652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,194800,46929654700,55600,55600,55600,55600,0
|
|
20231024,194700,46929654700,55600,55600,55600,55600,0
|
|
20231024,194600,46929654700,55600,55600,55600,55600,0
|
|
20231024,194500,46929654700,55600,55600,55600,55600,0
|
|
20231024,194400,46929654700,55600,55600,55600,55600,0
|
|
20231024,194300,46929654700,55600,55600,55600,55600,0
|
|
20231024,194200,46929654700,55600,55600,55600,55600,0
|
|
20231024,194100,46929654700,55600,55600,55600,55600,0
|
|
20231024,194000,46929654700,55600,55600,55600,55600,0
|
|
20231024,193900,46929654700,55600,55600,55600,55600,0
|
|
20231024,193800,46929654700,55600,55600,55600,55600,0
|
|
20231024,193700,46929654700,55600,55600,55600,55600,0
|
|
20231024,193600,46929654700,55600,55600,55600,55600,0
|
|
20231024,193500,46929654700,55600,55600,55600,55600,0
|
|
20231024,193400,46929654700,55600,55600,55600,55600,0
|
|
20231024,193300,46929654700,55600,55600,55600,55600,0
|
|
20231024,193200,46929654700,55600,55600,55600,55600,0
|
|
20231024,193100,46929654700,55600,55600,55600,55600,0
|
|
20231024,193000,46929654700,55600,55600,55600,55600,0
|
|
20231024,192900,46929654700,55600,55600,55600,55600,0
|
|
20231024,192800,46929654700,55600,55600,55600,55600,0
|
|
20231024,192700,46929654700,55600,55600,55600,55600,0
|
|
20231024,192600,46929654700,55600,55600,55600,55600,0
|
|
20231024,192500,46929654700,55600,55600,55600,55600,0
|
|
20231024,192400,46929654700,55600,55600,55600,55600,0
|
|
20231024,192300,46929654700,55600,55600,55600,55600,0
|
|
20231024,192200,46929654700,55600,55600,55600,55600,0
|
|
20231024,192100,46929654700,55600,55600,55600,55600,0
|
|
20231024,192000,46929654700,55600,55600,55600,55600,0
|
|
20231024,191900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,191800,46929654700,55600,55600,55600,55600,0
|
|
20231024,191700,46929654700,55600,55600,55600,55600,0
|
|
20231024,191600,46929654700,55600,55600,55600,55600,0
|
|
20231024,191500,46929654700,55600,55600,55600,55600,0
|
|
20231024,191400,46929654700,55600,55600,55600,55600,0
|
|
20231024,191300,46929654700,55600,55600,55600,55600,0
|
|
20231024,191200,46929654700,55600,55600,55600,55600,0
|
|
20231024,191100,46929654700,55600,55600,55600,55600,0
|
|
20231024,191000,46929654700,55600,55600,55600,55600,0
|
|
20231024,190900,46929654700,55600,55600,55600,55600,0
|
|
20231024,190800,46929654700,55600,55600,55600,55600,0
|
|
20231024,190700,46929654700,55600,55600,55600,55600,0
|
|
20231024,190600,46929654700,55600,55600,55600,55600,0
|
|
20231024,190500,46929654700,55600,55600,55600,55600,0
|
|
20231024,190400,46929654700,55600,55600,55600,55600,0
|
|
20231024,190300,46929654700,55600,55600,55600,55600,0
|
|
20231024,190200,46929654700,55600,55600,55600,55600,0
|
|
20231024,190100,46929654700,55600,55600,55600,55600,0
|
|
20231024,190000,46929654700,55600,55600,55600,55600,0
|
|
20231024,185900,46929654700,55600,55600,55600,55600,0
|
|
20231024,185800,46929654700,55600,55600,55600,55600,0
|
|
20231024,185700,46929654700,55600,55600,55600,55600,0
|
|
20231024,185600,46929654700,55600,55600,55600,55600,0
|
|
20231024,185500,46929654700,55600,55600,55600,55600,0
|
|
20231024,185400,46929654700,55600,55600,55600,55600,0
|
|
20231024,185300,46929654700,55600,55600,55600,55600,0
|
|
20231024,185200,46929654700,55600,55600,55600,55600,0
|
|
20231024,185100,46929654700,55600,55600,55600,55600,0
|
|
20231024,185000,46929654700,55600,55600,55600,55600,0
|
|
20231024,184900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,184800,46929654700,55600,55600,55600,55600,0
|
|
20231024,184700,46929654700,55600,55600,55600,55600,0
|
|
20231024,184600,46929654700,55600,55600,55600,55600,0
|
|
20231024,184500,46929654700,55600,55600,55600,55600,0
|
|
20231024,184400,46929654700,55600,55600,55600,55600,0
|
|
20231024,184300,46929654700,55600,55600,55600,55600,0
|
|
20231024,184200,46929654700,55600,55600,55600,55600,0
|
|
20231024,184100,46929654700,55600,55600,55600,55600,0
|
|
20231024,184000,46929654700,55600,55600,55600,55600,0
|
|
20231024,183900,46929654700,55600,55600,55600,55600,0
|
|
20231024,183800,46929654700,55600,55600,55600,55600,0
|
|
20231024,183700,46929654700,55600,55600,55600,55600,0
|
|
20231024,183600,46929654700,55600,55600,55600,55600,0
|
|
20231024,183500,46929654700,55600,55600,55600,55600,0
|
|
20231024,183400,46929654700,55600,55600,55600,55600,0
|
|
20231024,183300,46929654700,55600,55600,55600,55600,0
|
|
20231024,183200,46929654700,55600,55600,55600,55600,0
|
|
20231024,183100,46929654700,55600,55600,55600,55600,0
|
|
20231024,183000,46929654700,55600,55600,55600,55600,0
|
|
20231024,182900,46929654700,55600,55600,55600,55600,0
|
|
20231024,182800,46929654700,55600,55600,55600,55600,0
|
|
20231024,182700,46929654700,55600,55600,55600,55600,0
|
|
