653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,1066205500,62100,62100,62100,62100,386
|
|
20231024,194900,1066205500,62100,62100,62100,62100,0
|
|
20231024,194800,1066205500,62100,62100,62100,62100,0
|
|
20231024,194700,1066205500,62100,62100,62100,62100,0
|
|
20231024,194600,1066205500,62100,62100,62100,62100,0
|
|
20231024,194500,1066205500,62100,62100,62100,62100,0
|
|
20231024,194400,1066205500,62100,62100,62100,62100,0
|
|
20231024,194300,1066205500,62100,62100,62100,62100,0
|
|
20231024,194200,1066205500,62100,62100,62100,62100,0
|
|
20231024,194100,1066205500,62100,62100,62100,62100,0
|
|
20231024,194000,1066205500,62100,62100,62100,62100,0
|
|
20231024,193900,1066205500,62100,62100,62100,62100,0
|
|
20231024,193800,1066205500,62100,62100,62100,62100,0
|
|
20231024,193700,1066205500,62100,62100,62100,62100,0
|
|
20231024,193600,1066205500,62100,62100,62100,62100,0
|
|
20231024,193500,1066205500,62100,62100,62100,62100,0
|
|
20231024,193400,1066205500,62100,62100,62100,62100,0
|
|
20231024,193300,1066205500,62100,62100,62100,62100,0
|
|
20231024,193200,1066205500,62100,62100,62100,62100,0
|
|
20231024,193100,1066205500,62100,62100,62100,62100,0
|
|
20231024,193000,1066205500,62100,62100,62100,62100,0
|
|
20231024,192900,1066205500,62100,62100,62100,62100,0
|
|
20231024,192800,1066205500,62100,62100,62100,62100,0
|
|
20231024,192700,1066205500,62100,62100,62100,62100,0
|
|
20231024,192600,1066205500,62100,62100,62100,62100,0
|
|
20231024,192500,1066205500,62100,62100,62100,62100,0
|
|
20231024,192400,1066205500,62100,62100,62100,62100,0
|
|
20231024,192300,1066205500,62100,62100,62100,62100,0
|
|
20231024,192200,1066205500,62100,62100,62100,62100,0
|
|
20231024,192100,1066205500,62100,62100,62100,62100,0
|
|
20231024,192000,1066205500,62100,62100,62100,62100,386
|
|
20231024,191900,1066205500,62100,62100,62100,62100,0
|
|
20231024,191800,1066205500,62100,62100,62100,62100,0
|
|
20231024,191700,1066205500,62100,62100,62100,62100,0
|
|
20231024,191600,1066205500,62100,62100,62100,62100,0
|
|
20231024,191500,1066205500,62100,62100,62100,62100,0
|
|
20231024,191400,1066205500,62100,62100,62100,62100,0
|
|
20231024,191300,1066205500,62100,62100,62100,62100,0
|
|
20231024,191200,1066205500,62100,62100,62100,62100,0
|
|
20231024,191100,1066205500,62100,62100,62100,62100,0
|
|
20231024,191000,1066205500,62100,62100,62100,62100,0
|
|
20231024,190900,1066205500,62100,62100,62100,62100,0
|
|
20231024,190800,1066205500,62100,62100,62100,62100,0
|
|
20231024,190700,1066205500,62100,62100,62100,62100,0
|
|
20231024,190600,1066205500,62100,62100,62100,62100,0
|
|
20231024,190500,1066205500,62100,62100,62100,62100,0
|
|
20231024,190400,1066205500,62100,62100,62100,62100,0
|
|
20231024,190300,1066205500,62100,62100,62100,62100,0
|
|
20231024,190200,1066205500,62100,62100,62100,62100,0
|
|
20231024,190100,1066205500,62100,62100,62100,62100,0
|
|
20231024,190000,1066205500,62100,62100,62100,62100,0
|
|
20231024,185900,1066205500,62100,62100,62100,62100,0
|
|
20231024,185800,1066205500,62100,62100,62100,62100,0
|
|
20231024,185700,1066205500,62100,62100,62100,62100,0
|
|
20231024,185600,1066205500,62100,62100,62100,62100,0
|
|
20231024,185500,1066205500,62100,62100,62100,62100,0
|
|
20231024,185400,1066205500,62100,62100,62100,62100,0
|
|
20231024,185300,1066205500,62100,62100,62100,62100,0
|
|
20231024,185200,1066205500,62100,62100,62100,62100,0
|
|
20231024,185100,1066205500,62100,62100,62100,62100,0
|
|
20231024,185000,1066205500,62100,62100,62100,62100,386
|
|
20231024,184900,1066205500,62100,62100,62100,62100,0
|
|
20231024,184800,1066205500,62100,62100,62100,62100,0
|
|
20231024,184700,1066205500,62100,62100,62100,62100,0
|
|
20231024,184600,1066205500,62100,62100,62100,62100,0
|
|
20231024,184500,1066205500,62100,62100,62100,62100,0
|
|
20231024,184400,1066205500,62100,62100,62100,62100,0
|
|
20231024,184300,1066205500,62100,62100,62100,62100,0
|
|
20231024,184200,1066205500,62100,62100,62100,62100,0
|
|
20231024,184100,1066205500,62100,62100,62100,62100,0
|
|
20231024,184000,1066205500,62100,62100,62100,62100,0
|
|
20231024,183900,1066205500,62100,62100,62100,62100,0
|
|
20231024,183800,1066205500,62100,62100,62100,62100,0
|
|
20231024,183700,1066205500,62100,62100,62100,62100,0
|
|
20231024,183600,1066205500,62100,62100,62100,62100,0
|
|
20231024,183500,1066205500,62100,62100,62100,62100,0
|
|
20231024,183400,1066205500,62100,62100,62100,62100,0
|
|
20231024,183300,1066205500,62100,62100,62100,62100,0
|
|
20231024,183200,1066205500,62100,62100,62100,62100,0
|
|
20231024,183100,1066205500,62100,62100,62100,62100,0
|
|
