573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183000,67991192800,82100,82100,82100,82100,59567
|
|
20231024,182900,67991192800,82100,82100,82100,82100,0
|
|
20231024,182800,67991192800,82100,82100,82100,82100,0
|
|
20231024,182700,67991192800,82100,82100,82100,82100,0
|
|
20231024,182600,67991192800,82100,82100,82100,82100,0
|
|
20231024,182500,67991192800,82100,82100,82100,82100,0
|
|
20231024,182400,67991192800,82100,82100,82100,82100,0
|
|
20231024,182300,67991192800,82100,82100,82100,82100,0
|
|
20231024,182200,67991192800,82100,82100,82100,82100,0
|
|
20231024,182100,67991192800,82100,82100,82100,82100,0
|
|
20231024,182000,67991192800,82100,82100,82100,82100,0
|
|
20231024,181900,67991192800,82100,82100,82100,82100,0
|
|
20231024,181800,67991192800,82100,82100,82100,82100,0
|
|
20231024,181700,67991192800,82100,82100,82100,82100,0
|
|
20231024,181600,67991192800,82100,82100,82100,82100,0
|
|
20231024,181500,67991192800,82100,82100,82100,82100,0
|
|
20231024,181400,67991192800,82100,82100,82100,82100,0
|
|
20231024,181300,67991192800,82100,82100,82100,82100,0
|
|
20231024,181200,67991192800,82100,82100,82100,82100,0
|
|
20231024,181100,67991192800,82100,82100,82100,82100,0
|
|
20231024,181000,67991192800,82100,82100,82100,82100,0
|
|
20231024,180900,67991192800,82100,82100,82100,82100,0
|
|
20231024,180800,67991192800,82100,82100,82100,82100,0
|
|
20231024,180700,67991192800,82100,82100,82100,82100,0
|
|
20231024,180600,67991192800,82100,82100,82100,82100,0
|
|
20231024,180500,67991192800,82100,82100,82100,82100,0
|
|
20231024,180400,67991192800,82100,82100,82100,82100,0
|
|
20231024,180300,67991192800,82100,82100,82100,82100,0
|
|
20231024,180200,67991192800,82100,82100,82100,82100,0
|
|
20231024,180100,67991192800,82100,82100,82100,82100,0
|
|
20231024,180000,67991192800,82100,82100,82100,82100,59567
|
|
20231024,175900,67991192800,82100,82100,82100,82100,0
|
|
20231024,175800,67991192800,82100,82100,82100,82100,0
|
|
20231024,175700,67991192800,82100,82100,82100,82100,0
|
|
20231024,175600,67991192800,82100,82100,82100,82100,0
|
|
20231024,175500,67991192800,82100,82100,82100,82100,0
|
|
20231024,175400,67991192800,82100,82100,82100,82100,0
|
|
20231024,175300,67991192800,82100,82100,82100,82100,0
|
|
20231024,175200,67991192800,82100,82100,82100,82100,0
|
|
20231024,175100,67991192800,82100,82100,82100,82100,0
|
|
20231024,175000,67991192800,82100,82100,82100,82100,0
|
|
20231024,174900,67991192800,82100,82100,82100,82100,0
|
|
20231024,174800,67991192800,82100,82100,82100,82100,0
|
|
20231024,174700,67991192800,82100,82100,82100,82100,0
|
|
20231024,174600,67991192800,82100,82100,82100,82100,0
|
|
20231024,174500,67991192800,82100,82100,82100,82100,0
|
|
20231024,174400,67991192800,82100,82100,82100,82100,0
|
|
20231024,174300,67991192800,82100,82100,82100,82100,0
|
|
20231024,174200,67991192800,82100,82100,82100,82100,0
|
|
20231024,174100,67991192800,82100,82100,82100,82100,0
|
|
20231024,174000,67991192800,82100,82100,82100,82100,0
|
|
20231024,173900,67991192800,82100,82100,82100,82100,0
|
|
20231024,173800,67991192800,82100,82100,82100,82100,0
|
|
20231024,173700,67991192800,82100,82100,82100,82100,0
|
|
20231024,173600,67991192800,82100,82100,82100,82100,0
|
|
20231024,173500,67991192800,82100,82100,82100,82100,0
|
|
20231024,173400,67991192800,82100,82100,82100,82100,0
|
|
20231024,173300,67991192800,82100,82100,82100,82100,0
|
|
20231024,173200,67991192800,82100,82100,82100,82100,0
|
|
20231024,173100,67991192800,82100,82100,82100,82100,0
|
|
