582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,183800,1915501100,55100,55100,55100,55100,0
|
|
20231024,183700,1915501100,55100,55100,55100,55100,0
|
|
20231024,183600,1915501100,55100,55100,55100,55100,0
|
|
20231024,183500,1915501100,55100,55100,55100,55100,0
|
|
20231024,183400,1915501100,55100,55100,55100,55100,0
|
|
20231024,183300,1915501100,55100,55100,55100,55100,0
|
|
20231024,183200,1915501100,55100,55100,55100,55100,0
|
|
20231024,183100,1915501100,55100,55100,55100,55100,0
|
|
20231024,183000,1915501100,55100,55100,55100,55100,0
|
|
20231024,182900,1915501100,55100,55100,55100,55100,0
|
|
20231024,182800,1915501100,55100,55100,55100,55100,0
|
|
20231024,182700,1915501100,55100,55100,55100,55100,0
|
|
20231024,182600,1915501100,55100,55100,55100,55100,0
|
|
20231024,182500,1915501100,55100,55100,55100,55100,0
|
|
20231024,182400,1915501100,55100,55100,55100,55100,0
|
|
20231024,182300,1915501100,55100,55100,55100,55100,0
|
|
20231024,182200,1915501100,55100,55100,55100,55100,0
|
|
20231024,182100,1915501100,55100,55100,55100,55100,0
|
|
20231024,182000,1915501100,55100,55100,55100,55100,0
|
|
20231024,181900,1915501100,55100,55100,55100,55100,0
|
|
20231024,181800,1915501100,55100,55100,55100,55100,0
|
|
20231024,181700,1915501100,55100,55100,55100,55100,0
|
|
20231024,181600,1915501100,55100,55100,55100,55100,0
|
|
20231024,181500,1915501100,55100,55100,55100,55100,0
|
|
20231024,181400,1915501100,55100,55100,55100,55100,0
|
|
20231024,181300,1915501100,55100,55100,55100,55100,0
|
|
20231024,181200,1915501100,55100,55100,55100,55100,0
|
|
20231024,181100,1915501100,55100,55100,55100,55100,0
|
|
20231024,181000,1915501100,55100,55100,55100,55100,0
|
|
20231024,180900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,180800,1915501100,55100,55100,55100,55100,0
|
|
20231024,180700,1915501100,55100,55100,55100,55100,0
|
|
20231024,180600,1915501100,55100,55100,55100,55100,0
|
|
20231024,180500,1915501100,55100,55100,55100,55100,0
|
|
20231024,180400,1915501100,55100,55100,55100,55100,0
|
|
20231024,180300,1915501100,55100,55100,55100,55100,0
|
|
20231024,180200,1915501100,55100,55100,55100,55100,0
|
|
20231024,180100,1915501100,55100,55100,55100,55100,0
|
|
20231024,180000,1915501100,55100,55100,55100,55100,0
|
|
20231024,175900,1915501100,55100,55100,55100,55100,0
|
|
20231024,175800,1915501100,55100,55100,55100,55100,0
|
|
20231024,175700,1915501100,55100,55100,55100,55100,0
|
|
20231024,175600,1915501100,55100,55100,55100,55100,0
|
|
20231024,175500,1915501100,55100,55100,55100,55100,0
|
|
20231024,175400,1915501100,55100,55100,55100,55100,0
|
|
20231024,175300,1915501100,55100,55100,55100,55100,0
|
|
20231024,175200,1915501100,55100,55100,55100,55100,0
|
|
20231024,175100,1915501100,55100,55100,55100,55100,0
|
|
20231024,175000,1915501100,55100,55100,55100,55100,0
|
|
20231024,174900,1915501100,55100,55100,55100,55100,0
|
|
20231024,174800,1915501100,55100,55100,55100,55100,0
|
|
20231024,174700,1915501100,55100,55100,55100,55100,0
|
|
20231024,174600,1915501100,55100,55100,55100,55100,0
|
|
20231024,174500,1915501100,55100,55100,55100,55100,0
|
|
20231024,174400,1915501100,55100,55100,55100,55100,0
|
|
20231024,174300,1915501100,55100,55100,55100,55100,0
|
|
20231024,174200,1915501100,55100,55100,55100,55100,0
|
|
20231024,174100,1915501100,55100,55100,55100,55100,0
|
|
20231024,174000,1915501100,55100,55100,55100,55100,0
|
|
20231024,173900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,173800,1915501100,55100,55100,55100,55100,0
|
|
20231024,173700,1915501100,55100,55100,55100,55100,0
|
|
20231024,173600,1915501100,55100,55100,55100,55100,0
|
|
20231024,173500,1915501100,55100,55100,55100,55100,0
|
|
20231024,173400,1915501100,55100,55100,55100,55100,0
|
|
20231024,173300,1915501100,55100,55100,55100,55100,0
|
|
20231024,173200,1915501100,55100,55100,55100,55100,0
|
|
20231024,173100,1915501100,55100,55100,55100,55100,0
|
|
20231024,173000,1915501100,55100,55100,55100,55100,0
|
|
20231024,172900,1915501100,55100,55100,55100,55100,0
|
|
20231024,172800,1915501100,55100,55100,55100,55100,0
|
|
20231024,172700,1915501100,55100,55100,55100,55100,0
|
|