20231024,183000,1066205500,62100,62100,62100,62100,0
|
|
20231024,182900,1066205500,62100,62100,62100,62100,0
|
|
20231024,182800,1066205500,62100,62100,62100,62100,0
|
|
20231024,182700,1066205500,62100,62100,62100,62100,0
|
|
20231024,182600,1066205500,62100,62100,62100,62100,0
|
|
20231024,182500,1066205500,62100,62100,62100,62100,0
|
|
20231024,182400,1066205500,62100,62100,62100,62100,0
|
|
20231024,182300,1066205500,62100,62100,62100,62100,0
|
|
20231024,182200,1066205500,62100,62100,62100,62100,0
|
|
20231024,182100,1066205500,62100,62100,62100,62100,0
|
|
20231024,182000,1066205500,62100,62100,62100,62100,386
|
|
20231024,181900,1066205500,62100,62100,62100,62100,0
|
|
20231024,181800,1066205500,62100,62100,62100,62100,0
|
|
20231024,181700,1066205500,62100,62100,62100,62100,0
|
|
20231024,181600,1066205500,62100,62100,62100,62100,0
|
|
20231024,181500,1066205500,62100,62100,62100,62100,0
|
|
20231024,181400,1066205500,62100,62100,62100,62100,0
|
|
20231024,181300,1066205500,62100,62100,62100,62100,0
|
|
20231024,181200,1066205500,62100,62100,62100,62100,0
|
|
20231024,181100,1066205500,62100,62100,62100,62100,0
|
|
20231024,181000,1066205500,62100,62100,62100,62100,0
|
|
20231024,180900,1066205500,62100,62100,62100,62100,0
|
|
20231024,180800,1066205500,62100,62100,62100,62100,0
|
|
20231024,180700,1066205500,62100,62100,62100,62100,0
|
|
20231024,180600,1066205500,62100,62100,62100,62100,0
|
|
20231024,180500,1066205500,62100,62100,62100,62100,0
|
|
20231024,180400,1066205500,62100,62100,62100,62100,0
|
|
20231024,180300,1066205500,62100,62100,62100,62100,0
|
|
20231024,180200,1066205500,62100,62100,62100,62100,0
|
|
20231024,180100,1066205500,62100,62100,62100,62100,0
|
|
20231024,180000,1066205500,62100,62100,62100,62100,0
|
|
20231024,175900,1066205500,62100,62100,62100,62100,0
|
|
20231024,175800,1066205500,62100,62100,62100,62100,0
|
|
20231024,175700,1066205500,62100,62100,62100,62100,0
|
|
20231024,175600,1066205500,62100,62100,62100,62100,0
|
|
20231024,175500,1066205500,62100,62100,62100,62100,0
|
|
20231024,175400,1066205500,62100,62100,62100,62100,0
|
|
20231024,175300,1066205500,62100,62100,62100,62100,0
|
|
20231024,175200,1066205500,62100,62100,62100,62100,0
|
|
20231024,175100,1066205500,62100,62100,62100,62100,0
|
|
20231024,175000,1066205500,62100,62100,62100,62100,386
|
|
20231024,174900,1066205500,62100,62100,62100,62100,0
|
|
20231024,174800,1066205500,62100,62100,62100,62100,0
|
|
20231024,174700,1066205500,62100,62100,62100,62100,0
|
|
20231024,174600,1066205500,62100,62100,62100,62100,0
|
|
20231024,174500,1066205500,62100,62100,62100,62100,0
|
|
20231024,174400,1066205500,62100,62100,62100,62100,0
|
|
20231024,174300,1066205500,62100,62100,62100,62100,0
|
|
20231024,174200,1066205500,62100,62100,62100,62100,0
|
|
20231024,174100,1066205500,62100,62100,62100,62100,0
|
|
20231024,174000,1066205500,62100,62100,62100,62100,0
|
|
20231024,173900,1066205500,62100,62100,62100,62100,0
|
|
20231024,173800,1066205500,62100,62100,62100,62100,0
|
|
20231024,173700,1066205500,62100,62100,62100,62100,0
|
|
20231024,173600,1066205500,62100,62100,62100,62100,0
|
|
20231024,173500,1066205500,62100,62100,62100,62100,0
|
|
20231024,173400,1066205500,62100,62100,62100,62100,0
|
|
20231024,173300,1066205500,62100,62100,62100,62100,0
|
|
20231024,173200,1066205500,62100,62100,62100,62100,0
|
|
20231024,173100,1066205500,62100,62100,62100,62100,0
|
|
20231024,173000,1066205500,62100,62100,62100,62100,0
|
|
20231024,172900,1066205500,62100,62100,62100,62100,0
|
|
20231024,172800,1066205500,62100,62100,62100,62100,0
|
|
20231024,172700,1066205500,62100,62100,62100,62100,0
|
|
20231024,172600,1066205500,62100,62100,62100,62100,0
|
|
20231024,172500,1066205500,62100,62100,62100,62100,0
|
|
20231024,172400,1066205500,62100,62100,62100,62100,0
|
|
20231024,172300,1066205500,62100,62100,62100,62100,0
|
|
20231024,172200,1066205500,62100,62100,62100,62100,0
|
|
20231024,172100,1066205500,62100,62100,62100,62100,0
|
|
20231024,172000,1066205500,62100,62100,62100,62100,386
|
|
20231024,171900,1066205500,62100,62100,62100,62100,0
|
|
20231024,171800,1066205500,62100,62100,62100,62100,0
|
|
20231024,171700,1066205500,62100,62100,62100,62100,0
|
|
20231024,171600,1066205500,62100,62100,62100,62100,0
|
|
20231024,171500,1066205500,62100,62100,62100,62100,0
|
|
20231024,171400,1066205500,62100,62100,62100,62100,0
|
|
20231024,171300,1066205500,62100,62100,62100,62100,0
|
|
20231024,171200,1066205500,62100,62100,62100,62100,0
|
|
20231024,171100,1066205500,62100,62100,62100,62100,0
|
|
20231024,171000,1066205500,62100,62100,62100,62100,0
|
|
20231024,170900,1066205500,62100,62100,62100,62100,0