20231024,173000,67991192800,82100,82100,82100,82100,59567
|
|
20231024,172900,67991192800,82100,82100,82100,82100,0
|
|
20231024,172800,67991192800,82100,82100,82100,82100,0
|
|
20231024,172700,67991192800,82100,82100,82100,82100,0
|
|
20231024,172600,67991192800,82100,82100,82100,82100,0
|
|
20231024,172500,67991192800,82100,82100,82100,82100,0
|
|
20231024,172400,67991192800,82100,82100,82100,82100,0
|
|
20231024,172300,67991192800,82100,82100,82100,82100,0
|
|
20231024,172200,67991192800,82100,82100,82100,82100,0
|
|
20231024,172100,67991192800,82100,82100,82100,82100,0
|
|
20231024,172000,67991192800,82100,82100,82100,82100,0
|
|
20231024,171900,67991192800,82100,82100,82100,82100,0
|
|
20231024,171800,67991192800,82100,82100,82100,82100,0
|
|
20231024,171700,67991192800,82100,82100,82100,82100,0
|
|
20231024,171600,67991192800,82100,82100,82100,82100,0
|
|
20231024,171500,67991192800,82100,82100,82100,82100,0
|
|
20231024,171400,67991192800,82100,82100,82100,82100,0
|
|
20231024,171300,67991192800,82100,82100,82100,82100,0
|
|
20231024,171200,67991192800,82100,82100,82100,82100,0
|
|
20231024,171100,67991192800,82100,82100,82100,82100,0
|
|
20231024,171000,67991192800,82100,82100,82100,82100,0
|
|
20231024,170900,67991192800,82100,82100,82100,82100,0
|
|
20231024,170800,67991192800,82100,82100,82100,82100,0
|
|
20231024,170700,67991192800,82100,82100,82100,82100,0
|
|
20231024,170600,67991192800,82100,82100,82100,82100,0
|
|
20231024,170500,67991192800,82100,82100,82100,82100,0
|
|
20231024,170400,67991192800,82100,82100,82100,82100,0
|
|
20231024,170300,67991192800,82100,82100,82100,82100,0
|
|
20231024,170200,67991192800,82100,82100,82100,82100,0
|
|
20231024,170100,67991192800,82100,82100,82100,82100,0
|
|
20231024,170000,67991192800,82100,82100,82100,82100,59567
|
|
20231024,165900,67991192800,82100,82100,82100,82100,0
|
|
20231024,165800,67991192800,82100,82100,82100,82100,0
|
|
20231024,165700,67991192800,82100,82100,82100,82100,0
|
|
20231024,165600,67991192800,82100,82100,82100,82100,0
|
|
20231024,165500,67991192800,82100,82100,82100,82100,0
|
|
20231024,165400,67991192800,82100,82100,82100,82100,0
|
|
20231024,165300,67991192800,82100,82100,82100,82100,0
|
|
20231024,165200,67991192800,82100,82100,82100,82100,0
|
|
20231024,165100,67991192800,82100,82100,82100,82100,0
|
|
20231024,165000,67991192800,82100,82100,82100,82100,0
|
|
20231024,164900,67991192800,82100,82100,82100,82100,0
|
|
20231024,164800,67991192800,82100,82100,82100,82100,0
|
|
20231024,164700,67991192800,82100,82100,82100,82100,0
|
|
20231024,164600,67991192800,82100,82100,82100,82100,0
|
|
20231024,164500,67991192800,82100,82100,82100,82100,0
|
|
20231024,164400,67991192800,82100,82100,82100,82100,0
|
|
20231024,164300,67991192800,82100,82100,82100,82100,0
|
|
20231024,164200,67991192800,82100,82100,82100,82100,0
|
|
20231024,164100,67991192800,82100,82100,82100,82100,0
|
|
20231024,164000,67991192800,82100,82100,82100,82100,0
|
|
20231024,163900,67991192800,82100,82100,82100,82100,0
|
|
20231024,163800,67991192800,82100,82100,82100,82100,0
|
|
20231024,163700,67991192800,82100,82100,82100,82100,0
|
|
20231024,163600,67991192800,82100,82100,82100,82100,0
|
|
20231024,163500,67991192800,82100,82100,82100,82100,0
|
|
20231024,163400,67991192800,82100,82100,82100,82100,0
|
|
20231024,163300,67991192800,82100,82100,82100,82100,0
|
|
20231024,163200,67991192800,82100,82100,82100,82100,0
|
|
20231024,163100,67991192800,82100,82100,82100,82100,0
|
|
20231024,163000,67991192800,82100,82100,82100,82100,59567
|
|
