39150,28
|
|
20231006,142700,673434700,39100,39100,39200,39050,637
|
|
20231006,142600,648544650,39100,39100,39150,39100,44
|
|
20231006,142500,646823650,39100,39200,39200,39100,23
|
|
20231006,142400,645923150,39200,39100,39200,39050,75
|
|
20231006,142300,642990200,39250,39100,39250,39100,61
|
|
20231006,142200,640603900,39200,39150,39350,39150,51
|
|
20231006,142100,638604200,39100,39050,39100,39050,50
|
|
20231006,142000,636649250,39050,39350,39350,39050,420
|
|
20231006,141900,620211050,39200,39150,39350,39150,57
|
|
20231006,141800,617976550,39150,39150,39150,39150,33
|
|
20231006,141700,616684600,39150,39100,39300,39100,102
|
|
20231006,141600,612684400,39150,39150,39150,39150,61
|
|
20231006,141500,610296250,39150,39300,39300,39150,49
|
|
20231006,141400,608374800,39200,39150,39350,39150,45
|
|
20231006,141300,606611250,39150,39150,39350,39100,70
|
|
20231006,141200,603865300,39150,39150,39350,39100,73
|
|
20231006,141100,601005150,39150,39150,39300,39100,787
|
|
20231006,141000,570221800,39200,39350,39350,39200,51
|
|
20231006,140900,568220500,39200,39200,39200,39200,50
|
|
20231006,140800,566260500,39200,39250,39350,39200,92
|
|
20231006,140700,562651600,39300,39250,39300,39250,37
|
|
20231006,140600,561198650,39250,39250,39250,39250,24
|
|
20231006,140500,560256650,39250,39250,39300,39200,93
|
|
20231006,140400,556606150,39250,39200,39250,39200,43
|
|
20231006,140300,554919550,39200,39200,39200,39200,21
|
|
20231006,140200,554096350,39250,39200,39250,39200,83
|
|
20231006,140100,550842350,39200,39200,39200,39200,45
|
|
20231006,140000,549078350,39200,39200,39250,39200,42
|
|
20231006,135900,547431000,39150,39200,39200,39150,49
|
|
20231006,135800,545511300,39200,39200,39250,39200,31
|
|
20231006,135700,544296000,39200,39200,39250,39200,78
|
|
20231006,135600,541236750,39200,39200,39200,39200,22
|
|
20231006,135500,540374350,39200,39300,39300,39200,57
|
|
20231006,135400,538138550,39200,39200,39200,39150,304
|
|
20231006,135300,526235700,39200,39250,39250,39200,57
|
|
20231006,135200,523999550,39250,39200,39300,39200,76
|
|
20231006,135100,521016950,39200,39200,39300,39200,24
|
|
20231006,135000,520076050,39200,39300,39300,39200,45
|
|
20231006,134900,518309150,39200,39200,39300,39200,76
|
|
20231006,134800,515328750,39350,39250,39350,39250,45
|
|
20231006,134700,513560500,39300,39250,39300,39200,60
|
|
20231006,134600,511206000,39250,39250,39250,39250,70
|
|
20231006,134500,508458500,39250,39200,39300,39200,94
|
|
20231006,134400,504769350,39200,39200,39200,39200,34
|
|
20231006,134300,503436550,39300,39350,39350,39200,39
|
|
20231006,134200,501905600,39300,39150,39300,39150,62
|
|
20231006,134100,499474550,39150,39200,39200,39150,32
|
|
20231006,134000,498220650,39200,39150,39400,39150,37
|
|
20231006,133900,496767900,39400,39200,39400,39150,33
|
|
20231006,133800,495474600,39250,39250,39400,39250,73
|
|
20231006,133700,492607250,39250,39250,39250,39200,64
|
|
20231006,133600,490097300,39250,39250,39250,39250,32
|
|
20231006,133500,488841300,39250,39200,39400,39200,293
|
|
20231006,133400,477338300,39150,39200,39250,39150,89
|
|
