656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195300,202667200,93500,93500,93500,93500,14
|
|
20231024,195200,202667200,93500,93500,93500,93500,0
|
|
20231024,195100,202667200,93500,93500,93500,93500,0
|
|
20231024,195000,202667200,93500,93500,93500,93500,0
|
|
20231024,194900,202667200,93500,93500,93500,93500,0
|
|
20231024,194800,202667200,93500,93500,93500,93500,0
|
|
20231024,194700,202667200,93500,93500,93500,93500,0
|
|
20231024,194600,202667200,93500,93500,93500,93500,0
|
|
20231024,194500,202667200,93500,93500,93500,93500,0
|
|
20231024,194400,202667200,93500,93500,93500,93500,0
|
|
20231024,194300,202667200,93500,93500,93500,93500,0
|
|
20231024,194200,202667200,93500,93500,93500,93500,0
|
|
20231024,194100,202667200,93500,93500,93500,93500,0
|
|
20231024,194000,202667200,93500,93500,93500,93500,0
|
|
20231024,193900,202667200,93500,93500,93500,93500,0
|
|
20231024,193800,202667200,93500,93500,93500,93500,0
|
|
20231024,193700,202667200,93500,93500,93500,93500,0
|
|
20231024,193600,202667200,93500,93500,93500,93500,0
|
|
20231024,193500,202667200,93500,93500,93500,93500,0
|
|
20231024,193400,202667200,93500,93500,93500,93500,0
|
|
20231024,193300,202667200,93500,93500,93500,93500,0
|
|
20231024,193200,202667200,93500,93500,93500,93500,0
|
|
20231024,193100,202667200,93500,93500,93500,93500,0
|
|
20231024,193000,202667200,93500,93500,93500,93500,0
|
|
20231024,192900,202667200,93500,93500,93500,93500,0
|
|
20231024,192800,202667200,93500,93500,93500,93500,0
|
|
20231024,192700,202667200,93500,93500,93500,93500,0
|
|
20231024,192600,202667200,93500,93500,93500,93500,0
|
|
20231024,192500,202667200,93500,93500,93500,93500,0
|
|
20231024,192400,202667200,93500,93500,93500,93500,0
|
|
20231024,192300,202667200,93500,93500,93500,93500,14
|
|
20231024,192200,202667200,93500,93500,93500,93500,0
|
|
20231024,192100,202667200,93500,93500,93500,93500,0
|
|
20231024,192000,202667200,93500,93500,93500,93500,0
|
|
20231024,191900,202667200,93500,93500,93500,93500,0
|
|
20231024,191800,202667200,93500,93500,93500,93500,0
|
|
20231024,191700,202667200,93500,93500,93500,93500,0
|
|
20231024,191600,202667200,93500,93500,93500,93500,0
|
|
20231024,191500,202667200,93500,93500,93500,93500,0
|
|
20231024,191400,202667200,93500,93500,93500,93500,0
|
|
20231024,191300,202667200,93500,93500,93500,93500,0
|
|
20231024,191200,202667200,93500,93500,93500,93500,0
|
|
20231024,191100,202667200,93500,93500,93500,93500,0
|
|
20231024,191000,202667200,93500,93500,93500,93500,0
|
|
20231024,190900,202667200,93500,93500,93500,93500,0
|
|
20231024,190800,202667200,93500,93500,93500,93500,0
|
|
20231024,190700,202667200,93500,93500,93500,93500,0
|
|
20231024,190600,202667200,93500,93500,93500,93500,0
|
|
20231024,190500,202667200,93500,93500,93500,93500,0
|
|
20231024,190400,202667200,93500,93500,93500,93500,0
|
|
20231024,190300,202667200,93500,93500,93500,93500,0
|
|
20231024,190200,202667200,93500,93500,93500,93500,0
|
|
20231024,190100,202667200,93500,93500,93500,93500,0
|
|
20231024,190000,202667200,93500,93500,93500,93500,0
|
|
20231024,185900,202667200,93500,93500,93500,93500,0
|
|
20231024,185800,202667200,93500,93500,93500,93500,0
|
|
20231024,185700,202667200,93500,93500,93500,93500,0
|
|
20231024,185600,202667200,93500,93500,93500,93500,0
|
|
20231024,185500,202667200,93500,93500,93500,93500,0
|
|
20231024,185400,202667200,93500,93500,93500,93500,0
|
|
20231024,185300,202667200,93500,93500,93500,93500,14
|
|
20231024,185200,202667200,93500,93500,93500,93500,0
|
|
20231024,185100,202667200,93500,93500,93500,93500,0
|
|
20231024,185000,202667200,93500,93500,93500,93500,0
|
|
20231024,184900,202667200,93500,93500,93500,93500,0
|
|
20231024,184800,202667200,93500,93500,93500,93500,0
|
|
20231024,184700,202667200,93500,93500,93500,93500,0
|
|
20231024,184600,202667200,93500,93500,93500,93500,0
|
|
20231024,184500,202667200,93500,93500,93500,93500,0
|
|
20231024,184400,202667200,93500,93500,93500,93500,0
|
|
20231024,184300,202667200,93500,93500,93500,93500,0
|
|
20231024,184200,202667200,93500,93500,93500,93500,0
|
|
20231024,184100,202667200,93500,93500,93500,93500,0
|
|
20231024,184000,202667200,93500,93500,93500,93500,0
|
|
20231024,183900,202667200,93500,93500,93500,93500,0
|
|
20231024,183800,202667200,93500,93500,93500,93500,0
|
|
20231024,183700,202667200,93500,93500,93500,93500,0
|
|
20231024,183600,202667200,93500,93500,93500,93500,0
|
|
20231024,183500,202667200,93500,93500,93500,93500,0
|
|
20231024,183400,202667200,93500,93500,93500,93500,0
|
|
20231024,183300,202667200,93500,93500,93500,93500,0
