657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195400,971761200,59500,59500,59500,59500,198
|
|
20231025,195300,971761200,59500,59500,59500,59500,0
|
|
20231025,195200,971761200,59500,59500,59500,59500,0
|
|
20231025,195100,971761200,59500,59500,59500,59500,0
|
|
20231025,195000,971761200,59500,59500,59500,59500,0
|
|
20231025,194900,971761200,59500,59500,59500,59500,0
|
|
20231025,194800,971761200,59500,59500,59500,59500,0
|
|
20231025,194700,971761200,59500,59500,59500,59500,0
|
|
20231025,194600,971761200,59500,59500,59500,59500,0
|
|
20231025,194500,971761200,59500,59500,59500,59500,0
|
|
20231025,194400,971761200,59500,59500,59500,59500,0
|
|
20231025,194300,971761200,59500,59500,59500,59500,0
|
|
20231025,194200,971761200,59500,59500,59500,59500,0
|
|
20231025,194100,971761200,59500,59500,59500,59500,0
|
|
20231025,194000,971761200,59500,59500,59500,59500,0
|
|
20231025,193900,971761200,59500,59500,59500,59500,0
|
|
20231025,193800,971761200,59500,59500,59500,59500,0
|
|
20231025,193700,971761200,59500,59500,59500,59500,0
|
|
20231025,193600,971761200,59500,59500,59500,59500,0
|
|
20231025,193500,971761200,59500,59500,59500,59500,0
|
|
20231025,193400,971761200,59500,59500,59500,59500,0
|
|
20231025,193300,971761200,59500,59500,59500,59500,0
|
|
20231025,193200,971761200,59500,59500,59500,59500,0
|
|
20231025,193100,971761200,59500,59500,59500,59500,0
|
|
20231025,193000,971761200,59500,59500,59500,59500,0
|
|
20231025,192900,971761200,59500,59500,59500,59500,0
|
|
20231025,192800,971761200,59500,59500,59500,59500,0
|
|
20231025,192700,971761200,59500,59500,59500,59500,0
|
|
20231025,192600,971761200,59500,59500,59500,59500,0
|
|
20231025,192500,971761200,59500,59500,59500,59500,0
|
|
20231025,192400,971761200,59500,59500,59500,59500,198
|
|
20231025,192300,971761200,59500,59500,59500,59500,0
|
|
20231025,192200,971761200,59500,59500,59500,59500,0
|
|
20231025,192100,971761200,59500,59500,59500,59500,0
|
|
20231025,192000,971761200,59500,59500,59500,59500,0
|
|
20231025,191900,971761200,59500,59500,59500,59500,0
|
|
20231025,191800,971761200,59500,59500,59500,59500,0
|
|
20231025,191700,971761200,59500,59500,59500,59500,0
|
|
20231025,191600,971761200,59500,59500,59500,59500,0
|
|
20231025,191500,971761200,59500,59500,59500,59500,0
|
|
20231025,191400,971761200,59500,59500,59500,59500,0
|
|
20231025,191300,971761200,59500,59500,59500,59500,0
|
|
20231025,191200,971761200,59500,59500,59500,59500,0
|
|
20231025,191100,971761200,59500,59500,59500,59500,0
|
|
20231025,191000,971761200,59500,59500,59500,59500,0
|
|
20231025,190900,971761200,59500,59500,59500,59500,0
|
|
20231025,190800,971761200,59500,59500,59500,59500,0
|
|
20231025,190700,971761200,59500,59500,59500,59500,0
|
|
20231025,190600,971761200,59500,59500,59500,59500,0
|
|
20231025,190500,971761200,59500,59500,59500,59500,0
|
|
20231025,190400,971761200,59500,59500,59500,59500,0
|
|
20231025,190300,971761200,59500,59500,59500,59500,0
|
|
20231025,190200,971761200,59500,59500,59500,59500,0
|
|
20231025,190100,971761200,59500,59500,59500,59500,0
|
|
20231025,190000,971761200,59500,59500,59500,59500,0
|
|
20231025,185900,971761200,59500,59500,59500,59500,0
|
|
20231025,185800,971761200,59500,59500,59500,59500,0
|
|
20231025,185700,971761200,59500,59500,59500,59500,0
|
|
20231025,185600,971761200,59500,59500,59500,59500,0
|
|
20231025,185500,971761200,59500,59500,59500,59500,0
|
|
20231025,185400,971761200,59500,59500,59500,59500,198
|
|
20231025,185300,971761200,59500,59500,59500,59500,0
|
|
20231025,185200,971761200,59500,59500,59500,59500,0
|
|
20231025,185100,971761200,59500,59500,59500,59500,0
|
|
20231025,185000,971761200,59500,59500,59500,59500,0
|
|
20231025,184900,971761200,59500,59500,59500,59500,0
|
|
20231025,184800,971761200,59500,59500,59500,59500,0
|
|
20231025,184700,971761200,59500,59500,59500,59500,0
|
|
20231025,184600,971761200,59500,59500,59500,59500,0
|
|
20231025,184500,971761200,59500,59500,59500,59500,0
|
|
20231025,184400,971761200,59500,59500,59500,59500,0
|
|
20231025,184300,971761200,59500,59500,59500,59500,0
|
|
20231025,184200,971761200,59500,59500,59500,59500,0
|
|
20231025,184100,971761200,59500,59500,59500,59500,0
|
|
20231025,184000,971761200,59500,59500,59500,59500,0
|
|
20231025,183900,971761200,59500,59500,59500,59500,0
|
|
20231025,183800,971761200,59500,59500,59500,59500,0
|
|
20231025,183700,971761200,59500,59500,59500,59500,0
|
|
20231025,183600,971761200,59500,59500,59500,59500,0
|
|
20231025,183500,971761200,59500,59500,59500,59500,0
|
|
20231025,183400,971761200,59500,59500,59500,59500,0
|
|
20231025,183300,971761200,59500,59500,59500,59500,0