20231006,133300,473850550,39200,39250,39250,39200,59
|
|
20231006,133200,471536450,39250,39200,39250,39200,41
|
|
20231006,133100,469928800,39200,39200,39200,39200,42
|
|
20231006,133000,468282400,39200,39200,39300,39200,87
|
|
20231006,132900,464869750,39200,39200,39200,39200,31
|
|
20231006,132800,463654550,39250,39300,39300,39200,96
|
|
20231006,132700,459886900,39200,39100,39200,39100,33
|
|
20231006,132600,458594500,39100,39100,39100,39100,55
|
|
20231006,132500,456444000,39150,39250,39300,39150,470
|
|
20231006,132400,438036000,39150,39150,39150,39150,33
|
|
20231006,132300,436744050,39150,39200,39250,39150,63
|
|
20231006,132200,434273000,39200,39200,39250,39200,65
|
|
20231006,132100,431724950,39200,39200,39200,39200,32
|
|
20231006,132000,430470550,39300,39150,39300,39150,66
|
|
20231006,131900,427883550,39200,39200,39300,39150,379
|
|
20231006,131800,413042000,39200,39200,39350,39200,46
|
|
20231006,131700,411236700,39150,39350,39350,39150,428
|
|
20231006,131600,394457350,39350,39250,39350,39250,38
|
|
20231006,131500,392964850,39300,39350,39400,39300,301
|
|
20231006,131400,381133600,39350,39300,39350,39300,55
|
|
20231006,131300,378971300,39300,39350,39350,39300,31
|
|
20231006,131200,377751500,39300,39350,39350,39300,40
|
|
20231006,131100,376179100,39300,39300,39350,39300,28
|
|
20231006,131000,375078650,39350,39300,39350,39300,48
|
|
20231006,130900,373190500,39300,39300,39300,39300,4
|
|
20231006,130800,373033300,39300,39350,39350,39300,40
|
|
20231006,130700,371459800,39350,39350,39350,39350,12
|
|
20231006,130600,370987600,39400,39400,39400,39350,50
|
|
20231006,130500,369018800,39400,39400,39450,39400,41
|
|
20231006,130400,367403350,39400,39400,39400,39400,102
|
|
20231006,130300,363384550,39400,39400,39400,39400,1
|
|
20231006,130200,363345150,39400,39400,39400,39400,3
|
|
20231006,130100,363226950,39400,39400,39400,39400,13
|
|
20231006,130000,362714750,39350,39350,39350,39350,3
|
|
20231006,125900,362596700,39450,39350,39450,39350,27
|
|
20231006,125800,361533050,39400,39350,39400,39350,33
|
|
20231006,125700,360233350,39350,39350,39350,39350,2
|
|
20231006,125600,360154650,39350,39400,39400,39350,26
|
|
20231006,125500,359130300,39400,39350,39400,39350,12
|
|
20231006,125400,358657550,39400,39400,39400,39400,11
|
|
20231006,125300,358224150,39350,39350,39400,39350,28
|
|
20231006,125200,357121150,39300,39300,39300,39300,1
|
|
20231006,125100,357081850,39300,39400,39400,39300,19
|
|
20231006,125000,356333950,39350,39300,39350,39300,15
|
|
20231006,124900,355743750,39300,39300,39300,39300,2
|
|
20231006,124800,355665150,39400,39250,39450,39250,24
|
|
20231006,124700,354719850,39300,39300,39300,39300,0
|
|
20231006,124600,354719850,39300,39350,39400,39300,20
|
|
20231006,124500,353932800,39300,39250,39300,39250,38
|
|
20231006,124400,352440800,39250,39250,39250,39250,1
|
|
20231006,124300,352401550,39300,39400,39400,39300,43
|
|
20231006,124200,350708400,39350,39300,39350,39300,82
|
|
20231006,124100,347485150,39350,39250,39350,39250,36
|
|
20231006,124000,346069350,39250,39300,39300,39250,41
|
|
20231006,123900,344458450,39300,39300,39300,39300,18