|
|
20231024,183200,202667200,93500,93500,93500,93500,0
|
|
20231024,183100,202667200,93500,93500,93500,93500,0
|
|
20231024,183000,202667200,93500,93500,93500,93500,0
|
|
20231024,182900,202667200,93500,93500,93500,93500,0
|
|
20231024,182800,202667200,93500,93500,93500,93500,0
|
|
20231024,182700,202667200,93500,93500,93500,93500,0
|
|
20231024,182600,202667200,93500,93500,93500,93500,0
|
|
20231024,182500,202667200,93500,93500,93500,93500,0
|
|
20231024,182400,202667200,93500,93500,93500,93500,0
|
|
20231024,182300,202667200,93500,93500,93500,93500,14
|
|
20231024,182200,202667200,93500,93500,93500,93500,0
|
|
20231024,182100,202667200,93500,93500,93500,93500,0
|
|
20231024,182000,202667200,93500,93500,93500,93500,0
|
|
20231024,181900,202667200,93500,93500,93500,93500,0
|
|
20231024,181800,202667200,93500,93500,93500,93500,0
|
|
20231024,181700,202667200,93500,93500,93500,93500,0
|
|
20231024,181600,202667200,93500,93500,93500,93500,0
|
|
20231024,181500,202667200,93500,93500,93500,93500,0
|
|
20231024,181400,202667200,93500,93500,93500,93500,0
|
|
20231024,181300,202667200,93500,93500,93500,93500,0
|
|
20231024,181200,202667200,93500,93500,93500,93500,0
|
|
20231024,181100,202667200,93500,93500,93500,93500,0
|
|
20231024,181000,202667200,93500,93500,93500,93500,0
|
|
20231024,180900,202667200,93500,93500,93500,93500,0
|
|
20231024,180800,202667200,93500,93500,93500,93500,0
|
|
20231024,180700,202667200,93500,93500,93500,93500,0
|
|
20231024,180600,202667200,93500,93500,93500,93500,0
|
|
20231024,180500,202667200,93500,93500,93500,93500,0
|
|
20231024,180400,202667200,93500,93500,93500,93500,0
|
|
20231024,180300,202667200,93500,93500,93500,93500,0
|
|
20231024,180200,202667200,93500,93500,93500,93500,0
|
|
20231024,180100,202667200,93500,93500,93500,93500,0
|
|
20231024,180000,202667200,93500,93500,93500,93500,0
|
|
20231024,175900,202667200,93500,93500,93500,93500,0
|
|
20231024,175800,202667200,93500,93500,93500,93500,0
|
|
20231024,175700,202667200,93500,93500,93500,93500,0
|
|
20231024,175600,202667200,93500,93500,93500,93500,0
|
|
20231024,175500,202667200,93500,93500,93500,93500,0
|
|
20231024,175400,202667200,93500,93500,93500,93500,0
|
|
20231024,175300,202667200,93500,93500,93500,93500,14
|
|
20231024,175200,202667200,93500,93500,93500,93500,0
|
|
20231024,175100,202667200,93500,93500,93500,93500,0
|
|
20231024,175000,202667200,93500,93500,93500,93500,0
|
|
20231024,174900,202667200,93500,93500,93500,93500,0
|
|
20231024,174800,202667200,93500,93500,93500,93500,0
|
|
20231024,174700,202667200,93500,93500,93500,93500,0
|
|
20231024,174600,202667200,93500,93500,93500,93500,0
|
|
20231024,174500,202667200,93500,93500,93500,93500,0
|
|
20231024,174400,202667200,93500,93500,93500,93500,0
|
|
20231024,174300,202667200,93500,93500,93500,93500,0
|
|
20231024,174200,202667200,93500,93500,93500,93500,0
|
|
20231024,174100,202667200,93500,93500,93500,93500,0
|
|
20231024,174000,202667200,93500,93500,93500,93500,0
|
|
20231024,173900,202667200,93500,93500,93500,93500,0
|
|
20231024,173800,202667200,93500,93500,93500,93500,0
|
|
20231024,173700,202667200,93500,93500,93500,93500,0
|
|
20231024,173600,202667200,93500,93500,93500,93500,0
|
|
20231024,173500,202667200,93500,93500,93500,93500,0
|
|
20231024,173400,202667200,93500,93500,93500,93500,0
|
|
20231024,173300,202667200,93500,93500,93500,93500,0
|
|
20231024,173200,202667200,93500,93500,93500,93500,0
|
|
20231024,173100,202667200,93500,93500,93500,93500,0
|
|
20231024,173000,202667200,93500,93500,93500,93500,0
|
|
20231024,172900,202667200,93500,93500,93500,93500,0
|
|
20231024,172800,202667200,93500,93500,93500,93500,0
|
|
20231024,172700,202667200,93500,93500,93500,93500,0
|
|
20231024,172600,202667200,93500,93500,93500,93500,0
|
|
20231024,172500,202667200,93500,93500,93500,93500,0
|
|
20231024,172400,202667200,93500,93500,93500,93500,0
|
|
20231024,172300,202667200,93500,93500,93500,93500,14
|
|
20231024,172200,202667200,93500,93500,93500,93500,0
|
|
20231024,172100,202667200,93500,93500,93500,93500,0
|
|
20231024,172000,202667200,93500,93500,93500,93500,0
|
|
20231024,171900,202667200,93500,93500,93500,93500,0
|
|
20231024,171800,202667200,93500,93500,93500,93500,0
|
|
20231024,171700,202667200,93500,93500,93500,93500,0
|
|
20231024,171600,202667200,93500,93500,93500,93500,0
|
|
20231024,171500,202667200,93500,93500,93500,93500,0
|
|
20231024,171400,202667200,93500,93500,93500,93500,0
|
|
20231024,171300,202667200,93500,93500,93500,93500,0
|
|
20231024,171200,202667200,93500,93500,93500,93500,0
|
|
20231024,171100,202667200,93500,93500,93500,93500,0
