574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183100,562612800,94800,94800,94800,94800,106
|
|
20231024,183000,562612800,94800,94800,94800,94800,0
|
|
20231024,182900,562612800,94800,94800,94800,94800,0
|
|
20231024,182800,562612800,94800,94800,94800,94800,0
|
|
20231024,182700,562612800,94800,94800,94800,94800,0
|
|
20231024,182600,562612800,94800,94800,94800,94800,0
|
|
20231024,182500,562612800,94800,94800,94800,94800,0
|
|
20231024,182400,562612800,94800,94800,94800,94800,0
|
|
20231024,182300,562612800,94800,94800,94800,94800,0
|
|
20231024,182200,562612800,94800,94800,94800,94800,0
|
|
20231024,182100,562612800,94800,94800,94800,94800,0
|
|
20231024,182000,562612800,94800,94800,94800,94800,0
|
|
20231024,181900,562612800,94800,94800,94800,94800,0
|
|
20231024,181800,562612800,94800,94800,94800,94800,0
|
|
20231024,181700,562612800,94800,94800,94800,94800,0
|
|
20231024,181600,562612800,94800,94800,94800,94800,0
|
|
20231024,181500,562612800,94800,94800,94800,94800,0
|
|
20231024,181400,562612800,94800,94800,94800,94800,0
|
|
20231024,181300,562612800,94800,94800,94800,94800,0
|
|
20231024,181200,562612800,94800,94800,94800,94800,0
|
|
20231024,181100,562612800,94800,94800,94800,94800,0
|
|
20231024,181000,562612800,94800,94800,94800,94800,0
|
|
20231024,180900,562612800,94800,94800,94800,94800,0
|
|
20231024,180800,562612800,94800,94800,94800,94800,0
|
|
20231024,180700,562612800,94800,94800,94800,94800,0
|
|
20231024,180600,562612800,94800,94800,94800,94800,0
|
|
20231024,180500,562612800,94800,94800,94800,94800,0
|
|
20231024,180400,562612800,94800,94800,94800,94800,0
|
|
20231024,180300,562612800,94800,94800,94800,94800,0
|
|
20231024,180200,562612800,94800,94800,94800,94800,0
|
|
20231024,180100,562612800,94800,94800,94800,94800,106
|
|
20231024,180000,562612800,94800,94800,94800,94800,0
|
|
20231024,175900,562612800,94800,94800,94800,94800,0
|
|
20231024,175800,562612800,94800,94800,94800,94800,0
|
|
20231024,175700,562612800,94800,94800,94800,94800,0
|
|
20231024,175600,562612800,94800,94800,94800,94800,0
|
|
20231024,175500,562612800,94800,94800,94800,94800,0
|
|
20231024,175400,562612800,94800,94800,94800,94800,0
|
|
20231024,175300,562612800,94800,94800,94800,94800,0
|
|
20231024,175200,562612800,94800,94800,94800,94800,0
|
|
20231024,175100,562612800,94800,94800,94800,94800,0
|
|
20231024,175000,562612800,94800,94800,94800,94800,0
|
|
20231024,174900,562612800,94800,94800,94800,94800,0
|
|
20231024,174800,562612800,94800,94800,94800,94800,0
|
|
20231024,174700,562612800,94800,94800,94800,94800,0
|
|
20231024,174600,562612800,94800,94800,94800,94800,0
|
|
20231024,174500,562612800,94800,94800,94800,94800,0
|
|
20231024,174400,562612800,94800,94800,94800,94800,0
|
|
20231024,174300,562612800,94800,94800,94800,94800,0
|
|
20231024,174200,562612800,94800,94800,94800,94800,0
|
|
20231024,174100,562612800,94800,94800,94800,94800,0
|
|
20231024,174000,562612800,94800,94800,94800,94800,0
|
|
20231024,173900,562612800,94800,94800,94800,94800,0
|
|
20231024,173800,562612800,94800,94800,94800,94800,0
|
|
20231024,173700,562612800,94800,94800,94800,94800,0
|
|
20231024,173600,562612800,94800,94800,94800,94800,0
|
|
20231024,173500,562612800,94800,94800,94800,94800,0
|
|
20231024,173400,562612800,94800,94800,94800,94800,0
|
|
20231024,173300,562612800,94800,94800,94800,94800,0
|
|
20231024,173200,562612800,94800,94800,94800,94800,0
|
|
20231024,173100,562612800,94800,94800,94800,94800,106
|
|
20231024,173000,562612800,94800,94800,94800,94800,0
|
|
20231024,172900,562612800,94800,94800,94800,94800,0
|
|
20231024,172800,562612800,94800,94800,94800,94800,0
|
|
20231024,172700,562612800,94800,94800,94800,94800,0
|
|
20231024,172600,562612800,94800,94800,94800,94800,0
|
|
20231024,172500,562612800,94800,94800,94800,94800,0
|
|
20231024,172400,562612800,94800,94800,94800,94800,0
|
|
20231024,172300,562612800,94800,94800,94800,94800,0
|
|
20231024,172200,562612800,94800,94800,94800,94800,0
|
|
20231024,172100,562612800,94800,94800,94800,94800,0