20231024,182600,46929654700,55600,55600,55600,55600,0
|
|
20231024,182500,46929654700,55600,55600,55600,55600,0
|
|
20231024,182400,46929654700,55600,55600,55600,55600,0
|
|
20231024,182300,46929654700,55600,55600,55600,55600,0
|
|
20231024,182200,46929654700,55600,55600,55600,55600,0
|
|
20231024,182100,46929654700,55600,55600,55600,55600,0
|
|
20231024,182000,46929654700,55600,55600,55600,55600,0
|
|
20231024,181900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,181800,46929654700,55600,55600,55600,55600,0
|
|
20231024,181700,46929654700,55600,55600,55600,55600,0
|
|
20231024,181600,46929654700,55600,55600,55600,55600,0
|
|
20231024,181500,46929654700,55600,55600,55600,55600,0
|
|
20231024,181400,46929654700,55600,55600,55600,55600,0
|
|
20231024,181300,46929654700,55600,55600,55600,55600,0
|
|
20231024,181200,46929654700,55600,55600,55600,55600,0
|
|
20231024,181100,46929654700,55600,55600,55600,55600,0
|
|
20231024,181000,46929654700,55600,55600,55600,55600,0
|
|
20231024,180900,46929654700,55600,55600,55600,55600,0
|
|
20231024,180800,46929654700,55600,55600,55600,55600,0
|
|
20231024,180700,46929654700,55600,55600,55600,55600,0
|
|
20231024,180600,46929654700,55600,55600,55600,55600,0
|
|
20231024,180500,46929654700,55600,55600,55600,55600,0
|
|
20231024,180400,46929654700,55600,55600,55600,55600,0
|
|
20231024,180300,46929654700,55600,55600,55600,55600,0
|
|
20231024,180200,46929654700,55600,55600,55600,55600,0
|
|
20231024,180100,46929654700,55600,55600,55600,55600,0
|
|
20231024,180000,46929654700,55600,55600,55600,55600,0
|
|
20231024,175900,46929654700,55600,55600,55600,55600,0
|
|
20231024,175800,46929654700,55600,55600,55600,55600,0
|
|
20231024,175700,46929654700,55600,55600,55600,55600,0
|
|
20231024,175600,46929654700,55600,55600,55600,55600,0
|
|
20231024,175500,46929654700,55600,55600,55600,55600,0
|
|
20231024,175400,46929654700,55600,55600,55600,55600,0
|
|
20231024,175300,46929654700,55600,55600,55600,55600,0
|
|
20231024,175200,46929654700,55600,55600,55600,55600,0
|
|
20231024,175100,46929654700,55600,55600,55600,55600,0
|
|
20231024,175000,46929654700,55600,55600,55600,55600,0
|
|
20231024,174900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,174800,46929654700,55600,55600,55600,55600,0
|
|
20231024,174700,46929654700,55600,55600,55600,55600,0
|
|
20231024,174600,46929654700,55600,55600,55600,55600,0
|
|
20231024,174500,46929654700,55600,55600,55600,55600,0
|
|
20231024,174400,46929654700,55600,55600,55600,55600,0
|
|
20231024,174300,46929654700,55600,55600,55600,55600,0
|
|
20231024,174200,46929654700,55600,55600,55600,55600,0
|
|
20231024,174100,46929654700,55600,55600,55600,55600,0
|
|
20231024,174000,46929654700,55600,55600,55600,55600,0
|
|
20231024,173900,46929654700,55600,55600,55600,55600,0
|
|
20231024,173800,46929654700,55600,55600,55600,55600,0
|
|
20231024,173700,46929654700,55600,55600,55600,55600,0
|
|
20231024,173600,46929654700,55600,55600,55600,55600,0
|
|
20231024,173500,46929654700,55600,55600,55600,55600,0
|
|
20231024,173400,46929654700,55600,55600,55600,55600,0
|
|
20231024,173300,46929654700,55600,55600,55600,55600,0
|
|
20231024,173200,46929654700,55600,55600,55600,55600,0
|
|
20231024,173100,46929654700,55600,55600,55600,55600,0
|
|
20231024,173000,46929654700,55600,55600,55600,55600,0
|
|
20231024,172900,46929654700,55600,55600,55600,55600,0
|
|
20231024,172800,46929654700,55600,55600,55600,55600,0
|
|
20231024,172700,46929654700,55600,55600,55600,55600,0
|
|
20231024,172600,46929654700,55600,55600,55600,55600,0
|
|
20231024,172500,46929654700,55600,55600,55600,55600,0
|
|
20231024,172400,46929654700,55600,55600,55600,55600,0
|
|
20231024,172300,46929654700,55600,55600,55600,55600,0
|
|
20231024,172200,46929654700,55600,55600,55600,55600,0
|
|
20231024,172100,46929654700,55600,55600,55600,55600,0
|
|
20231024,172000,46929654700,55600,55600,55600,55600,0
|
|
20231024,171900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,171800,46929654700,55600,55600,55600,55600,0
|
|
20231024,171700,46929654700,55600,55600,55600,55600,0
|
|
20231024,171600,46929654700,55600,55600,55600,55600,0
|
|
20231024,171500,46929654700,55600,55600,55600,55600,0
|
|
20231024,171400,46929654700,55600,55600,55600,55600,0
|
|
20231024,171300,46929654700,55600,55600,55600,55600,0
|
|
20231024,171200,46929654700,55600,55600,55600,55600,0
|
|
20231024,171100,46929654700,55600,55600,55600,55600,0
|
|
20231024,171000,46929654700,55600,55600,55600,55600,0
|
|
20231024,170900,46929654700,55600,55600,55600,55600,0
|
|
20231024,170800,46929654700,55600,55600,55600,55600,0
|
|
20231024,170700,46929654700,55600,55600,55600,55600,0
|
|
20231024,170600,46929654700,55600,55600,55600,55600,0
|
|
20231024,170500,46929654700,55600,55600,55600,55600,0
|
|
20231024,170400,46929654700,55600,55600,55600,55600,0
|
|
20231024,170300,46929654700,55600,55600,55600,55600,0
