635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193200,362296700,64300,64300,64300,64300,33
|
|
20231024,193100,362296700,64300,64300,64300,64300,0
|
|
20231024,193000,362296700,64300,64300,64300,64300,0
|
|
20231024,192900,362296700,64300,64300,64300,64300,0
|
|
20231024,192800,362296700,64300,64300,64300,64300,0
|
|
20231024,192700,362296700,64300,64300,64300,64300,0
|
|
20231024,192600,362296700,64300,64300,64300,64300,0
|
|
20231024,192500,362296700,64300,64300,64300,64300,0
|
|
20231024,192400,362296700,64300,64300,64300,64300,0
|
|
20231024,192300,362296700,64300,64300,64300,64300,0
|
|
20231024,192200,362296700,64300,64300,64300,64300,0
|
|
20231024,192100,362296700,64300,64300,64300,64300,0
|
|
20231024,192000,362296700,64300,64300,64300,64300,0
|
|
20231024,191900,362296700,64300,64300,64300,64300,0
|
|
20231024,191800,362296700,64300,64300,64300,64300,0
|
|
20231024,191700,362296700,64300,64300,64300,64300,0
|
|
20231024,191600,362296700,64300,64300,64300,64300,0
|
|
20231024,191500,362296700,64300,64300,64300,64300,0
|
|
20231024,191400,362296700,64300,64300,64300,64300,0
|
|
20231024,191300,362296700,64300,64300,64300,64300,0
|
|
20231024,191200,362296700,64300,64300,64300,64300,0
|
|
20231024,191100,362296700,64300,64300,64300,64300,0
|
|
20231024,191000,362296700,64300,64300,64300,64300,0
|
|
20231024,190900,362296700,64300,64300,64300,64300,0
|
|
20231024,190800,362296700,64300,64300,64300,64300,0
|
|
20231024,190700,362296700,64300,64300,64300,64300,0
|
|
20231024,190600,362296700,64300,64300,64300,64300,0
|
|
20231024,190500,362296700,64300,64300,64300,64300,0
|
|
20231024,190400,362296700,64300,64300,64300,64300,0
|
|
20231024,190300,362296700,64300,64300,64300,64300,0
|
|
20231024,190200,362296700,64300,64300,64300,64300,33
|
|
20231024,190100,362296700,64300,64300,64300,64300,0
|
|
20231024,190000,362296700,64300,64300,64300,64300,0
|
|
20231024,185900,362296700,64300,64300,64300,64300,0
|
|
20231024,185800,362296700,64300,64300,64300,64300,0
|
|
20231024,185700,362296700,64300,64300,64300,64300,0
|
|
20231024,185600,362296700,64300,64300,64300,64300,0
|
|
20231024,185500,362296700,64300,64300,64300,64300,0
|
|
20231024,185400,362296700,64300,64300,64300,64300,0
|
|
20231024,185300,362296700,64300,64300,64300,64300,0
|
|
20231024,185200,362296700,64300,64300,64300,64300,0
|
|
20231024,185100,362296700,64300,64300,64300,64300,0
|
|
20231024,185000,362296700,64300,64300,64300,64300,0
|
|
20231024,184900,362296700,64300,64300,64300,64300,0
|
|
20231024,184800,362296700,64300,64300,64300,64300,0
|
|
20231024,184700,362296700,64300,64300,64300,64300,0
|
|
20231024,184600,362296700,64300,64300,64300,64300,0
|
|
20231024,184500,362296700,64300,64300,64300,64300,0
|
|
20231024,184400,362296700,64300,64300,64300,64300,0
|
|
20231024,184300,362296700,64300,64300,64300,64300,0
|
|
20231024,184200,362296700,64300,64300,64300,64300,0
|
|
20231024,184100,362296700,64300,64300,64300,64300,0
|
|
20231024,184000,362296700,64300,64300,64300,64300,0
|
|
20231024,183900,362296700,64300,64300,64300,64300,0
|
|
20231024,183800,362296700,64300,64300,64300,64300,0
|
|
20231024,183700,362296700,64300,64300,64300,64300,0
|
|
20231024,183600,362296700,64300,64300,64300,64300,0
|
|
20231024,183500,362296700,64300,64300,64300,64300,0
|
|
20231024,183400,362296700,64300,64300,64300,64300,0
|
|
20231024,183300,362296700,64300,64300,64300,64300,0
|
|
20231024,183200,362296700,64300,64300,64300,64300,33
|
|
20231024,183100,362296700,64300,64300,64300,64300,0
|
|
20231024,183000,362296700,64300,64300,64300,64300,0
|
|
20231024,182900,362296700,64300,64300,64300,64300,0
|
|
20231024,182800,362296700,64300,64300,64300,64300,0
|
|
20231024,182700,362296700,64300,64300,64300,64300,0
|
|
20231024,182600,362296700,64300,64300,64300,64300,0
|
|
20231024,182500,362296700,64300,64300,64300,64300,0
|
|
20231024,182400,362296700,64300,64300,64300,64300,0
|
|
20231024,182300,362296700,64300,64300,64300,64300,0
|
|
20231024,182200,362296700,64300,64300,64300,64300,0
|
|
20231024,182100,362296700,64300,64300,64300,64300,0
|
|
20231024,182000,362296700,64300,64300,64300,64300,0
|
|
20231024,181900,362296700,64300,64300,64300,64300,0
|
|
20231024,181800,362296700,64300,64300,64300,64300,0
|
|
20231024,181700,362296700,64300,64300,64300,64300,0
|
|
20231024,181600,362296700,64300,64300,64300,64300,0
|
|
20231024,181500,362296700,64300,64300,64300,64300,0
|
|