|
|
20231024,172000,562612800,94800,94800,94800,94800,0
|
|
20231024,171900,562612800,94800,94800,94800,94800,0
|
|
20231024,171800,562612800,94800,94800,94800,94800,0
|
|
20231024,171700,562612800,94800,94800,94800,94800,0
|
|
20231024,171600,562612800,94800,94800,94800,94800,0
|
|
20231024,171500,562612800,94800,94800,94800,94800,0
|
|
20231024,171400,562612800,94800,94800,94800,94800,0
|
|
20231024,171300,562612800,94800,94800,94800,94800,0
|
|
20231024,171200,562612800,94800,94800,94800,94800,0
|
|
20231024,171100,562612800,94800,94800,94800,94800,0
|
|
20231024,171000,562612800,94800,94800,94800,94800,0
|
|
20231024,170900,562612800,94800,94800,94800,94800,0
|
|
20231024,170800,562612800,94800,94800,94800,94800,0
|
|
20231024,170700,562612800,94800,94800,94800,94800,0
|
|
20231024,170600,562612800,94800,94800,94800,94800,0
|
|
20231024,170500,562612800,94800,94800,94800,94800,0
|
|
20231024,170400,562612800,94800,94800,94800,94800,0
|
|
20231024,170300,562612800,94800,94800,94800,94800,0
|
|
20231024,170200,562612800,94800,94800,94800,94800,0
|
|
20231024,170100,562612800,94800,94800,94800,94800,106
|
|
20231024,170000,562612800,94800,94800,94800,94800,0
|
|
20231024,165900,562612800,94800,94800,94800,94800,0
|
|
20231024,165800,562612800,94800,94800,94800,94800,0
|
|
20231024,165700,562612800,94800,94800,94800,94800,0
|
|
20231024,165600,562612800,94800,94800,94800,94800,0
|
|
20231024,165500,562612800,94800,94800,94800,94800,0
|
|
20231024,165400,562612800,94800,94800,94800,94800,0
|
|
20231024,165300,562612800,94800,94800,94800,94800,0
|
|
20231024,165200,562612800,94800,94800,94800,94800,0
|
|
20231024,165100,562612800,94800,94800,94800,94800,0
|
|
20231024,165000,562612800,94800,94800,94800,94800,0
|
|
20231024,164900,562612800,94800,94800,94800,94800,0
|
|
20231024,164800,562612800,94800,94800,94800,94800,0
|
|
20231024,164700,562612800,94800,94800,94800,94800,0
|
|
20231024,164600,562612800,94800,94800,94800,94800,0
|
|
20231024,164500,562612800,94800,94800,94800,94800,0
|
|
20231024,164400,562612800,94800,94800,94800,94800,0
|
|
20231024,164300,562612800,94800,94800,94800,94800,0
|
|
20231024,164200,562612800,94800,94800,94800,94800,0
|
|
20231024,164100,562612800,94800,94800,94800,94800,0
|
|
20231024,164000,562612800,94800,94800,94800,94800,0
|
|
20231024,163900,562612800,94800,94800,94800,94800,0
|
|
20231024,163800,562612800,94800,94800,94800,94800,0
|
|
20231024,163700,562612800,94800,94800,94800,94800,0
|
|
20231024,163600,562612800,94800,94800,94800,94800,0
|
|
20231024,163500,562612800,94800,94800,94800,94800,0
|
|
20231024,163400,562612800,94800,94800,94800,94800,0
|
|
20231024,163300,562612800,94800,94800,94800,94800,0
|
|
20231024,163200,562612800,94800,94800,94800,94800,0
|
|
20231024,163100,562612800,94800,94800,94800,94800,106
|
|
20231024,163000,562612800,94800,94800,94800,94800,0
|
|
20231024,162900,562612800,94800,94800,94800,94800,0
|
|
20231024,162800,562612800,94800,94800,94800,94800,0
|
|
20231024,162700,562612800,94800,94800,94800,94800,0
|
|
20231024,162600,562612800,94800,94800,94800,94800,0
|
|
20231024,162500,562612800,94800,94800,94800,94800,0
|
|
20231024,162400,562612800,94800,94800,94800,94800,0
|
|
20231024,162300,562612800,94800,94800,94800,94800,0
|
|
20231024,162200,562612800,94800,94800,94800,94800,0
|
|
20231024,162100,562612800,94800,94800,94800,94800,0
|
|
20231024,162000,562612800,94800,94800,94800,94800,0
|
|
20231024,161900,562612800,94800,94800,94800,94800,0
|
|
20231024,161800,562612800,94800,94800,94800,94800,0
|
|
20231024,161700,562612800,94800,94800,94800,94800,0
|
|
20231024,161600,562612800,94800,94800,94800,94800,0
|
|
20231024,161500,562612800,94800,94800,94800,94800,0
|
|
20231024,161400,562612800,94800,94800,94800,94800,0
|
|
20231024,161300,562612800,94800,94800,94800,94800,0
|
|
20231024,161200,562612800,94800,94800,94800,94800,0
|
|
20231024,161100,562612800,94800,94800,94800,94800,0
|
|
20231024,161000,562612800,94800,94800,94800,94800,0
|
|
20231024,160900,562612800,94800,94800,94800,94800,0