|
|
20231025,183200,971761200,59500,59500,59500,59500,0
|
|
20231025,183100,971761200,59500,59500,59500,59500,0
|
|
20231025,183000,971761200,59500,59500,59500,59500,0
|
|
20231025,182900,971761200,59500,59500,59500,59500,0
|
|
20231025,182800,971761200,59500,59500,59500,59500,0
|
|
20231025,182700,971761200,59500,59500,59500,59500,0
|
|
20231025,182600,971761200,59500,59500,59500,59500,0
|
|
20231025,182500,971761200,59500,59500,59500,59500,0
|
|
20231025,182400,971761200,59500,59500,59500,59500,198
|
|
20231025,182300,971761200,59500,59500,59500,59500,0
|
|
20231025,182200,971761200,59500,59500,59500,59500,0
|
|
20231025,182100,971761200,59500,59500,59500,59500,0
|
|
20231025,182000,971761200,59500,59500,59500,59500,0
|
|
20231025,181900,971761200,59500,59500,59500,59500,0
|
|
20231025,181800,971761200,59500,59500,59500,59500,0
|
|
20231025,181700,971761200,59500,59500,59500,59500,0
|
|
20231025,181600,971761200,59500,59500,59500,59500,0
|
|
20231025,181500,971761200,59500,59500,59500,59500,0
|
|
20231025,181400,971761200,59500,59500,59500,59500,0
|
|
20231025,181300,971761200,59500,59500,59500,59500,0
|
|
20231025,181200,971761200,59500,59500,59500,59500,0
|
|
20231025,181100,971761200,59500,59500,59500,59500,0
|
|
20231025,181000,971761200,59500,59500,59500,59500,0
|
|
20231025,180900,971761200,59500,59500,59500,59500,0
|
|
20231025,180800,971761200,59500,59500,59500,59500,0
|
|
20231025,180700,971761200,59500,59500,59500,59500,0
|
|
20231025,180600,971761200,59500,59500,59500,59500,0
|
|
20231025,180500,971761200,59500,59500,59500,59500,0
|
|
20231025,180400,971761200,59500,59500,59500,59500,0
|
|
20231025,180300,971761200,59500,59500,59500,59500,0
|
|
20231025,180200,971761200,59500,59500,59500,59500,0
|
|
20231025,180100,971761200,59500,59500,59500,59500,0
|
|
20231025,180000,971761200,59500,59500,59500,59500,0
|
|
20231025,175900,971761200,59500,59500,59500,59500,0
|
|
20231025,175800,971761200,59500,59500,59500,59500,0
|
|
20231025,175700,971761200,59500,59500,59500,59500,0
|
|
20231025,175600,971761200,59500,59500,59500,59500,0
|
|
20231025,175500,971761200,59500,59500,59500,59500,0
|
|
20231025,175400,971761200,59500,59500,59500,59500,198
|
|
20231025,175300,971761200,59500,59500,59500,59500,0
|
|
20231025,175200,971761200,59500,59500,59500,59500,0
|
|
20231025,175100,971761200,59500,59500,59500,59500,0
|
|
20231025,175000,971761200,59500,59500,59500,59500,0
|
|
20231025,174900,971761200,59500,59500,59500,59500,0
|
|
20231025,174800,971761200,59500,59500,59500,59500,0
|
|
20231025,174700,971761200,59500,59500,59500,59500,0
|
|
20231025,174600,971761200,59500,59500,59500,59500,0
|
|
20231025,174500,971761200,59500,59500,59500,59500,0
|
|
20231025,174400,971761200,59500,59500,59500,59500,0
|
|
20231025,174300,971761200,59500,59500,59500,59500,0
|
|
20231025,174200,971761200,59500,59500,59500,59500,0
|
|
20231025,174100,971761200,59500,59500,59500,59500,0
|
|
20231025,174000,971761200,59500,59500,59500,59500,0
|
|
20231025,173900,971761200,59500,59500,59500,59500,0
|
|
20231025,173800,971761200,59500,59500,59500,59500,0
|
|
20231025,173700,971761200,59500,59500,59500,59500,0
|
|
20231025,173600,971761200,59500,59500,59500,59500,0
|
|
20231025,173500,971761200,59500,59500,59500,59500,0
|
|
20231025,173400,971761200,59500,59500,59500,59500,0
|
|
20231025,173300,971761200,59500,59500,59500,59500,0
|
|
20231025,173200,971761200,59500,59500,59500,59500,0
|
|
20231025,173100,971761200,59500,59500,59500,59500,0
|
|
20231025,173000,971761200,59500,59500,59500,59500,0
|
|
20231025,172900,971761200,59500,59500,59500,59500,0
|
|
20231025,172800,971761200,59500,59500,59500,59500,0
|
|
20231025,172700,971761200,59500,59500,59500,59500,0
|
|
20231025,172600,971761200,59500,59500,59500,59500,0
|
|
20231025,172500,971761200,59500,59500,59500,59500,0
|
|
20231025,172400,971761200,59500,59500,59500,59500,198
|
|
20231025,172300,971761200,59500,59500,59500,59500,0
|
|
20231025,172200,971761200,59500,59500,59500,59500,0
|
|
20231025,172100,971761200,59500,59500,59500,59500,0
|
|
20231025,172000,971761200,59500,59500,59500,59500,0
|
|
20231025,171900,971761200,59500,59500,59500,59500,0
|
|
20231025,171800,971761200,59500,59500,59500,59500,0
|
|
20231025,171700,971761200,59500,59500,59500,59500,0
|
|
20231025,171600,971761200,59500,59500,59500,59500,0
|
|
20231025,171500,971761200,59500,59500,59500,59500,0
|
|
20231025,171400,971761200,59500,59500,59500,59500,0
|
|
20231025,171300,971761200,59500,59500,59500,59500,0
|
|
20231025,171200,971761200,59500,59500,59500,59500,0
|
|
20231025,171100,971761200,59500,59500,59500,59500,0
|
|