|
|
20231006,123800,343751050,39350,39350,39350,39350,18
|
|
20231006,123700,343042750,39250,39350,39350,39250,11
|
|
20231006,123600,342610900,39250,39300,39400,39250,30
|
|
20231006,123500,341431600,39300,39300,39300,39300,9
|
|
20231006,123400,341077900,39250,39250,39250,39250,10
|
|
20231006,123300,340685400,39300,39300,39350,39300,53
|
|
20231006,123200,338602050,39350,39350,39350,39350,0
|
|
20231006,123100,338602050,39350,39300,39450,39300,157
|
|
20231006,123000,332419500,39250,39350,39400,39250,83
|
|
20231006,122900,329160400,39400,39400,39400,39400,7
|
|
20231006,122800,328884600,39350,39400,39400,39350,33
|
|
20231006,122700,327584850,39350,39350,39350,39350,44
|
|
20231006,122600,325853450,39350,39400,39400,39350,17
|
|
20231006,122500,325183700,39300,39400,39400,39300,9
|
|
20231006,122400,324829900,39350,39350,39350,39350,41
|
|
20231006,122300,323216550,39400,39350,39400,39350,35
|
|
20231006,122200,321837700,39350,39350,39350,39350,7
|
|
20231006,122100,321562250,39350,39300,39400,39300,26
|
|
20231006,122000,320538500,39350,39300,39350,39300,2
|
|
20231006,121900,320459850,39300,39400,39400,39300,26
|
|
20231006,121800,319435900,39400,39250,39400,39250,37
|
|
20231006,121700,317979550,39400,39400,39400,39300,151
|
|
20231006,121600,312033950,39300,39350,39350,39300,33
|
|
20231006,121500,310735950,39300,39250,39300,39250,45
|
|
20231006,121400,308969500,39300,39300,39300,39300,12
|
|
20231006,121300,308497900,39300,39250,39300,39250,18
|
|
20231006,121200,307791050,39300,39300,39300,39300,15
|
|
20231006,121100,307201550,39350,39350,39350,39350,23
|
|
20231006,121000,306296500,39300,39300,39300,39300,9
|
|
20231006,120900,305942800,39300,39400,39400,39300,71
|
|
20231006,120800,303150400,39400,39400,39400,39400,2
|
|
20231006,120700,303071600,39400,39250,39400,39250,12
|
|
20231006,120600,302600000,39350,39300,39350,39250,70
|
|
20231006,120500,299848200,39300,39300,39300,39300,1
|
|
20231006,120400,299808900,39350,39350,39400,39350,14
|
|
20231006,120300,299257650,39300,39350,39350,39300,39
|
|
20231006,120200,297723900,39400,39350,39400,39350,2
|
|
20231006,120100,297645150,39400,39350,39400,39350,39
|
|
20231006,120000,296109900,39350,39350,39350,39350,12
|
|
20231006,115900,295637700,39350,39400,39400,39350,16
|
|
20231006,115800,295007400,39350,39300,39350,39300,14
|
|
20231006,115700,294456950,39350,39400,39400,39350,43
|
|
20231006,115600,292764600,39400,39300,39400,39300,21
|
|
20231006,115500,291937300,39350,39350,39350,39350,11
|
|
20231006,115400,291504450,39400,39400,39400,39350,47
|
|
20231006,115300,289653050,39450,39250,39450,39250,6
|
|
20231006,115200,289416550,39250,39250,39250,39250,10
|
|
20231006,115100,289024050,39400,39200,39400,39200,45
|
|
20231006,115000,287256050,39350,39350,39350,39250,44
|
|
20231006,114900,285525050,39350,39400,39400,39350,31
|
|
20231006,114800,284304150,39300,39300,39300,39300,24
|
|
20231006,114700,283360950,39350,39350,39350,39350,25
|
|
20231006,114600,282377200,39400,39350,39400,39350,32
|
|
20231006,114500,281116850,39450,39400,39450,39350,102
|
|