|
|
20231024,160800,562612800,94800,94800,94800,94800,0
|
|
20231024,160700,562612800,94800,94800,94800,94800,0
|
|
20231024,160600,562612800,94800,94800,94800,94800,0
|
|
20231024,160500,562612800,94800,94800,94800,94800,0
|
|
20231024,160400,562612800,94800,94800,94800,94800,0
|
|
20231024,160300,562612800,94800,94800,94800,94800,0
|
|
20231024,160200,562612800,94800,94800,94800,94800,0
|
|
20231024,160100,562612800,94800,94800,94800,94800,106
|
|
20231024,160000,562612800,94800,94800,94800,94800,0
|
|
20231024,155900,562612800,94800,94800,94800,94800,0
|
|
20231024,155800,562612800,94800,94800,94800,94800,0
|
|
20231024,155700,562612800,94800,94800,94800,94800,0
|
|
20231024,155600,562612800,94800,94800,94800,94800,0
|
|
20231024,155500,562612800,94800,94800,94800,94800,0
|
|
20231024,155400,562612800,94800,94800,94800,94800,0
|
|
20231024,155300,562612800,94800,94800,94800,94800,0
|
|
20231024,155200,562612800,94800,94800,94800,94800,0
|
|
20231024,155100,562612800,94800,94800,94800,94800,0
|
|
20231024,155000,562612800,94800,94800,94800,94800,0
|
|
20231024,154900,562612800,94800,94800,94800,94800,0
|
|
20231024,154800,562612800,94800,94800,94800,94800,0
|
|
20231024,154700,562612800,94800,94800,94800,94800,0
|
|
20231024,154600,562612800,94800,94800,94800,94800,0
|
|
20231024,154500,562612800,94800,94800,94800,94800,0
|
|
20231024,154400,562612800,94800,94800,94800,94800,0
|
|
20231024,154300,562612800,94800,94800,94800,94800,0
|
|
20231024,154200,562612800,94800,94800,94800,94800,0
|
|
20231024,154100,562612800,94800,94800,94800,94800,0
|
|
20231024,154000,562612800,94800,94800,94800,94800,0
|
|
20231024,153900,562612800,94800,94800,94800,94800,0
|
|
20231024,153800,562612800,94800,94800,94800,94800,0
|
|
20231024,153700,562612800,94800,94800,94800,94800,0
|
|
20231024,153600,562612800,94800,94800,94800,94800,0
|
|
20231024,153500,562612800,94800,94800,94800,94800,0
|
|
20231024,153400,562612800,94800,94800,94800,94800,0
|
|
20231024,153300,562612800,94800,94800,94800,94800,0
|
|
20231024,153200,562612800,94800,94800,94800,94800,0
|
|
20231024,153100,562612800,94800,94800,94800,94800,106
|
|
20231024,153000,562612800,94800,94800,94800,94800,106
|
|
20231024,152900,552564000,93900,93900,93900,93900,0
|
|
20231024,152800,552564000,93900,93900,93900,93900,0
|
|
20231024,152700,552564000,93900,93900,93900,93900,0
|
|
20231024,152600,552564000,93900,93900,93900,93900,0
|
|
20231024,152500,552564000,93900,93900,93900,93900,0
|
|
20231024,152400,552564000,93900,93900,93900,93900,0
|
|
20231024,152300,552564000,93900,93900,93900,93900,0
|
|
20231024,152200,552564000,93900,93900,93900,93900,0
|
|
20231024,152100,552564000,93900,93900,93900,93900,0
|
|
20231024,152000,552564000,93900,93900,93900,93900,0
|
|
20231024,151900,552564000,93900,93800,93900,93700,16
|
|
20231024,151800,551063100,93800,93700,93800,93600,32
|
|
20231024,151700,548064700,93800,93800,93800,93800,28
|
|
20231024,151600,545438300,93800,94000,94000,93800,57
|
|
20231024,151500,540085900,93800,93800,94100,93800,17
|
|
20231024,151400,538490700,93800,93900,94100,93800,58
|
|
20231024,151300,533038400,93900,93700,93900,93700,33
|
|
20231024,151200,529942500,93800,93800,93900,93800,43
|
|
20231024,151100,525907500,93900,93900,93900,93900,10
|
|
20231024,151000,524968500,93800,94000,94100,93800,11
|
|
20231024,150900,523934500,94200,94000,94200,94000,6
|
|
20231024,150800,523370100,94000,93800,94000,93800,32
|
|
20231024,150700,520365300,93800,93800,93800,93800,21
|
|
20231024,150600,518395500,93900,93800,93900,93800,29
|
|
20231024,150500,515673800,93700,93900,93900,93700,36
|
|
20231024,150400,512295900,94000,93700,94000,93700,39
|
|
20231024,150300,508637200,93800,93700,93800,93700,23
|
|
20231024,150200,506480200,93600,93900,93900,93600,56
|
|
20231024,150100,501234200,93900,94100,94100,93900,25
|
|
20231024,150000,498884300,94100,94000,94100,94000,30
|
|
20231024,145900,496063500,94000,94200,94200,94000,34
|
|
20231024,145800,492866000,94200,93700,94200,93700,91