20231024,181400,362296700,64300,64300,64300,64300,0
|
|
20231024,181300,362296700,64300,64300,64300,64300,0
|
|
20231024,181200,362296700,64300,64300,64300,64300,0
|
|
20231024,181100,362296700,64300,64300,64300,64300,0
|
|
20231024,181000,362296700,64300,64300,64300,64300,0
|
|
20231024,180900,362296700,64300,64300,64300,64300,0
|
|
20231024,180800,362296700,64300,64300,64300,64300,0
|
|
20231024,180700,362296700,64300,64300,64300,64300,0
|
|
20231024,180600,362296700,64300,64300,64300,64300,0
|
|
20231024,180500,362296700,64300,64300,64300,64300,0
|
|
20231024,180400,362296700,64300,64300,64300,64300,0
|
|
20231024,180300,362296700,64300,64300,64300,64300,0
|
|
20231024,180200,362296700,64300,64300,64300,64300,33
|
|
20231024,180100,362296700,64300,64300,64300,64300,0
|
|
20231024,180000,362296700,64300,64300,64300,64300,0
|
|
20231024,175900,362296700,64300,64300,64300,64300,0
|
|
20231024,175800,362296700,64300,64300,64300,64300,0
|
|
20231024,175700,362296700,64300,64300,64300,64300,0
|
|
20231024,175600,362296700,64300,64300,64300,64300,0
|
|
20231024,175500,362296700,64300,64300,64300,64300,0
|
|
20231024,175400,362296700,64300,64300,64300,64300,0
|
|
20231024,175300,362296700,64300,64300,64300,64300,0
|
|
20231024,175200,362296700,64300,64300,64300,64300,0
|
|
20231024,175100,362296700,64300,64300,64300,64300,0
|
|
20231024,175000,362296700,64300,64300,64300,64300,0
|
|
20231024,174900,362296700,64300,64300,64300,64300,0
|
|
20231024,174800,362296700,64300,64300,64300,64300,0
|
|
20231024,174700,362296700,64300,64300,64300,64300,0
|
|
20231024,174600,362296700,64300,64300,64300,64300,0
|
|
20231024,174500,362296700,64300,64300,64300,64300,0
|
|
20231024,174400,362296700,64300,64300,64300,64300,0
|
|
20231024,174300,362296700,64300,64300,64300,64300,0
|
|
20231024,174200,362296700,64300,64300,64300,64300,0
|
|
20231024,174100,362296700,64300,64300,64300,64300,0
|
|
20231024,174000,362296700,64300,64300,64300,64300,0
|
|
20231024,173900,362296700,64300,64300,64300,64300,0
|
|
20231024,173800,362296700,64300,64300,64300,64300,0
|
|
20231024,173700,362296700,64300,64300,64300,64300,0
|
|
20231024,173600,362296700,64300,64300,64300,64300,0
|
|
20231024,173500,362296700,64300,64300,64300,64300,0
|
|
20231024,173400,362296700,64300,64300,64300,64300,0
|
|
20231024,173300,362296700,64300,64300,64300,64300,0
|
|
20231024,173200,362296700,64300,64300,64300,64300,33
|
|
20231024,173100,362296700,64300,64300,64300,64300,0
|
|
20231024,173000,362296700,64300,64300,64300,64300,0
|
|
20231024,172900,362296700,64300,64300,64300,64300,0
|
|
20231024,172800,362296700,64300,64300,64300,64300,0
|
|
20231024,172700,362296700,64300,64300,64300,64300,0
|
|
20231024,172600,362296700,64300,64300,64300,64300,0
|
|
20231024,172500,362296700,64300,64300,64300,64300,0
|
|
20231024,172400,362296700,64300,64300,64300,64300,0
|
|
20231024,172300,362296700,64300,64300,64300,64300,0
|
|
20231024,172200,362296700,64300,64300,64300,64300,0
|
|
20231024,172100,362296700,64300,64300,64300,64300,0
|
|
20231024,172000,362296700,64300,64300,64300,64300,0
|
|
20231024,171900,362296700,64300,64300,64300,64300,0
|
|
20231024,171800,362296700,64300,64300,64300,64300,0
|
|
20231024,171700,362296700,64300,64300,64300,64300,0
|
|
20231024,171600,362296700,64300,64300,64300,64300,0
|
|
20231024,171500,362296700,64300,64300,64300,64300,0
|
|
20231024,171400,362296700,64300,64300,64300,64300,0
|
|
20231024,171300,362296700,64300,64300,64300,64300,0
|
|
20231024,171200,362296700,64300,64300,64300,64300,0
|
|
20231024,171100,362296700,64300,64300,64300,64300,0
|
|
20231024,171000,362296700,64300,64300,64300,64300,0
|
|
20231024,170900,362296700,64300,64300,64300,64300,0
|
|
20231024,170800,362296700,64300,64300,64300,64300,0
|
|
20231024,170700,362296700,64300,64300,64300,64300,0
|
|
20231024,170600,362296700,64300,64300,64300,64300,0
|
|
20231024,170500,362296700,64300,64300,64300,64300,0
|
|
20231024,170400,362296700,64300,64300,64300,64300,0
|
|
20231024,170300,362296700,64300,64300,64300,64300,0
|
|
20231024,170200,362296700,64300,64300,64300,64300,33
|
|
20231024,170100,362296700,64300,64300,64300,64300,0
|
|
20231024,170000,362296700,64300,64300,64300,64300,0
|
|
20231024,165900,362296700,64300,64300,64300,64300,0
|
|
20231024,165800,362296700,64300,64300,64300,64300,0
|
|
20231024,165700,362296700,64300,64300,64300,64300,0
|
|
20231024,165600,362296700,64300,64300,64300,64300,0
|
|
20231024,165500,362296700,64300,64300,64300,64300,0