|
|
20231024,170800,1066205500,62100,62100,62100,62100,0
|
|
20231024,170700,1066205500,62100,62100,62100,62100,0
|
|
20231024,170600,1066205500,62100,62100,62100,62100,0
|
|
20231024,170500,1066205500,62100,62100,62100,62100,0
|
|
20231024,170400,1066205500,62100,62100,62100,62100,0
|
|
20231024,170300,1066205500,62100,62100,62100,62100,0
|
|
20231024,170200,1066205500,62100,62100,62100,62100,0
|
|
20231024,170100,1066205500,62100,62100,62100,62100,0
|
|
20231024,170000,1066205500,62100,62100,62100,62100,0
|
|
20231024,165900,1066205500,62100,62100,62100,62100,0
|
|
20231024,165800,1066205500,62100,62100,62100,62100,0
|
|
20231024,165700,1066205500,62100,62100,62100,62100,0
|
|
20231024,165600,1066205500,62100,62100,62100,62100,0
|
|
20231024,165500,1066205500,62100,62100,62100,62100,0
|
|
20231024,165400,1066205500,62100,62100,62100,62100,0
|
|
20231024,165300,1066205500,62100,62100,62100,62100,0
|
|
20231024,165200,1066205500,62100,62100,62100,62100,0
|
|
20231024,165100,1066205500,62100,62100,62100,62100,0
|
|
20231024,165000,1066205500,62100,62100,62100,62100,386
|
|
20231024,164900,1066205500,62100,62100,62100,62100,0
|
|
20231024,164800,1066205500,62100,62100,62100,62100,0
|
|
20231024,164700,1066205500,62100,62100,62100,62100,0
|
|
20231024,164600,1066205500,62100,62100,62100,62100,0
|
|
20231024,164500,1066205500,62100,62100,62100,62100,0
|
|
20231024,164400,1066205500,62100,62100,62100,62100,0
|
|
20231024,164300,1066205500,62100,62100,62100,62100,0
|
|
20231024,164200,1066205500,62100,62100,62100,62100,0
|
|
20231024,164100,1066205500,62100,62100,62100,62100,0
|
|
20231024,164000,1066205500,62100,62100,62100,62100,0
|
|
20231024,163900,1066205500,62100,62100,62100,62100,0
|
|
20231024,163800,1066205500,62100,62100,62100,62100,0
|
|
20231024,163700,1066205500,62100,62100,62100,62100,0
|
|
20231024,163600,1066205500,62100,62100,62100,62100,0
|
|
20231024,163500,1066205500,62100,62100,62100,62100,0
|
|
20231024,163400,1066205500,62100,62100,62100,62100,0
|
|
20231024,163300,1066205500,62100,62100,62100,62100,0
|
|
20231024,163200,1066205500,62100,62100,62100,62100,0
|
|
20231024,163100,1066205500,62100,62100,62100,62100,0
|
|
20231024,163000,1066205500,62100,62100,62100,62100,0
|
|
20231024,162900,1066205500,62100,62100,62100,62100,0
|
|
20231024,162800,1066205500,62100,62100,62100,62100,0
|
|
20231024,162700,1066205500,62100,62100,62100,62100,0
|
|
20231024,162600,1066205500,62100,62100,62100,62100,0
|
|
20231024,162500,1066205500,62100,62100,62100,62100,0
|
|
20231024,162400,1066205500,62100,62100,62100,62100,0
|
|
20231024,162300,1066205500,62100,62100,62100,62100,0
|
|
20231024,162200,1066205500,62100,62100,62100,62100,0
|
|
20231024,162100,1066205500,62100,62100,62100,62100,0
|
|
20231024,162000,1066205500,62100,62100,62100,62100,386
|
|
20231024,161900,1066205500,62100,62100,62100,62100,0
|
|
20231024,161800,1066205500,62100,62100,62100,62100,0
|
|
20231024,161700,1066205500,62100,62100,62100,62100,0
|
|
20231024,161600,1066205500,62100,62100,62100,62100,0
|
|
20231024,161500,1066205500,62100,62100,62100,62100,0
|
|
20231024,161400,1066205500,62100,62100,62100,62100,0
|
|
20231024,161300,1066205500,62100,62100,62100,62100,0
|
|
20231024,161200,1066205500,62100,62100,62100,62100,0
|
|
20231024,161100,1066205500,62100,62100,62100,62100,0
|
|
20231024,161000,1066205500,62100,62100,62100,62100,0
|
|
20231024,160900,1066205500,62100,62100,62100,62100,0
|
|
20231024,160800,1066205500,62100,62100,62100,62100,0
|
|
20231024,160700,1066205500,62100,62100,62100,62100,0
|
|
20231024,160600,1066205500,62100,62100,62100,62100,0
|
|
20231024,160500,1066205500,62100,62100,62100,62100,0
|
|
20231024,160400,1066205500,62100,62100,62100,62100,0
|
|
20231024,160300,1066205500,62100,62100,62100,62100,0
|
|
20231024,160200,1066205500,62100,62100,62100,62100,0
|
|
20231024,160100,1066205500,62100,62100,62100,62100,0
|
|
20231024,160000,1066205500,62100,62100,62100,62100,0
|
|
20231024,155900,1066205500,62100,62100,62100,62100,0
|
|
20231024,155800,1066205500,62100,62100,62100,62100,0
|
|
20231024,155700,1066205500,62100,62100,62100,62100,0
|
|
20231024,155600,1066205500,62100,62100,62100,62100,0
|
|
20231024,155500,1066205500,62100,62100,62100,62100,0
|
|
20231024,155400,1066205500,62100,62100,62100,62100,0
|
|
20231024,155300,1066205500,62100,62100,62100,62100,0
|
|
20231024,155200,1066205500,62100,62100,62100,62100,0
|
|
20231024,155100,1066205500,62100,62100,62100,62100,0
|
|
20231024,155000,1066205500,62100,62100,62100,62100,386
|
|
20231024,154900,1066205500,62100,62100,62100,62100,0
|
|
20231024,154800,1066205500,62100,62100,62100,62100,0