20231024,172600,1915501100,55100,55100,55100,55100,0
|
|
20231024,172500,1915501100,55100,55100,55100,55100,0
|
|
20231024,172400,1915501100,55100,55100,55100,55100,0
|
|
20231024,172300,1915501100,55100,55100,55100,55100,0
|
|
20231024,172200,1915501100,55100,55100,55100,55100,0
|
|
20231024,172100,1915501100,55100,55100,55100,55100,0
|
|
20231024,172000,1915501100,55100,55100,55100,55100,0
|
|
20231024,171900,1915501100,55100,55100,55100,55100,0
|
|
20231024,171800,1915501100,55100,55100,55100,55100,0
|
|
20231024,171700,1915501100,55100,55100,55100,55100,0
|
|
20231024,171600,1915501100,55100,55100,55100,55100,0
|
|
20231024,171500,1915501100,55100,55100,55100,55100,0
|
|
20231024,171400,1915501100,55100,55100,55100,55100,0
|
|
20231024,171300,1915501100,55100,55100,55100,55100,0
|
|
20231024,171200,1915501100,55100,55100,55100,55100,0
|
|
20231024,171100,1915501100,55100,55100,55100,55100,0
|
|
20231024,171000,1915501100,55100,55100,55100,55100,0
|
|
20231024,170900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,170800,1915501100,55100,55100,55100,55100,0
|
|
20231024,170700,1915501100,55100,55100,55100,55100,0
|
|
20231024,170600,1915501100,55100,55100,55100,55100,0
|
|
20231024,170500,1915501100,55100,55100,55100,55100,0
|
|
20231024,170400,1915501100,55100,55100,55100,55100,0
|
|
20231024,170300,1915501100,55100,55100,55100,55100,0
|
|
20231024,170200,1915501100,55100,55100,55100,55100,0
|
|
20231024,170100,1915501100,55100,55100,55100,55100,0
|
|
20231024,170000,1915501100,55100,55100,55100,55100,0
|
|
20231024,165900,1915501100,55100,55100,55100,55100,0
|
|
20231024,165800,1915501100,55100,55100,55100,55100,0
|
|
20231024,165700,1915501100,55100,55100,55100,55100,0
|
|
20231024,165600,1915501100,55100,55100,55100,55100,0
|
|
20231024,165500,1915501100,55100,55100,55100,55100,0
|
|
20231024,165400,1915501100,55100,55100,55100,55100,0
|
|
20231024,165300,1915501100,55100,55100,55100,55100,0
|
|
20231024,165200,1915501100,55100,55100,55100,55100,0
|
|
20231024,165100,1915501100,55100,55100,55100,55100,0
|
|
20231024,165000,1915501100,55100,55100,55100,55100,0
|
|
20231024,164900,1915501100,55100,55100,55100,55100,0
|
|
20231024,164800,1915501100,55100,55100,55100,55100,0
|
|
20231024,164700,1915501100,55100,55100,55100,55100,0
|
|
20231024,164600,1915501100,55100,55100,55100,55100,0
|
|
20231024,164500,1915501100,55100,55100,55100,55100,0
|
|
20231024,164400,1915501100,55100,55100,55100,55100,0
|
|
20231024,164300,1915501100,55100,55100,55100,55100,0
|
|
20231024,164200,1915501100,55100,55100,55100,55100,0
|
|
20231024,164100,1915501100,55100,55100,55100,55100,0
|
|
20231024,164000,1915501100,55100,55100,55100,55100,0
|
|
20231024,163900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,163800,1915501100,55100,55100,55100,55100,0
|
|
20231024,163700,1915501100,55100,55100,55100,55100,0
|
|
20231024,163600,1915501100,55100,55100,55100,55100,0
|
|
20231024,163500,1915501100,55100,55100,55100,55100,0
|
|
20231024,163400,1915501100,55100,55100,55100,55100,0
|
|
20231024,163300,1915501100,55100,55100,55100,55100,0
|
|
20231024,163200,1915501100,55100,55100,55100,55100,0
|
|
20231024,163100,1915501100,55100,55100,55100,55100,0
|
|
20231024,163000,1915501100,55100,55100,55100,55100,0
|
|
20231024,162900,1915501100,55100,55100,55100,55100,0
|
|
20231024,162800,1915501100,55100,55100,55100,55100,0
|
|
20231024,162700,1915501100,55100,55100,55100,55100,0
|
|
20231024,162600,1915501100,55100,55100,55100,55100,0
|
|
20231024,162500,1915501100,55100,55100,55100,55100,0
|
|
20231024,162400,1915501100,55100,55100,55100,55100,0
|
|
20231024,162300,1915501100,55100,55100,55100,55100,0
|
|
20231024,162200,1915501100,55100,55100,55100,55100,0
|
|
20231024,162100,1915501100,55100,55100,55100,55100,0
|
|
20231024,162000,1915501100,55100,55100,55100,55100,0
|
|
20231024,161900,1915501100,55100,55100,55100,55100,0
|
|
20231024,161800,1915501100,55100,55100,55100,55100,0
|
|
20231024,161700,1915501100,55100,55100,55100,55100,0
|
|
20231024,161600,1915501100,55100,55100,55100,55100,0
|
|
20231024,161500,1915501100,55100,55100,55100,55100,0
|
|
20231024,161400,1915501100,55100,55100,55100,55100,0