|
|
20231024,171000,202667200,93500,93500,93500,93500,0
|
|
20231024,170900,202667200,93500,93500,93500,93500,0
|
|
20231024,170800,202667200,93500,93500,93500,93500,0
|
|
20231024,170700,202667200,93500,93500,93500,93500,0
|
|
20231024,170600,202667200,93500,93500,93500,93500,0
|
|
20231024,170500,202667200,93500,93500,93500,93500,0
|
|
20231024,170400,202667200,93500,93500,93500,93500,0
|
|
20231024,170300,202667200,93500,93500,93500,93500,0
|
|
20231024,170200,202667200,93500,93500,93500,93500,0
|
|
20231024,170100,202667200,93500,93500,93500,93500,0
|
|
20231024,170000,202667200,93500,93500,93500,93500,0
|
|
20231024,165900,202667200,93500,93500,93500,93500,0
|
|
20231024,165800,202667200,93500,93500,93500,93500,0
|
|
20231024,165700,202667200,93500,93500,93500,93500,0
|
|
20231024,165600,202667200,93500,93500,93500,93500,0
|
|
20231024,165500,202667200,93500,93500,93500,93500,0
|
|
20231024,165400,202667200,93500,93500,93500,93500,0
|
|
20231024,165300,202667200,93500,93500,93500,93500,14
|
|
20231024,165200,202667200,93500,93500,93500,93500,0
|
|
20231024,165100,202667200,93500,93500,93500,93500,0
|
|
20231024,165000,202667200,93500,93500,93500,93500,0
|
|
20231024,164900,202667200,93500,93500,93500,93500,0
|
|
20231024,164800,202667200,93500,93500,93500,93500,0
|
|
20231024,164700,202667200,93500,93500,93500,93500,0
|
|
20231024,164600,202667200,93500,93500,93500,93500,0
|
|
20231024,164500,202667200,93500,93500,93500,93500,0
|
|
20231024,164400,202667200,93500,93500,93500,93500,0
|
|
20231024,164300,202667200,93500,93500,93500,93500,0
|
|
20231024,164200,202667200,93500,93500,93500,93500,0
|
|
20231024,164100,202667200,93500,93500,93500,93500,0
|
|
20231024,164000,202667200,93500,93500,93500,93500,0
|
|
20231024,163900,202667200,93500,93500,93500,93500,0
|
|
20231024,163800,202667200,93500,93500,93500,93500,0
|
|
20231024,163700,202667200,93500,93500,93500,93500,0
|
|
20231024,163600,202667200,93500,93500,93500,93500,0
|
|
20231024,163500,202667200,93500,93500,93500,93500,0
|
|
20231024,163400,202667200,93500,93500,93500,93500,0
|
|
20231024,163300,202667200,93500,93500,93500,93500,0
|
|
20231024,163200,202667200,93500,93500,93500,93500,0
|
|
20231024,163100,202667200,93500,93500,93500,93500,0
|
|
20231024,163000,202667200,93500,93500,93500,93500,0
|
|
20231024,162900,202667200,93500,93500,93500,93500,0
|
|
20231024,162800,202667200,93500,93500,93500,93500,0
|
|
20231024,162700,202667200,93500,93500,93500,93500,0
|
|
20231024,162600,202667200,93500,93500,93500,93500,0
|
|
20231024,162500,202667200,93500,93500,93500,93500,0
|
|
20231024,162400,202667200,93500,93500,93500,93500,0
|
|
20231024,162300,202667200,93500,93500,93500,93500,14
|
|
20231024,162200,202667200,93500,93500,93500,93500,0
|
|
20231024,162100,202667200,93500,93500,93500,93500,0
|
|
20231024,162000,202667200,93500,93500,93500,93500,0
|
|
20231024,161900,202667200,93500,93500,93500,93500,0
|
|
20231024,161800,202667200,93500,93500,93500,93500,0
|
|
20231024,161700,202667200,93500,93500,93500,93500,0
|
|
20231024,161600,202667200,93500,93500,93500,93500,0
|
|
20231024,161500,202667200,93500,93500,93500,93500,0
|
|
20231024,161400,202667200,93500,93500,93500,93500,0
|
|
20231024,161300,202667200,93500,93500,93500,93500,0
|
|
20231024,161200,202667200,93500,93500,93500,93500,0
|
|
20231024,161100,202667200,93500,93500,93500,93500,0
|
|
20231024,161000,202667200,93500,93500,93500,93500,0
|
|
20231024,160900,202667200,93500,93500,93500,93500,0
|
|
20231024,160800,202667200,93500,93500,93500,93500,0
|
|
20231024,160700,202667200,93500,93500,93500,93500,0
|
|
20231024,160600,202667200,93500,93500,93500,93500,0
|
|
20231024,160500,202667200,93500,93500,93500,93500,0
|
|
20231024,160400,202667200,93500,93500,93500,93500,0
|
|
20231024,160300,202667200,93500,93500,93500,93500,0
|
|
20231024,160200,202667200,93500,93500,93500,93500,0
|
|
20231024,160100,202667200,93500,93500,93500,93500,0
|
|
20231024,160000,202667200,93500,93500,93500,93500,0
|
|
20231024,155900,202667200,93500,93500,93500,93500,0
|
|
20231024,155800,202667200,93500,93500,93500,93500,0
|
|
20231024,155700,202667200,93500,93500,93500,93500,0
|
|
20231024,155600,202667200,93500,93500,93500,93500,0
|
|
20231024,155500,202667200,93500,93500,93500,93500,0
|
|
20231024,155400,202667200,93500,93500,93500,93500,0
|
|
20231024,155300,202667200,93500,93500,93500,93500,14
|
|
20231024,155200,202667200,93500,93500,93500,93500,0
|
|
20231024,155100,202667200,93500,93500,93500,93500,0
|
|
20231024,155000,202667200,93500,93500,93500,93500,0
|
|