|
|
20231024,145700,484313500,93700,93800,93900,93700,27
|
|
20231024,145600,481782100,93800,93800,93800,93800,17
|
|
20231024,145500,480187500,93800,93900,93900,93700,37
|
|
20231024,145400,476718000,93900,94200,94200,93900,19
|
|
20231024,145300,474933600,94200,93800,94200,93700,88
|
|
20231024,145200,466664400,93700,93600,93800,93600,54
|
|
20231024,145100,461605500,93600,93600,93600,93600,12
|
|
20231024,145000,460482300,93700,93600,93900,93600,35
|
|
20231024,144900,457201600,93700,93700,93700,93600,26
|
|
20231024,144800,454767400,93600,93600,93700,93600,39
|
|
20231024,144700,451116500,93600,93600,93700,93600,22
|
|
20231024,144600,449057100,93800,93700,93800,93700,16
|
|
20231024,144500,447557600,93800,93700,93800,93700,7
|
|
20231024,144400,446901600,93700,93600,93700,93600,43
|
|
20231024,144300,442876500,93700,93700,93700,93700,20
|
|
20231024,144200,441002500,93800,93900,93900,93800,25
|
|
20231024,144100,438656400,94000,93900,94000,93900,46
|
|
20231024,144000,434336800,93900,93900,93900,93900,3
|
|
20231024,143900,434055100,93900,93800,94100,93800,81
|
|
20231024,143800,426449500,93900,93800,93900,93800,16
|
|
20231024,143700,424947400,94000,93800,94000,93800,26
|
|
20231024,143600,422506200,94000,93800,94000,93800,44
|
|
20231024,143500,418375700,93800,93700,93800,93700,18
|
|
20231024,143400,416687400,93800,94000,94000,93800,19
|
|
20231024,143300,414903700,94100,94000,94100,93900,17
|
|
20231024,143200,413307100,94000,93800,94000,93800,38
|
|
20231024,143100,409740900,93800,93800,93800,93800,15
|
|
20231024,143000,408333900,93800,93800,93900,93800,34
|
|
20231024,142900,405144200,93900,93700,94100,93700,54
|
|
20231024,142800,400075600,93900,93700,93900,93700,16
|
|
20231024,142700,398575800,93800,93600,93800,93600,43
|
|
20231024,142600,394549000,93600,93600,93600,93600,28
|
|
20231024,142500,391928200,93600,93600,93600,93600,1
|
|
20231024,142400,391834600,93600,93700,93700,93600,40
|
|
20231024,142300,388088700,93800,93800,93900,93800,16
|
|
20231024,142200,386587600,93900,93800,93900,93700,36
|
|
20231024,142100,383209500,94000,93900,94000,93900,18
|
|
20231024,142000,381519000,94000,93600,94000,93600,115
|
|
20231024,141900,370732100,93500,93600,93600,93500,28
|
|
20231024,141800,368113600,93600,93600,93600,93600,4
|
|
20231024,141700,367739200,93600,93700,93800,93600,40
|
|
20231024,141600,363992800,93800,93700,93800,93700,15
|
|
20231024,141500,362587100,93700,93700,93800,93700,35
|
|
20231024,141400,359307200,93700,93900,93900,93700,10
|
|
20231024,141300,358368600,93900,93700,93900,93600,35
|
|
20231024,141200,355086500,93600,93600,93600,93500,35
|
|
20231024,141100,351813000,93700,93700,93700,93700,28
|
|
20231024,141000,349189400,93800,93700,93800,93700,34
|
|
20231024,140900,346001500,93800,93800,93800,93800,2
|
|
20231024,140800,345813900,94000,93700,94000,93700,23
|
|
20231024,140700,343657700,93700,93700,93700,93600,28
|
|
20231024,140600,341034900,93500,93700,93700,93500,28
|
|
20231024,140500,338412100,93800,93900,93900,93800,23
|
|
20231024,140400,336253100,93900,94000,94100,93900,53
|
|
20231024,140300,331273100,94100,94100,94100,94100,4
|
|
20231024,140200,330896700,94100,94300,94300,94000,30
|
|
20231024,140100,328071000,94400,94400,94400,94400,12
|
|
20231024,140000,326938200,94500,94600,94600,94400,22
|
|
20231024,135900,324860400,94600,94300,94600,94300,41
|
|
20231024,135800,320989800,94300,94300,94300,94300,0
|
|
20231024,135700,320989800,94300,94200,94300,94200,12
|
|
20231024,135600,319858900,94300,94300,94300,94300,0
|
|
20231024,135500,319858900,94300,94200,94300,94200,11
|
|
20231024,135400,318822300,94200,94200,94200,94200,1
|
|
20231024,135300,318728100,94300,94300,94300,94300,0
|
|
20231024,135200,318728100,94300,94400,94400,94300,7
|
|
20231024,135100,318067900,94300,94300,94300,94300,11
|
|
20231024,135000,317030600,94300,94200,94300,94200,2
|
|
20231024,134900,316842100,94200,94200,94200,94200,2
|
|
20231024,134800,316653700,94200,94200,94300,94200,6
|
|
20231024,134700,316088400,94100,94000,94100,94000,21