|
|
20231024,170200,46929654700,55600,55600,55600,55600,0
|
|
20231024,170100,46929654700,55600,55600,55600,55600,0
|
|
20231024,170000,46929654700,55600,55600,55600,55600,0
|
|
20231024,165900,46929654700,55600,55600,55600,55600,0
|
|
20231024,165800,46929654700,55600,55600,55600,55600,0
|
|
20231024,165700,46929654700,55600,55600,55600,55600,0
|
|
20231024,165600,46929654700,55600,55600,55600,55600,0
|
|
20231024,165500,46929654700,55600,55600,55600,55600,0
|
|
20231024,165400,46929654700,55600,55600,55600,55600,0
|
|
20231024,165300,46929654700,55600,55600,55600,55600,0
|
|
20231024,165200,46929654700,55600,55600,55600,55600,0
|
|
20231024,165100,46929654700,55600,55600,55600,55600,0
|
|
20231024,165000,46929654700,55600,55600,55600,55600,0
|
|
20231024,164900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,164800,46929654700,55600,55600,55600,55600,0
|
|
20231024,164700,46929654700,55600,55600,55600,55600,0
|
|
20231024,164600,46929654700,55600,55600,55600,55600,0
|
|
20231024,164500,46929654700,55600,55600,55600,55600,0
|
|
20231024,164400,46929654700,55600,55600,55600,55600,0
|
|
20231024,164300,46929654700,55600,55600,55600,55600,0
|
|
20231024,164200,46929654700,55600,55600,55600,55600,0
|
|
20231024,164100,46929654700,55600,55600,55600,55600,0
|
|
20231024,164000,46929654700,55600,55600,55600,55600,0
|
|
20231024,163900,46929654700,55600,55600,55600,55600,0
|
|
20231024,163800,46929654700,55600,55600,55600,55600,0
|
|
20231024,163700,46929654700,55600,55600,55600,55600,0
|
|
20231024,163600,46929654700,55600,55600,55600,55600,0
|
|
20231024,163500,46929654700,55600,55600,55600,55600,0
|
|
20231024,163400,46929654700,55600,55600,55600,55600,0
|
|
20231024,163300,46929654700,55600,55600,55600,55600,0
|
|
20231024,163200,46929654700,55600,55600,55600,55600,0
|
|
20231024,163100,46929654700,55600,55600,55600,55600,0
|
|
20231024,163000,46929654700,55600,55600,55600,55600,0
|
|
20231024,162900,46929654700,55600,55600,55600,55600,0
|
|
20231024,162800,46929654700,55600,55600,55600,55600,0
|
|
20231024,162700,46929654700,55600,55600,55600,55600,0
|
|
20231024,162600,46929654700,55600,55600,55600,55600,0
|
|
20231024,162500,46929654700,55600,55600,55600,55600,0
|
|
20231024,162400,46929654700,55600,55600,55600,55600,0
|
|
20231024,162300,46929654700,55600,55600,55600,55600,0
|
|
20231024,162200,46929654700,55600,55600,55600,55600,0
|
|
20231024,162100,46929654700,55600,55600,55600,55600,0
|
|
20231024,162000,46929654700,55600,55600,55600,55600,0
|
|
20231024,161900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,161800,46929654700,55600,55600,55600,55600,0
|
|
20231024,161700,46929654700,55600,55600,55600,55600,0
|
|
20231024,161600,46929654700,55600,55600,55600,55600,0
|
|
20231024,161500,46929654700,55600,55600,55600,55600,0
|
|
20231024,161400,46929654700,55600,55600,55600,55600,0
|
|
20231024,161300,46929654700,55600,55600,55600,55600,0
|
|
20231024,161200,46929654700,55600,55600,55600,55600,0
|
|
20231024,161100,46929654700,55600,55600,55600,55600,0
|
|
20231024,161000,46929654700,55600,55600,55600,55600,0
|
|
20231024,160900,46929654700,55600,55600,55600,55600,0
|
|
20231024,160800,46929654700,55600,55600,55600,55600,0
|
|
20231024,160700,46929654700,55600,55600,55600,55600,0
|
|
20231024,160600,46929654700,55600,55600,55600,55600,0
|
|
20231024,160500,46929654700,55600,55600,55600,55600,0
|
|
20231024,160400,46929654700,55600,55600,55600,55600,0
|
|
20231024,160300,46929654700,55600,55600,55600,55600,0
|
|
20231024,160200,46929654700,55600,55600,55600,55600,0
|
|
20231024,160100,46929654700,55600,55600,55600,55600,0
|
|
20231024,160000,46929654700,55600,55600,55600,55600,0
|
|
20231024,155900,46929654700,55600,55600,55600,55600,0
|
|
20231024,155800,46929654700,55600,55600,55600,55600,0
|
|
20231024,155700,46929654700,55600,55600,55600,55600,0
|
|
20231024,155600,46929654700,55600,55600,55600,55600,0
|
|
20231024,155500,46929654700,55600,55600,55600,55600,0
|
|
20231024,155400,46929654700,55600,55600,55600,55600,0
|
|
20231024,155300,46929654700,55600,55600,55600,55600,0
|
|
20231024,155200,46929654700,55600,55600,55600,55600,0
|
|
20231024,155100,46929654700,55600,55600,55600,55600,0
|
|
20231024,155000,46929654700,55600,55600,55600,55600,0
|
|
20231024,154900,46929654700,55600,55600,55600,55600,71034
|
|
20231024,154800,46929654700,55600,55600,55600,55600,0
|
|
20231024,154700,46929654700,55600,55600,55600,55600,0
|
|
20231024,154600,46929654700,55600,55600,55600,55600,0
|
|
20231024,154500,46929654700,55600,55600,55600,55600,0
|
|
20231024,154400,46929654700,55600,55600,55600,55600,0
|
|
20231024,154300,46929654700,55600,55600,55600,55600,0
|
|
20231024,154200,46929654700,55600,55600,55600,55600,0
|
|
20231024,154100,46929654700,55600,55600,55600,55600,0
|
|
20231024,154000,46929654700,55600,55600,55600,55600,0