20231025,171000,971761200,59500,59500,59500,59500,0
|
|
20231025,170900,971761200,59500,59500,59500,59500,0
|
|
20231025,170800,971761200,59500,59500,59500,59500,0
|
|
20231025,170700,971761200,59500,59500,59500,59500,0
|
|
20231025,170600,971761200,59500,59500,59500,59500,0
|
|
20231025,170500,971761200,59500,59500,59500,59500,0
|
|
20231025,170400,971761200,59500,59500,59500,59500,0
|
|
20231025,170300,971761200,59500,59500,59500,59500,0
|
|
20231025,170200,971761200,59500,59500,59500,59500,0
|
|
20231025,170100,971761200,59500,59500,59500,59500,0
|
|
20231025,170000,971761200,59500,59500,59500,59500,0
|
|
20231025,165900,971761200,59500,59500,59500,59500,0
|
|
20231025,165800,971761200,59500,59500,59500,59500,0
|
|
20231025,165700,971761200,59500,59500,59500,59500,0
|
|
20231025,165600,971761200,59500,59500,59500,59500,0
|
|
20231025,165500,971761200,59500,59500,59500,59500,0
|
|
20231025,165400,971761200,59500,59500,59500,59500,198
|
|
20231025,165300,971761200,59500,59500,59500,59500,0
|
|
20231025,165200,971761200,59500,59500,59500,59500,0
|
|
20231025,165100,971761200,59500,59500,59500,59500,0
|
|
20231025,165000,971761200,59500,59500,59500,59500,0
|
|
20231025,164900,971761200,59500,59500,59500,59500,0
|
|
20231025,164800,971761200,59500,59500,59500,59500,0
|
|
20231025,164700,971761200,59500,59500,59500,59500,0
|
|
20231025,164600,971761200,59500,59500,59500,59500,0
|
|
20231025,164500,971761200,59500,59500,59500,59500,0
|
|
20231025,164400,971761200,59500,59500,59500,59500,0
|
|
20231025,164300,971761200,59500,59500,59500,59500,0
|
|
20231025,164200,971761200,59500,59500,59500,59500,0
|
|
20231025,164100,971761200,59500,59500,59500,59500,0
|
|
20231025,164000,971761200,59500,59500,59500,59500,0
|
|
20231025,163900,971761200,59500,59500,59500,59500,0
|
|
20231025,163800,971761200,59500,59500,59500,59500,0
|
|
20231025,163700,971761200,59500,59500,59500,59500,0
|
|
20231025,163600,971761200,59500,59500,59500,59500,0
|
|
20231025,163500,971761200,59500,59500,59500,59500,0
|
|
20231025,163400,971761200,59500,59500,59500,59500,0
|
|
20231025,163300,971761200,59500,59500,59500,59500,0
|
|
20231025,163200,971761200,59500,59500,59500,59500,0
|
|
20231025,163100,971761200,59500,59500,59500,59500,0
|
|
20231025,163000,971761200,59500,59500,59500,59500,0
|
|
20231025,162900,971761200,59500,59500,59500,59500,0
|
|
20231025,162800,971761200,59500,59500,59500,59500,0
|
|
20231025,162700,971761200,59500,59500,59500,59500,0
|
|
20231025,162600,971761200,59500,59500,59500,59500,0
|
|
20231025,162500,971761200,59500,59500,59500,59500,0
|
|
20231025,162400,971761200,59500,59500,59500,59500,198
|
|
20231025,162300,971761200,59500,59500,59500,59500,0
|
|
20231025,162200,971761200,59500,59500,59500,59500,0
|
|
20231025,162100,971761200,59500,59500,59500,59500,0
|
|
20231025,162000,971761200,59500,59500,59500,59500,0
|
|
20231025,161900,971761200,59500,59500,59500,59500,0
|
|
20231025,161800,971761200,59500,59500,59500,59500,0
|
|
20231025,161700,971761200,59500,59500,59500,59500,0
|
|
20231025,161600,971761200,59500,59500,59500,59500,0
|
|
20231025,161500,971761200,59500,59500,59500,59500,0
|
|
20231025,161400,971761200,59500,59500,59500,59500,0
|
|
20231025,161300,971761200,59500,59500,59500,59500,0
|
|
20231025,161200,971761200,59500,59500,59500,59500,0
|
|
20231025,161100,971761200,59500,59500,59500,59500,0
|
|
20231025,161000,971761200,59500,59500,59500,59500,0
|
|
20231025,160900,971761200,59500,59500,59500,59500,0
|
|
20231025,160800,971761200,59500,59500,59500,59500,0
|
|
20231025,160700,971761200,59500,59500,59500,59500,0
|
|
20231025,160600,971761200,59500,59500,59500,59500,0
|
|
20231025,160500,971761200,59500,59500,59500,59500,0
|
|
20231025,160400,971761200,59500,59500,59500,59500,0
|
|
20231025,160300,971761200,59500,59500,59500,59500,0
|
|
20231025,160200,971761200,59500,59500,59500,59500,0
|
|
20231025,160100,971761200,59500,59500,59500,59500,0
|
|
20231025,160000,971761200,59500,59500,59500,59500,0
|
|
20231025,155900,971761200,59500,59500,59500,59500,0
|
|
20231025,155800,971761200,59500,59500,59500,59500,0
|
|
20231025,155700,971761200,59500,59500,59500,59500,0
|
|
20231025,155600,971761200,59500,59500,59500,59500,0
|
|
20231025,155500,971761200,59500,59500,59500,59500,0
|
|
20231025,155400,971761200,59500,59500,59500,59500,198
|
|
20231025,155300,971761200,59500,59500,59500,59500,0
|
|
20231025,155200,971761200,59500,59500,59500,59500,0
|
|
20231025,155100,971761200,59500,59500,59500,59500,0
|
|
20231025,155000,971761200,59500,59500,59500,59500,0
|
|
20231025,154900,971761200,59500,59500,59500,59500,0
|
|
20231025,154800,971761200,59500,59500,59500,59500,0