|
|
20231024,134600,314114000,94000,94000,94000,94000,1
|
|
20231024,134500,314020000,94000,94000,94100,94000,13
|
|
20231024,134400,312797600,94100,94100,94100,94100,0
|
|
20231024,134300,312797600,94100,94100,94100,94100,0
|
|
20231024,134200,312797600,94100,94200,94200,94100,8
|
|
20231024,134100,312044300,94100,94100,94100,94100,1
|
|
20231024,134000,311950200,94200,94200,94300,94200,11
|
|
20231024,133900,310913900,94100,94100,94100,94100,1
|
|
20231024,133800,310819800,94300,94300,94300,94300,0
|
|
20231024,133700,310819800,94300,94300,94300,94200,16
|
|
20231024,133600,309312000,94300,94300,94300,94300,0
|
|
20231024,133500,309312000,94300,94100,94300,94100,17
|
|
20231024,133400,307711600,93900,93900,93900,93900,0
|
|
20231024,133300,307711600,93900,93900,93900,93900,1
|
|
20231024,133200,307617700,94200,94000,94200,94000,30
|
|
20231024,133100,304796900,94100,94100,94100,94100,0
|
|
20231024,133000,304796900,94100,94100,94100,94100,6
|
|
20231024,132900,304232300,94200,94200,94200,94200,0
|
|
20231024,132800,304232300,94200,94200,94200,94200,0
|
|
20231024,132700,304232300,94200,94200,94300,94200,11
|
|
20231024,132600,303196000,94100,94100,94100,94100,1
|
|
20231024,132500,303101900,94500,94300,94500,94200,8
|
|
20231024,132400,302347200,94600,94600,94600,94600,0
|
|
20231024,132300,302347200,94600,94000,94600,94000,66
|
|
20231024,132200,296119600,94000,93800,94000,93800,12
|
|
20231024,132100,294992800,94000,94000,94000,94000,4
|
|
20231024,132000,294616800,93900,93900,94000,93900,15
|
|
20231024,131900,293208200,93800,93900,93900,93800,7
|
|
20231024,131800,292551300,93800,93800,93800,93800,0
|
|
20231024,131700,292551300,93800,93600,93800,93600,11
|
|
20231024,131600,291520300,93600,93600,93600,93600,0
|
|
20231024,131500,291520300,93600,93500,93600,93500,16
|
|
20231024,131400,290024000,93500,93500,93500,93500,0
|
|
20231024,131300,290024000,93500,93500,93500,93500,0
|
|
20231024,131200,290024000,93500,93500,93500,93500,8
|
|
20231024,131100,289276000,93500,93500,93500,93500,5
|
|
20231024,131000,288808500,93500,93500,93500,93500,9
|
|
20231024,130900,287967000,93600,93600,93600,93600,5
|
|
20231024,130800,287499000,93500,93500,93500,93500,6
|
|
20231024,130700,286938000,93500,93600,93600,93500,8
|
|
20231024,130600,286189600,93600,93600,93600,93600,0
|
|
20231024,130500,286189600,93600,93600,93600,93600,8
|
|
20231024,130400,285440800,93600,93600,93600,93600,1
|
|
20231024,130300,285347200,93500,93600,93600,93500,13
|
|
20231024,130200,284131100,93600,93600,93600,93600,5
|
|
20231024,130100,283663100,93600,93600,93600,93600,0
|
|
20231024,130000,283663100,93600,93700,93700,93600,11
|
|
20231024,125900,282633400,93700,93700,93700,93700,5
|
|
20231024,125800,282164900,93600,93600,93600,93600,3
|
|
20231024,125700,281884100,93600,93700,93700,93600,12
|
|
20231024,125600,280760400,93600,93600,93600,93600,0
|
|
20231024,125500,280760400,93600,93600,93600,93600,7
|
|
20231024,125400,280105200,93700,93700,93700,93700,5
|
|
20231024,125300,279636700,93700,93700,93700,93700,3
|
|
20231024,125200,279355600,93700,93700,93800,93700,11
|
|
20231024,125100,278324500,93700,93700,93700,93700,1
|
|
20231024,125000,278230800,93800,93700,93800,93700,7
|
|
20231024,124900,277574800,93800,93800,93800,93800,7
|
|
20231024,124800,276918200,93800,93700,93800,93700,8
|
|
20231024,124700,276168500,93800,93800,93800,93800,4
|
|
20231024,124600,275793300,93700,93700,93700,93700,0
|
|
20231024,124500,275793300,93700,93700,93700,93700,7
|
|
20231024,124400,275137400,93800,93800,93800,93800,7
|
|
20231024,124300,274480800,93700,93700,93700,93700,8
|
|
20231024,124200,273731200,93800,93800,93800,93800,6
|
|
20231024,124100,273168400,93700,93700,93700,93700,1
|
|
20231024,124000,273074700,93800,93800,93800,93800,0
|
|
20231024,123900,273074700,93800,93800,93800,93800,3
|
|
20231024,123800,272793300,93800,93700,93800,93700,11
|
|
20231024,123700,271762400,93700,93700,93700,93700,5
|
|
20231024,123600,271293900,93700,93700,93700,93700,4
|
|