|
|
20231024,161300,1915501100,55100,55100,55100,55100,0
|
|
20231024,161200,1915501100,55100,55100,55100,55100,0
|
|
20231024,161100,1915501100,55100,55100,55100,55100,0
|
|
20231024,161000,1915501100,55100,55100,55100,55100,0
|
|
20231024,160900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,160800,1915501100,55100,55100,55100,55100,0
|
|
20231024,160700,1915501100,55100,55100,55100,55100,0
|
|
20231024,160600,1915501100,55100,55100,55100,55100,0
|
|
20231024,160500,1915501100,55100,55100,55100,55100,0
|
|
20231024,160400,1915501100,55100,55100,55100,55100,0
|
|
20231024,160300,1915501100,55100,55100,55100,55100,0
|
|
20231024,160200,1915501100,55100,55100,55100,55100,0
|
|
20231024,160100,1915501100,55100,55100,55100,55100,0
|
|
20231024,160000,1915501100,55100,55100,55100,55100,0
|
|
20231024,155900,1915501100,55100,55100,55100,55100,0
|
|
20231024,155800,1915501100,55100,55100,55100,55100,0
|
|
20231024,155700,1915501100,55100,55100,55100,55100,0
|
|
20231024,155600,1915501100,55100,55100,55100,55100,0
|
|
20231024,155500,1915501100,55100,55100,55100,55100,0
|
|
20231024,155400,1915501100,55100,55100,55100,55100,0
|
|
20231024,155300,1915501100,55100,55100,55100,55100,0
|
|
20231024,155200,1915501100,55100,55100,55100,55100,0
|
|
20231024,155100,1915501100,55100,55100,55100,55100,0
|
|
20231024,155000,1915501100,55100,55100,55100,55100,0
|
|
20231024,154900,1915501100,55100,55100,55100,55100,0
|
|
20231024,154800,1915501100,55100,55100,55100,55100,0
|
|
20231024,154700,1915501100,55100,55100,55100,55100,0
|
|
20231024,154600,1915501100,55100,55100,55100,55100,0
|
|
20231024,154500,1915501100,55100,55100,55100,55100,0
|
|
20231024,154400,1915501100,55100,55100,55100,55100,0
|
|
20231024,154300,1915501100,55100,55100,55100,55100,0
|
|
20231024,154200,1915501100,55100,55100,55100,55100,0
|
|
20231024,154100,1915501100,55100,55100,55100,55100,0
|
|
20231024,154000,1915501100,55100,55100,55100,55100,0
|
|
20231024,153900,1915501100,55100,55100,55100,55100,1931
|
|
20231024,153800,1915501100,55100,55100,55100,55100,0
|
|
20231024,153700,1915501100,55100,55100,55100,55100,0
|
|
20231024,153600,1915501100,55100,55100,55100,55100,0
|
|
20231024,153500,1915501100,55100,55100,55100,55100,0
|
|
20231024,153400,1915501100,55100,55100,55100,55100,0
|
|
20231024,153300,1915501100,55100,55100,55100,55100,0
|
|
20231024,153200,1915501100,55100,55100,55100,55100,0
|
|
20231024,153100,1915501100,55100,55100,55100,55100,0
|
|
20231024,153000,1915501100,55100,55100,55100,55100,1931
|
|
20231024,152900,1809103000,55100,55100,55100,55100,0
|
|
20231024,152800,1809103000,55100,55100,55100,55100,0
|
|
20231024,152700,1809103000,55100,55100,55100,55100,0
|
|
20231024,152600,1809103000,55100,55100,55100,55100,0
|
|
20231024,152500,1809103000,55100,55100,55100,55100,0
|
|
20231024,152400,1809103000,55100,55100,55100,55100,0
|
|
20231024,152300,1809103000,55100,55100,55100,55100,0
|
|
20231024,152200,1809103000,55100,55100,55100,55100,0
|
|
20231024,152100,1809103000,55100,55100,55100,55100,0
|
|
20231024,152000,1809103000,55100,55100,55100,55100,0
|
|
20231024,151900,1809103000,55100,54900,55100,54800,196
|
|
20231024,151800,1798328100,55100,54900,55100,54900,309
|
|
20231024,151700,1781349400,54800,54900,54900,54800,147
|
|
20231024,151600,1773280700,54900,55000,55000,54900,236
|
|
20231024,151500,1760315500,55000,55000,55000,54900,103
|
|
20231024,151400,1754651700,55000,54900,55000,54900,142
|
|
20231024,151300,1746852200,54900,55000,55000,54900,159
|
|
20231024,151200,1738118600,55000,55100,55100,55000,50
|
|
20231024,151100,1735365600,55100,55000,55100,55000,121
|
|
20231024,151000,1728708700,55100,55000,55100,55000,32
|
|
20231024,150900,1726945800,55100,55100,55100,55000,13
|
|
20231024,150800,1726230300,55100,55000,55100,55000,280
|
|
20231024,150700,1710829700,55000,54900,55000,54900,17
|
|
20231024,150600,1709895500,55000,54800,55000,54800,353
|
|
20231024,150500,1690525600,54900,54800,54900,54800,139
|
|
20231024,150400,1682904300,54900,54900,54900,54800,22
|
|
20231024,150300,1681698200,54900,54800,54900,54800,116
|
|
20231024,150200,1675340300,54900,54800,54900,54800,23
|
|