|
|
20231024,165400,362296700,64300,64300,64300,64300,0
|
|
20231024,165300,362296700,64300,64300,64300,64300,0
|
|
20231024,165200,362296700,64300,64300,64300,64300,0
|
|
20231024,165100,362296700,64300,64300,64300,64300,0
|
|
20231024,165000,362296700,64300,64300,64300,64300,0
|
|
20231024,164900,362296700,64300,64300,64300,64300,0
|
|
20231024,164800,362296700,64300,64300,64300,64300,0
|
|
20231024,164700,362296700,64300,64300,64300,64300,0
|
|
20231024,164600,362296700,64300,64300,64300,64300,0
|
|
20231024,164500,362296700,64300,64300,64300,64300,0
|
|
20231024,164400,362296700,64300,64300,64300,64300,0
|
|
20231024,164300,362296700,64300,64300,64300,64300,0
|
|
20231024,164200,362296700,64300,64300,64300,64300,0
|
|
20231024,164100,362296700,64300,64300,64300,64300,0
|
|
20231024,164000,362296700,64300,64300,64300,64300,0
|
|
20231024,163900,362296700,64300,64300,64300,64300,0
|
|
20231024,163800,362296700,64300,64300,64300,64300,0
|
|
20231024,163700,362296700,64300,64300,64300,64300,0
|
|
20231024,163600,362296700,64300,64300,64300,64300,0
|
|
20231024,163500,362296700,64300,64300,64300,64300,0
|
|
20231024,163400,362296700,64300,64300,64300,64300,0
|
|
20231024,163300,362296700,64300,64300,64300,64300,0
|
|
20231024,163200,362296700,64300,64300,64300,64300,33
|
|
20231024,163100,362296700,64300,64300,64300,64300,0
|
|
20231024,163000,362296700,64300,64300,64300,64300,0
|
|
20231024,162900,362296700,64300,64300,64300,64300,0
|
|
20231024,162800,362296700,64300,64300,64300,64300,0
|
|
20231024,162700,362296700,64300,64300,64300,64300,0
|
|
20231024,162600,362296700,64300,64300,64300,64300,0
|
|
20231024,162500,362296700,64300,64300,64300,64300,0
|
|
20231024,162400,362296700,64300,64300,64300,64300,0
|
|
20231024,162300,362296700,64300,64300,64300,64300,0
|
|
20231024,162200,362296700,64300,64300,64300,64300,0
|
|
20231024,162100,362296700,64300,64300,64300,64300,0
|
|
20231024,162000,362296700,64300,64300,64300,64300,0
|
|
20231024,161900,362296700,64300,64300,64300,64300,0
|
|
20231024,161800,362296700,64300,64300,64300,64300,0
|
|
20231024,161700,362296700,64300,64300,64300,64300,0
|
|
20231024,161600,362296700,64300,64300,64300,64300,0
|
|
20231024,161500,362296700,64300,64300,64300,64300,0
|
|
20231024,161400,362296700,64300,64300,64300,64300,0
|
|
20231024,161300,362296700,64300,64300,64300,64300,0
|
|
20231024,161200,362296700,64300,64300,64300,64300,0
|
|
20231024,161100,362296700,64300,64300,64300,64300,0
|
|
20231024,161000,362296700,64300,64300,64300,64300,0
|
|
20231024,160900,362296700,64300,64300,64300,64300,0
|
|
20231024,160800,362296700,64300,64300,64300,64300,0
|
|
20231024,160700,362296700,64300,64300,64300,64300,0
|
|
20231024,160600,362296700,64300,64300,64300,64300,0
|
|
20231024,160500,362296700,64300,64300,64300,64300,0
|
|
20231024,160400,362296700,64300,64300,64300,64300,0
|
|
20231024,160300,362296700,64300,64300,64300,64300,0
|
|
20231024,160200,362296700,64300,64300,64300,64300,33
|
|
20231024,160100,362296700,64300,64300,64300,64300,0
|
|
20231024,160000,362296700,64300,64300,64300,64300,0
|
|
20231024,155900,362296700,64300,64300,64300,64300,0
|
|
20231024,155800,362296700,64300,64300,64300,64300,0
|
|
20231024,155700,362296700,64300,64300,64300,64300,0
|
|
20231024,155600,362296700,64300,64300,64300,64300,0
|
|
20231024,155500,362296700,64300,64300,64300,64300,0
|
|
20231024,155400,362296700,64300,64300,64300,64300,0
|
|
20231024,155300,362296700,64300,64300,64300,64300,0
|
|
20231024,155200,362296700,64300,64300,64300,64300,0
|
|
20231024,155100,362296700,64300,64300,64300,64300,0
|
|
20231024,155000,362296700,64300,64300,64300,64300,0
|
|
20231024,154900,362296700,64300,64300,64300,64300,0
|
|
20231024,154800,362296700,64300,64300,64300,64300,0
|
|
20231024,154700,362296700,64300,64300,64300,64300,0
|
|
20231024,154600,362296700,64300,64300,64300,64300,0
|
|
20231024,154500,362296700,64300,64300,64300,64300,0
|
|
20231024,154400,362296700,64300,64300,64300,64300,0
|
|
20231024,154300,362296700,64300,64300,64300,64300,0
|
|
20231024,154200,362296700,64300,64300,64300,64300,0
|
|
20231024,154100,362296700,64300,64300,64300,64300,0
|
|
20231024,154000,362296700,64300,64300,64300,64300,0
|
|
20231024,153900,362296700,64300,64300,64300,64300,0
|
|
20231024,153800,362296700,64300,64300,64300,64300,0
|
|
20231024,153700,362296700,64300,64300,64300,64300,0
|
|
20231024,153600,362296700,64300,64300,64300,64300,0