20231024,123500,270919100,93800,93800,93800,93800,6
|
|
20231024,123400,270356300,93900,93800,93900,93800,4
|
|
20231024,123300,269981000,93800,93800,93800,93800,10
|
|
20231024,123200,269043000,93900,93900,93900,93900,2
|
|
20231024,123100,268855200,93900,93800,93900,93800,12
|
|
20231024,123000,267729500,93700,93700,93700,93700,1
|
|
20231024,122900,267635800,93900,93800,93900,93800,11
|
|
20231024,122800,266603900,93900,93900,93900,93900,0
|
|
20231024,122700,266603900,93900,93800,93900,93800,5
|
|
20231024,122600,266134800,93800,93800,93800,93800,6
|
|
20231024,122500,265572000,93800,93800,93800,93800,5
|
|
20231024,122400,265103000,93700,93700,93700,93700,1
|
|
20231024,122300,265009300,93900,93800,93900,93800,9
|
|
20231024,122200,264165000,93800,93800,93800,93800,9
|
|
20231024,122100,263320800,93700,93700,93700,93700,0
|
|
20231024,122000,263320800,93700,93700,93700,93700,9
|
|
20231024,121900,262477500,93700,93800,93800,93700,5
|
|
20231024,121800,262008600,93700,93700,93700,93700,10
|
|
20231024,121700,261071600,93700,93700,93700,93700,0
|
|
20231024,121600,261071600,93700,93700,93700,93700,1
|
|
20231024,121500,260977900,93700,93700,93700,93700,12
|
|
20231024,121400,259853500,93700,93700,93700,93700,1
|
|
20231024,121300,259759800,93700,93700,93700,93700,9
|
|
20231024,121200,258916500,93700,93700,93700,93700,5
|
|
20231024,121100,258448000,93700,93700,93700,93700,5
|
|
20231024,121000,257979500,93700,93700,93700,93700,8
|
|
20231024,120900,257229900,93800,93800,93800,93800,4
|
|
20231024,120800,256854700,93700,93700,93700,93700,9
|
|
20231024,120700,256011400,93800,93800,93800,93800,0
|
|
20231024,120600,256011400,93800,93700,93800,93700,8
|
|
20231024,120500,255261200,93800,93800,93800,93700,10
|
|
20231024,120400,254323900,93800,93800,93800,93800,4
|
|
20231024,120300,253948700,93800,93700,93800,93700,9
|
|
20231024,120200,253105200,93700,93700,93700,93700,1
|
|
20231024,120100,253011500,93800,93800,93800,93800,5
|
|
20231024,120000,252542500,93800,93800,93800,93800,4
|
|
20231024,115900,252167300,93800,93800,93800,93800,0
|
|
20231024,115800,252167300,93800,93800,93800,93800,9
|
|
20231024,115700,251323100,93800,93800,93800,93800,1
|
|
20231024,115600,251229300,93700,93900,94000,93700,21
|
|
20231024,115500,249257400,93900,93900,94000,93900,9
|
|
20231024,115400,248412200,94000,94100,94100,94000,13
|
|
20231024,115300,247189200,94000,94200,94200,94000,13
|
|
20231024,115200,245965900,94200,94200,94200,94200,11
|
|
20231024,115100,244929700,94300,94200,94300,94200,5
|
|
20231024,115000,244458500,94200,94300,94300,94100,11
|
|
20231024,114900,243422900,94300,94200,94300,94200,11
|
|
20231024,114800,242386600,94200,94300,94300,94200,4
|
|
20231024,114700,242009600,94200,94200,94200,94200,2
|
|
20231024,114600,241821200,94200,94200,94300,94100,12
|
|
20231024,114500,240690800,94300,94300,94300,94300,2
|
|
20231024,114400,240502200,94200,94100,94200,94100,14
|
|
20231024,114300,239184300,94100,94100,94100,94000,4
|
|
20231024,114200,238808000,94100,94000,94100,94000,12
|
|
20231024,114100,237679900,94000,94000,94000,94000,2
|
|
20231024,114000,237491900,93900,94000,94000,93900,5
|
|
20231024,113900,237022000,93900,94000,94000,93900,3
|
|
20231024,113800,236740100,93900,93900,93900,93800,11
|
|
20231024,113700,235707900,94000,94100,94100,94000,9
|
|
20231024,113600,234861300,94100,94000,94100,94000,11
|
|
20231024,113500,233826900,94100,94100,94100,94100,2
|
|
20231024,113400,233638700,94100,93900,94100,93900,4
|
|
20231024,113300,233262500,94100,93900,94100,93800,13
|
|
20231024,113200,232042400,93900,93800,93900,93700,47
|
|
20231024,113100,227629800,93800,93600,93800,93600,12
|
|
20231024,113000,226505400,93700,93600,93700,93600,9
|
|
20231024,112900,225662200,93600,93600,93700,93600,6
|
|
20231024,112800,225100400,93600,93500,93600,93500,13
|
|
20231024,112700,223884600,93700,93600,93700,93600,4
|
|
20231024,112600,223510100,93600,93600,93600,93600,9
|
|
20231024,112500,222667700,93600,93700,93700,93600,2
|
|
20231024,112400,222480400,93700,93700,93700,93700,2