20231024,150100,1674078400,54900,54900,54900,54800,7
|
|
20231024,150000,1673694200,54900,54800,54900,54800,17
|
|
20231024,145900,1672761100,54800,54800,54900,54800,234
|
|
20231024,145800,1659934600,54900,54900,54900,54900,15
|
|
20231024,145700,1659111100,54900,55000,55000,54900,20
|
|
20231024,145600,1658012500,55000,54800,55000,54800,256
|
|
20231024,145500,1643976100,54800,54800,54800,54700,349
|
|
20231024,145400,1624871100,54800,54700,54800,54700,28
|
|
20231024,145300,1623337600,54700,54800,54800,54700,157
|
|
20231024,145200,1614745500,54900,54800,54900,54800,115
|
|
20231024,145100,1608442600,54900,54900,54900,54900,15
|
|
20231024,145000,1607619100,54900,54800,54900,54800,29
|
|
20231024,144900,1606027100,54900,54900,54900,54800,41
|
|
20231024,144800,1603776800,54900,54900,54900,54900,8
|
|
20231024,144700,1603337600,54900,54800,54900,54800,111
|
|
20231024,144600,1597254500,54800,54800,54900,54800,293
|
|
20231024,144500,1581197900,54800,54700,54800,54700,201
|
|
20231024,144400,1570192300,54700,54800,54800,54700,24
|
|
20231024,144300,1568877700,54800,54800,54800,54800,15
|
|
20231024,144200,1568055700,54800,54800,54800,54700,18
|
|
20231024,144100,1567070000,54800,54800,54800,54700,251
|
|
20231024,144000,1553315400,54800,54700,54800,54700,26
|
|
20231024,143900,1551892300,54700,54700,54900,54700,43
|
|
20231024,143800,1549538400,54700,54900,54900,54700,55
|
|
20231024,143700,1546527000,54700,54600,54800,54600,165
|
|
20231024,143600,1537494300,54800,54700,54800,54600,131
|
|
20231024,143500,1530328400,54700,54700,54800,54700,51
|
|
20231024,143400,1527538300,54700,54700,54800,54700,55
|
|
20231024,143300,1524528700,54800,54600,54800,54600,54
|
|
20231024,143200,1521575400,54600,54700,54800,54600,49
|
|
20231024,143100,1518895800,54800,54700,54800,54700,121
|
|
20231024,143000,1512276000,54800,54700,54800,54700,88
|
|
20231024,142900,1507461300,54800,54800,54800,54700,61
|
|
20231024,142800,1504123000,54700,54700,54800,54700,59
|
|
20231024,142700,1500893800,54800,54700,54800,54700,56
|
|
20231024,142600,1497829400,54700,54700,54800,54700,47
|
|
20231024,142500,1495257900,54800,54700,54800,54700,47
|
|
20231024,142400,1492685900,54700,54700,54800,54700,59
|
|
20231024,142300,1489457500,54800,54800,54900,54700,191
|
|
20231024,142200,1478992700,54800,54900,54900,54800,64
|
|
20231024,142100,1475483000,54800,54800,54900,54800,48
|
|
20231024,142000,1472851500,54800,54800,54900,54800,42
|
|
20231024,141900,1470549000,54900,54900,55000,54800,55
|
|
20231024,141800,1467530400,54900,54900,55000,54900,63
|
|
20231024,141700,1464069600,55000,54900,55000,54900,63
|
|
20231024,141600,1460610200,55000,54900,55000,54900,37
|
|
20231024,141500,1458578000,55000,55000,55000,54900,61
|
|
20231024,141400,1455227500,54900,55000,55100,54900,182
|
|
20231024,141300,1445217700,55000,55000,55100,55000,65
|
|
20231024,141200,1441641100,55100,55100,55100,55000,46
|
|
20231024,141100,1439110000,55100,55100,55100,55000,50
|
|
20231024,141000,1436358500,55100,55100,55100,55000,26
|
|
20231024,140900,1434926000,55000,55000,55100,55000,49
|
|
20231024,140800,1432228400,55100,55100,55100,55000,23
|
|
20231024,140700,1430961300,55100,55100,55100,55000,15
|
|
20231024,140600,1430135400,55100,55100,55100,55100,12
|
|
20231024,140500,1429474200,55100,55100,55100,55000,7
|
|
20231024,140400,1429088700,55000,55100,55100,55000,36
|
|
20231024,140300,1427105800,55100,55000,55100,55000,21
|
|
20231024,140200,1425949900,55100,55000,55100,55000,24
|
|
20231024,140100,1424629200,55100,55100,55100,55000,64
|
|
20231024,140000,1421106300,55100,54900,55100,54900,11
|
|
20231024,135900,1420501600,55000,55100,55200,55000,114
|
|
20231024,135800,1414228100,55200,54900,55200,54900,2317
|
|
20231024,135700,1286806100,54900,54900,54900,54800,32
|
|
20231024,135600,1285050000,54800,54900,54900,54800,21
|
|
20231024,135500,1283898400,54900,54800,54900,54800,18
|
|
20231024,135400,1282910900,54900,54800,54900,54800,46
|
|
20231024,135300,1280387200,54900,54900,54900,54900,7
|
|
20231024,135200,1280002900,54800,54900,54900,54800,46
|
|
20231024,135100,1277478300,54900,54900,54900,54900,6
|
|
20231024,135000,1277148900,54900,54900,54900,54800,15