|
|
20231024,153900,46929654700,55600,55600,55600,55600,0
|
|
20231024,153800,46929654700,55600,55600,55600,55600,0
|
|
20231024,153700,46929654700,55600,55600,55600,55600,0
|
|
20231024,153600,46929654700,55600,55600,55600,55600,0
|
|
20231024,153500,46929654700,55600,55600,55600,55600,0
|
|
20231024,153400,46929654700,55600,55600,55600,55600,0
|
|
20231024,153300,46929654700,55600,55600,55600,55600,0
|
|
20231024,153200,46929654700,55600,55600,55600,55600,0
|
|
20231024,153100,46929654700,55600,55600,55600,55600,0
|
|
20231024,153000,46929654700,55600,55600,55600,55600,71034
|
|
20231024,152900,42980164300,55800,55800,55800,55800,0
|
|
20231024,152800,42980164300,55800,55800,55800,55800,0
|
|
20231024,152700,42980164300,55800,55800,55800,55800,0
|
|
20231024,152600,42980164300,55800,55800,55800,55800,0
|
|
20231024,152500,42980164300,55800,55800,55800,55800,0
|
|
20231024,152400,42980164300,55800,55800,55800,55800,0
|
|
20231024,152300,42980164300,55800,55800,55800,55800,0
|
|
20231024,152200,42980164300,55800,55800,55800,55800,0
|
|
20231024,152100,42980164300,55800,55800,55800,55800,0
|
|
20231024,152000,42980164300,55800,55800,55800,55800,0
|
|
20231024,151900,42980164300,55800,55600,55800,55600,4021
|
|
20231024,151800,42756145800,55600,55500,55700,55500,538
|
|
20231024,151700,42726246200,55600,55700,55700,55500,4466
|
|
20231024,151600,42477942700,55600,55500,55600,55400,3084
|
|
20231024,151500,42306687400,55600,55700,55700,55500,2074
|
|
20231024,151400,42191400300,55600,55600,55700,55500,1415
|
|
20231024,151300,42112728500,55500,55600,55600,55500,1459
|
|
20231024,151200,42031634200,55600,55600,55600,55500,1529
|
|
20231024,151100,41946667100,55700,55700,55700,55600,825
|
|
20231024,151000,41900785000,55600,55500,55700,55500,1379
|
|
20231024,150900,41824129500,55600,55600,55700,55500,1297
|
|
20231024,150800,41752038600,55500,55700,55700,55500,1534
|
|
20231024,150700,41666749400,55600,55500,55700,55500,1602
|
|
20231024,150600,41577741100,55600,55500,55600,55500,798
|
|
20231024,150500,41533381300,55600,55500,55600,55500,1672
|
|
20231024,150400,41440521300,55500,55500,55600,55500,1078
|
|
20231024,150300,41380600200,55500,55600,55600,55500,1144
|
|
20231024,150200,41317062000,55600,55500,55600,55500,1204
|
|
20231024,150100,41250202400,55600,55600,55600,55500,1276
|
|
20231024,150000,41179299000,55600,55400,55600,55400,2622
|
|
20231024,145900,41033784800,55500,55500,55500,55400,559
|
|
20231024,145800,41002785500,55500,55500,55500,55400,2034
|
|
20231024,145700,40889970700,55500,55500,55500,55400,1017
|
|
20231024,145600,40833545400,55400,55400,55500,55400,1092
|
|
20231024,145500,40773023900,55500,55400,55500,55400,1201
|
|
20231024,145400,40706443000,55500,55400,55500,55400,1562
|
|
20231024,145300,40619780600,55500,55500,55500,55400,2359
|
|
20231024,145200,40488933400,55400,55400,55500,55400,746
|
|
20231024,145100,40447555200,55500,55500,55500,55400,1237
|
|
20231024,145000,40378994000,55400,55500,55500,55400,3447
|
|
20231024,144900,40187763200,55500,55500,55500,55400,881
|
|
20231024,144800,40138876400,55400,55400,55500,55400,2495
|
|
20231024,144700,40000489500,55500,55500,55500,55400,1394
|
|
20231024,144600,39923133700,55400,55400,55500,55400,1784
|
|
20231024,144500,39824232200,55400,55400,55500,55400,3046
|
|
20231024,144400,39655249900,55500,55400,55500,55400,1926
|
|
20231024,144300,39548369300,55400,55400,55500,55400,2364
|
|
20231024,144200,39417260100,55400,55400,55500,55400,571
|
|
20231024,144100,39385581800,55400,55500,55500,55400,1237
|
|
20231024,144000,39317026000,55500,55400,55500,55400,2268
|
|
20231024,143900,39191250900,55400,55500,55500,55400,694
|
|
20231024,143800,39152744400,55500,55400,55500,55400,1920
|
|
20231024,143700,39046270200,55400,55500,55500,55400,566
|
|
20231024,143600,39014900200,55400,55500,55500,55400,1286
|
|
20231024,143500,38943595700,55500,55500,55500,55400,2355
|
|
20231024,143400,38812982900,55400,55400,55500,55400,775
|
|
20231024,143300,38769986800,55500,55400,55500,55400,2583
|
|
20231024,143200,38626718800,55500,55500,55500,55400,668
|
|
20231024,143100,38589657700,55400,55400,55500,55400,2919
|
|
20231024,143000,38427718700,55400,55400,55500,55400,2429
|
|
20231024,142900,38293100700,55500,55500,55500,55400,1584
|
|
20231024,142800,38205210000,55400,55500,55500,55400,2397
|
|
20231024,142700,38072269700,55400,55500,55500,55400,986
|
|
20231024,142600,38017575900,55400,55600,55600,55400,2738
|
|
20231024,142500,37865698600,55500,55500,55600,55500,1296
|
|
20231024,142400,37793761100,55500,55400,55600,55400,7136
|
|
20231024,142300,37397724900,55500,55600,55600,55400,5614
|
|
20231024,142200,37086191100,55500,55500,55600,55500,381
|
|
20231024,142100,37065033400,55500,55500,55600,55500,1557
|
|
20231024,142000,36978583800,55600,55600,55600,55500,1341