|
|
20231024,112300,222293000,93600,93700,93700,93600,11
|
|
20231024,112200,221263300,93700,93600,93700,93600,10
|
|
20231024,112100,220327100,93600,93700,93700,93500,7
|
|
20231024,112000,219672100,93700,93500,93700,93500,8
|
|
20231024,111900,218923900,93500,93500,93500,93500,2
|
|
20231024,111800,218736900,93500,93600,93600,93400,6
|
|
20231024,111700,218175800,93500,93500,93500,93500,3
|
|
20231024,111600,217895300,93500,93500,93500,93400,15
|
|
20231024,111500,216494100,93500,93500,93500,93500,2
|
|
20231024,111400,216307100,93400,93400,93400,93400,6
|
|
20231024,111300,215746700,93400,93500,93500,93300,8
|
|
20231024,111200,214999400,93300,93300,93300,93300,2
|
|
20231024,111100,214812800,93200,93200,93200,93100,19
|
|
20231024,111000,213042700,93200,93200,93200,93200,2
|
|
20231024,110900,212856300,93200,93200,93200,93200,1
|
|
20231024,110800,212763100,93100,93200,93200,93100,9
|
|
20231024,110700,211925100,93100,93100,93100,93100,0
|
|
20231024,110600,211925100,93100,93000,93100,93000,17
|
|
20231024,110500,210343600,93000,93000,93000,93000,13
|
|
20231024,110400,209134600,93000,93100,93100,93000,14
|
|
20231024,110300,207831300,93200,93300,93300,93200,10
|
|
20231024,110200,206899200,93300,93300,93300,93300,1
|
|
20231024,110100,206805900,93300,93400,93400,93300,3
|
|
20231024,110000,206525900,93400,93400,93400,93400,4
|
|
20231024,105900,206152300,93100,93000,93100,93000,14
|
|
20231024,105800,204850000,93000,93000,93000,92900,5
|
|
20231024,105700,204385300,93000,93000,93000,93000,0
|
|
20231024,105600,204385300,93000,93000,93000,93000,16
|
|
20231024,105500,202897300,93000,93100,93100,92900,9
|
|
20231024,105400,202060300,93400,93400,93400,93400,26
|
|
20231024,105300,199631900,93600,93600,93600,93600,6
|
|
20231024,105200,199070300,93600,93600,93600,93600,3
|
|
20231024,105100,198789500,93400,93700,93700,93400,7
|
|
20231024,105000,198134700,93700,93700,93700,93700,7
|
|
20231024,104900,197478800,93700,93700,93700,93700,3
|
|
20231024,104800,197197700,93800,93800,93800,93800,2
|
|
20231024,104700,197010100,93800,93800,93800,93800,5
|
|
20231024,104600,196541100,93500,93300,93600,93300,6
|
|
20231024,104500,195980200,93100,93100,93100,93100,1
|
|
20231024,104400,195887100,93100,93000,93100,93000,18
|
|
20231024,104300,194213000,93100,92900,93100,92900,7
|
|
20231024,104200,193562500,93000,92900,93000,92900,7
|
|
20231024,104100,192912000,92900,92800,92900,92800,13
|
|
20231024,104000,191705300,92700,92700,92700,92700,1
|
|
20231024,103900,191612600,92900,92700,92900,92700,65
|
|
20231024,103800,185577300,92700,92800,92800,92700,12
|
|
20231024,103700,184464700,92800,92800,92800,92800,3
|
|
20231024,103600,184186300,92700,92700,92700,92700,8
|
|
20231024,103500,183444700,92700,92700,92700,92700,0
|
|
20231024,103400,183444700,92700,92700,92700,92700,0
|
|
20231024,103300,183444700,92700,93100,93100,92700,62
|
|
20231024,103200,177685800,93100,93100,93100,93100,3
|
|
20231024,103100,177406500,93100,93200,93200,93000,10
|
|
20231024,103000,176476100,93100,93100,93100,93100,13
|
|
20231024,102900,175265800,93100,93000,93100,93000,11
|
|
20231024,102800,174242400,93100,93100,93100,93100,3
|
|
20231024,102700,173963100,93100,93100,93100,93100,1
|
|
20231024,102600,173870000,93000,93000,93000,93000,7
|
|
20231024,102500,173219000,93000,93000,93000,93000,0
|
|
20231024,102400,173219000,93000,93100,93100,93000,84
|
|
20231024,102300,165401400,93100,93500,93500,93100,688
|
|
20231024,102200,101121700,93500,93500,93500,93500,4
|
|
20231024,102100,100747700,93600,93700,93700,93500,121
|
|
20231024,102000,89423800,93900,93900,93900,93900,0
|
|
20231024,101900,89423800,93900,93900,93900,93900,0
|
|
20231024,101800,89423800,93900,93900,93900,93900,0
|
|
20231024,101700,89423800,93900,93900,93900,93900,0
|
|
20231024,101600,89423800,93900,93900,93900,93900,1
|
|
20231024,101500,89329900,93800,93800,93800,93800,2
|
|
20231024,101400,89142300,93800,93800,93800,93800,4
|
|
20231024,101300,88767100,94000,94000,94000,94000,0
|
|