20231024,154900,202667200,93500,93500,93500,93500,0
|
|
20231024,154800,202667200,93500,93500,93500,93500,0
|
|
20231024,154700,202667200,93500,93500,93500,93500,0
|
|
20231024,154600,202667200,93500,93500,93500,93500,0
|
|
20231024,154500,202667200,93500,93500,93500,93500,0
|
|
20231024,154400,202667200,93500,93500,93500,93500,0
|
|
20231024,154300,202667200,93500,93500,93500,93500,0
|
|
20231024,154200,202667200,93500,93500,93500,93500,0
|
|
20231024,154100,202667200,93500,93500,93500,93500,0
|
|
20231024,154000,202667200,93500,93500,93500,93500,0
|
|
20231024,153900,202667200,93500,93500,93500,93500,0
|
|
20231024,153800,202667200,93500,93500,93500,93500,0
|
|
20231024,153700,202667200,93500,93500,93500,93500,0
|
|
20231024,153600,202667200,93500,93500,93500,93500,0
|
|
20231024,153500,202667200,93500,93500,93500,93500,0
|
|
20231024,153400,202667200,93500,93500,93500,93500,0
|
|
20231024,153300,202667200,93500,93500,93500,93500,0
|
|
20231024,153200,202667200,93500,93500,93500,93500,0
|
|
20231024,153100,202667200,93500,93500,93500,93500,0
|
|
20231024,153000,202667200,93500,93500,93500,93500,14
|
|
20231024,152900,201358200,94000,94000,94000,94000,0
|
|
20231024,152800,201358200,94000,94000,94000,94000,0
|
|
20231024,152700,201358200,94000,94000,94000,94000,0
|
|
20231024,152600,201358200,94000,94000,94000,94000,0
|
|
20231024,152500,201358200,94000,94000,94000,94000,0
|
|
20231024,152400,201358200,94000,94000,94000,94000,0
|
|
20231024,152300,201358200,94000,94000,94000,94000,0
|
|
20231024,152200,201358200,94000,94000,94000,94000,0
|
|
20231024,152100,201358200,94000,94000,94000,94000,0
|
|
20231024,152000,201358200,94000,94000,94000,94000,0
|
|
20231024,151900,201358200,94000,94000,94000,94000,10
|
|
20231024,151800,200418200,94000,94000,94000,94000,0
|
|
20231024,151700,200418200,94000,94000,94000,94000,0
|
|
20231024,151600,200418200,94000,94000,94000,94000,1
|
|
20231024,151500,200324200,94100,94100,94100,94100,0
|
|
20231024,151400,200324200,94100,94100,94100,94100,0
|
|
20231024,151300,200324200,94100,94100,94100,94100,0
|
|
20231024,151200,200324200,94100,94100,94100,94100,2
|
|
20231024,151100,200136000,93400,93400,93400,93400,0
|
|
20231024,151000,200136000,93400,93500,93500,93400,50
|
|
20231024,150900,195465400,94100,94100,94100,94100,0
|
|
20231024,150800,195465400,94100,94100,94100,94100,0
|
|
20231024,150700,195465400,94100,94100,94100,94100,0
|
|
20231024,150600,195465400,94100,94100,94100,94100,0
|
|
20231024,150500,195465400,94100,94100,94100,94100,0
|
|
20231024,150400,195465400,94100,94100,94100,94100,0
|
|
20231024,150300,195465400,94100,94100,94100,94100,0
|
|
20231024,150200,195465400,94100,94100,94100,94100,11
|
|
20231024,150100,194430300,94400,94400,94400,94400,0
|
|
20231024,150000,194430300,94400,94400,94400,94400,0
|
|
20231024,145900,194430300,94400,94400,94400,94400,0
|
|
20231024,145800,194430300,94400,94400,94400,94400,0
|
|
20231024,145700,194430300,94400,94400,94400,94400,0
|
|
20231024,145600,194430300,94400,94400,94400,94400,32
|
|
20231024,145500,191409500,94400,94400,94400,94400,7
|
|
20231024,145400,190748700,94400,94400,94400,94400,37
|
|
20231024,145300,187255900,94300,94300,94300,94300,0
|
|
20231024,145200,187255900,94300,94300,94300,94300,0
|
|
20231024,145100,187255900,94300,94300,94300,94300,7
|
|
20231024,145000,186595800,94300,94300,94300,94300,19
|
|
20231024,144900,184804100,94300,94300,94300,94300,0
|
|
20231024,144800,184804100,94300,94300,94300,94300,0
|
|
20231024,144700,184804100,94300,94300,94300,94300,0
|
|
20231024,144600,184804100,94300,94300,94300,94300,0
|
|
20231024,144500,184804100,94300,94300,94300,94300,0
|
|
20231024,144400,184804100,94300,94300,94300,94300,0
|
|
20231024,144300,184804100,94300,94300,94300,94300,0
|
|
20231024,144200,184804100,94300,94300,94300,94300,0
|
|
20231024,144100,184804100,94300,94300,94300,94300,1
|
|
20231024,144000,184709800,94300,94300,94300,94300,0
|
|
20231024,143900,184709800,94300,94300,94300,94300,0
|
|
20231024,143800,184709800,94300,94300,94300,94300,0
|
|
20231024,143700,184709800,94300,94300,94300,94300,0
|
|
20231024,143600,184709800,94300,94300,94300,94300,0
|
|
20231024,143500,184709800,94300,94300,94300,94300,0
|
|
20231024,143400,184709800,94300,94300,94300,94300,0
|
|
20231024,143300,184709800,94300,94300,94300,94300,0
|
|
20231024,143200,184709800,94300,94300,94300,94300,0
|
|
20231024,143100,184709800,94300,94300,94300,94300,0
|
|
20231024,143000,184709800,94300,94300,94300,94300,11
|
|
20231024,142900,183672500,94500,94500,94500,94500,10
|
|
20231024,142800,182727500,94500,94000,94500,94000,48
|
|