|
|
20231024,141900,36904089800,55600,55600,55600,55500,800
|
|
20231024,141800,36859631900,55600,55600,55600,55500,1434
|
|
20231024,141700,36779970400,55600,55600,55600,55500,3006
|
|
20231024,141600,36612852100,55600,55500,55600,55500,1285
|
|
20231024,141500,36541476700,55600,55500,55600,55500,1526
|
|
20231024,141400,36456697700,55600,55500,55600,55500,2180
|
|
20231024,141300,36335503900,55500,55500,55600,55500,2154
|
|
20231024,141200,36215824900,55600,55600,55600,55500,2364
|
|
20231024,141100,36084391400,55500,55500,55600,55500,1218
|
|
20231024,141000,36016749500,55600,55600,55600,55500,1983
|
|
20231024,140900,35906567500,55600,55600,55600,55500,523
|
|
20231024,140800,35877500700,55500,55500,55600,55500,1270
|
|
20231024,140700,35806960500,55500,55600,55600,55500,2446
|
|
20231024,140600,35670971400,55600,55600,55600,55500,1218
|
|
20231024,140500,35603325400,55600,55600,55600,55500,1628
|
|
20231024,140400,35512873300,55600,55600,55600,55500,882
|
|
20231024,140300,35463846700,55600,55600,55600,55500,1979
|
|
20231024,140200,35353890000,55600,55600,55600,55500,836
|
|
20231024,140100,35307417500,55500,55500,55600,55500,2222
|
|
20231024,140000,35183952500,55600,55500,55600,55500,1337
|
|
20231024,135900,35109680300,55500,55600,55600,55500,745
|
|
20231024,135800,35068292900,55500,55500,55600,55500,1080
|
|
20231024,135700,35008316600,55500,55600,55600,55500,445
|
|
20231024,135600,34983583400,55500,55600,55600,55500,1272
|
|
20231024,135500,34912927600,55600,55500,55600,55500,1344
|
|
20231024,135400,34838284200,55600,55500,55600,55500,633
|
|
20231024,135300,34803102200,55600,55600,55600,55500,1054
|
|
20231024,135200,34744573400,55600,55500,55600,55500,235
|
|
20231024,135100,34731511200,55600,55500,55600,55500,1445
|
|
20231024,135000,34651240700,55600,55500,55600,55500,1348
|
|
20231024,134900,34576420700,55600,55500,55700,55500,7882
|
|
20231024,134800,34138186600,55500,55500,55600,55500,1809
|
|
20231024,134700,34037691100,55500,55500,55600,55500,255
|
|
20231024,134600,34023530800,55500,55600,55700,55500,6015
|
|
20231024,134500,33689190100,55600,55500,55600,55500,1390
|
|
20231024,134400,33611993400,55600,55500,55600,55500,573
|
|
20231024,134300,33580156300,55600,55500,55600,55500,1258
|
|
20231024,134200,33510298300,55500,55600,55600,55500,401
|
|
20231024,134100,33488033200,55600,55500,55600,55500,961
|
|
20231024,134000,33434682900,55500,55700,55700,55500,2875
|
|
20231024,133900,33274935900,55600,55700,55700,55600,823
|
|
20231024,133800,33229172900,55600,55700,55800,55600,5949
|
|
20231024,133700,32897812900,55700,55700,55800,55700,797
|
|
20231024,133600,32853371800,55800,55700,55800,55700,694
|
|
20231024,133500,32814652800,55800,55700,55800,55700,661
|
|
20231024,133400,32777828900,55700,55800,55800,55700,752
|
|
20231024,133300,32735899700,55700,55800,55800,55700,343
|
|
20231024,133200,32716763800,55700,55700,55800,55700,1578
|
|
20231024,133100,32628751400,55700,55800,55800,55700,401
|
|
20231024,133000,32606378400,55800,55700,55800,55700,829
|
|
20231024,132900,32560124700,55700,55800,55800,55700,821
|
|
20231024,132800,32514349000,55800,55800,55800,55700,678
|
|
20231024,132700,32476538400,55700,55700,55800,55700,391
|
|
20231024,132600,32454735300,55700,55700,55800,55700,368
|
|
20231024,132500,32434217600,55800,55800,55800,55700,64
|
|
20231024,132400,32430649600,55800,55900,55900,55700,5267
|
|
20231024,132300,32136893100,55800,55800,55900,55700,1911
|
|
20231024,132200,32030232600,55800,55800,55800,55700,384
|
|
20231024,132100,32008809300,55700,55800,55800,55700,708
|
|
20231024,132000,31969354600,55700,55700,55800,55700,3229
|
|
20231024,131900,31789185600,55800,55700,55800,55700,2142
|
|
20231024,131800,31669672000,55700,55600,55800,55600,1581
|
|
20231024,131700,31581610100,55700,55700,55700,55600,600
|
|
20231024,131600,31548197800,55700,55600,55700,55600,548
|
|
20231024,131500,31517693200,55700,55700,55700,55600,661
|
|
20231024,131400,31480887700,55700,55600,55700,55600,1031
|
|
20231024,131300,31423476700,55700,55600,55700,55600,1425
|
|
20231024,131200,31344128200,55700,55700,55700,55600,2649
|
|
20231024,131100,31196604200,55600,55700,55700,55600,677
|
|
20231024,131000,31158930200,55700,55600,55700,55600,1560
|
|
20231024,130900,31072068000,55600,55600,55700,55600,512
|
|
20231024,130800,31043567300,55600,55600,55700,55600,761
|
|
20231024,130700,31001211700,55700,55600,55700,55600,524
|
|
20231024,130600,30972049500,55600,55700,55700,55600,2226
|
|
20231024,130500,30848170000,55700,55600,55700,55600,1118
|
|
20231024,130400,30785966900,55700,55700,55700,55600,1152
|
|
20231024,130300,30721805400,55600,55600,55700,55600,124
|
|
20231024,130200,30714902200,55600,55700,55700,55600,216
|
|
20231024,130100,30702880100,55700,55600,55700,55500,8111
|
|
20231024,130000,30251977400,55700,55700,55700,55600,583