|
|
20231024,153500,362296700,64300,64300,64300,64300,0
|
|
20231024,153400,362296700,64300,64300,64300,64300,0
|
|
20231024,153300,362296700,64300,64300,64300,64300,0
|
|
20231024,153200,362296700,64300,64300,64300,64300,33
|
|
20231024,153100,362296700,64300,64300,64300,64300,0
|
|
20231024,153000,362296700,64300,64300,64300,64300,33
|
|
20231024,152900,360174800,64300,64300,64300,64300,0
|
|
20231024,152800,360174800,64300,64300,64300,64300,0
|
|
20231024,152700,360174800,64300,64300,64300,64300,0
|
|
20231024,152600,360174800,64300,64300,64300,64300,0
|
|
20231024,152500,360174800,64300,64300,64300,64300,0
|
|
20231024,152400,360174800,64300,64300,64300,64300,0
|
|
20231024,152300,360174800,64300,64300,64300,64300,0
|
|
20231024,152200,360174800,64300,64300,64300,64300,0
|
|
20231024,152100,360174800,64300,64300,64300,64300,0
|
|
20231024,152000,360174800,64300,64300,64300,64300,0
|
|
20231024,151900,360174800,64300,64300,64300,64300,1
|
|
20231024,151800,360110500,64300,64300,64300,64300,1
|
|
20231024,151700,360046200,64300,64300,64300,64300,3
|
|
20231024,151600,359853300,64300,64300,64300,64200,104
|
|
20231024,151500,353166700,64300,64300,64300,64200,45
|
|
20231024,151400,350273400,64200,64200,64200,64200,38
|
|
20231024,151300,347833800,64200,64100,64200,64100,108
|
|
20231024,151200,340908800,64100,64100,64100,64100,1
|
|
20231024,151100,340844700,64100,64100,64100,64100,1
|
|
20231024,151000,340780600,64100,64100,64100,64100,1
|
|
20231024,150900,340716500,64100,64100,64100,64100,1
|
|
20231024,150800,340652400,64000,64000,64000,64000,0
|
|
20231024,150700,340652400,64000,64000,64000,64000,0
|
|
20231024,150600,340652400,64000,64000,64000,64000,0
|
|
20231024,150500,340652400,64000,64000,64000,64000,0
|
|
20231024,150400,340652400,64000,64000,64000,64000,0
|
|
20231024,150300,340652400,64000,64000,64000,64000,0
|
|
20231024,150200,340652400,64000,64000,64000,64000,0
|
|
20231024,150100,340652400,64000,64000,64000,64000,0
|
|
20231024,150000,340652400,64000,64000,64000,64000,1
|
|
20231024,145900,340588400,64000,64000,64000,64000,20
|
|
20231024,145800,339308400,64000,64000,64000,64000,0
|
|
20231024,145700,339308400,64000,64000,64000,64000,0
|
|
20231024,145600,339308400,64000,64000,64000,64000,1
|
|
20231024,145500,339244400,64000,64000,64000,64000,0
|
|
20231024,145400,339244400,64000,64000,64000,64000,0
|
|
20231024,145300,339244400,64000,64000,64000,64000,0
|
|
20231024,145200,339244400,64000,64000,64000,64000,120
|
|
20231024,145100,331564400,64000,64000,64000,64000,0
|
|
20231024,145000,331564400,64000,64000,64000,64000,0
|
|
20231024,144900,331564400,64000,64000,64000,64000,0
|
|
20231024,144800,331564400,64000,64000,64000,64000,0
|
|
20231024,144700,331564400,64000,64000,64000,64000,0
|
|
20231024,144600,331564400,64000,64000,64000,64000,0
|
|
20231024,144500,331564400,64000,64000,64000,64000,0
|
|
20231024,144400,331564400,64000,64100,64100,64000,55
|
|
20231024,144300,328043400,64100,64100,64100,64100,0
|
|
20231024,144200,328043400,64100,64100,64100,64100,0
|
|
20231024,144100,328043400,64100,64100,64100,64100,0
|
|
20231024,144000,328043400,64100,64100,64100,64100,0
|
|
20231024,143900,328043400,64100,64100,64100,64100,5
|
|
20231024,143800,327722900,64100,63900,64100,63900,106
|
|
20231024,143700,320945800,63900,63900,63900,63900,15
|
|
20231024,143600,319987300,63900,63900,63900,63900,12
|
|
20231024,143500,319220500,63900,63900,63900,63900,52
|
|
20231024,143400,315897700,63900,63900,63900,63900,13
|
|
20231024,143300,315067000,63900,63900,63900,63800,28
|
|
20231024,143200,313277900,63900,63900,63900,63900,12
|
|
20231024,143100,312511100,63500,63500,63500,63500,0
|
|
20231024,143000,312511100,63500,63500,63500,63500,0
|
|
20231024,142900,312511100,63500,63800,63800,63500,108
|
|
20231024,142800,305639900,63800,63800,63800,63800,7
|
|
20231024,142700,305193300,63800,63800,63800,63800,0
|
|
20231024,142600,305193300,63800,63800,63800,63800,0
|
|
20231024,142500,305193300,63800,63800,63800,63800,0
|
|
20231024,142400,305193300,63800,63800,63800,63800,0
|
|
20231024,142300,305193300,63800,63800,63800,63800,0
|
|
20231024,142200,305193300,63800,63800,63800,63800,0
|
|
20231024,142100,305193300,63800,63800,63800,63800,1
|
|
20231024,142000,305129500,63800,63800,63800,63800,100
|
|
20231024,141900,298749500,63700,63700,63700,63700,311
|
|
20231024,141800,278938800,63700,63700,63700,63700,1
|
|
20231024,141700,278875100,63700,63700,63700,63700,0