20231024,142700,178204300,93900,93800,93900,93800,101
|
|
20231024,142600,168720500,93700,93600,93700,93600,78
|
|
20231024,142500,161415100,93500,93500,93500,93500,0
|
|
20231024,142400,161415100,93500,93500,93500,93500,0
|
|
20231024,142300,161415100,93500,93500,93500,93500,0
|
|
20231024,142200,161415100,93500,93500,93500,93500,0
|
|
20231024,142100,161415100,93500,93500,93500,93500,0
|
|
20231024,142000,161415100,93500,93400,93500,93400,13
|
|
20231024,141900,160199800,93200,93200,93200,93200,0
|
|
20231024,141800,160199800,93200,93200,93200,93200,0
|
|
20231024,141700,160199800,93200,93400,93400,93200,3
|
|
20231024,141600,159919800,93300,93300,93300,93300,0
|
|
20231024,141500,159919800,93300,93300,93300,93300,0
|
|
20231024,141400,159919800,93300,93200,93300,93200,5
|
|
20231024,141300,159453600,93300,93300,93300,93300,1
|
|
20231024,141200,159360300,93300,93300,93300,93300,5
|
|
20231024,141100,158893800,93200,93200,93200,93200,3
|
|
20231024,141000,158614200,93200,93200,93200,93200,0
|
|
20231024,140900,158614200,93200,93200,93200,93200,0
|
|
20231024,140800,158614200,93200,93200,93200,93200,1
|
|
20231024,140700,158521000,93000,93000,93000,93000,0
|
|
20231024,140600,158521000,93000,93000,93000,93000,0
|
|
20231024,140500,158521000,93000,93000,93000,93000,0
|
|
20231024,140400,158521000,93000,93000,93000,93000,0
|
|
20231024,140300,158521000,93000,93000,93000,93000,16
|
|
20231024,140200,157033000,92900,92900,92900,92900,4
|
|
20231024,140100,156661400,92800,92800,92800,92800,0
|
|
20231024,140000,156661400,92800,92800,92800,92800,4
|
|
20231024,135900,156290200,92700,92700,92700,92700,0
|
|
20231024,135800,156290200,92700,92700,92700,92700,0
|
|
20231024,135700,156290200,92700,92700,92700,92700,1
|
|
20231024,135600,156197500,92600,92600,92600,92600,0
|
|
20231024,135500,156197500,92600,92600,92600,92600,0
|
|
20231024,135400,156197500,92600,92600,92600,92600,0
|
|
20231024,135300,156197500,92600,92600,92600,92600,0
|
|
20231024,135200,156197500,92600,92600,92600,92600,0
|
|
20231024,135100,156197500,92600,92600,92600,92600,0
|
|
20231024,135000,156197500,92600,92600,92600,92600,0
|
|
20231024,134900,156197500,92600,92600,92600,92600,0
|
|
20231024,134800,156197500,92600,92600,92600,92600,0
|
|
20231024,134700,156197500,92600,92600,92600,92600,0
|
|
20231024,134600,156197500,92600,92600,92600,92600,0
|
|
20231024,134500,156197500,92600,92600,92600,92600,0
|
|
20231024,134400,156197500,92600,92600,92600,92600,0
|
|
20231024,134300,156197500,92600,92600,92600,92600,0
|
|
20231024,134200,156197500,92600,92600,92600,92600,0
|
|
20231024,134100,156197500,92600,92600,92600,92600,0
|
|
20231024,134000,156197500,92600,92600,92600,92600,0
|
|
20231024,133900,156197500,92600,92600,92600,92600,0
|
|
20231024,133800,156197500,92600,92600,92600,92600,0
|
|
20231024,133700,156197500,92600,92600,92600,92600,0
|
|
20231024,133600,156197500,92600,92600,92600,92600,0
|
|
20231024,133500,156197500,92600,92600,92600,92600,0
|
|
20231024,133400,156197500,92600,92600,92600,92600,0
|
|
20231024,133300,156197500,92600,92600,92600,92600,0
|
|
20231024,133200,156197500,92600,92600,92600,92600,0
|
|
20231024,133100,156197500,92600,92600,92600,92600,7
|
|
20231024,133000,155549300,92600,92600,92600,92600,0
|
|
20231024,132900,155549300,92600,92600,92600,92600,0
|
|
20231024,132800,155549300,92600,92600,92600,92600,0
|
|
20231024,132700,155549300,92600,92600,92600,92600,0
|
|
20231024,132600,155549300,92600,92600,92600,92600,0
|
|
20231024,132500,155549300,92600,92600,92600,92600,1
|
|
20231024,132400,155456700,92700,92700,92700,92700,0
|
|
20231024,132300,155456700,92700,92700,92700,92700,0
|
|
20231024,132200,155456700,92700,92700,92700,92700,0
|
|
20231024,132100,155456700,92700,92700,92700,92700,0
|
|
20231024,132000,155456700,92700,92700,92700,92700,0
|
|
20231024,131900,155456700,92700,92700,92700,92700,0
|
|
20231024,131800,155456700,92700,92700,92700,92700,0
|
|
20231024,131700,155456700,92700,92700,92700,92700,0
|
|
20231024,131600,155456700,92700,92700,92700,92700,1
|
|
20231024,131500,155364000,92800,92800,92800,92800,0
|
|
20231024,131400,155364000,92800,92800,92800,92800,0
|
|
20231024,131300,155364000,92800,92800,92800,92800,0
|
|
20231024,131200,155364000,92800,92800,92800,92800,0
|
|
20231024,131100,155364000,92800,92800,92800,92800,0
|
|
20231024,131000,155364000,92800,92800,92800,92800,0
|
|
20231024,130900,155364000,92800,92800,92800,92800,0
|
|
20231024,130800,155364000,92800,92800,92800,92800,0
|
|
20231024,130700,155364000,92800,92800,92800,92800,0
|
|
20231024,130600,155364000,92800,92800,92800,92800,0