20231006,114400,277098200,39400,39400,39400,39400,98
|
|
20231006,114300,273237000,39300,39300,39300,39300,9
|
|
20231006,114200,272883300,39300,39350,39350,39300,18
|
|
20231006,114100,272175050,39350,39350,39400,39300,126
|
|
20231006,114000,267216550,39250,39250,39250,39250,9
|
|
20231006,113900,266863300,39350,39250,39350,39250,41
|
|
20231006,113800,265252850,39250,39300,39300,39250,29
|
|
20231006,113700,264114050,39300,39300,39300,39300,9
|
|
20231006,113600,263760350,39350,39250,39350,39250,13
|
|
20231006,113500,263248900,39350,39250,39350,39250,15
|
|
20231006,113400,262659450,39300,39350,39350,39300,25
|
|
20231006,113300,261676200,39250,39350,39350,39250,15
|
|
20231006,113200,261086050,39350,39400,39400,39350,72
|
|
20231006,113100,258250350,39400,39350,39400,39200,29
|
|
20231006,113000,257110200,39200,39200,39200,39200,0
|
|
20231006,112900,257110200,39200,39300,39300,39200,100
|
|
20231006,112800,253184100,39300,39200,39300,39200,15
|
|
20231006,112700,252595400,39200,39300,39300,39200,8
|
|
20231006,112600,252281100,39250,39250,39250,39200,47
|
|
20231006,112500,250436800,39250,39250,39250,39250,8
|
|
20231006,112400,250122800,39300,39250,39300,39250,24
|
|
20231006,112300,249179650,39300,39300,39300,39300,19
|
|
20231006,112200,248432950,39300,39300,39350,39300,19
|
|
20231006,112100,247685850,39300,39300,39300,39300,15
|
|
20231006,112000,247096350,39200,39250,39250,39200,57
|
|
20231006,111900,244860400,39250,39200,39300,39200,57
|
|
20231006,111800,242622450,39200,39200,39200,39200,0
|
|
20231006,111700,242622450,39200,39300,39300,39200,95
|
|
20231006,111600,238895200,39300,39200,39300,39200,11
|
|
20231006,111500,238463900,39300,39300,39300,39300,0
|
|
20231006,111400,238463900,39300,39250,39300,39200,40
|
|
20231006,111300,236894000,39250,39250,39300,39250,18
|
|
20231006,111200,236187050,39250,39300,39300,39250,14
|
|
20231006,111100,235636900,39250,39300,39300,39250,72
|
|
20231006,111000,232810200,39250,39250,39250,39250,9
|
|
20231006,110900,232456950,39250,39250,39250,39250,1
|
|
20231006,110800,232417700,39250,39250,39250,39250,49
|
|
20231006,110700,230494450,39250,39250,39250,39250,8
|
|
20231006,110600,230180450,39250,39250,39250,39250,2
|
|
20231006,110500,230101950,39250,39250,39300,39250,49
|
|
20231006,110400,228178650,39200,39200,39200,39200,14
|
|
20231006,110300,227629850,39200,39200,39200,39200,1
|
|
20231006,110200,227590650,39200,39200,39200,39200,30
|
|
20231006,110100,226414650,39250,39200,39250,39200,18
|
|
20231006,110000,225708900,39200,39200,39200,39200,0
|
|
20231006,105900,225708900,39200,39200,39350,39200,28
|
|
20231006,105800,224611150,39200,39200,39200,39200,55
|
|
20231006,105700,222455150,39200,39200,39200,39200,0
|
|
20231006,105600,222455150,39200,39250,39250,39200,62
|
|
20231006,105500,220023000,39250,39250,39300,39250,22
|
|
20231006,105400,219159150,39250,39300,39300,39250,7
|
|
20231006,105300,218884350,39250,39250,39300,39250,55
|
|
20231006,105200,216725250,39250,39300,39300,39250,13
|
|
20231006,105100,216214400,39300,39300,39300,39300,6
|
|
20231006,105000,215978600,39300,39300,39300,39300,26