|
|
20231024,141600,278875100,63700,63700,63700,63700,17
|
|
20231024,141500,277792200,63700,63700,63700,63700,0
|
|
20231024,141400,277792200,63700,63700,63700,63700,11
|
|
20231024,141300,277091500,63700,63700,63700,63700,71
|
|
20231024,141200,272568800,63700,63700,63700,63700,0
|
|
20231024,141100,272568800,63700,63700,63700,63700,0
|
|
20231024,141000,272568800,63700,63700,63700,63700,0
|
|
20231024,140900,272568800,63700,63700,63700,63700,0
|
|
20231024,140800,272568800,63700,63700,63700,63700,0
|
|
20231024,140700,272568800,63700,63700,63700,63700,0
|
|
20231024,140600,272568800,63700,63700,63700,63700,0
|
|
20231024,140500,272568800,63700,63700,63700,63700,1
|
|
20231024,140400,272505100,63700,63700,63700,63700,0
|
|
20231024,140300,272505100,63700,63700,63700,63700,0
|
|
20231024,140200,272505100,63700,63700,63700,63700,0
|
|
20231024,140100,272505100,63700,63700,63700,63700,0
|
|
20231024,140000,272505100,63700,63700,63700,63700,0
|
|
20231024,135900,272505100,63700,63700,63700,63700,0
|
|
20231024,135800,272505100,63700,63700,63700,63700,0
|
|
20231024,135700,272505100,63700,63700,63700,63700,0
|
|
20231024,135600,272505100,63700,63700,63700,63700,0
|
|
20231024,135500,272505100,63700,63700,63700,63700,0
|
|
20231024,135400,272505100,63700,63700,63700,63700,0
|
|
20231024,135300,272505100,63700,63700,63700,63700,0
|
|
20231024,135200,272505100,63700,63700,63700,63700,0
|
|
20231024,135100,272505100,63700,63700,63700,63700,0
|
|
20231024,135000,272505100,63700,63700,63700,63700,0
|
|
20231024,134900,272505100,63700,63700,63700,63700,0
|
|
20231024,134800,272505100,63700,63700,63700,63700,0
|
|
20231024,134700,272505100,63700,63700,63700,63700,0
|
|
20231024,134600,272505100,63700,63700,63700,63700,0
|
|
20231024,134500,272505100,63700,63700,63700,63700,20
|
|
20231024,134400,271231100,63700,63700,63700,63700,0
|
|
20231024,134300,271231100,63700,63700,63700,63700,1
|
|
20231024,134200,271167400,63600,63600,63600,63600,0
|
|
20231024,134100,271167400,63600,63600,63600,63600,0
|
|
20231024,134000,271167400,63600,63600,63600,63600,0
|
|
20231024,133900,271167400,63600,63600,63600,63600,1
|
|
20231024,133800,271103800,63600,63600,63600,63600,0
|
|
20231024,133700,271103800,63600,63600,63600,63600,0
|
|
20231024,133600,271103800,63600,63600,63600,63600,0
|
|
20231024,133500,271103800,63600,63600,63600,63600,0
|
|
20231024,133400,271103800,63600,63600,63600,63600,0
|
|
20231024,133300,271103800,63600,63600,63600,63600,0
|
|
20231024,133200,271103800,63600,63600,63600,63600,0
|
|
20231024,133100,271103800,63600,63600,63600,63600,0
|
|
20231024,133000,271103800,63600,63600,63600,63600,0
|
|
20231024,132900,271103800,63600,63600,63600,63600,0
|
|
20231024,132800,271103800,63600,63600,63600,63600,0
|
|
20231024,132700,271103800,63600,63600,63600,63600,0
|
|
20231024,132600,271103800,63600,63600,63600,63600,0
|
|
20231024,132500,271103800,63600,63600,63600,63600,0
|
|
20231024,132400,271103800,63600,63600,63600,63600,0
|
|
20231024,132300,271103800,63600,63600,63600,63600,0
|
|
20231024,132200,271103800,63600,63600,63600,63600,0
|
|
20231024,132100,271103800,63600,63600,63600,63600,0
|
|
20231024,132000,271103800,63600,63600,63600,63600,0
|
|
20231024,131900,271103800,63600,63600,63600,63600,0
|
|
20231024,131800,271103800,63600,63600,63600,63600,0
|
|
20231024,131700,271103800,63600,63600,63600,63600,49
|
|
20231024,131600,267987400,63600,63600,63600,63600,0
|
|
20231024,131500,267987400,63600,63600,63600,63600,0
|
|
20231024,131400,267987400,63600,63600,63600,63600,0
|
|
20231024,131300,267987400,63600,63600,63600,63600,0
|
|
20231024,131200,267987400,63600,63600,63600,63600,0
|
|
20231024,131100,267987400,63600,63600,63600,63600,0
|
|
20231024,131000,267987400,63600,63600,63600,63600,2
|
|
20231024,130900,267860200,63600,63600,63600,63600,0
|
|
20231024,130800,267860200,63600,63600,63600,63600,0
|
|
20231024,130700,267860200,63600,63600,63600,63600,0
|
|
20231024,130600,267860200,63600,63600,63600,63600,0
|
|
20231024,130500,267860200,63600,63600,63600,63600,0
|
|
20231024,130400,267860200,63600,63600,63600,63600,0
|
|
20231024,130300,267860200,63600,63600,63600,63600,0
|
|
20231024,130200,267860200,63600,63600,63600,63600,0
|
|
20231024,130100,267860200,63600,63600,63600,63600,0
|
|
20231024,130000,267860200,63600,63600,63600,63600,1
|
|
20231024,125900,267796600,63600,63600,63600,63600,0
|
|
20231024,125800,267796600,63600,63600,63600,63600,0
|