|
|
20231024,134900,1276326000,54900,54900,54900,54900,5
|
|
20231024,134800,1276051500,54900,54900,54900,54900,7
|
|
20231024,134700,1275667200,54800,54800,54800,54700,41
|
|
20231024,134600,1273421100,54800,54800,54800,54800,28
|
|
20231024,134500,1271886700,54800,54700,54800,54700,15
|
|
20231024,134400,1271065300,54800,54800,54800,54800,7
|
|
20231024,134300,1270681700,54800,54800,54800,54800,2
|
|
20231024,134200,1270572100,54800,54800,54800,54700,16
|
|
20231024,134100,1269696000,54800,54800,54800,54800,8
|
|
20231024,134000,1269257600,54800,54800,54800,54700,136
|
|
20231024,133900,1261805400,54800,54700,54800,54700,7
|
|
20231024,133800,1261422000,54700,54700,54700,54600,396
|
|
20231024,133700,1239762700,54700,54800,54800,54700,9
|
|
20231024,133600,1239270200,54800,54700,54800,54700,20
|
|
20231024,133500,1238175300,54800,54900,54900,54700,310
|
|
20231024,133400,1221210400,54900,54900,54900,54900,3
|
|
20231024,133300,1221045700,54900,54800,54900,54800,180
|
|
20231024,133200,1211180700,54700,54800,54800,54700,14
|
|
20231024,133100,1210414100,54800,54800,54800,54800,3
|
|
20231024,133000,1210249700,54800,54800,54900,54800,132
|
|
20231024,132900,1203015600,54900,54800,54900,54800,431
|
|
20231024,132800,1179396500,54800,54900,54900,54800,16
|
|
20231024,132700,1178518900,54800,54900,54900,54800,30
|
|
20231024,132600,1176872900,54900,54900,54900,54900,5
|
|
20231024,132500,1176598400,54900,54800,54900,54800,9
|
|
20231024,132400,1176105000,54900,54900,54900,54900,9
|
|
20231024,132300,1175610900,54900,54900,54900,54900,92
|
|
20231024,132200,1170560100,54800,54800,54800,54800,6
|
|
20231024,132100,1170231300,54900,54800,54900,54800,9
|
|
20231024,132000,1169737400,54800,54700,54800,54700,118
|
|
20231024,131900,1163271700,54800,54800,54800,54700,46
|
|
20231024,131800,1160753100,54800,54800,54800,54800,4
|
|
20231024,131700,1160533900,54700,54800,54800,54700,15
|
|
20231024,131600,1159712500,54800,54700,54800,54700,5
|
|
20231024,131500,1159438700,54700,54900,54900,54700,429
|
|
20231024,131400,1135958500,54900,54700,54900,54700,268
|
|
20231024,131300,1121269300,54800,54800,54800,54800,4
|
|
20231024,131200,1121050100,54800,54800,54800,54700,20
|
|
20231024,131100,1119954800,54700,54700,54800,54700,29
|
|
20231024,131000,1118367600,54800,54700,54800,54700,26
|
|
20231024,130900,1116944900,54800,54800,54800,54800,7
|
|
20231024,130800,1116561300,54800,54800,54800,54800,27
|
|
20231024,130700,1115081700,54700,54800,54800,54700,15
|
|
20231024,130600,1114260400,54800,54800,54800,54800,11
|
|
20231024,130500,1113657600,54800,54800,54800,54700,23
|
|
20231024,130400,1112397800,54800,54800,54800,54800,19
|
|
20231024,130300,1111356600,54800,54800,54800,54800,13
|
|
20231024,130200,1110644200,54700,54800,54800,54700,32
|
|
20231024,130100,1108891300,54800,54800,54800,54800,19
|
|
20231024,130000,1107850100,54800,54800,54800,54700,35
|
|
20231024,125900,1105934700,54800,54800,54800,54800,23
|
|
20231024,125800,1104674300,54700,54700,54700,54700,6
|
|
20231024,125700,1104346100,54800,54800,54800,54700,26
|
|
20231024,125600,1102922000,54800,54800,54800,54800,7
|
|
20231024,125500,1102538400,54700,54700,54800,54700,16
|
|
20231024,125400,1101662300,54800,54700,54800,54700,22
|
|
20231024,125300,1100457800,54800,54800,54800,54800,26
|
|
20231024,125200,1099033000,54800,54800,54800,54800,137
|
|
20231024,125100,1091525400,54800,54800,54800,54800,13
|
|
20231024,125000,1090813000,54800,54800,54800,54700,14
|
|
20231024,124900,1090046400,54800,54700,54800,54700,22
|
|
20231024,124800,1088842200,54700,54600,54700,54600,77
|
|
20231024,124700,1084631000,54700,54600,54700,54600,34
|
|
20231024,124600,1082772900,54700,54700,54700,54700,9
|
|
20231024,124500,1082280600,54700,54600,54700,54600,19
|
|
20231024,124400,1081242100,54700,54700,54700,54700,65
|
|
20231024,124300,1077686600,54700,54600,54700,54600,25
|
|
20231024,124200,1076320600,54700,54700,54700,54700,4
|
|
20231024,124100,1076101800,54700,54700,54700,54600,23
|
|
20231024,124000,1074844900,54700,54700,54700,54600,14
|
|
20231024,123900,1074079800,54700,54700,54700,54700,3
|
|
20231024,123800,1073915700,54700,54600,54700,54600,21