|
|
20231006,104900,214956800,39300,39300,39300,39300,10
|
|
20231006,104800,214563800,39450,39300,39450,39300,15
|
|
20231006,104700,213974150,39300,39450,39450,39300,97
|
|
20231006,104600,210156100,39400,39250,39500,39250,216
|
|
20231006,104500,201653050,39250,39250,39250,39250,16
|
|
20231006,104400,201025050,39250,39250,39250,39250,62
|
|
20231006,104300,198591550,39250,39250,39250,39250,0
|
|
20231006,104200,198591550,39250,39350,39350,39250,75
|
|
20231006,104100,195644450,39350,39350,39350,39300,24
|
|
20231006,104000,194700450,39350,39350,39350,39350,11
|
|
20231006,103900,194267600,39500,39350,39500,39350,81
|
|
20231006,103800,191077850,39350,39200,39350,39200,238
|
|
20231006,103700,181738050,39250,39250,39250,39250,0
|
|
20231006,103600,181738050,39250,39250,39250,39200,15
|
|
20231006,103500,181149700,39250,39250,39250,39200,62
|
|
20231006,103400,178716650,39300,39300,39300,39300,10
|
|
20231006,103300,178323650,39250,39300,39300,39250,65
|
|
20231006,103200,175769550,39300,39250,39300,39250,45
|
|
20231006,103100,174002300,39350,39350,39350,39350,1
|
|
20231006,103000,173962950,39300,39300,39300,39300,35
|
|
20231006,102900,172587450,39300,39300,39300,39300,9
|
|
20231006,102800,172233750,39350,39300,39350,39300,112
|
|
20231006,102700,167831900,39250,39250,39250,39250,88
|
|
20231006,102600,164377900,39250,39300,39300,39250,12
|
|
20231006,102500,163906700,39300,39350,39350,39300,10
|
|
20231006,102400,163513650,39250,39350,39350,39250,39
|
|
20231006,102300,161979900,39250,39250,39250,39250,25
|
|
20231006,102200,160998650,39400,39350,39400,39250,95
|
|
20231006,102100,157260700,39250,39250,39250,39250,1
|
|
20231006,102000,157221450,39300,39300,39350,39300,30
|
|
20231006,101900,156042100,39300,39300,39350,39300,31
|
|
20231006,101800,154823750,39300,39350,39350,39300,18
|
|
20231006,101700,154115800,39300,39350,39350,39300,77
|
|
20231006,101600,151086150,39350,39350,39350,39350,22
|
|
20231006,101500,150220450,39350,39350,39350,39350,0
|
|
20231006,101400,150220450,39350,39350,39400,39350,19
|
|
20231006,101300,149472400,39350,39350,39350,39350,24
|
|
20231006,101200,148528000,39350,39400,39400,39350,13
|
|
20231006,101100,148016000,39350,39400,39400,39350,45
|
|
20231006,101000,146243700,39400,39400,39400,39400,30
|
|
20231006,100900,145061700,39400,39400,39400,39400,15
|
|
20231006,100800,144470700,39450,39400,39450,39400,26
|
|
20231006,100700,143446250,39400,39400,39400,39400,17
|
|
20231006,100600,142776450,39400,39450,39450,39400,37
|
|
20231006,100500,141317550,39450,39500,39500,39400,265
|
|
20231006,100400,130853950,39500,39500,39550,39500,30
|
|
20231006,100300,129668550,39500,39550,39550,39500,2
|
|
20231006,100200,129589500,39550,39500,39550,39500,22
|
|
20231006,100100,128720450,39500,39500,39500,39500,19
|
|
20231006,100000,127969950,39500,39500,39500,39500,5
|
|
20231006,095900,127772450,39600,39550,39600,39550,55
|
|
20231006,095800,125597100,39550,39550,39550,39550,32
|
|
20231006,095700,124331500,39600,39550,39600,39550,45
|
|
20231006,095600,122550500,39550,39450,39550,39400,367
|
|