|
|
20231025,154700,971761200,59500,59500,59500,59500,0
|
|
20231025,154600,971761200,59500,59500,59500,59500,0
|
|
20231025,154500,971761200,59500,59500,59500,59500,0
|
|
20231025,154400,971761200,59500,59500,59500,59500,0
|
|
20231025,154300,971761200,59500,59500,59500,59500,0
|
|
20231025,154200,971761200,59500,59500,59500,59500,0
|
|
20231025,154100,971761200,59500,59500,59500,59500,0
|
|
20231025,154000,971761200,59500,59500,59500,59500,0
|
|
20231025,153900,971761200,59500,59500,59500,59500,0
|
|
20231025,153800,971761200,59500,59500,59500,59500,0
|
|
20231025,153700,971761200,59500,59500,59500,59500,0
|
|
20231025,153600,971761200,59500,59500,59500,59500,0
|
|
20231025,153500,971761200,59500,59500,59500,59500,0
|
|
20231025,153400,971761200,59500,59500,59500,59500,0
|
|
20231025,153300,971761200,59500,59500,59500,59500,0
|
|
20231025,153200,971761200,59500,59500,59500,59500,0
|
|
20231025,153100,971761200,59500,59500,59500,59500,0
|
|
20231025,153000,971761200,59500,59500,59500,59500,198
|
|
20231025,152900,959980200,59400,59400,59400,59400,0
|
|
20231025,152800,959980200,59400,59400,59400,59400,0
|
|
20231025,152700,959980200,59400,59400,59400,59400,0
|
|
20231025,152600,959980200,59400,59400,59400,59400,0
|
|
20231025,152500,959980200,59400,59400,59400,59400,0
|
|
20231025,152400,959980200,59400,59400,59400,59400,0
|
|
20231025,152300,959980200,59400,59400,59400,59400,0
|
|
20231025,152200,959980200,59400,59400,59400,59400,0
|
|
20231025,152100,959980200,59400,59400,59400,59400,0
|
|
20231025,152000,959980200,59400,59400,59400,59400,0
|
|
20231025,151900,959980200,59400,59600,59600,59400,17
|
|
20231025,151800,958967200,59600,59600,59600,59500,69
|
|
20231025,151700,954861500,59500,59600,59600,59500,103
|
|
20231025,151600,948732500,59600,59600,59600,59600,20
|
|
20231025,151500,947540500,59700,59600,59800,59600,8
|
|
20231025,151400,947062900,59600,59600,59600,59600,38
|
|
20231025,151300,944798100,59600,59700,59700,59600,68
|
|
20231025,151200,940745200,59700,59700,59700,59700,7
|
|
20231025,151100,940327300,59600,59700,59700,59600,54
|
|
20231025,151000,937104000,59700,59700,59700,59700,1
|
|
20231025,150900,937044300,59800,59800,59800,59800,9
|
|
20231025,150800,936506100,59700,59700,59700,59700,60
|
|
20231025,150700,932924100,59700,59500,59700,59500,34
|
|
20231025,150600,930900300,59500,59500,59500,59500,0
|
|
20231025,150500,930900300,59500,59500,59500,59500,38
|
|
20231025,150400,928639300,59500,59500,59500,59500,0
|
|
20231025,150300,928639300,59500,59600,59600,59500,2
|
|
20231025,150200,928520200,59600,59500,59600,59500,51
|
|
20231025,150100,925483600,59600,59700,59700,59600,74
|
|
20231025,150000,921070200,59700,59700,59800,59700,162
|
|
20231025,145900,911398100,59700,59700,59700,59700,0
|
|
20231025,145800,911398100,59700,59700,59700,59700,5
|
|
20231025,145700,911099600,59800,59500,59800,59300,5
|
|
20231025,145600,910801700,59200,59300,59400,59200,86
|
|
20231025,145500,905708800,59300,59300,59300,59300,5
|
|
20231025,145400,905412300,59200,59200,59200,59200,0
|
|
20231025,145300,905412300,59200,59200,59200,59200,1
|
|
20231025,145200,905353100,59000,59500,59500,59000,677
|
|
20231025,145100,865342000,59500,59500,59500,59500,0
|
|
20231025,145000,865342000,59500,59500,59500,59500,23
|
|
20231025,144900,863973500,59500,59600,59600,59500,15
|
|
20231025,144800,863080800,59500,59500,59500,59500,121
|
|
20231025,144700,855881300,59500,59500,59500,59500,12
|
|
20231025,144600,855167300,59600,59600,59600,59600,2
|
|
20231025,144500,855048100,59700,59700,59700,59700,3
|
|
20231025,144400,854869000,59700,59500,59700,59500,8
|
|
20231025,144300,854392800,59500,59500,59500,59500,0
|
|
20231025,144200,854392800,59500,59500,59500,59500,40
|
|
20231025,144100,852012800,59500,59500,59500,59500,31
|
|
20231025,144000,850168300,59500,59500,59500,59500,0
|
|
20231025,143900,850168300,59500,59500,59500,59500,10
|
|
20231025,143800,849573300,59500,59700,59900,59500,84
|
|
20231025,143700,844554900,59500,59500,59800,59500,150
|
|
20231025,143600,835624400,59500,59500,59500,59500,0
|
|
20231025,143500,835624400,59500,59100,59500,59000,253
|
|
20231025,143400,820663100,59100,59200,59200,59100,200
|
|
20231025,143300,808826500,59300,59500,59500,59300,248
|
|
20231025,143200,794112500,59500,59500,59500,59500,20
|
|
20231025,143100,792922500,59500,59500,59500,59500,25
|
|
20231025,143000,791435000,59600,59600,59600,59600,6
|
|
20231025,142900,791077400,59700,59700,59700,59700,2
|
|
20231025,142800,790958000,59700,59700,59700,59700,2
|
|
20231025,142700,790838600,59700,59600,59700,59600,22
|
|
20231025,142600,789526400,59600,59600,59600,59600,0