|
|
20231024,125900,30219508400,55700,55700,55700,55600,1158
|
|
20231024,125800,30155015400,55600,55600,55700,55600,638
|
|
20231024,125700,30119484100,55700,55600,55700,55600,673
|
|
20231024,125600,30082005100,55700,55700,55700,55600,780
|
|
20231024,125500,30038565000,55600,55700,55700,55600,758
|
|
20231024,125400,29996353400,55700,55600,55800,55600,1811
|
|
20231024,125300,29895485300,55700,55600,55700,55600,459
|
|
20231024,125200,29869924900,55700,55700,55700,55600,657
|
|
20231024,125100,29833333500,55700,55700,55700,55600,566
|
|
20231024,125000,29801815100,55600,55600,55700,55600,635
|
|
20231024,124900,29766456500,55700,55700,55700,55600,859
|
|
20231024,124800,29718618800,55700,55600,55700,55600,855
|
|
20231024,124700,29671003200,55700,55700,55700,55600,1858
|
|
20231024,124600,29567513200,55600,55700,55700,55600,844
|
|
20231024,124500,29520507500,55600,55700,55700,55600,825
|
|
20231024,124400,29474567100,55600,55700,55700,55600,670
|
|
20231024,124300,29437253000,55700,55600,55700,55600,1655
|
|
20231024,124200,29345079700,55600,55700,55700,55600,993
|
|
20231024,124100,29289774900,55700,55600,55700,55600,684
|
|
20231024,124000,29251680300,55600,55700,55700,55600,722
|
|
20231024,123900,29211478400,55600,55700,55700,55600,1426
|
|
20231024,123800,29132060500,55700,55700,55700,55600,863
|
|
20231024,123700,29083997800,55700,55500,55700,55500,1167
|
|
20231024,123600,29019090400,55600,55600,55600,55500,1204
|
|
20231024,123500,28952151400,55600,55600,55700,55500,3350
|
|
20231024,123400,28765843900,55500,55600,55600,55500,846
|
|
20231024,123300,28718819800,55500,55500,55600,55500,610
|
|
20231024,123200,28684912400,55600,55500,55600,55500,736
|
|
20231024,123100,28644005700,55500,55600,55600,55500,457
|
|
20231024,123000,28618608500,55500,55600,55600,55500,85
|
|
20231024,122900,28613887300,55500,55600,55600,55500,9430
|
|
20231024,122800,28089602500,55600,55600,55600,55500,287
|
|
20231024,122700,28073661700,55600,55700,55700,55600,1699
|
|
20231024,122600,27979193600,55600,55700,55800,55600,5142
|
|
20231024,122500,27692779700,55700,55800,55800,55700,121
|
|
20231024,122400,27686029100,55800,55800,55800,55700,126
|
|
20231024,122300,27679005700,55700,55800,55900,55700,5133
|
|
20231024,122200,27392637000,55800,55800,55800,55700,138
|
|
20231024,122100,27384936900,55800,55700,55800,55700,289
|
|
20231024,122000,27368828700,55800,55900,55900,55700,6874
|
|
20231024,121900,26985449000,55900,55800,55900,55800,884
|
|
20231024,121800,26936039700,55800,55800,55900,55800,533
|
|
20231024,121700,26906251300,55900,55900,55900,55800,833
|
|
20231024,121600,26859689600,55900,55800,55900,55800,4144
|
|
20231024,121500,26628047700,55900,55900,55900,55800,2257
|
|
20231024,121400,26501897800,55800,55900,55900,55800,1015
|
|
20231024,121300,26445163600,55900,55900,55900,55800,227
|
|
20231024,121200,26432480500,55800,55800,55900,55800,918
|
|
20231024,121100,26381190200,55800,55800,55900,55800,520
|
|
20231024,121000,26352162800,55800,55900,55900,55800,427
|
|
20231024,120900,26328325200,55900,55900,56000,55800,4374
|
|
20231024,120800,26083843500,55900,56000,56000,55900,301
|
|
20231024,120700,26067008200,55900,55900,56000,55900,198
|
|
20231024,120600,26055932600,55900,56000,56000,55900,317
|
|
20231024,120500,26038198300,56000,55900,56000,55900,2896
|
|
20231024,120400,25876302200,56000,56000,56000,55900,549
|
|
20231024,120300,25845575300,55900,56000,56000,55900,1236
|
|
20231024,120200,25776360600,55900,55900,56000,55900,538
|
|
20231024,120100,25746250700,55900,55900,56000,55900,301
|
|
20231024,120000,25729407800,56000,56000,56000,55900,559
|
|
20231024,115900,25698109700,56000,55900,56000,55900,235
|
|
20231024,115800,25684956200,55900,56000,56000,55900,1146
|
|
20231024,115700,25620791800,55900,55900,56000,55900,1353
|
|
20231024,115600,25545043500,55900,56000,56000,55900,1027
|
|
20231024,115500,25487561000,56000,55900,56000,55900,1234
|
|
20231024,115400,25418568200,55900,56000,56000,55900,276
|
|
20231024,115300,25403131500,56000,56000,56100,55900,13313
|
|
20231024,115200,24656868400,56100,56000,56100,56000,636
|
|
20231024,115100,24621220200,56000,56000,56100,56000,755
|
|
20231024,115000,24578879000,56000,56100,56100,56000,444
|
|
20231024,114900,24553985900,56100,56000,56100,56000,791
|
|
20231024,114800,24509655300,56100,56100,56100,56000,969
|
|
20231024,114700,24455349600,56000,56100,56100,56000,562
|
|
20231024,114600,24423827700,56000,56100,56100,56000,1811
|
|
20231024,114500,24322297700,56000,56100,56100,56000,103
|
|
20231024,114400,24316525300,56000,56100,56100,56000,776
|
|
20231024,114300,24272997400,56000,56000,56100,56000,148
|
|
20231024,114200,24264703200,56000,56100,56100,56000,1474
|
|
20231024,114100,24182032600,56000,55900,56100,55900,906
|
|
20231024,114000,24131248100,56000,56000,56100,55900,5094