|
|
20231024,154700,1066205500,62100,62100,62100,62100,0
|
|
20231024,154600,1066205500,62100,62100,62100,62100,0
|
|
20231024,154500,1066205500,62100,62100,62100,62100,0
|
|
20231024,154400,1066205500,62100,62100,62100,62100,0
|
|
20231024,154300,1066205500,62100,62100,62100,62100,0
|
|
20231024,154200,1066205500,62100,62100,62100,62100,0
|
|
20231024,154100,1066205500,62100,62100,62100,62100,0
|
|
20231024,154000,1066205500,62100,62100,62100,62100,0
|
|
20231024,153900,1066205500,62100,62100,62100,62100,0
|
|
20231024,153800,1066205500,62100,62100,62100,62100,0
|
|
20231024,153700,1066205500,62100,62100,62100,62100,0
|
|
20231024,153600,1066205500,62100,62100,62100,62100,0
|
|
20231024,153500,1066205500,62100,62100,62100,62100,0
|
|
20231024,153400,1066205500,62100,62100,62100,62100,0
|
|
20231024,153300,1066205500,62100,62100,62100,62100,0
|
|
20231024,153200,1066205500,62100,62100,62100,62100,0
|
|
20231024,153100,1066205500,62100,62100,62100,62100,0
|
|
20231024,153000,1066205500,62100,62100,62100,62100,386
|
|
20231024,152900,1042234900,62100,62100,62100,62100,0
|
|
20231024,152800,1042234900,62100,62100,62100,62100,0
|
|
20231024,152700,1042234900,62100,62100,62100,62100,0
|
|
20231024,152600,1042234900,62100,62100,62100,62100,0
|
|
20231024,152500,1042234900,62100,62100,62100,62100,0
|
|
20231024,152400,1042234900,62100,62100,62100,62100,0
|
|
20231024,152300,1042234900,62100,62100,62100,62100,0
|
|
20231024,152200,1042234900,62100,62100,62100,62100,0
|
|
20231024,152100,1042234900,62100,62100,62100,62100,0
|
|
20231024,152000,1042234900,62100,62100,62100,62100,0
|
|
20231024,151900,1042234900,62100,62100,62100,62100,3
|
|
20231024,151800,1042048600,62100,62100,62100,62100,19
|
|
20231024,151700,1040868700,62200,62200,62200,62200,0
|
|
20231024,151600,1040868700,62200,61900,62200,61900,125
|
|
20231024,151500,1033112900,61900,61900,61900,61700,37
|
|
20231024,151400,1030822800,62000,62000,62000,62000,90
|
|
20231024,151300,1025242800,62100,62100,62100,62100,20
|
|
20231024,151200,1024000800,62200,62100,62200,62100,195
|
|
20231024,151100,1011874600,62100,62000,62100,62000,45
|
|
20231024,151000,1009080700,61900,62000,62000,61900,130
|
|
20231024,150900,1001021100,61900,61900,61900,61900,9
|
|
20231024,150800,1000464000,61900,61900,61900,61900,2
|
|
20231024,150700,1000340200,61900,61800,61900,61800,184
|
|
20231024,150600,988953000,61800,61700,61900,61700,18
|
|
20231024,150500,987840600,61900,61500,62000,61500,374
|
|
20231024,150400,964747500,61400,61400,61400,61400,2
|
|
20231024,150300,964624700,61500,61500,61500,61500,112
|
|
20231024,150200,957736700,61400,61400,61500,61400,200
|
|
20231024,150100,945444500,61400,61400,61400,61400,9
|
|
20231024,150000,944891900,61400,61400,61400,61400,7
|
|
20231024,145900,944462100,61400,61300,61400,61300,44
|
|
20231024,145800,941761000,61400,61300,61400,61300,17
|
|
20231024,145700,940717600,61200,61300,61300,61200,23
|
|
20231024,145600,939308700,61500,61500,61500,61500,0
|
|
20231024,145500,939308700,61500,61500,61500,61500,0
|
|
20231024,145400,939308700,61500,61400,61500,61300,56
|
|
20231024,145300,935873100,61400,61400,61400,61400,1
|
|
20231024,145200,935811700,61400,61400,61400,61400,1
|
|
20231024,145100,935750300,61400,61500,61500,61400,4
|
|
20231024,145000,935504600,61500,61300,61500,61300,11
|
|
20231024,144900,934829900,61300,61300,61300,61300,0
|
|
20231024,144800,934829900,61300,61400,61400,61300,114
|
|
20231024,144700,927831400,61400,61400,61400,61400,25
|
|
20231024,144600,926296400,61400,61400,61400,61400,50
|
|
20231024,144500,923226400,61400,61600,61600,61400,170
|
|
20231024,144400,912786800,61600,61600,61600,61600,1
|
|
20231024,144300,912725200,61600,61600,61600,61600,41
|
|
20231024,144200,910199600,61600,61600,61600,61600,7
|
|
20231024,144100,909768400,61600,61600,61600,61600,0
|
|
20231024,144000,909768400,61600,61700,61700,61600,105
|
|
20231024,143900,903290000,61600,61400,61600,61400,261
|
|
20231024,143800,887231600,61400,61400,61400,61400,4
|
|
20231024,143700,886986000,61400,61400,61400,61400,55
|
|
20231024,143600,883609000,61400,61400,61400,61400,0
|
|
20231024,143500,883609000,61400,61200,61400,61200,43
|
|
20231024,143400,880977000,61200,61100,61400,61100,10
|
|
20231024,143300,880363800,61200,61400,61400,61200,205
|
|
20231024,143200,867816800,61400,61400,61400,61400,23
|
|
20231024,143100,866404600,61400,61400,61400,61400,1
|
|
20231024,143000,866343200,61400,61500,61500,61400,67
|
|
20231024,142900,862222800,61500,61200,61500,61200,641
|
|
20231024,142800,822886100,61200,61200,61200,61200,20
|
|
20231024,142700,821662100,61200,61200,61200,61100,257