|
|
20231025,142500,789526400,59600,59600,59600,59600,6
|
|
20231025,142400,789168800,59700,59700,59700,59700,10
|
|
20231025,142300,788571800,59600,59600,59600,59600,28
|
|
20231025,142200,786903000,59900,59900,59900,59900,8
|
|
20231025,142100,786423800,59800,59800,59800,59800,16
|
|
20231025,142000,785467000,60000,60000,60000,60000,0
|
|
20231025,141900,785467000,60000,60000,60000,60000,10
|
|
20231025,141800,784867000,59900,59800,59900,59800,34
|
|
20231025,141700,782831600,60000,60000,60000,60000,0
|
|
20231025,141600,782831600,60000,60000,60000,60000,2
|
|
20231025,141500,782711600,60000,60000,60000,60000,1
|
|
20231025,141400,782651600,60100,60100,60100,60100,6
|
|
20231025,141300,782291000,59900,59900,59900,59900,2
|
|
20231025,141200,782171200,59900,59900,59900,59900,20
|
|
20231025,141100,780973200,59800,59900,59900,59800,36
|
|
20231025,141000,778819400,60000,60000,60000,60000,1
|
|
20231025,140900,778759400,60300,59800,60300,59800,74
|
|
20231025,140800,774314100,59800,59700,59800,59700,24
|
|
20231025,140700,772881200,59700,59700,59700,59700,0
|
|
20231025,140600,772881200,59700,59600,59700,59600,22
|
|
20231025,140500,771569900,59600,59600,59600,59600,18
|
|
20231025,140400,770497100,59500,59500,59500,59500,15
|
|
20231025,140300,769604600,59400,59400,59400,59400,51
|
|
20231025,140200,766575200,59400,59400,59400,59300,52
|
|
20231025,140100,763487600,59400,59500,59500,59400,120
|
|
20231025,140000,756357600,59500,59600,59600,59500,111
|
|
20231025,135900,749748500,59700,59700,59700,59700,3
|
|
20231025,135800,749569400,59700,59700,59700,59700,12
|
|
20231025,135700,748853000,59800,59900,59900,59800,10
|
|
20231025,135600,748254900,59900,59900,59900,59900,6
|
|
20231025,135500,747895500,60100,60100,60100,60100,1
|
|
20231025,135400,747835400,59600,60000,60100,59600,40
|
|
20231025,135300,745434400,59800,59600,59800,59600,138
|
|
20231025,135200,737189600,59600,59600,59600,59600,50
|
|
20231025,135100,734209600,59500,59600,59600,59500,46
|
|
20231025,135000,731469500,59500,59500,59500,59500,11
|
|
20231025,134900,730815000,59500,59500,59500,59500,33
|
|
20231025,134800,728851500,59500,59500,59500,59500,44
|
|
20231025,134700,726233500,59500,59500,59500,59500,28
|
|
20231025,134600,724567500,59600,59600,59600,59600,1
|
|
20231025,134500,724507900,59500,59500,59500,59500,52
|
|
20231025,134400,721413900,59500,59500,59500,59500,6
|
|
20231025,134300,721056900,59500,59500,59500,59500,13
|
|
20231025,134200,720283400,59700,59500,59700,59500,73
|
|
20231025,134100,715934700,59500,59500,59500,59500,0
|
|
20231025,134000,715934700,59500,59600,59600,59500,40
|
|
20231025,133900,713554200,59600,59700,59700,59600,15
|
|
20231025,133800,712660100,59700,59700,59800,59700,116
|
|
20231025,133700,705734700,59700,59700,59700,59700,12
|
|
20231025,133600,705018300,59700,59700,59700,59700,27
|
|
20231025,133500,703406400,59700,59800,59800,59700,31
|
|
20231025,133400,701554800,59800,59800,59800,59800,47
|
|
20231025,133300,698744200,59800,59900,59900,59800,40
|
|
20231025,133200,696350300,60300,59900,60300,59900,26
|
|
20231025,133100,694791000,59800,59800,59800,59800,1
|
|
20231025,133000,694731200,59800,59800,59800,59800,16
|
|
20231025,132900,693774400,59600,59500,59600,59500,36
|
|
20231025,132800,691629100,59500,59500,59600,59500,59
|
|
20231025,132700,688118100,59500,59300,59500,59100,207
|
|
20231025,132600,675873600,59400,59400,59400,59400,13
|
|
20231025,132500,675101400,59000,59300,59300,59000,201
|
|
20231025,132400,663220300,59500,59500,59500,59500,15
|
|
20231025,132300,662327800,59500,59200,59500,59000,210
|
|
20231025,132200,649922100,59200,59500,59500,59200,158
|
|
20231025,132100,640553900,59500,59500,59500,59500,2
|
|
20231025,132000,640434900,59500,59500,59500,59500,9
|
|
20231025,131900,639899400,60000,59700,60000,59700,30
|
|
20231025,131800,638105600,59500,59600,59600,59500,131
|
|
20231025,131700,630308000,59600,59600,59600,59600,5
|
|
20231025,131600,630010000,59600,59600,59600,59600,39
|
|
20231025,131500,627685600,59700,59700,59700,59700,11
|
|
20231025,131400,627028900,59700,59700,59700,59700,0
|
|
20231025,131300,627028900,59700,59700,59700,59700,18
|
|
20231025,131200,625954300,59600,59500,59700,59500,27
|
|
20231025,131100,624345900,59500,59700,59700,59400,199
|
|
20231025,131000,612501500,59700,59700,59700,59700,59
|
|
20231025,130900,608979200,59800,59900,59900,59800,2
|
|
20231025,130800,608859500,59800,59900,59900,59800,348
|
|
20231025,130700,588038300,60000,60100,60100,60000,735
|
|
20231025,130600,543938000,60100,60100,60100,60100,20
|
|
20231025,130500,542736000,60100,60200,60200,60100,39
|