|
|
20231024,113900,23846114600,56000,56000,56100,55900,2028
|
|
20231024,113800,23732527900,56000,55900,56000,55900,529
|
|
20231024,113700,23702944400,55900,55900,56000,55900,8657
|
|
20231024,113600,23218474900,56000,55800,56000,55800,2106
|
|
20231024,113500,23100749800,55800,55800,55900,55800,195
|
|
20231024,113400,23089858100,55800,55700,55900,55700,807
|
|
20231024,113300,23044828200,55700,55700,55800,55700,377
|
|
20231024,113200,23023795300,55800,55800,55900,55600,8241
|
|
20231024,113100,22564261000,55700,55800,55800,55700,350
|
|
20231024,113000,22544751300,55800,55700,55800,55600,6057
|
|
20231024,112900,22207119700,55600,55700,55700,55600,226
|
|
20231024,112800,22194538500,55600,55600,55700,55600,323
|
|
20231024,112700,22176571100,55600,55600,55700,55500,3270
|
|
20231024,112600,21994620600,55700,55600,55700,55500,1312
|
|
20231024,112500,21921676800,55600,55600,55600,55500,391
|
|
20231024,112400,21899949400,55500,55500,55600,55500,282
|
|
20231024,112300,21884277600,55600,55700,55700,55500,1383
|
|
20231024,112200,21807405100,55700,55700,55800,55600,11424
|
|
20231024,112100,21170686200,55700,55600,55700,55600,387
|
|
20231024,112000,21149144900,55600,55600,55700,55600,2292
|
|
20231024,111900,21021625800,55700,55700,55700,55600,88
|
|
20231024,111800,21016727300,55700,55600,55700,55600,922
|
|
20231024,111700,20965438000,55600,55500,55600,55500,3325
|
|
20231024,111600,20780578100,55600,55500,55600,55500,635
|
|
20231024,111500,20745277400,55600,55700,55700,55500,2616
|
|
20231024,111400,20599836600,55700,55600,55700,55500,1804
|
|
20231024,111300,20499533600,55600,55500,55600,55500,1071
|
|
20231024,111200,20439994400,55600,55500,55600,55500,231
|
|
20231024,111100,20427164400,55600,55500,55600,55400,6149
|
|
20231024,111000,20085887600,55400,55400,55500,55400,286
|
|
20231024,110900,20070029600,55400,55500,55500,55400,293
|
|
20231024,110800,20053775500,55400,55500,55500,55400,214
|
|
20231024,110700,20041906400,55400,55400,55500,55400,97
|
|
20231024,110600,20036530700,55500,55500,55500,55400,322
|
|
20231024,110500,20018677600,55400,55500,55600,55400,2722
|
|
20231024,110400,19867728500,55600,55500,55600,55400,1100
|
|
20231024,110300,19806674100,55500,55500,55500,55200,9621
|
|
20231024,110200,19274165100,55500,55400,55500,55400,756
|
|
20231024,110100,19232214300,55400,55500,55500,55400,380
|
|
20231024,110000,19211135800,55400,55400,55500,55400,326
|
|
20231024,105900,19193047400,55400,55400,55500,55400,354
|
|
20231024,105800,19173421200,55400,55500,55500,55400,857
|
|
20231024,105700,19125930600,55500,55300,55500,55300,1080
|
|
20231024,105600,19066099400,55300,55400,55500,55300,3560
|
|
20231024,105500,18868952900,55500,55300,55500,55200,8062
|
|
20231024,105400,18422913200,55300,55200,55300,55200,254
|
|
20231024,105300,18408874500,55200,55300,55300,55200,203
|
|
20231024,105200,18397655500,55200,55200,55300,55200,158
|
|
20231024,105100,18388930300,55300,55300,55300,55200,700
|
|
20231024,105000,18350276400,55300,55300,55400,55200,4042
|
|
20231024,104900,18126748600,55200,55300,55300,55000,6960
|
|
20231024,104800,17742862300,55200,55200,55300,55100,3786
|
|
20231024,104700,17534124700,55300,55200,55300,55000,3073
|
|
20231024,104600,17364757200,55200,55100,55200,55000,6959
|
|
20231024,104500,16981158600,55100,55100,55100,55000,304
|
|
20231024,104400,16964414800,55100,55100,55100,55000,1218
|
|
20231024,104300,16897313900,55100,55100,55100,55000,1181
|
|
20231024,104200,16832241100,55100,55100,55100,55000,191
|
|
20231024,104100,16821717100,55100,55100,55100,55000,2697
|
|
20231024,104000,16673124800,55100,55200,55200,55100,290
|
|
20231024,103900,16657134700,55200,55100,55200,55000,1044
|
|
20231024,103800,16599602400,55000,55100,55100,55000,228
|
|
20231024,103700,16587049800,55000,55200,55200,55000,1810
|
|
20231024,103600,16487369100,55200,55100,55200,55100,849
|
|
20231024,103500,16440527500,55100,55000,55100,54900,4764
|
|
20231024,103400,16178505700,54900,55000,55000,54900,521
|
|
20231024,103300,16149891000,54900,55000,55100,54900,2218
|
|
20231024,103200,16027891400,55000,55100,55100,54900,839
|
|
20231024,103100,15981735900,55000,55000,55100,54900,2396
|
|
20231024,103000,15849970900,54900,55000,55100,54900,334
|
|
20231024,102900,15831606400,55100,55100,55100,54900,4143
|
|
20231024,102800,15603807100,55100,55200,55200,55000,3241
|
|
20231024,102700,15425220400,55100,55100,55200,55100,748
|
|
20231024,102600,15383994300,55200,55100,55200,55100,512
|
|
20231024,102500,15355769000,55100,55100,55300,55100,1957
|
|
20231024,102400,15247777500,55200,55200,55300,55100,1228
|
|
20231024,102300,15180022100,55200,55400,55400,55100,4654
|
|
20231024,102200,14923004400,55300,55300,55400,55200,1201
|
|
20231024,102100,14856616000,55300,55300,55400,55200,2628
|
|
20231024,102000,14711330700,55400,55400,55400,55300,1380