20231006,095500,108067700,39450,39450,39450,39450,51
|
|
20231006,095400,106055750,39450,39450,39450,39450,0
|
|
20231006,095300,106055750,39450,39450,39450,39450,27
|
|
20231006,095200,104990600,39450,39450,39450,39450,14
|
|
20231006,095100,104438300,39450,39450,39450,39450,14
|
|
20231006,095000,103886000,39450,39450,39450,39400,42
|
|
20231006,094900,102229400,39450,39450,39450,39450,76
|
|
20231006,094800,99231200,39450,39450,39450,39450,0
|
|
20231006,094700,99231200,39450,39450,39450,39450,0
|
|
20231006,094600,99231200,39450,39400,39450,39400,471
|
|
20231006,094500,80661400,39400,39400,39400,39400,0
|
|
20231006,094400,80661400,39400,39400,39400,39400,57
|
|
20231006,094300,78415600,39450,39450,39450,39450,2
|
|
20231006,094200,78336700,39450,39400,39450,39400,123
|
|
20231006,094100,73489900,39400,39400,39400,39400,0
|
|
20231006,094000,73489900,39400,39400,39400,39400,0
|
|
20231006,093900,73489900,39400,39400,39400,39400,0
|
|
20231006,093800,73489900,39400,39400,39400,39400,6
|
|
20231006,093700,73253500,39400,39400,39400,39400,0
|
|
20231006,093600,73253500,39400,39400,39400,39400,0
|
|
20231006,093500,73253500,39400,39400,39400,39400,0
|
|
20231006,093400,73253500,39400,39400,39400,39400,0
|
|
20231006,093300,73253500,39400,39400,39400,39400,6
|
|
20231006,093200,73017100,39400,39400,39400,39400,0
|
|
20231006,093100,73017100,39400,39400,39400,39350,90
|
|
20231006,093000,69473600,39350,39350,39350,39350,35
|
|
20231006,092900,68096350,39400,39300,39400,39300,28
|
|
20231006,092800,66995150,39350,39400,39400,39350,21
|
|
20231006,092700,66168600,39400,39400,39400,39400,0
|
|
20231006,092600,66168600,39400,39400,39400,39400,14
|
|
20231006,092500,65617000,39400,39400,39400,39400,39
|
|
20231006,092400,64080400,39400,39400,39400,39400,0
|
|
20231006,092300,64080400,39400,39400,39400,39400,87
|
|
20231006,092200,60652600,39450,39450,39450,39450,0
|
|
20231006,092100,60652600,39450,39450,39450,39450,0
|
|
20231006,092000,60652600,39450,39400,39450,39400,42
|
|
20231006,091900,58997100,39350,39300,39350,39300,17
|
|
20231006,091800,58328200,39250,39250,39250,39250,28
|
|
20231006,091700,57229200,39250,39250,39250,39250,14
|
|
20231006,091600,56679700,39150,39150,39150,39150,0
|
|
20231006,091500,56679700,39150,39150,39150,39150,7
|
|
20231006,091400,56405650,39150,39150,39150,39150,13
|
|
20231006,091300,55896700,39500,39300,39500,39300,325
|
|
20231006,091200,43087850,39300,39300,39300,39300,0
|
|
20231006,091100,43087850,39300,39300,39300,39300,1
|
|
20231006,091000,43048550,39300,39300,39300,39300,0
|
|
20231006,090900,43048550,39300,39300,39300,39300,145
|
|
20231006,090800,37350050,39300,39300,39300,39300,44
|
|
20231006,090700,35620850,39300,39100,39300,39100,231
|
|
20231006,090600,26574000,39150,39100,39150,39050,71
|
|
20231006,090500,23799600,39150,39150,39200,39150,62
|
|
20231006,090400,21371800,39300,39300,39300,39300,1
|
|
20231006,090300,21332500,39300,39300,39300,39300,35
|
|
20231006,090200,19957000,39350,39350,39400,39350,99
|
|
20231006,090100,16059800,39450,39450,39500,39450,93
|
|
20231006,090000,12387750,39150,39050,39150,39050,317
|