|
|
20231024,130500,155364000,92800,92800,92800,92800,0
|
|
20231024,130400,155364000,92800,92800,92800,92800,0
|
|
20231024,130300,155364000,92800,92800,92800,92800,3
|
|
20231024,130200,155085600,92700,92700,92700,92700,0
|
|
20231024,130100,155085600,92700,92700,92700,92700,0
|
|
20231024,130000,155085600,92700,92700,92700,92700,0
|
|
20231024,125900,155085600,92700,92700,92700,92700,0
|
|
20231024,125800,155085600,92700,92700,92700,92700,10
|
|
20231024,125700,154158600,92600,92600,92600,92600,2
|
|
20231024,125600,153973400,92600,92600,92600,92600,0
|
|
20231024,125500,153973400,92600,92600,92600,92600,0
|
|
20231024,125400,153973400,92600,92600,92600,92600,0
|
|
20231024,125300,153973400,92600,92600,92600,92600,0
|
|
20231024,125200,153973400,92600,92600,92600,92600,0
|
|
20231024,125100,153973400,92600,92600,92600,92600,3
|
|
20231024,125000,153695600,92600,92600,92600,92600,0
|
|
20231024,124900,153695600,92600,92600,92600,92600,0
|
|
20231024,124800,153695600,92600,92600,92600,92600,0
|
|
20231024,124700,153695600,92600,92600,92600,92600,0
|
|
20231024,124600,153695600,92600,92600,92600,92600,0
|
|
20231024,124500,153695600,92600,92600,92600,92600,0
|
|
20231024,124400,153695600,92600,92600,92600,92600,0
|
|
20231024,124300,153695600,92600,92600,92600,92600,0
|
|
20231024,124200,153695600,92600,92600,92600,92600,10
|
|
20231024,124100,152769600,92600,92600,92600,92600,0
|
|
20231024,124000,152769600,92600,92600,92600,92600,0
|
|
20231024,123900,152769600,92600,92600,92600,92600,0
|
|
20231024,123800,152769600,92600,92600,92600,92600,10
|
|
20231024,123700,151843600,92600,92600,92600,92600,0
|
|
20231024,123600,151843600,92600,92600,92600,92600,0
|
|
20231024,123500,151843600,92600,92600,92600,92600,0
|
|
20231024,123400,151843600,92600,92600,92600,92600,0
|
|
20231024,123300,151843600,92600,92600,92600,92600,0
|
|
20231024,123200,151843600,92600,92600,92600,92600,0
|
|
20231024,123100,151843600,92600,92600,92600,92600,0
|
|
20231024,123000,151843600,92600,92600,92600,92600,0
|
|
20231024,122900,151843600,92600,92600,92600,92600,0
|
|
20231024,122800,151843600,92600,92600,92600,92600,0
|
|
20231024,122700,151843600,92600,92600,92600,92600,0
|
|
20231024,122600,151843600,92600,92600,92600,92600,0
|
|
20231024,122500,151843600,92600,92600,92600,92600,0
|
|
20231024,122400,151843600,92600,92600,92600,92600,0
|
|
20231024,122300,151843600,92600,92600,92600,92600,1
|
|
20231024,122200,151751000,92600,92600,92600,92600,0
|
|
20231024,122100,151751000,92600,92600,92600,92600,0
|
|
20231024,122000,151751000,92600,92600,92600,92600,0
|
|
20231024,121900,151751000,92600,92500,92600,92500,2
|
|
20231024,121800,151565900,92600,92600,92600,92600,0
|
|
20231024,121700,151565900,92600,92600,92600,92600,0
|
|
20231024,121600,151565900,92600,92600,92600,92600,0
|
|
20231024,121500,151565900,92600,92600,92600,92600,0
|
|
20231024,121400,151565900,92600,92600,92600,92600,3
|
|
20231024,121300,151288100,92600,92600,92600,92600,0
|
|
20231024,121200,151288100,92600,92600,92600,92600,1
|
|
20231024,121100,151195500,92500,92500,92500,92500,0
|
|
20231024,121000,151195500,92500,92500,92500,92500,0
|
|
20231024,120900,151195500,92500,92500,92500,92500,0
|
|
20231024,120800,151195500,92500,92500,92500,92500,0
|
|
20231024,120700,151195500,92500,92500,92500,92500,0
|
|
20231024,120600,151195500,92500,92500,92500,92500,0
|
|
20231024,120500,151195500,92500,92500,92500,92500,0
|
|
20231024,120400,151195500,92500,92500,92500,92500,0
|
|
20231024,120300,151195500,92500,92500,92500,92500,0
|
|
20231024,120200,151195500,92500,92500,92500,92500,1
|
|
20231024,120100,151103000,92400,92400,92400,92400,0
|
|
20231024,120000,151103000,92400,92400,92400,92400,0
|
|
20231024,115900,151103000,92400,92400,92400,92400,0
|
|
20231024,115800,151103000,92400,92400,92400,92400,0
|
|
20231024,115700,151103000,92400,92400,92400,92400,0
|
|
20231024,115600,151103000,92400,92400,92400,92400,0
|
|
20231024,115500,151103000,92400,92400,92400,92400,0
|
|
20231024,115400,151103000,92400,92400,92400,92400,0
|
|
20231024,115300,151103000,92400,92400,92400,92400,5
|
|
20231024,115200,150641000,92200,92200,92200,92200,0
|
|
20231024,115100,150641000,92200,92200,92200,92200,0
|
|
20231024,115000,150641000,92200,92200,92200,92200,11
|
|
20231024,114900,149626800,92200,92200,92200,92200,0
|
|
20231024,114800,149626800,92200,92200,92200,92200,0
|
|
20231024,114700,149626800,92200,92200,92200,92200,0
|
|
20231024,114600,149626800,92200,92200,92200,92200,0
|
|
20231024,114500,149626800,92200,92200,92200,92200,0
|
|
20231024,114400,149626800,92200,92200,92200,92200,0