|
|
20231024,142600,805933800,61100,61200,61200,61100,53
|
|
20231024,142500,802695400,61200,61200,61200,61200,2
|
|
20231024,142400,802573000,61200,61200,61200,61200,11
|
|
20231024,142300,801899800,61100,61100,61200,61100,168
|
|
20231024,142200,791619300,61100,61100,61100,61100,1
|
|
20231024,142100,791558200,61200,61200,61200,61200,5
|
|
20231024,142000,791252200,61200,61100,61200,61100,288
|
|
20231024,141900,773650900,61000,61000,61000,61000,8
|
|
20231024,141800,773162900,61000,61100,61100,61000,99
|
|
20231024,141700,767116000,61100,61100,61100,61100,11
|
|
20231024,141600,766443900,61100,61000,61100,61000,6
|
|
20231024,141500,766077800,61000,61000,61000,61000,12
|
|
20231024,141400,765345800,61000,61000,61000,61000,100
|
|
20231024,141300,759245800,61200,61200,61200,61200,1
|
|
20231024,141200,759184600,61200,61000,61200,60900,51
|
|
20231024,141100,756068100,60900,61200,61200,60900,104
|
|
20231024,141000,749713400,61100,61000,61100,61000,88
|
|
20231024,140900,744337800,61000,61000,61000,61000,59
|
|
20231024,140800,740738800,61000,60900,61000,60900,11
|
|
20231024,140700,740068700,61000,61000,61000,61000,0
|
|
20231024,140600,740068700,61000,60800,61000,60800,109
|
|
20231024,140500,733424800,60800,60800,60800,60800,43
|
|
20231024,140400,730810400,60700,60700,60700,60700,10
|
|
20231024,140300,730203400,60700,60400,60700,60400,424
|
|
20231024,140200,704509600,60400,60400,60400,60400,127
|
|
20231024,140100,696838800,60400,60400,60400,60400,0
|
|
20231024,140000,696838800,60400,60400,60400,60400,0
|
|
20231024,135900,696838800,60400,60300,60400,60300,38
|
|
20231024,135800,694543900,60100,60100,60100,60100,2
|
|
20231024,135700,694423700,60400,60400,60400,60400,0
|
|
20231024,135600,694423700,60400,60400,60400,60400,2
|
|
20231024,135500,694302900,60400,60400,60400,60400,0
|
|
20231024,135400,694302900,60400,60200,60400,60200,94
|
|
20231024,135300,688636700,60300,60300,60300,60300,4
|
|
20231024,135200,688395500,60400,60400,60400,60400,0
|
|
20231024,135100,688395500,60400,60400,60400,60400,7
|
|
20231024,135000,687972700,60400,60400,60400,60400,8
|
|
20231024,134900,687489500,60400,60400,60400,60400,5
|
|
20231024,134800,687187500,60400,60400,60400,60400,23
|
|
20231024,134700,685798300,60400,60300,60400,60300,13
|
|
20231024,134600,685014300,60300,60300,60300,60300,38
|
|
20231024,134500,682722900,60300,60300,60300,60300,1
|
|
20231024,134400,682662600,60300,60300,60300,60300,11
|
|
20231024,134300,681999300,60300,60300,60300,60300,1
|
|
20231024,134200,681939000,60300,60300,60300,60300,44
|
|
20231024,134100,679285800,60400,60300,60400,60300,9
|
|
20231024,134000,678742700,60300,60300,60300,60300,7
|
|
20231024,133900,678320600,60400,60400,60400,60400,0
|
|
20231024,133800,678320600,60400,60500,60500,60400,55
|
|
20231024,133700,674993300,60500,60500,60500,60400,154
|
|
20231024,133600,665680900,60500,60200,60500,60200,322
|
|
20231024,133500,646245800,60100,60100,60100,60100,0
|
|
20231024,133400,646245800,60100,60100,60100,60100,95
|
|
20231024,133300,640536300,60100,60100,60100,60100,54
|
|
20231024,133200,637290900,60000,60000,60000,60000,92
|
|
20231024,133100,631770900,60000,60000,60000,60000,6
|
|
20231024,133000,631410900,60000,59900,60000,59900,153
|
|
20231024,132900,622236200,59900,59900,59900,59900,2
|
|
20231024,132800,622116400,59900,59900,59900,59900,63
|
|
20231024,132700,618342700,59900,59900,59900,59900,11
|
|
20231024,132600,617683800,59900,59900,59900,59900,118
|
|
20231024,132500,610615600,59800,59800,59800,59800,18
|
|
20231024,132400,609539200,59800,59800,59800,59800,39
|
|
20231024,132300,607207000,59800,59800,59800,59800,13
|
|
20231024,132200,606429600,59800,59800,59800,59800,7
|
|
20231024,132100,606011000,59700,59700,59700,59700,20
|
|
20231024,132000,604817000,59700,59700,59700,59700,0
|
|
20231024,131900,604817000,59700,59700,59700,59700,1
|
|
20231024,131800,604757300,59600,59600,59600,59600,4
|
|
20231024,131700,604518900,59600,59600,59600,59600,2
|
|
20231024,131600,604399700,59800,59800,59800,59800,35
|
|
20231024,131500,602306700,59800,59800,59800,59800,1
|
|
20231024,131400,602246900,59800,59800,59800,59800,0
|
|
20231024,131300,602246900,59800,59800,59800,59800,12
|
|
20231024,131200,601529300,59800,59800,59800,59800,1
|
|
20231024,131100,601469500,59700,59700,59700,59700,2
|
|
20231024,131000,601350100,59700,59700,59700,59700,10
|
|
20231024,130900,600753100,59700,59700,59700,59700,0
|
|
20231024,130800,600753100,59700,59700,59700,59700,11
|
|
20231024,130700,600096400,59700,59700,59700,59700,2
|
|
20231024,130600,599977000,59800,59800,59800,59800,1
|
|
20231024,130500,599917200,59700,59700,59700,59700,15