|
|
20231024,101900,14634978100,55400,55200,55400,55200,1062
|
|
20231024,101800,14576267300,55200,55300,55400,55200,4068
|
|
20231024,101700,14351394200,55300,55200,55300,55100,4224
|
|
20231024,101600,14118328000,55100,55200,55200,55000,1742
|
|
20231024,101500,14022221100,55100,55200,55200,55000,3854
|
|
20231024,101400,13809883700,55200,55100,55200,55100,554
|
|
20231024,101300,13779354100,55200,55100,55200,55000,2258
|
|
20231024,101200,13654969500,55100,55100,55100,55000,2372
|
|
20231024,101100,13524317600,55100,55100,55100,55000,1584
|
|
20231024,101000,13437106300,55100,55100,55100,55000,1794
|
|
20231024,100900,13338394800,55100,55000,55100,55000,675
|
|
20231024,100800,13301250800,55100,54900,55100,54800,4701
|
|
20231024,100700,13042943100,54900,54800,54900,54800,4125
|
|
20231024,100600,12816865600,54800,54900,54900,54800,1186
|
|
20231024,100500,12751802800,54900,54800,54900,54600,6338
|
|
20231024,100400,12404845100,54700,54800,54900,54700,9755
|
|
20231024,100300,11870392700,54800,54800,54800,54600,1135
|
|
20231024,100200,11808308800,54800,54800,54800,54600,1166
|
|
20231024,100100,11744548100,54800,54500,54800,54400,5494
|
|
20231024,100000,11444410400,54600,54600,54700,54500,6424
|
|
20231024,095900,11093826600,54600,54500,54600,54400,7912
|
|
20231024,095800,10662587600,54500,54500,54600,54500,1752
|
|
20231024,095700,10567094800,54500,54700,54700,54500,8030
|
|
20231024,095600,10128695200,54700,54600,54700,54500,3244
|
|
20231024,095500,9951589900,54700,54600,54700,54600,3656
|
|
20231024,095400,9751950500,54700,54500,54700,54400,4740
|
|
20231024,095300,9493238000,54600,54600,54600,54400,1673
|
|
20231024,095200,9402003700,54600,54600,54600,54500,1913
|
|
20231024,095100,9297641100,54600,54600,54600,54400,1444
|
|
20231024,095000,9218945400,54600,54500,54600,54500,1804
|
|
20231024,094900,9120620200,54600,54500,54700,54400,9851
|
|
20231024,094800,8583249200,54400,54600,54600,54400,5275
|
|
20231024,094700,8295776200,54600,54600,54600,54500,761
|
|
20231024,094600,8254296200,54600,54500,54600,54500,850
|
|
20231024,094500,8207946500,54600,54600,54700,54500,5375
|
|
20231024,094400,7914480000,54600,54700,54800,54600,3595
|
|
20231024,094300,7717854100,54800,54800,54800,54700,638
|
|
20231024,094200,7682951000,54800,54800,54800,54700,595
|
|
20231024,094100,7650392300,54800,54700,54800,54700,943
|
|
20231024,094000,7598798800,54800,54700,54800,54700,4305
|
|
20231024,093900,7363136800,54700,54600,54700,54600,628
|
|
20231024,093800,7328819200,54600,54700,54700,54600,1750
|
|
20231024,093700,7233145500,54700,54700,54800,54600,2212
|
|
20231024,093600,7112159400,54700,54700,54800,54700,410
|
|
20231024,093500,7089724900,54800,54800,54800,54700,1614
|
|
20231024,093400,7001288000,54900,54900,54900,54800,471
|
|
20231024,093300,6975459500,54800,54800,54900,54700,3244
|
|
20231024,093200,6797700800,54800,54800,54900,54800,484
|
|
20231024,093100,6771174000,54800,54800,54800,54700,4687
|
|
20231024,093000,6514390100,54800,55000,55000,54700,11004
|
|
20231024,092900,5911176900,54900,54900,55000,54900,918
|
|
20231024,092800,5860727500,54900,55000,55000,54900,3443
|
|
20231024,092700,5671383100,55000,54900,55000,54900,284
|
|
20231024,092600,5655781700,55000,55100,55100,54900,2321
|
|
20231024,092500,5528031700,55000,55100,55100,55000,127
|
|
20231024,092400,5521039300,55000,55100,55100,55000,3257
|
|
20231024,092300,5341588000,55100,55100,55100,55000,404
|
|
20231024,092200,5319350000,55100,55100,55100,55000,601
|
|
20231024,092100,5286285800,55000,55000,55200,54900,4768
|
|
20231024,092000,5023610000,55000,55100,55100,54900,860
|
|
20231024,091900,4976347600,55000,55000,55100,54900,1826
|
|
20231024,091800,4875931600,55000,55000,55200,54900,1602
|
|
20231024,091700,4787820900,55000,55400,55400,54900,11910
|
|
20231024,091600,4130579000,55400,55400,55400,55200,1727
|
|
20231024,091500,4035060900,55400,55100,55400,55100,1604
|
|
20231024,091400,3946445500,55200,55100,55200,55000,4742
|
|
20231024,091300,3685010700,55000,55100,55100,55000,175
|
|
20231024,091200,3675381000,55100,55100,55100,55000,519
|
|
20231024,091100,3646818500,55000,55100,55100,55000,3896
|
|
20231024,091000,3432176900,55100,55000,55100,55000,690
|
|
20231024,090900,3394177200,55100,55100,55200,55000,1409
|
|
20231024,090800,3316635200,55100,55000,55200,54900,7872
|
|
20231024,090700,2883382400,55000,55100,55100,54800,10215
|
|
20231024,090600,2321320000,55200,55200,55200,55100,212
|
|
20231024,090500,2309626100,55200,55100,55200,55100,1639
|
|
20231024,090400,2219205000,55200,55400,55400,55100,2522
|
|
20231024,090300,2079848100,55400,55200,55500,55200,9326
|
|
20231024,090200,1563182800,55200,55300,55300,55200,496
|
|
20231024,090100,1535785800,55200,55600,55600,55200,3014
|
|
20231024,090000,1369018300,55500,55400,55600,55200,24693
|