|
20231024,125700,267796600,63600,63600,63600,63600,0
|
|
20231024,125600,267796600,63600,63600,63600,63600,0
|
|
20231024,125500,267796600,63600,63600,63600,63600,0
|
|
20231024,125400,267796600,63600,63600,63600,63600,0
|
|
20231024,125300,267796600,63600,63600,63600,63600,0
|
|
20231024,125200,267796600,63600,63600,63600,63600,0
|
|
20231024,125100,267796600,63600,63600,63600,63600,0
|
|
20231024,125000,267796600,63600,63600,63600,63600,3
|
|
20231024,124900,267605800,63500,63500,63500,63500,0
|
|
20231024,124800,267605800,63500,63500,63500,63500,0
|
|
20231024,124700,267605800,63500,63500,63500,63500,0
|
|
20231024,124600,267605800,63500,63500,63500,63500,0
|
|
20231024,124500,267605800,63500,63600,63600,63500,36
|
|
20231024,124400,265318000,63500,63500,63500,63500,0
|
|
20231024,124300,265318000,63500,63500,63500,63500,0
|
|
20231024,124200,265318000,63500,63500,63500,63500,0
|
|
20231024,124100,265318000,63500,63500,63500,63500,0
|
|
20231024,124000,265318000,63500,63500,63500,63500,0
|
|
20231024,123900,265318000,63500,63500,63500,63500,0
|
|
20231024,123800,265318000,63500,63500,63500,63500,0
|
|
20231024,123700,265318000,63500,63500,63500,63500,0
|
|
20231024,123600,265318000,63500,63500,63500,63500,0
|
|
20231024,123500,265318000,63500,63500,63500,63500,0
|
|
20231024,123400,265318000,63500,63500,63500,63500,0
|
|
20231024,123300,265318000,63500,63500,63500,63500,0
|
|
20231024,123200,265318000,63500,63500,63500,63500,0
|
|
20231024,123100,265318000,63500,63500,63500,63500,0
|
|
20231024,123000,265318000,63500,63500,63500,63500,0
|
|
20231024,122900,265318000,63500,63500,63500,63500,0
|
|
20231024,122800,265318000,63500,63500,63500,63500,0
|
|
20231024,122700,265318000,63500,63500,63500,63500,0
|
|
20231024,122600,265318000,63500,63500,63500,63500,0
|
|
20231024,122500,265318000,63500,63500,63500,63500,0
|
|
20231024,122400,265318000,63500,63500,63500,63500,0
|
|
20231024,122300,265318000,63500,63500,63500,63500,0
|
|
20231024,122200,265318000,63500,63500,63500,63500,4
|
|
20231024,122100,265064000,63500,63500,63500,63500,32
|
|
20231024,122000,263032000,63500,63500,63500,63500,7
|
|
20231024,121900,262587500,63500,63500,63500,63500,0
|
|
20231024,121800,262587500,63500,63500,63500,63500,0
|
|
20231024,121700,262587500,63500,63500,63500,63500,0
|
|
20231024,121600,262587500,63500,63500,63500,63500,200
|
|
20231024,121500,249887500,63700,63700,63700,63700,0
|
|
20231024,121400,249887500,63700,63700,63700,63700,0
|
|
20231024,121300,249887500,63700,63700,63700,63700,0
|
|
20231024,121200,249887500,63700,63700,63700,63700,0
|
|
20231024,121100,249887500,63700,63700,63700,63700,0
|
|
20231024,121000,249887500,63700,63700,63700,63700,0
|
|
20231024,120900,249887500,63700,63700,63700,63700,0
|
|
20231024,120800,249887500,63700,63700,63700,63700,0
|
|
20231024,120700,249887500,63700,63700,63700,63700,0
|
|
20231024,120600,249887500,63700,63700,63700,63700,0
|
|
20231024,120500,249887500,63700,63700,63700,63700,0
|
|
20231024,120400,249887500,63700,63700,63700,63700,0
|
|
20231024,120300,249887500,63700,63700,63700,63700,0
|
|
20231024,120200,249887500,63700,63700,63700,63700,0
|
|
20231024,120100,249887500,63700,63700,63700,63700,0
|
|
20231024,120000,249887500,63700,63700,63700,63700,1
|
|
20231024,115900,249823800,63700,63700,63700,63700,0
|
|
20231024,115800,249823800,63700,63700,63700,63700,0
|
|
20231024,115700,249823800,63700,63700,63700,63700,0
|
|
20231024,115600,249823800,63700,63700,63700,63700,0
|
|
20231024,115500,249823800,63700,63700,63700,63700,0
|
|
20231024,115400,249823800,63700,63700,63700,63700,0
|
|
20231024,115300,249823800,63700,63700,63700,63700,0
|
|
20231024,115200,249823800,63700,63700,63700,63700,0
|
|
20231024,115100,249823800,63700,63700,63700,63700,0
|
|
20231024,115000,249823800,63700,63700,63700,63700,0
|
|
20231024,114900,249823800,63700,63700,63700,63700,0
|
|
20231024,114800,249823800,63700,63700,63700,63700,0
|
|
20231024,114700,249823800,63700,63700,63700,63700,0
|
|
20231024,114600,249823800,63700,63700,63700,63700,0
|
|
20231024,114500,249823800,63700,63700,63700,63700,1
|
|
20231024,114400,249760100,63300,63300,63300,63300,0
|
|
20231024,114300,249760100,63300,63300,63300,63300,0
|
|
20231024,114200,249760100,63300,63300,63300,63300,0
|
|
20231024,114100,249760100,63300,63300,63300,63300,1
|
|
20231024,114000,249696800,63300,63300,63300,63300,0
|
|
20231024,113900,249696800,63300,63300,63300,63300,0
|
|