|
|
20231024,130400,599021700,59700,59700,59700,59700,0
|
|
20231024,130300,599021700,59700,59700,59700,59700,63
|
|
20231024,130200,595260600,59600,59600,59600,59600,1
|
|
20231024,130100,595201000,59700,59700,59700,59700,1
|
|
20231024,130000,595141300,59700,59700,59700,59700,21
|
|
20231024,125900,593887600,59600,59600,59600,59600,0
|
|
20231024,125800,593887600,59600,59600,59600,59600,12
|
|
20231024,125700,593172400,59600,59600,59600,59600,1
|
|
20231024,125600,593112800,59600,59700,59700,59600,30
|
|
20231024,125500,591322000,59500,59500,59700,59500,92
|
|
20231024,125400,585840500,59400,59300,59400,59300,92
|
|
20231024,125300,580383500,59300,59300,59300,59300,22
|
|
20231024,125200,579078900,59400,59400,59400,59400,12
|
|
20231024,125100,578366100,59400,59400,59400,59400,2
|
|
20231024,125000,578247300,59300,59300,59300,59300,0
|
|
20231024,124900,578247300,59300,59300,59300,59300,0
|
|
20231024,124800,578247300,59300,59500,59500,59300,11
|
|
20231024,124700,577593300,59400,59200,59400,59200,156
|
|
20231024,124600,568342600,59100,59100,59100,59100,0
|
|
20231024,124500,568342600,59100,59100,59100,59100,1
|
|
20231024,124400,568283500,59100,59100,59100,59100,0
|
|
20231024,124300,568283500,59100,59100,59100,59100,10
|
|
20231024,124200,567692500,59200,59200,59200,59200,5
|
|
20231024,124100,567396500,59200,59200,59200,59200,0
|
|
20231024,124000,567396500,59200,59200,59200,59200,1
|
|
20231024,123900,567337300,59200,59200,59200,59200,0
|
|
20231024,123800,567337300,59200,59200,59200,59200,0
|
|
20231024,123700,567337300,59200,59200,59200,59200,0
|
|
20231024,123600,567337300,59200,59200,59200,59200,0
|
|
20231024,123500,567337300,59200,59200,59200,59200,0
|
|
20231024,123400,567337300,59200,59200,59200,59200,0
|
|
20231024,123300,567337300,59200,59100,59200,59100,9
|
|
20231024,123200,566805100,59100,59100,59100,59100,5
|
|
20231024,123100,566509600,59100,59100,59100,59100,0
|
|
20231024,123000,566509600,59100,59100,59100,59100,30
|
|
20231024,122900,564736600,59100,59100,59100,59100,7
|
|
20231024,122800,564322900,59100,59100,59100,59100,1
|
|
20231024,122700,564263800,59200,59200,59200,59200,11
|
|
20231024,122600,563612600,59200,59200,59200,59200,0
|
|
20231024,122500,563612600,59200,59200,59200,59200,1
|
|
20231024,122400,563553400,59300,59300,59300,59300,1
|
|
20231024,122300,563494100,59300,59300,59300,59300,0
|
|
20231024,122200,563494100,59300,59300,59300,59300,5
|
|
20231024,122100,563197600,59300,59200,59400,59200,23
|
|
20231024,122000,561834500,59200,59200,59200,59200,10
|
|
20231024,121900,561242500,59100,59100,59100,59100,30
|
|
20231024,121800,559469500,59100,59100,59100,59100,15
|
|
20231024,121700,558583000,59000,59000,59000,59000,50
|
|
20231024,121600,555633000,59000,59000,59000,59000,0
|
|
20231024,121500,555633000,59000,59000,59000,59000,0
|
|
20231024,121400,555633000,59000,59000,59000,59000,10
|
|
20231024,121300,555043000,59100,59100,59100,59100,0
|
|
20231024,121200,555043000,59100,59100,59100,59100,1
|
|
20231024,121100,554983900,59100,59100,59100,59100,2
|
|
20231024,121000,554865700,59100,59100,59100,59100,18
|
|
20231024,120900,553801900,59100,59000,59100,59000,28
|
|
20231024,120800,552149700,58900,58900,58900,58900,0
|
|
20231024,120700,552149700,58900,58900,58900,58900,2
|
|
20231024,120600,552031900,58900,58900,58900,58900,12
|
|
20231024,120500,551325100,58900,58900,58900,58900,54
|
|
20231024,120400,548144500,58900,58900,58900,58900,3
|
|
20231024,120300,547967800,58900,59000,59000,58900,77
|
|
20231024,120200,543425100,59100,59000,59100,59000,12
|
|
20231024,120100,542716800,59000,59000,59000,59000,1
|
|
20231024,120000,542657800,59100,59100,59100,59100,52
|
|
20231024,115900,539584600,59200,59200,59200,59200,0
|
|
20231024,115800,539584600,59200,59200,59200,59200,2
|
|
20231024,115700,539466200,59100,59100,59100,59100,0
|
|
20231024,115600,539466200,59100,59100,59100,59100,0
|
|
20231024,115500,539466200,59100,59100,59100,59100,61
|
|
20231024,115400,535861100,59100,59100,59100,59100,100
|
|
20231024,115300,529951100,59100,59100,59100,59100,8
|
|
20231024,115200,529478300,59000,59000,59000,59000,1
|
|
20231024,115100,529419300,59000,59000,59000,59000,0
|
|
20231024,115000,529419300,59000,58900,59000,58900,129
|
|
20231024,114900,521809500,58900,58900,58900,58900,10
|
|
20231024,114800,521220500,58800,59000,59000,58800,4
|
|
20231024,114700,520984900,59000,59000,59000,59000,4
|
|
20231024,114600,520748900,58900,58900,58900,58900,9
|
|
20231024,114500,520218800,58900,58900,58900,58900,0
|
|
20231024,114400,520218800,58900,58900,58900,58900,0
|
|
20231024,114300,520218800,58900,58900,58900,58900,6