|
20231025,130400,540391900,60200,60200,60200,60200,0
|
|
20231025,130300,540391900,60200,60200,60200,60200,31
|
|
20231025,130200,538525700,60200,60200,60200,60200,2
|
|
20231025,130100,538405300,60100,60000,60100,60000,20
|
|
20231025,130000,537204000,60100,60100,60100,60100,6
|
|
20231025,125900,536843400,60100,60100,60200,60100,16
|
|
20231025,125800,535881400,60100,60100,60100,60100,7
|
|
20231025,125700,535460700,60000,60000,60000,60000,16
|
|
20231025,125600,534500700,60100,60100,60100,60100,241
|
|
20231025,125500,520016600,60200,60200,60200,60200,3
|
|
20231025,125400,519836000,60200,60200,60200,60200,0
|
|
20231025,125300,519836000,60200,60200,60200,60200,20
|
|
20231025,125200,518632000,60200,60200,60200,60200,112
|
|
20231025,125100,511889600,60200,60200,60200,60200,12
|
|
20231025,125000,511167200,60200,60200,60200,60200,1
|
|
20231025,124900,511107000,60200,60200,60200,60200,14
|
|
20231025,124800,510264200,60200,60200,60200,60200,0
|
|
20231025,124700,510264200,60200,60200,60200,60200,12
|
|
20231025,124600,509541800,60300,60200,60300,60200,14
|
|
20231025,124500,508698900,60200,60200,60200,60200,116
|
|
20231025,124400,501715700,60200,60200,60200,60200,0
|
|
20231025,124300,501715700,60200,60300,60300,60200,12
|
|
20231025,124200,500992300,60300,60300,60300,60300,0
|
|
20231025,124100,500992300,60300,60300,60300,60300,41
|
|
20231025,124000,498520000,60500,60500,60500,60500,0
|
|
20231025,123900,498520000,60500,60500,60500,60500,52
|
|
20231025,123800,495374000,60600,60300,60600,60300,19
|
|
20231025,123700,494227700,60300,60300,60300,60300,0
|
|
20231025,123600,494227700,60300,60300,60300,60300,70
|
|
20231025,123500,490006700,60900,60300,60900,60300,101
|
|
20231025,123400,483893000,60300,60300,60300,60300,2
|
|
20231025,123300,483772400,60200,60200,60200,60200,0
|
|
20231025,123200,483772400,60200,60300,60300,60200,14
|
|
20231025,123100,482929500,60300,60300,60300,60300,10
|
|
20231025,123000,482326500,60300,60300,60300,60300,12
|
|
20231025,122900,481602900,60300,60300,60300,60300,11
|
|
20231025,122800,480939600,60200,60200,60200,60200,13
|
|
20231025,122700,480157000,60300,60300,60300,60300,1
|
|
20231025,122600,480096700,60300,60300,60300,60200,24
|
|
20231025,122500,478650500,60300,60300,60300,60300,6
|
|
20231025,122400,478288700,60300,60300,60300,60300,26
|
|
20231025,122300,476720900,60200,60300,60300,60200,60
|
|
20231025,122200,473107900,60200,60200,60200,60200,0
|
|
20231025,122100,473107900,60200,60200,60200,60200,0
|
|
20231025,122000,473107900,60200,60200,60200,60200,0
|
|
20231025,121900,473107900,60200,60200,60200,60200,30
|
|
20231025,121800,471301900,60100,60100,60100,60100,22
|
|
20231025,121700,469979700,60200,60400,60400,60200,270
|
|
20231025,121600,453722900,60500,60500,60500,60500,6
|
|
20231025,121500,453359900,60300,60300,60500,60300,41
|
|
20231025,121400,450886700,60300,60300,60300,60300,0
|
|
20231025,121300,450886700,60300,60300,60300,60300,12
|
|
20231025,121200,450163100,60400,60400,60400,60400,10
|
|
20231025,121100,449559100,60500,60500,60500,60500,10
|
|
20231025,121000,448954100,60400,60400,60400,60400,0
|
|
20231025,120900,448954100,60400,60500,60500,60400,164
|
|
20231025,120800,439048200,60400,60400,60400,60400,536
|
|
20231025,120700,406673800,60400,60400,60400,60400,0
|
|
20231025,120600,406673800,60400,60400,60500,60400,163
|
|
20231025,120500,396817900,60300,60300,60300,60300,12
|
|
20231025,120400,396094300,60400,60400,60400,60400,7
|
|
20231025,120300,395671500,60500,60500,60500,60500,0
|
|
20231025,120200,395671500,60500,60500,60500,60500,6
|
|
20231025,120100,395308500,60600,60600,60600,60600,1
|
|
20231025,120000,395247900,60600,60600,60600,60600,7
|
|
20231025,115900,394823700,60300,60300,60300,60300,15
|
|
20231025,115800,393919200,60500,60500,60500,60500,0
|
|
20231025,115700,393919200,60500,60400,60500,60300,41
|
|
20231025,115600,391445700,60700,60700,60700,60700,3
|
|
20231025,115500,391263600,60300,60600,60600,60300,330
|
|
20231025,115400,371328800,60600,60600,60600,60600,0
|
|
20231025,115300,371328800,60600,60500,60600,60500,26
|
|
20231025,115200,369754400,60500,60500,60500,60500,0
|
|
20231025,115100,369754400,60500,60500,60500,60500,14
|
|
20231025,115000,368907400,60700,60700,60700,60700,0
|
|
20231025,114900,368907400,60700,60700,60700,60700,0
|
|
20231025,114800,368907400,60700,60700,60700,60700,1
|
|
20231025,114700,368846700,60600,60500,60600,60500,7
|
|
20231025,114600,368422600,60500,60600,60600,60500,23
|
|
20231025,114500,367030100,60500,60500,60500,60500,0
|
|
20231025,114400,367030100,60500,60500,60500,60500,7
|
|
20231025,114300,366606600,60500,60500,60500,60500,8