20231024,113800,249696800,63300,63300,63300,63300,0
|
|
20231024,113700,249696800,63300,63300,63300,63300,0
|
|
20231024,113600,249696800,63300,63300,63300,63300,170
|
|
20231024,113500,238935800,63300,63300,63300,63300,2
|
|
20231024,113400,238809200,63300,63300,63300,63300,0
|
|
20231024,113300,238809200,63300,63300,63300,63300,0
|
|
20231024,113200,238809200,63300,63300,63300,63300,0
|
|
20231024,113100,238809200,63300,63300,63300,63300,0
|
|
20231024,113000,238809200,63300,63300,63300,63300,1
|
|
20231024,112900,238745900,63300,63300,63300,63300,0
|
|
20231024,112800,238745900,63300,63300,63300,63300,0
|
|
20231024,112700,238745900,63300,63300,63300,63300,0
|
|
20231024,112600,238745900,63300,63300,63300,63300,0
|
|
20231024,112500,238745900,63300,63300,63300,63300,0
|
|
20231024,112400,238745900,63300,63300,63300,63300,0
|
|
20231024,112300,238745900,63300,63300,63300,63300,0
|
|
20231024,112200,238745900,63300,63300,63300,63300,0
|
|
20231024,112100,238745900,63300,63300,63300,63300,0
|
|
20231024,112000,238745900,63300,63300,63300,63300,38
|
|
20231024,111900,236340500,63400,63400,63400,63400,0
|
|
20231024,111800,236340500,63400,63400,63400,63400,2
|
|
20231024,111700,236213700,63400,63400,63400,63400,11
|
|
20231024,111600,235516300,63500,63500,63500,63500,23
|
|
20231024,111500,234055800,63900,63900,63900,63900,0
|
|
20231024,111400,234055800,63900,63900,63900,63900,0
|
|
20231024,111300,234055800,63900,63800,64000,63800,553
|
|
20231024,111200,198680000,63400,63400,63400,63400,0
|
|
20231024,111100,198680000,63400,63400,63400,63400,0
|
|
20231024,111000,198680000,63400,63400,63400,63400,0
|
|
20231024,110900,198680000,63400,63400,63400,63400,57
|
|
20231024,110800,195066200,63400,63400,63400,63400,1
|
|
20231024,110700,195002800,63400,63400,63400,63400,1
|
|
20231024,110600,194939400,63400,63400,63400,63400,1
|
|
20231024,110500,194876000,63400,63400,63400,63400,0
|
|
20231024,110400,194876000,63400,63400,63400,63400,0
|
|
20231024,110300,194876000,63400,63400,63400,63400,0
|
|
20231024,110200,194876000,63400,63400,63400,63400,0
|
|
20231024,110100,194876000,63400,63400,63400,63400,0
|
|
20231024,110000,194876000,63400,63400,63400,63400,0
|
|
20231024,105900,194876000,63400,63400,63400,63400,0
|
|
20231024,105800,194876000,63400,63400,63400,63400,0
|
|
20231024,105700,194876000,63400,63400,63400,63400,0
|
|
20231024,105600,194876000,63400,63400,63400,63400,0
|
|
20231024,105500,194876000,63400,63400,63400,63400,0
|
|
20231024,105400,194876000,63400,63400,63400,63400,1
|
|
20231024,105300,194812600,63200,63200,63200,63200,0
|
|
20231024,105200,194812600,63200,63300,63300,63200,75
|
|
20231024,105100,190072100,63200,63200,63200,63200,0
|
|
20231024,105000,190072100,63200,63300,63300,63200,10
|
|
20231024,104900,189439300,63400,63400,63400,63400,0
|
|
20231024,104800,189439300,63400,63400,63400,63400,0
|
|
20231024,104700,189439300,63400,63400,63400,63400,0
|
|
20231024,104600,189439300,63400,63400,63400,63400,0
|
|
20231024,104500,189439300,63400,63400,63400,63400,0
|
|
20231024,104400,189439300,63400,63400,63400,63400,44
|
|
20231024,104300,186649700,63300,63300,63300,63300,37
|
|
20231024,104200,184307600,63300,63300,63300,63300,0
|
|
20231024,104100,184307600,63300,63300,63300,63300,0
|
|
20231024,104000,184307600,63300,63300,63300,63300,0
|
|
20231024,103900,184307600,63300,63300,63300,63300,1
|
|
20231024,103800,184244300,63300,63300,63300,63300,1
|
|
20231024,103700,184181000,63300,63300,63300,63300,5
|
|
20231024,103600,183864500,63200,63200,63200,63200,10
|
|
20231024,103500,183232500,63300,63300,63300,63300,0
|
|
20231024,103400,183232500,63300,63300,63300,63300,0
|
|
20231024,103300,183232500,63300,63300,63300,63300,1
|
|
20231024,103200,183169200,63300,63300,63300,63300,1
|
|
20231024,103100,183105900,63300,63300,63300,63300,1
|
|
20231024,103000,183042600,63300,63300,63300,63300,2
|
|
20231024,102900,182916000,63300,63300,63300,63300,0
|
|
20231024,102800,182916000,63300,63300,63300,63300,0
|
|
20231024,102700,182916000,63300,63300,63300,63300,0
|
|
20231024,102600,182916000,63300,63300,63300,63300,1
|
|
20231024,102500,182852700,63300,63300,63300,63300,0
|
|
20231024,102400,182852700,63300,63300,63300,63300,0
|
|
20231024,102300,182852700,63300,63400,63400,63300,257
|
|
20231024,102200,166582700,63300,63300,63300,63300,0
|
|
20231024,102100,166582700,63300,63300,63300,63300,0
|
|
20231024,102000,166582700,63300,63300,63300,63300,0
|
|