20231024,101200,88767100,94000,94000,94000,94000,0
|
|
20231024,101100,88767100,94000,93900,94000,93900,29
|
|
20231024,101000,86043200,93900,93900,93900,93900,0
|
|
20231024,100900,86043200,93900,93900,93900,93900,0
|
|
20231024,100800,86043200,93900,93900,93900,93900,0
|
|
20231024,100700,86043200,93900,93900,93900,93900,0
|
|
20231024,100600,86043200,93900,93900,93900,93900,0
|
|
20231024,100500,86043200,93900,93900,93900,93900,0
|
|
20231024,100400,86043200,93900,93900,93900,93900,0
|
|
20231024,100300,86043200,93900,93900,93900,93900,0
|
|
20231024,100200,86043200,93900,93800,93900,93800,13
|
|
20231024,100100,84823600,93800,93800,93800,93800,2
|
|
20231024,100000,84636000,93900,93900,93900,93900,0
|
|
20231024,095900,84636000,93900,93900,93900,93900,0
|
|
20231024,095800,84636000,93900,93900,93900,93900,0
|
|
20231024,095700,84636000,93900,93900,93900,93900,0
|
|
20231024,095600,84636000,93900,93900,93900,93900,0
|
|
20231024,095500,84636000,93900,93900,93900,93900,0
|
|
20231024,095400,84636000,93900,94000,94100,93700,103
|
|
20231024,095300,74967500,94100,94100,94100,94100,1
|
|
20231024,095200,74873400,94100,94100,94100,94100,1
|
|
20231024,095100,74779300,94100,94100,94100,94100,2
|
|
20231024,095000,74591100,94100,94100,94100,94100,4
|
|
20231024,094900,74214700,94200,94200,94200,94200,1
|
|
20231024,094800,74120500,94300,94500,94700,94300,79
|
|
20231024,094700,66658500,94600,94600,94600,94600,6
|
|
20231024,094600,66090900,94700,94700,94700,94700,5
|
|
20231024,094500,65617400,94800,94800,94800,94800,5
|
|
20231024,094400,65143400,94800,94800,94800,94800,0
|
|
20231024,094300,65143400,94800,94800,94800,94800,3
|
|
20231024,094200,64859000,94800,94900,94900,94800,16
|
|
20231024,094100,63342000,94900,94900,95000,94900,6
|
|
20231024,094000,62772500,95000,95000,95000,95000,0
|
|
20231024,093900,62772500,95000,95000,95000,95000,1
|
|
20231024,093800,62677500,95100,95100,95100,95100,3
|
|
20231024,093700,62392200,95000,95000,95000,95000,0
|
|
20231024,093600,62392200,95000,95000,95000,95000,2
|
|
20231024,093500,62202200,95200,95200,95200,95200,0
|
|
20231024,093400,62202200,95200,95100,95200,95000,57
|
|
20231024,093300,56785100,95200,95200,95200,95200,0
|
|
20231024,093200,56785100,95200,95200,95200,95200,3
|
|
20231024,093100,56499500,95300,95300,95300,95300,5
|
|
20231024,093000,56023000,95100,95100,95200,95100,5
|
|
20231024,092900,55547400,95100,94900,95100,94900,17
|
|
20231024,092800,53932200,94900,94900,94900,94900,4
|
|
20231024,092700,53552600,94900,94900,95100,94900,13
|
|
20231024,092600,52318700,94900,94900,94900,94900,0
|
|
20231024,092500,52318700,94900,94900,94900,94900,0
|
|
20231024,092400,52318700,94900,94900,94900,94900,2
|
|
20231024,092300,52128900,94900,94900,94900,94900,1
|
|
20231024,092200,52034000,94900,94900,95100,94900,3
|
|
20231024,092100,51749100,94900,95100,95200,94900,48
|
|
20231024,092000,47188700,95100,95100,95100,95000,16
|
|
20231024,091900,45668300,95100,94900,95100,94900,4
|
|
20231024,091800,45288100,94900,94700,95000,94700,57
|
|
20231024,091700,39878900,94700,95000,95000,94600,103
|
|
20231024,091600,30115300,95100,95100,95100,95100,0
|
|
20231024,091500,30115300,95100,95100,95100,95100,2
|
|
20231024,091400,29925100,95100,95200,95200,95000,45
|
|
20231024,091300,25648700,95200,95100,95200,95000,31
|
|
20231024,091200,22702900,95200,95200,95200,95200,4
|
|
20231024,091100,22322100,95200,95200,95300,95200,15
|
|
20231024,091000,20894000,95300,95600,96000,95100,92
|
|
20231024,090900,12102000,96000,96000,96000,96000,0
|
|
20231024,090800,12102000,96000,96000,96000,96000,3
|
|
20231024,090700,11814000,95600,96300,96300,95600,6
|
|
20231024,090600,11237600,95800,95300,95800,95300,70
|
|
20231024,090500,4556800,95400,94700,95400,94700,37
|
|
20231024,090400,1042500,94700,94700,94700,94700,0
|
|
20231024,090300,1042500,94700,94700,94700,94700,3
|
|
20231024,090200,758400,94700,94700,94700,94700,1
|
|
20231024,090100,663700,94700,94700,94700,94700,3
|
|
20231024,090000,379600,94500,95000,95000,94500,3
|