|
|
20231025,114200,366122600,60600,60500,60800,60500,9
|
|
20231025,114100,365577000,60700,60700,60700,60700,1
|
|
20231025,114000,365516300,60500,60500,60500,60500,23
|
|
20231025,113900,364124800,60400,60400,60400,60400,37
|
|
20231025,113800,361890000,60400,60400,60400,60400,8
|
|
20231025,113700,361406800,60500,60500,60500,60500,79
|
|
20231025,113600,356627300,60500,60600,60600,60500,18
|
|
20231025,113500,355537800,60600,60600,60600,60600,30
|
|
20231025,113400,353719800,61200,61200,61200,61200,0
|
|
20231025,113300,353719800,61200,61200,61200,61200,0
|
|
20231025,113200,353719800,61200,61200,61200,61200,0
|
|
20231025,113100,353719800,61200,60400,61400,60400,191
|
|
20231025,113000,342094100,60400,60400,60400,60400,1
|
|
20231025,112900,342033700,60500,60300,60500,60300,15
|
|
20231025,112800,341129000,60400,60400,60400,60400,12
|
|
20231025,112700,340404200,60400,60400,60400,60400,0
|
|
20231025,112600,340404200,60400,60400,60400,60400,38
|
|
20231025,112500,338109000,60400,60400,60400,60400,0
|
|
20231025,112400,338109000,60400,60400,60400,60400,12
|
|
20231025,112300,337384200,60500,60500,60500,60500,1
|
|
20231025,112200,337323700,60500,60500,60500,60500,0
|
|
20231025,112100,337323700,60500,60500,60500,60500,11
|
|
20231025,112000,336658200,60400,60400,60400,60400,35
|
|
20231025,111900,334544200,60400,60400,60400,60400,12
|
|
20231025,111800,333819400,60400,60400,60400,60400,0
|
|
20231025,111700,333819400,60400,60400,60400,60400,13
|
|
20231025,111600,333034200,60400,60400,60400,60400,0
|
|
20231025,111500,333034200,60400,60500,60500,60400,13
|
|
20231025,111400,332248900,60400,60400,60400,60400,5
|
|
20231025,111300,331946900,60400,60400,60400,60400,8
|
|
20231025,111200,331463700,60500,60500,60500,60500,1
|
|
20231025,111100,331403200,60400,60300,60400,60300,15
|
|
20231025,111000,330498400,60400,60400,60400,60400,10
|
|
20231025,110900,329894400,60400,60400,60400,60400,9
|
|
20231025,110800,329350800,60300,60300,60300,60300,2
|
|
20231025,110700,329230200,60300,60300,60300,60300,12
|
|
20231025,110600,328506600,60400,60400,60400,60400,1
|
|
20231025,110500,328446200,60300,60300,60300,60300,15
|
|
20231025,110400,327541700,60300,60300,60300,60300,0
|
|
20231025,110300,327541700,60300,60300,60300,60300,12
|
|
20231025,110200,326818100,60400,60400,60400,60400,2
|
|
20231025,110100,326697300,60400,60400,60400,60300,16
|
|
20231025,110000,325732200,60400,60400,60400,60400,0
|
|
20231025,105900,325732200,60400,60400,60400,60400,1
|
|
20231025,105800,325671800,60400,60400,60400,60400,6
|
|
20231025,105700,325309400,60400,60400,60400,60400,9
|
|
20231025,105600,324765800,60400,60400,60400,60400,25
|
|
20231025,105500,323255800,60400,60300,60400,60300,27
|
|
20231025,105400,321626000,60300,60400,60400,60300,58
|
|
20231025,105300,318124000,60300,60300,60300,60300,10
|
|
20231025,105200,317521000,60300,60300,60300,60300,13
|
|
20231025,105100,316737100,60400,60400,60400,60400,17
|
|
20231025,105000,315710300,60400,60300,60400,60300,20
|
|
20231025,104900,314503000,60300,60400,60400,60300,7
|
|
20231025,104800,314080300,60300,60300,60300,60300,13
|
|
20231025,104700,313296400,60300,60300,60300,60300,0
|
|
20231025,104600,313296400,60300,60400,60400,60300,19
|
|
20231025,104500,312150200,60300,60300,60300,60300,34
|
|
20231025,104400,310100000,60300,60300,60300,60300,13
|
|
20231025,104300,309316100,60400,60400,60400,60400,10
|
|
20231025,104200,308712100,60300,60400,60400,60300,180
|
|
20231025,104100,297854300,60400,60400,60400,60400,0
|
|
20231025,104000,297854300,60400,60500,60500,60400,92
|
|
20231025,103900,292289600,60500,60500,60500,60500,1
|
|
20231025,103800,292229100,60500,60500,60500,60500,12
|
|
20231025,103700,291503100,60600,60600,60600,60600,2
|
|
20231025,103600,291381900,60700,60700,60700,60700,0
|
|
20231025,103500,291381900,60700,60600,60700,60600,20
|
|
20231025,103400,290169100,60700,60700,60700,60700,0
|
|
20231025,103300,290169100,60700,60500,60700,60500,4
|
|
20231025,103200,289926700,60600,60600,60600,60600,5
|
|
20231025,103100,289623700,60600,60800,60800,60600,83
|
|
20231025,103000,284585900,60700,60700,60700,60700,0
|
|
20231025,102900,284585900,60700,60700,60700,60700,24
|
|
20231025,102800,283129100,60700,60600,60700,60600,13
|
|
20231025,102700,282341200,60600,60700,60700,60600,2
|
|
20231025,102600,282219900,60800,60800,60800,60800,0
|
|
20231025,102500,282219900,60800,60600,60900,60600,94
|
|
20231025,102400,276500300,60500,60500,60500,60500,6
|
|
20231025,102300,276137300,60400,60500,60500,60400,15
|
|
20231025,102200,275231100,60400,60400,60400,60400,0
|
|
20231025,102100,275231100,60400,60400,60400,60400,14