20231024,101900,166582700,63300,63300,63300,63300,0
|
|
20231024,101800,166582700,63300,63300,63300,63300,0
|
|
20231024,101700,166582700,63300,63300,63300,63300,4
|
|
20231024,101600,166329500,63300,63300,63300,63300,0
|
|
20231024,101500,166329500,63300,63300,63300,63300,0
|
|
20231024,101400,166329500,63300,63300,63300,63300,0
|
|
20231024,101300,166329500,63300,63300,63300,63300,0
|
|
20231024,101200,166329500,63300,63300,63300,63300,0
|
|
20231024,101100,166329500,63300,63300,63300,63300,0
|
|
20231024,101000,166329500,63300,63300,63300,63300,0
|
|
20231024,100900,166329500,63300,63300,63300,63300,0
|
|
20231024,100800,166329500,63300,63300,63300,63300,0
|
|
20231024,100700,166329500,63300,63300,63300,63300,0
|
|
20231024,100600,166329500,63300,63300,63300,63300,0
|
|
20231024,100500,166329500,63300,63300,63300,63300,0
|
|
20231024,100400,166329500,63300,63300,63300,63300,0
|
|
20231024,100300,166329500,63300,63300,63300,63300,0
|
|
20231024,100200,166329500,63300,63300,63300,63300,0
|
|
20231024,100100,166329500,63300,63300,63300,63300,0
|
|
20231024,100000,166329500,63300,63300,63300,63300,0
|
|
20231024,095900,166329500,63300,63300,63300,63300,0
|
|
20231024,095800,166329500,63300,63300,63300,63300,0
|
|
20231024,095700,166329500,63300,63400,63400,63300,5
|
|
20231024,095600,166012900,63300,63300,63300,63300,10
|
|
20231024,095500,165379900,63400,63400,63400,63400,0
|
|
20231024,095400,165379900,63400,63400,63400,63400,10
|
|
20231024,095300,164745900,63400,63400,63400,63400,0
|
|
20231024,095200,164745900,63400,63400,63400,63400,0
|
|
20231024,095100,164745900,63400,63400,63400,63400,0
|
|
20231024,095000,164745900,63400,63400,63400,63400,0
|
|
20231024,094900,164745900,63400,63400,63400,63400,0
|
|
20231024,094800,164745900,63400,63400,63400,63400,31
|
|
20231024,094700,162780500,63300,63300,63300,63300,0
|
|
20231024,094600,162780500,63300,63300,63300,63300,0
|
|
20231024,094500,162780500,63300,63300,63300,63300,0
|
|
20231024,094400,162780500,63300,63300,63300,63300,0
|
|
20231024,094300,162780500,63300,63300,63300,63300,4
|
|
20231024,094200,162527300,63300,63300,63300,63300,0
|
|
20231024,094100,162527300,63300,63300,63300,63300,0
|
|
20231024,094000,162527300,63300,63300,63300,63300,0
|
|
20231024,093900,162527300,63300,63300,63300,63300,0
|
|
20231024,093800,162527300,63300,63300,63300,63300,0
|
|
20231024,093700,162527300,63300,63300,63300,63300,0
|
|
20231024,093600,162527300,63300,63300,63300,63300,0
|
|
20231024,093500,162527300,63300,63300,63300,63300,0
|
|
20231024,093400,162527300,63300,63300,63300,63300,0
|
|
20231024,093300,162527300,63300,63300,63300,63300,0
|
|
20231024,093200,162527300,63300,63300,63300,63300,0
|
|
20231024,093100,162527300,63300,63300,63300,63300,0
|
|
20231024,093000,162527300,63300,63300,63300,63300,5
|
|
20231024,092900,162210800,63300,63700,63700,63300,2260
|
|
20231024,092800,18279700,63400,63400,63400,63400,0
|
|
20231024,092700,18279700,63400,63400,63400,63400,0
|
|
20231024,092600,18279700,63400,63400,63400,63400,13
|
|
20231024,092500,17455500,63400,63400,63400,63400,21
|
|
20231024,092400,16124100,63700,63700,63700,63700,0
|
|
20231024,092300,16124100,63700,63700,63700,63700,0
|
|
20231024,092200,16124100,63700,63500,63700,63300,52
|
|
20231024,092100,12828900,63500,63500,63500,63500,1
|
|
20231024,092000,12765400,63700,63700,63700,63700,0
|
|
20231024,091900,12765400,63700,63700,63700,63700,2
|
|
20231024,091800,12638000,63700,63500,63700,63500,4
|
|
20231024,091700,12383600,63500,63500,63500,63500,0
|
|
20231024,091600,12383600,63500,63500,63500,63500,0
|
|
20231024,091500,12383600,63500,63500,63500,63500,1
|
|
20231024,091400,12320100,63700,63700,63700,63700,1
|
|
20231024,091300,12256400,63800,63800,63800,63800,0
|
|
20231024,091200,12256400,63800,63800,63800,63800,0
|
|
20231024,091100,12256400,63800,63800,63800,63800,0
|
|
20231024,091000,12256400,63800,63800,63800,63800,1
|
|
20231024,090900,12192600,63800,63800,63800,63800,11
|
|
20231024,090800,11490800,63500,63900,63900,63500,74
|
|
20231024,090700,6791400,63600,63700,63700,63600,28
|
|
20231024,090600,5009800,63800,63800,63800,63800,0
|
|
20231024,090500,5009800,63800,63800,63800,63800,10
|
|
20231024,090400,4371800,64200,64200,64200,64200,6
|
|
20231024,090300,3986600,64300,64300,64300,64300,0
|
|
20231024,090200,3986600,64300,64300,64300,64300,0
|
|
20231024,090100,3986600,64300,64300,64300,64300,0
|
|
20231024,090000,3986600,64300,64300,64300,64300,62
|