|
|
20231024,114200,519865400,58900,58700,58900,58700,3
|
|
20231024,114100,519688900,58900,58900,58900,58900,1
|
|
20231024,114000,519630000,58700,58700,58700,58700,0
|
|
20231024,113900,519630000,58700,58900,58900,58700,15
|
|
20231024,113800,518746900,58900,58900,58900,58900,20
|
|
20231024,113700,517568900,58700,58700,58700,58700,0
|
|
20231024,113600,517568900,58700,58700,58700,58700,0
|
|
20231024,113500,517568900,58700,58700,58700,58700,25
|
|
20231024,113400,516101400,58800,58800,58800,58800,1
|
|
20231024,113300,516042600,58800,58800,58800,58800,0
|
|
20231024,113200,516042600,58800,58700,58800,58700,17
|
|
20231024,113100,515044400,58800,58800,58800,58800,3
|
|
20231024,113000,514868000,58900,58900,58900,58900,2
|
|
20231024,112900,514750200,58900,58900,58900,58900,1
|
|
20231024,112800,514691300,58900,58800,58900,58700,18
|
|
20231024,112700,513631700,58700,58600,58700,58600,88
|
|
20231024,112600,508468100,58600,58600,58600,58600,0
|
|
20231024,112500,508468100,58600,58600,58600,58600,3
|
|
20231024,112400,508292300,58600,58600,58600,58600,1
|
|
20231024,112300,508233700,58600,58600,58600,58600,10
|
|
20231024,112200,507647700,58500,58400,58500,58400,50
|
|
20231024,112100,504722800,58400,58500,58500,58400,5
|
|
20231024,112000,504430700,58500,58300,58500,58300,13
|
|
20231024,111900,503670400,58300,58300,58300,58300,20
|
|
20231024,111800,502504400,58200,58400,58400,58200,61
|
|
20231024,111700,498952000,58400,58300,58400,58300,429
|
|
20231024,111600,473930700,58200,58300,58300,58200,6
|
|
20231024,111500,473581000,58000,58000,58000,58000,0
|
|
20231024,111400,473581000,58000,58000,58000,58000,0
|
|
20231024,111300,473581000,58000,58000,58000,58000,0
|
|
20231024,111200,473581000,58000,58000,58000,58000,0
|
|
20231024,111100,473581000,58000,58000,58000,58000,37
|
|
20231024,111000,471435000,58000,58000,58000,58000,2
|
|
20231024,110900,471319000,58000,58000,58000,58000,88
|
|
20231024,110800,466215000,58000,58100,58100,58000,74
|
|
20231024,110700,461922800,58000,58000,58000,58000,0
|
|
20231024,110600,461922800,58000,58000,58000,58000,1
|
|
20231024,110500,461864800,58200,58200,58200,58200,10
|
|
20231024,110400,461282800,58200,58200,58200,58200,14
|
|
20231024,110300,460468000,58200,58200,58200,58200,15
|
|
20231024,110200,459595000,58200,58200,58200,58200,19
|
|
20231024,110100,458489200,58000,58000,58000,58000,44
|
|
20231024,110000,455937200,57900,57900,58000,57900,5
|
|
20231024,105900,455647600,57900,57900,57900,57900,1
|
|
20231024,105800,455589700,57900,58000,58000,57900,94
|
|
20231024,105700,450147000,58000,58000,58000,58000,2
|
|
20231024,105600,450031000,58000,58000,58000,58000,6
|
|
20231024,105500,449683000,58000,58000,58000,58000,0
|
|
20231024,105400,449683000,58000,58000,58000,58000,120
|
|
20231024,105300,442723000,57900,57900,57900,57900,0
|
|
20231024,105200,442723000,57900,57900,57900,57900,0
|
|
20231024,105100,442723000,57900,57900,57900,57900,10
|
|
20231024,105000,442144000,57900,57900,57900,57900,0
|
|
20231024,104900,442144000,57900,57900,57900,57900,0
|
|
20231024,104800,442144000,57900,57900,58000,57900,10
|
|
20231024,104700,441564600,57800,57900,57900,57800,21
|
|
20231024,104600,440349700,57800,57800,57800,57800,4
|
|
20231024,104500,440118500,57700,57700,57700,57700,4
|
|
20231024,104400,439887700,57700,57700,57700,57600,99
|
|
20231024,104300,434175800,57500,57500,57500,57500,10
|
|
20231024,104200,433600800,57600,57600,57600,57600,208
|
|
20231024,104100,421620000,57500,57500,57500,57500,0
|
|
20231024,104000,421620000,57500,57500,57500,57500,5
|
|
20231024,103900,421332500,57300,57300,57300,57200,70
|
|
20231024,103800,417323400,57300,57300,57300,57300,23
|
|
20231024,103700,416005500,57300,57300,57300,57300,62
|
|
20231024,103600,412452900,57300,57300,57300,57300,20
|
|
20231024,103500,411306900,57300,57300,57300,57300,9
|
|
20231024,103400,410791200,57100,57400,57400,57100,229
|
|
20231024,103300,397699000,57300,57400,57400,57300,91
|
|
20231024,103200,392483600,57400,57400,57400,57400,23
|
|
20231024,103100,391163400,57400,57400,57400,57300,22
|
|
20231024,103000,389901400,57400,57500,57500,57400,63
|
|
20231024,102900,386282700,57500,57700,57700,57500,110
|
|
20231024,102800,379955400,57800,57600,57800,57600,26
|
|
20231024,102700,378456400,57600,57600,57700,57600,332
|
|
20231024,102600,359333100,57900,57600,57900,57600,10
|
|
20231024,102500,358756500,57600,57600,57600,57600,0
|
|
20231024,102400,358756500,57600,57600,57600,57600,12
|
|
20231024,102300,358065300,57600,57700,57700,57600,281
|
|
20231024,102200,341874700,57700,57700,57700,57700,24
|
|