|
|
20231025,102000,274385500,60400,60400,60400,60400,1
|
|
20231025,101900,274325100,60400,60400,60400,60400,12
|
|
20231025,101800,273600300,60500,60400,60500,60400,22
|
|
20231025,101700,272271100,60400,60400,60400,60400,48
|
|
20231025,101600,269371900,60400,60300,60400,60200,18
|
|
20231025,101500,268286100,60200,60200,60200,60200,43
|
|
20231025,101400,265697500,60200,60200,60200,60200,0
|
|
20231025,101300,265697500,60200,60300,60300,60200,19
|
|
20231025,101200,264553000,60200,60300,60300,60200,103
|
|
20231025,101100,258352100,60300,60300,60300,60300,76
|
|
20231025,101000,253769300,60300,60300,60300,60300,21
|
|
20231025,100900,252503000,60300,60400,60400,60300,14
|
|
20231025,100800,251658600,60400,60300,60400,60300,179
|
|
20231025,100700,240863700,60300,60300,60300,60300,3
|
|
20231025,100600,240682800,60400,60300,60400,60300,12
|
|
20231025,100500,239959100,60300,60300,60300,60300,11
|
|
20231025,100400,239295800,60500,60400,60500,60300,288
|
|
20231025,100300,221909300,60500,60500,60500,60500,0
|
|
20231025,100200,221909300,60500,60500,60500,60500,24
|
|
20231025,100100,220457300,60500,60500,60500,60500,0
|
|
20231025,100000,220457300,60500,60600,60600,60500,18
|
|
20231025,095900,219367700,60500,60500,60500,60500,1
|
|
20231025,095800,219307200,60500,60500,60500,60500,13
|
|
20231025,095700,218520700,60500,60500,60500,60500,0
|
|
20231025,095600,218520700,60500,60400,60500,60400,27
|
|
20231025,095500,216888700,60400,60400,60400,60400,1
|
|
20231025,095400,216828300,60300,60500,60500,60300,28
|
|
20231025,095300,215138200,60500,60400,60500,60300,43
|
|
20231025,095200,212544700,60400,60300,60400,60300,99
|
|
20231025,095100,206568300,60400,60400,60400,60400,34
|
|
20231025,095000,204514700,60400,60400,60400,60400,13
|
|
20231025,094900,203729500,60400,60400,60400,60400,1
|
|
20231025,094800,203669100,60400,60400,60400,60400,13
|
|
20231025,094700,202883900,60500,60500,60500,60500,14
|
|
20231025,094600,202036900,60500,60600,60600,60500,95
|
|
20231025,094500,196289200,60600,60600,60600,60600,13
|
|
20231025,094400,195501400,60600,60700,60700,60600,17
|
|
20231025,094300,194471100,60700,60700,60700,60700,5
|
|
20231025,094200,194167600,60700,60700,60700,60600,48
|
|
20231025,094100,191258200,60700,60700,60700,60700,8
|
|
20231025,094000,190772600,60700,60700,60700,60700,30
|
|
20231025,093900,188951600,60700,60900,60900,60700,156
|
|
20231025,093800,179468300,60900,60900,60900,60900,25
|
|
20231025,093700,177945800,60900,60900,60900,60900,0
|
|
20231025,093600,177945800,60900,60900,60900,60900,30
|
|
20231025,093500,176118800,61000,61000,61000,61000,118
|
|
20231025,093400,168920800,61100,61200,61400,61100,13
|
|
20231025,093300,168124900,61100,61000,61100,61000,15
|
|
20231025,093200,167209800,61200,61200,61200,61200,5
|
|
20231025,093100,166903800,61200,61100,61200,61100,25
|
|
20231025,093000,165374800,61200,61200,61200,61200,1
|
|
20231025,092900,165313600,61100,61100,61100,61100,31
|
|
20231025,092800,163419500,61400,61200,61400,61200,130
|
|
20231025,092700,155461900,61300,61300,61400,61300,54
|
|
20231025,092600,152151600,61300,61300,61300,61300,13
|
|
20231025,092500,151354700,61200,61200,61200,61200,1
|
|
20231025,092400,151293500,61200,61100,61200,61100,3
|
|
20231025,092300,151110000,61100,61000,61100,61000,34
|
|
20231025,092200,149034100,60800,60800,60800,60800,48
|
|
20231025,092100,146115700,60800,60800,60800,60700,324
|
|
20231025,092000,126439400,60800,60800,60800,60800,14
|
|
20231025,091900,125588200,60800,60900,60900,60800,65
|
|
20231025,091800,121633200,60900,60900,60900,60900,22
|
|
20231025,091700,120293400,61000,61100,61100,61000,139
|
|
20231025,091600,111813100,61000,61000,61000,61000,0
|
|
20231025,091500,111813100,61000,61000,61000,61000,10
|
|
20231025,091400,111203100,61000,61000,61000,61000,36
|
|
20231025,091300,109007100,61000,61100,61100,61000,155
|
|
20231025,091200,99550600,61100,61600,61600,61100,94
|
|
20231025,091100,93803900,61600,61600,61600,61600,26
|
|
20231025,091000,92202300,61400,61500,61600,61400,64
|
|
20231025,090900,88267100,61100,60900,61500,60900,69
|
|
20231025,090800,84037000,60900,61200,61200,60900,13
|
|
20231025,090700,83244700,60800,60800,60800,60800,375
|
|
20231025,090600,60444700,60700,61100,61100,60700,292
|
|
20231025,090500,42633000,61200,61300,61300,61100,30
|
|
20231025,090400,40797500,61400,61700,61700,61400,247
|
|
20231025,090300,25596700,61700,62100,62100,61700,60
|
|
20231025,090200,21888900,62200,62200,62200,62200,15
|
|
20231025,090100,20955900,62200,61900,62200,61700,80
|
|
20231025,090000,16016700,62300,61800,62400,61800,257
|