|
|
20231024,114300,149626800,92200,92200,92200,92200,0
|
|
20231024,114200,149626800,92200,92200,92200,92200,18
|
|
20231024,114100,147967200,92200,92200,92200,92200,0
|
|
20231024,114000,147967200,92200,92300,92300,92200,32
|
|
20231024,113900,145016700,92300,92300,92300,92300,0
|
|
20231024,113800,145016700,92300,92300,92300,92300,0
|
|
20231024,113700,145016700,92300,92300,92300,92300,0
|
|
20231024,113600,145016700,92300,92300,92300,92300,0
|
|
20231024,113500,145016700,92300,92300,92300,92300,0
|
|
20231024,113400,145016700,92300,92300,92300,92300,0
|
|
20231024,113300,145016700,92300,92300,92300,92300,0
|
|
20231024,113200,145016700,92300,92300,92300,92300,21
|
|
20231024,113100,143078400,93000,93000,93000,93000,0
|
|
20231024,113000,143078400,93000,93000,93000,93000,0
|
|
20231024,112900,143078400,93000,93000,93000,93000,0
|
|
20231024,112800,143078400,93000,93000,93000,93000,0
|
|
20231024,112700,143078400,93000,93000,93000,93000,0
|
|
20231024,112600,143078400,93000,93000,93000,93000,0
|
|
20231024,112500,143078400,93000,93000,93000,93000,0
|
|
20231024,112400,143078400,93000,93000,93000,93000,1
|
|
20231024,112300,142985400,93000,93000,93000,93000,0
|
|
20231024,112200,142985400,93000,93000,93000,93000,0
|
|
20231024,112100,142985400,93000,93000,93000,93000,0
|
|
20231024,112000,142985400,93000,93000,93000,93000,0
|
|
20231024,111900,142985400,93000,93000,93000,93000,0
|
|
20231024,111800,142985400,93000,92600,93000,92600,3
|
|
20231024,111700,142706800,92700,92700,92700,92700,0
|
|
20231024,111600,142706800,92700,92700,92700,92700,0
|
|
20231024,111500,142706800,92700,92700,92700,92700,0
|
|
20231024,111400,142706800,92700,92700,92700,92700,0
|
|
20231024,111300,142706800,92700,92700,92700,92700,0
|
|
20231024,111200,142706800,92700,92700,92700,92700,0
|
|
20231024,111100,142706800,92700,92700,92700,92700,0
|
|
20231024,111000,142706800,92700,92700,92700,92700,0
|
|
20231024,110900,142706800,92700,92700,92700,92700,0
|
|
20231024,110800,142706800,92700,92700,92700,92700,0
|
|
20231024,110700,142706800,92700,92700,92700,92700,32
|
|
20231024,110600,139740400,92700,92700,92700,92700,0
|
|
20231024,110500,139740400,92700,92700,92700,92700,0
|
|
20231024,110400,139740400,92700,92100,92700,92100,11
|
|
20231024,110300,138726300,92000,92000,92000,92000,0
|
|
20231024,110200,138726300,92000,92000,92000,92000,1
|
|
20231024,110100,138634300,92000,92000,92000,92000,0
|
|
20231024,110000,138634300,92000,92000,92000,92000,0
|
|
20231024,105900,138634300,92000,92000,92000,92000,0
|
|
20231024,105800,138634300,92000,92000,92000,92000,1
|
|
20231024,105700,138542300,92000,92000,92000,92000,5
|
|
20231024,105600,138082300,92000,92000,92000,92000,0
|
|
20231024,105500,138082300,92000,92000,92000,92000,0
|
|
20231024,105400,138082300,92000,92000,92000,92000,0
|
|
20231024,105300,138082300,92000,92000,92000,92000,0
|
|
20231024,105200,138082300,92000,92000,92000,92000,0
|
|
20231024,105100,138082300,92000,92000,92000,92000,0
|
|
20231024,105000,138082300,92000,92000,92000,92000,14
|
|
20231024,104900,136794300,91700,91700,91700,91700,16
|
|
20231024,104800,135327100,91700,91700,91700,91700,84
|
|
20231024,104700,127624300,92000,92000,92000,92000,0
|
|
20231024,104600,127624300,92000,92000,92000,92000,0
|
|
20231024,104500,127624300,92000,92000,92000,92000,0
|
|
20231024,104400,127624300,92000,92000,92000,92000,5
|
|
20231024,104300,127164300,92000,92000,92000,92000,0
|
|
20231024,104200,127164300,92000,92000,92000,92000,0
|
|
20231024,104100,127164300,92000,92000,92000,92000,0
|
|
20231024,104000,127164300,92000,91700,92000,91700,52
|
|
20231024,103900,122395300,92000,92000,92000,92000,3
|
|
20231024,103800,122119300,91700,91700,91700,91700,2
|
|
20231024,103700,121935900,91700,91700,91700,91700,0
|
|
20231024,103600,121935900,91700,91700,91700,91700,0
|
|
20231024,103500,121935900,91700,91700,91700,91700,4
|
|
20231024,103400,121569100,91700,91700,91700,91700,0
|
|
20231024,103300,121569100,91700,91700,91700,91700,0
|
|
20231024,103200,121569100,91700,91700,91700,91700,0
|
|
20231024,103100,121569100,91700,91700,91700,91700,0
|
|
20231024,103000,121569100,91700,91700,91700,91700,0
|
|
20231024,102900,121569100,91700,91700,91700,91700,0
|
|
20231024,102800,121569100,91700,91700,91700,91700,20
|
|
20231024,102700,119735100,91700,91700,91700,91700,66
|
|
20231024,102600,113682900,91700,91700,91700,91700,80
|
|
20231024,102500,106346900,91800,91800,91800,91800,43
|
|
20231024,102400,102399500,92000,92000,92000,92000,0
|
|
20231024,102300,102399500,92000,92000,92000,92000,2
|
|