20231024,102100,340489900,57700,57700,57700,57700,0
|
|
20231024,102000,340489900,57700,57900,57900,57700,119
|
|
20231024,101900,333617400,57900,57900,57900,57900,1
|
|
20231024,101800,333559500,57800,57900,57900,57800,100
|
|
20231024,101700,327778300,57900,58000,58300,57900,391
|
|
20231024,101600,305075500,58100,58100,58100,58100,81
|
|
20231024,101500,300369400,58100,58100,58100,58100,0
|
|
20231024,101400,300369400,58100,58100,58100,58100,34
|
|
20231024,101300,298394000,58100,58100,58100,58100,0
|
|
20231024,101200,298394000,58100,58100,58100,58100,5
|
|
20231024,101100,298103500,58100,58300,58300,58100,6
|
|
20231024,101000,297754100,58300,58300,58300,58300,1
|
|
20231024,100900,297695800,58100,58100,58100,58100,40
|
|
20231024,100800,295371800,58100,58100,58100,58100,2
|
|
20231024,100700,295255600,58100,58100,58100,58100,0
|
|
20231024,100600,295255600,58100,58000,58100,58000,39
|
|
20231024,100500,292991400,58100,58300,58300,58100,56
|
|
20231024,100400,289733400,58100,58100,58100,58100,17
|
|
20231024,100300,288745700,58100,58100,58100,58100,16
|
|
20231024,100200,287816100,58100,58200,58200,58100,73
|
|
20231024,100100,283572900,58200,58100,58200,58100,94
|
|
20231024,100000,278102900,58200,58300,58300,58200,18
|
|
20231024,095900,277054500,58100,58200,58200,58100,12
|
|
20231024,095800,276356600,58100,58300,58400,58100,597
|
|
20231024,095700,241650100,58400,58700,58700,58400,54
|
|
20231024,095600,238495300,58700,58400,58700,58300,32
|
|
20231024,095500,236622200,58400,58500,58500,58400,310
|
|
20231024,095400,218494300,58600,58600,58600,58600,6
|
|
20231024,095300,218142700,58600,58600,58600,58600,1
|
|
20231024,095200,218084100,58500,58700,58700,58500,6
|
|
20231024,095100,217732900,58800,58500,58800,58500,7
|
|
20231024,095000,217321600,58500,58500,58500,58500,21
|
|
20231024,094900,216093100,58500,58500,58800,58500,27
|
|
20231024,094800,214511600,58500,58600,58600,58500,139
|
|
20231024,094700,206368600,58600,58600,58600,58600,0
|
|
20231024,094600,206368600,58600,58600,58700,58600,3
|
|
20231024,094500,206192700,58900,58900,58900,58900,3
|
|
20231024,094400,206016000,58600,58900,58900,58600,92
|
|
20231024,094300,200616800,59000,58900,59000,58900,8
|
|
20231024,094200,200145300,59000,59000,59000,59000,214
|
|
20231024,094100,187519300,59000,59000,59000,59000,0
|
|
20231024,094000,187519300,59000,59200,59200,59000,175
|
|
20231024,093900,177172000,59200,59200,59200,59200,11
|
|
20231024,093800,176520800,59200,59200,59200,59200,1
|
|
20231024,093700,176461600,59400,59500,59500,59400,32
|
|
20231024,093600,174558400,59600,59500,59600,59500,62
|
|
20231024,093500,170868700,59400,59400,59400,59400,0
|
|
20231024,093400,170868700,59400,59400,59400,59400,10
|
|
20231024,093300,170274700,59400,59400,59400,59400,7
|
|
20231024,093200,169858900,59500,59400,59500,59400,8
|
|
20231024,093100,169383100,59300,59300,59300,59300,23
|
|
20231024,093000,168019200,59300,59300,59300,59300,50
|
|
20231024,092900,165054200,59400,59500,59500,59400,155
|
|
20231024,092800,155833100,59600,59600,59600,59600,6
|
|
20231024,092700,155475500,59600,59500,59700,59500,21
|
|
20231024,092600,154223900,59500,59500,59500,59500,1
|
|
20231024,092500,154164400,59500,59800,59800,59500,51
|
|
20231024,092400,151125100,59500,59800,59800,59500,12
|
|
20231024,092300,150408100,59300,59300,59300,59300,0
|
|
20231024,092200,150408100,59300,59300,59300,59300,0
|
|
20231024,092100,150408100,59300,59700,59700,59300,49
|
|
20231024,092000,147497300,59700,59400,59700,59400,16
|
|
20231024,091900,146543600,59400,59800,59800,59400,27
|
|
20231024,091800,144937300,59800,59500,59800,59500,21
|
|
20231024,091700,143686500,59500,59500,59500,59500,5
|
|
20231024,091600,143389000,59500,59500,59500,59500,21
|
|
20231024,091500,142139500,59600,59600,59600,59600,18
|
|
20231024,091400,141066700,59600,59900,59900,59600,19
|
|
20231024,091300,139931900,59800,59900,59900,59800,145
|
|
20231024,091200,131258700,59900,59900,59900,59900,64
|
|
20231024,091100,127425100,59900,60100,60100,59900,6
|
|
20231024,091000,127065000,60100,60200,60300,60100,77
|
|
20231024,090900,122430300,60300,60100,60300,60100,15
|
|
20231024,090800,121526600,59900,60000,60400,59700,110
|
|
20231024,090700,114916100,59600,60000,60000,59600,75
|
|
20231024,090600,110417600,60100,60300,60300,60100,156
|
|
20231024,090500,101035000,60400,60500,60600,60400,175
|
|
20231024,090400,90456200,60600,60400,60600,60400,268
|
|
20231024,090300,74244100,60500,60100,60500,60100,146
|
|
20231024,090200,65434200,60100,60300,60300,60100,5
|
|
20231024,090100,65133100,60600,59700,60600,59700,229
|
|
20231024,090000,51389500,59400,59000,59400,59000,871
|