|
|
20231024,123700,1072767600,54700,54700,54700,54700,6
|
|
20231024,123600,1072439400,54700,54700,54700,54600,56
|
|
20231024,123500,1069381100,54700,54700,54700,54600,18
|
|
20231024,123400,1068397200,54700,54700,54700,54700,26
|
|
20231024,123300,1066975000,54700,54600,54700,54600,11
|
|
20231024,123200,1066373900,54700,54700,54700,54700,20
|
|
20231024,123100,1065279900,54700,54700,54700,54700,13
|
|
20231024,123000,1064568800,54600,54700,54700,54600,17
|
|
20231024,122900,1063640300,54700,54600,54700,54600,7
|
|
20231024,122800,1063257500,54600,54600,54700,54600,112
|
|
20231024,122700,1057141200,54700,54700,54700,54700,6
|
|
20231024,122600,1056813000,54700,54700,54700,54700,8
|
|
20231024,122500,1056375400,54600,54700,54700,54600,35
|
|
20231024,122400,1054461600,54700,54700,54700,54700,3
|
|
20231024,122300,1054297500,54700,54700,54800,54700,28
|
|
20231024,122200,1052765600,54800,54700,54800,54700,58
|
|
20231024,122100,1049590200,54700,54700,54700,54700,6
|
|
20231024,122000,1049262000,54700,54600,54700,54600,16
|
|
20231024,121900,1048387600,54700,54700,54700,54700,20
|
|
20231024,121800,1047293600,54700,54600,54700,54600,15
|
|
20231024,121700,1046473800,54700,54700,54700,54700,5
|
|
20231024,121600,1046200300,54700,54600,54700,54600,145
|
|
20231024,121500,1038269600,54700,54700,54700,54600,23
|
|
20231024,121400,1037012100,54700,54700,54700,54600,28
|
|
20231024,121300,1035482500,54700,54700,54700,54600,15
|
|
20231024,121200,1034662700,54700,54700,54700,54700,3
|
|
20231024,121100,1034498600,54700,54700,54700,54700,9
|
|
20231024,121000,1034006300,54600,54700,54700,54600,104
|
|
20231024,120900,1028318100,54800,54800,54800,54800,9
|
|
20231024,120800,1027824900,54800,54700,54800,54700,13
|
|
20231024,120700,1027113200,54800,54800,54800,54800,14
|
|
20231024,120600,1026346000,54800,54800,54800,54800,10
|
|
20231024,120500,1025798000,54800,54800,54800,54700,16
|
|
20231024,120400,1024921800,54800,54800,54800,54800,22
|
|
20231024,120300,1023716200,54800,54800,54800,54800,49
|
|
20231024,120200,1021031000,54800,54800,54800,54800,24
|
|
20231024,120100,1019715800,54800,54800,54800,54700,27
|
|
20231024,120000,1018238000,54700,54800,54800,54700,7
|
|
20231024,115900,1017855000,54800,54700,54800,54700,9
|
|
20231024,115800,1017361900,54800,54800,54800,54700,178
|
|
20231024,115700,1007608200,54800,54800,54800,54800,4
|
|
20231024,115600,1007389000,54800,54800,54800,54800,15
|
|
20231024,115500,1006567000,54700,54700,54800,54700,19
|
|
20231024,115400,1005526800,54800,54800,54800,54800,9
|
|
20231024,115300,1005033600,54700,54700,54800,54700,60
|
|
20231024,115200,1001751400,54700,54700,54700,54700,69
|
|
20231024,115100,997977100,54800,54800,54800,54800,12
|
|
20231024,115000,997319500,54700,54800,54800,54700,17
|
|
20231024,114900,996388600,54800,54800,54800,54800,12
|
|
20231024,114800,995731000,54700,54600,54800,54600,219
|
|
20231024,114700,983734000,54700,54600,54700,54600,104
|
|
20231024,114600,978055200,54700,54700,54700,54700,36
|
|
20231024,114500,976086000,54600,54700,54700,54600,18
|
|
20231024,114400,975102200,54600,54600,54600,54600,9
|
|
20231024,114300,974610800,54700,54600,54700,54600,17
|
|
20231024,114200,973681500,54700,54700,54700,54700,834
|
|
20231024,114100,928061700,54700,54500,54700,54500,32
|
|
20231024,114000,926314800,54600,54600,54600,54500,65
|
|
20231024,113900,922765900,54700,54700,54700,54700,8
|
|
20231024,113800,922328300,54700,54700,54700,54600,49
|
|
20231024,113700,919648600,54700,54700,54800,54700,104
|
|
20231024,113600,913959200,54800,54700,54800,54700,42
|
|
20231024,113500,911661700,54700,54700,54700,54700,284
|
|
20231024,113400,896126900,54800,54800,54800,54800,9
|
|
20231024,113300,895633700,54700,54800,54800,54700,16
|
|
20231024,113200,894757600,54800,54800,54800,54800,112
|
|
20231024,113100,888620000,54800,54600,54800,54600,480
|
|
20231024,113000,862331400,54700,54700,54700,54700,69
|
|
20231024,112900,858557100,54600,54700,54700,54600,69
|
|
20231024,112800,854782900,54700,54700,54700,54600,24
|
|
20231024,112700,853470800,54600,54600,54700,54600,46
|
|
20231024,112600,850958500,54600,54600,54600,54500,22