20231024,102200,102215500,91700,91700,91700,91700,0
|
|
20231024,102100,102215500,91700,91700,91700,91700,28
|
|
20231024,102000,99647900,91800,91800,91800,91800,0
|
|
20231024,101900,99647900,91800,91800,91800,91800,0
|
|
20231024,101800,99647900,91800,91800,91800,91800,15
|
|
20231024,101700,98270900,92000,92000,92000,92000,0
|
|
20231024,101600,98270900,92000,92000,92000,92000,0
|
|
20231024,101500,98270900,92000,92000,92000,92000,1
|
|
20231024,101400,98178900,92000,92000,92000,92000,0
|
|
20231024,101300,98178900,92000,92000,92000,92000,19
|
|
20231024,101200,96430900,91900,91800,91900,91800,17
|
|
20231024,101100,94869200,91700,91700,91700,91700,0
|
|
20231024,101000,94869200,91700,91700,91700,91700,0
|
|
20231024,100900,94869200,91700,91700,91700,91700,0
|
|
20231024,100800,94869200,91700,91700,91700,91700,0
|
|
20231024,100700,94869200,91700,91700,91700,91700,19
|
|
20231024,100600,93126900,91800,91800,91800,91800,51
|
|
20231024,100500,88445100,92000,92000,92000,92000,0
|
|
20231024,100400,88445100,92000,92000,92000,92000,0
|
|
20231024,100300,88445100,92000,92000,92000,92000,0
|
|
20231024,100200,88445100,92000,92000,92000,92000,0
|
|
20231024,100100,88445100,92000,92000,92000,92000,0
|
|
20231024,100000,88445100,92000,92000,92000,92000,2
|
|
20231024,095900,88261100,91700,91700,91700,91700,21
|
|
20231024,095800,86335400,92000,92000,92000,92000,0
|
|
20231024,095700,86335400,92000,92000,92000,92000,0
|
|
20231024,095600,86335400,92000,92000,92000,92000,0
|
|
20231024,095500,86335400,92000,92000,92000,92000,0
|
|
20231024,095400,86335400,92000,92000,92000,92000,0
|
|
20231024,095300,86335400,92000,91700,92000,91700,22
|
|
20231024,095200,84317500,91900,91900,91900,91900,0
|
|
20231024,095100,84317500,91900,91900,91900,91900,0
|
|
20231024,095000,84317500,91900,91900,91900,91900,0
|
|
20231024,094900,84317500,91900,91900,91900,91900,12
|
|
20231024,094800,83214700,91900,91900,91900,91900,2
|
|
20231024,094700,83030900,91900,91900,91900,91900,0
|
|
20231024,094600,83030900,91900,91900,91900,91900,12
|
|
20231024,094500,81928100,91900,91900,91900,91900,8
|
|
20231024,094400,81192900,91900,91900,91900,91900,0
|
|
20231024,094300,81192900,91900,91900,91900,91900,0
|
|
20231024,094200,81192900,91900,91900,91900,91900,2
|
|
20231024,094100,81009100,91600,91600,91600,91600,30
|
|
20231024,094000,78261100,91900,91900,91900,91900,2
|
|
20231024,093900,78077300,91700,91800,91800,91700,62
|
|
20231024,093800,72386900,91800,91800,91800,91800,0
|
|
20231024,093700,72386900,91800,91800,91800,91800,12
|
|
20231024,093600,71285300,92100,92100,92100,92100,0
|
|
20231024,093500,71285300,92100,92000,92100,92000,2
|
|
20231024,093400,71101200,92000,92000,92000,92000,1
|
|
20231024,093300,71009200,91700,91700,91700,91700,13
|
|
20231024,093200,69817100,91700,92000,92000,91700,34
|
|
20231024,093100,66696100,92000,92000,92000,92000,0
|
|
20231024,093000,66696100,92000,92000,92000,92000,0
|
|
20231024,092900,66696100,92000,92000,92000,92000,0
|
|
20231024,092800,66696100,92000,92000,92000,92000,3
|
|
20231024,092700,66420100,91800,91800,91800,91800,0
|
|
20231024,092600,66420100,91800,91800,91800,91800,16
|
|
20231024,092500,64951300,91800,91800,91800,91800,0
|
|
20231024,092400,64951300,91800,91800,91800,91800,0
|
|
20231024,092300,64951300,91800,91800,91800,91800,0
|
|
20231024,092200,64951300,91800,91800,91800,91800,0
|
|
20231024,092100,64951300,91800,91800,91800,91800,0
|
|
20231024,092000,64951300,91800,91900,91900,91800,9
|
|
20231024,091900,64124400,91900,91900,91900,91900,0
|
|
20231024,091800,64124400,91900,91900,91900,91900,0
|
|
20231024,091700,64124400,91900,91900,91900,91900,0
|
|
20231024,091600,64124400,91900,91800,91900,91800,11
|
|
20231024,091500,63114500,92500,92500,92500,92500,0
|
|
20231024,091400,63114500,92500,92500,92500,92500,0
|
|
20231024,091300,63114500,92500,92100,92500,92100,7
|
|
20231024,091200,62467800,91900,91900,92500,91900,26
|
|
20231024,091100,60068200,91900,91900,91900,91900,17
|
|
20231024,091000,58505900,91900,91900,91900,91900,7
|
|
20231024,090900,57862600,91800,91800,91800,91800,0
|
|
20231024,090800,57862600,91800,91900,91900,91800,16
|
|
20231024,090700,56393500,92100,92100,92100,92100,5
|
|
20231024,090600,55933000,92100,92100,92100,92100,5
|
|
20231024,090500,55472500,92100,91900,92700,91900,41
|
|
20231024,090400,51684000,92000,92000,92000,92000,13
|
|
20231024,090300,50488000,92000,92100,92100,92000,39
|
|
20231024,090200,46896500,91800,91900,91900,91600,28
|
|
20231024,090100,44325200,92200,92200,92200,92200,2
|
|
20231024,090000,44140800,91200,91200,91200,91200,484
|