|
|
20231024,112500,849757900,54500,54600,54600,54500,37
|
|
20231024,112400,847739800,54500,54600,54600,54500,11
|
|
20231024,112300,847139500,54500,54500,54500,54500,7
|
|
20231024,112200,846758000,54500,54400,54500,54400,197
|
|
20231024,112100,836027100,54400,54400,54400,54300,164
|
|
20231024,112000,827106100,54400,54300,54400,54200,365
|
|
20231024,111900,807283900,54300,54300,54300,54300,13
|
|
20231024,111800,806578000,54300,54200,54300,54200,51
|
|
20231024,111700,803813000,54200,54200,54200,54200,2
|
|
20231024,111600,803704600,54200,54200,54200,54100,37
|
|
20231024,111500,801699800,54200,54200,54200,54200,109
|
|
20231024,111400,795792000,54200,54000,54200,54000,84
|
|
20231024,111300,791245200,54100,54100,54100,54000,17
|
|
20231024,111200,790326200,54100,53800,54100,53800,576
|
|
20231024,111100,759269800,53800,53700,53800,53700,8
|
|
20231024,111000,758840000,53800,53700,53800,53700,23
|
|
20231024,110900,757604100,53800,53800,53800,53800,29
|
|
20231024,110800,756043900,53700,53800,53800,53700,9
|
|
20231024,110700,755560400,53800,53800,53800,53700,56
|
|
20231024,110600,752551500,53700,53700,53800,53700,16
|
|
20231024,110500,751691500,53800,53800,53800,53800,3
|
|
20231024,110400,751530100,53800,53800,53800,53800,9
|
|
20231024,110300,751045900,53700,53800,53800,53700,191
|
|
20231024,110200,740785700,53800,53700,53800,53700,4
|
|
20231024,110100,740570600,53700,53800,53800,53700,17
|
|
20231024,110000,739656800,53800,53600,53800,53600,180
|
|
20231024,105900,730003300,53600,53600,53600,53600,1
|
|
20231024,105800,729949700,53600,53500,53600,53500,21
|
|
20231024,105700,728825400,53600,53600,53600,53600,8
|
|
20231024,105600,728396600,53600,53500,53600,53500,88
|
|
20231024,105500,723688100,53600,53600,53600,53600,6
|
|
20231024,105400,723366500,53500,53500,53500,53500,27
|
|
20231024,105300,721922000,53500,53600,53600,53500,409
|
|
20231024,105200,700040400,53600,53600,53600,53600,44
|
|
20231024,105100,697682000,53600,53600,53600,53500,52
|
|
20231024,105000,694895500,53600,53600,53600,53600,7
|
|
20231024,104900,694520300,53600,53600,53600,53600,96
|
|
20231024,104800,689374700,53500,53600,53600,53500,31
|
|
20231024,104700,687713700,53600,53600,53600,53600,58
|
|
20231024,104600,684604900,53600,53400,53600,53400,521
|
|
20231024,104500,656730200,53500,53500,53500,53400,39
|
|
20231024,104400,654643800,53400,53500,53500,53400,156
|
|
20231024,104300,646312800,53400,53400,53500,53400,59
|
|
20231024,104200,643157100,53400,53400,53500,53400,614
|
|
20231024,104100,610366800,53500,53500,53500,53400,67
|
|
20231024,104000,606783100,53500,53500,53500,53500,1
|
|
20231024,103900,606729600,53500,53500,53500,53400,751
|
|
20231024,103800,566551900,53500,53500,53600,53500,25
|
|
20231024,103700,565213800,53500,53700,53700,53500,764
|
|
20231024,103600,524302800,53700,53700,53700,53600,29
|
|
20231024,103500,522747700,53700,53700,53700,53700,7
|
|
20231024,103400,522371800,53700,53700,53700,53700,20
|
|
20231024,103300,521297800,53600,53800,53800,53600,173
|
|
20231024,103200,512007800,53800,53700,53800,53700,55
|
|
20231024,103100,509050400,53700,53700,53700,53600,253
|
|
20231024,103000,495464900,53700,53700,53700,53600,10
|
|
20231024,102900,494928000,53600,53600,53700,53600,217
|
|
20231024,102800,483283800,53700,53700,53700,53700,5
|
|
20231024,102700,483015300,53700,53700,53700,53700,6
|
|
20231024,102600,482693100,53700,53700,53700,53600,121
|
|
20231024,102500,476196000,53600,53700,53700,53600,227
|
|
20231024,102400,464008100,53800,53700,53800,53700,17
|
|
20231024,102300,463094200,53800,53800,53800,53700,165
|
|
20231024,102200,454227200,53800,53800,53800,53800,185
|
|
20231024,102100,444274200,53900,53800,53900,53800,12
|
|
20231024,102000,443628000,53900,53900,53900,53900,6
|
|
20231024,101900,443304600,53900,53900,53900,53900,201
|
|
20231024,101800,432470700,54000,54000,54000,54000,31
|
|
20231024,101700,430796700,54000,54000,54000,54000,6
|
|
20231024,101600,430472700,53900,53900,54000,53900,32
|
|
20231024,101500,428747400,54000,53900,54000,53900,126
|
|
20231024,101400,421955400,53900,53900,53900,53900,18
|
|
20231024,101300,420985200,53900,53900,53900,53900,22
|
|
20231024,101200,419799400,53900,53900,53900,53900,52
|
|
20231024,101100,416996600,53900,53900,53900,53900,16
|
|
20231024,101000,416134200,53900,53800,53900,53800,37
|
|
20231024,100900,414141500,53900,53900,53900,53900,44
|
|
20231024,100800,411769900,53900,53900,53900,53900,50
|
|
20231024,100700,409074900,53900,53900,53900,53900,61
|
|
20231024,100600,405787000,54000,54000,54000,54000,6
|
|
20231024,100500,405463000,54000,53900,54000,53900,158
|
|
20231024,100400,396946000,54000,54000,54000,54000,13
|
|
20231024,100300,396244000,54000,54000,54000,53900,50
|
|
20231024,100200,393545200,54000,54000,54000,54000,1
|
|
20231024,100100,393491200,54000,54000,54000,54000,2
|
|
20231024,100000,393383200,54000,54000,54000,53900,101
|
|
20231024,095900,387933700,54100,54100,54100,54000,98
|
|
20231024,095800,382639900,54100,54100,54100,54100,0
|
|
20231024,095700,382639900,54100,54100,54100,54100,1
|
|
20231024,095600,382585800,54000,54100,54100,54000,23
|
|
20231024,095500,381343700,54100,54100,54100,54100,89
|
|
20231024,095400,376528800,54100,54200,54200,54100,21
|
|
20231024,095300,375390900,54200,54200,54200,54200,21
|
|
20231024,095200,374252700,54100,54100,54100,54100,22
|
|
20231024,095100,373062500,54100,53900,54100,53900,27
|
|
20231024,095000,371604500,53900,53900,53900,53900,658
|
|
20231024,094900,336138300,53900,53900,53900,53800,159
|
|
20231024,094800,327573000,54000,54200,54200,54000,856
|
|
20231024,094700,281329800,54200,54200,54200,54200,0
|
|
20231024,094600,281329800,54200,54200,54200,54200,0
|
|
20231024,094500,281329800,54200,54000,54200,54000,70
|
|
20231024,094400,277544500,54000,54100,54100,54000,21
|
|
20231024,094300,276409600,54100,54200,54200,54100,471
|
|
20231024,094200,250900800,54300,54300,54300,54300,1
|
|
20231024,094100,250846500,54200,54200,54200,54200,0
|
|
20231024,094000,250846500,54200,54300,54300,54200,29
|
|
20231024,093900,249274500,54300,54200,54300,54200,51
|
|
20231024,093800,246506300,54200,54200,54200,54100,449
|
|
20231024,093700,222194300,54300,54200,54300,54200,13
|
|
20231024,093600,221489400,54200,54300,54300,54200,339
|
|
20231024,093500,203095000,54400,54400,54400,54400,202
|
|
20231024,093400,192106200,54500,54500,54500,54500,0
|
|
20231024,093300,192106200,54500,54500,54500,54500,1
|
|
20231024,093200,192051700,54400,54400,54400,54400,11
|
|
20231024,093100,191453300,54500,54400,54500,54400,6
|
|
20231024,093000,191126800,54500,54500,54500,54500,0
|
|
20231024,092900,191126800,54500,54500,54500,54500,58
|
|
20231024,092800,187965800,54500,54500,54600,54500,219
|
|
20231024,092700,176020300,54500,54500,54500,54500,1
|
|
20231024,092600,175965800,54500,54500,54500,54500,22
|
|
20231024,092500,174766800,54600,54500,54600,54500,66
|
|
20231024,092400,171169700,54500,54500,54500,54500,1
|
|
20231024,092300,171115200,54500,54500,54500,54500,123
|
|
20231024,092200,164411700,54500,54500,54500,54500,0
|
|
20231024,092100,164411700,54500,54500,54500,54500,1
|
|
20231024,092000,164357200,54400,54400,54400,54400,21
|
|
20231024,091900,163214800,54400,54400,54400,54400,3
|
|
20231024,091800,163051600,54500,54500,54500,54500,0
|
|
20231024,091700,163051600,54500,54500,54500,54400,292
|
|
20231024,091600,147150400,54600,54600,54600,54600,40
|
|
20231024,091500,144966400,54600,54700,54700,54600,87
|
|
20231024,091400,140215500,54600,54700,54700,54600,12
|
|
20231024,091300,139560200,54600,54600,54600,54600,76
|
|
20231024,091200,135410600,54600,54800,54900,54600,89
|
|
20231024,091100,130536200,54800,54900,54900,54800,33
|
|
20231024,091000,128726100,54500,54800,54800,54500,34
|
|
20231024,090900,126868300,54900,54500,54900,54500,95
|
|
20231024,090800,121675900,54500,54500,54500,54500,241
|
|
20231024,090700,108541400,54500,54500,54500,54500,68
|
|
20231024,090600,104835400,54500,54700,54700,54400,682
|
|
20231024,090500,67640900,54700,54700,54700,54700,9
|
|
20231024,090400,67148600,54200,54500,54600,54200,343
|
|
20231024,090300,48460200,54700,54800,54800,54700,144
|
|
20231024,090200,40583300,54600,54700,54700,54400,213
|
|
20231024,090100,28966800,54800,55000,55000,54800,135
|
|
20231024,090000,21548600,55000,55200,55200,55000,391
|