20231024,162900,67991192800,82100,82100,82100,82100,0
|
|
20231024,162800,67991192800,82100,82100,82100,82100,0
|
|
20231024,162700,67991192800,82100,82100,82100,82100,0
|
|
20231024,162600,67991192800,82100,82100,82100,82100,0
|
|
20231024,162500,67991192800,82100,82100,82100,82100,0
|
|
20231024,162400,67991192800,82100,82100,82100,82100,0
|
|
20231024,162300,67991192800,82100,82100,82100,82100,0
|
|
20231024,162200,67991192800,82100,82100,82100,82100,0
|
|
20231024,162100,67991192800,82100,82100,82100,82100,0
|
|
20231024,162000,67991192800,82100,82100,82100,82100,0
|
|
20231024,161900,67991192800,82100,82100,82100,82100,0
|
|
20231024,161800,67991192800,82100,82100,82100,82100,0
|
|
20231024,161700,67991192800,82100,82100,82100,82100,0
|
|
20231024,161600,67991192800,82100,82100,82100,82100,0
|
|
20231024,161500,67991192800,82100,82100,82100,82100,0
|
|
20231024,161400,67991192800,82100,82100,82100,82100,0
|
|
20231024,161300,67991192800,82100,82100,82100,82100,0
|
|
20231024,161200,67991192800,82100,82100,82100,82100,0
|
|
20231024,161100,67991192800,82100,82100,82100,82100,0
|
|
20231024,161000,67991192800,82100,82100,82100,82100,0
|
|
20231024,160900,67991192800,82100,82100,82100,82100,0
|
|
20231024,160800,67991192800,82100,82100,82100,82100,0
|
|
20231024,160700,67991192800,82100,82100,82100,82100,0
|
|
20231024,160600,67991192800,82100,82100,82100,82100,0
|
|
20231024,160500,67991192800,82100,82100,82100,82100,0
|
|
20231024,160400,67991192800,82100,82100,82100,82100,0
|
|
20231024,160300,67991192800,82100,82100,82100,82100,0
|
|
20231024,160200,67991192800,82100,82100,82100,82100,0
|
|
20231024,160100,67991192800,82100,82100,82100,82100,0
|
|
20231024,160000,67991192800,82100,82100,82100,82100,59567
|
|
20231024,155900,67991192800,82100,82100,82100,82100,0
|
|
20231024,155800,67991192800,82100,82100,82100,82100,0
|
|
20231024,155700,67991192800,82100,82100,82100,82100,0
|
|
20231024,155600,67991192800,82100,82100,82100,82100,0
|
|
20231024,155500,67991192800,82100,82100,82100,82100,0
|
|
20231024,155400,67991192800,82100,82100,82100,82100,0
|
|
20231024,155300,67991192800,82100,82100,82100,82100,0
|
|
20231024,155200,67991192800,82100,82100,82100,82100,0
|
|
20231024,155100,67991192800,82100,82100,82100,82100,0
|
|
20231024,155000,67991192800,82100,82100,82100,82100,0
|
|
20231024,154900,67991192800,82100,82100,82100,82100,0
|
|
20231024,154800,67991192800,82100,82100,82100,82100,0
|
|
20231024,154700,67991192800,82100,82100,82100,82100,0
|
|
20231024,154600,67991192800,82100,82100,82100,82100,0
|
|
20231024,154500,67991192800,82100,82100,82100,82100,0
|
|
20231024,154400,67991192800,82100,82100,82100,82100,0
|
|
20231024,154300,67991192800,82100,82100,82100,82100,0
|
|
20231024,154200,67991192800,82100,82100,82100,82100,0
|
|
20231024,154100,67991192800,82100,82100,82100,82100,0
|
|
20231024,154000,67991192800,82100,82100,82100,82100,0
|
|
20231024,153900,67991192800,82100,82100,82100,82100,0
|
|
20231024,153800,67991192800,82100,82100,82100,82100,0
|
|
20231024,153700,67991192800,82100,82100,82100,82100,0
|
|
20231024,153600,67991192800,82100,82100,82100,82100,0
|
|
20231024,153500,67991192800,82100,82100,82100,82100,0
|
|
20231024,153400,67991192800,82100,82100,82100,82100,0
|
|
20231024,153300,67991192800,82100,82100,82100,82100,0
|
|
20231024,153200,67991192800,82100,82100,82100,82100,0
|
|
20231024,153100,67991192800,82100,82100,82100,82100,0
|
|
20231024,153000,67991192800,82100,82100,82100,82100,119134
|
|
20231024,152900,63100742100,82300,82300,82300,82300,0
|
|
20231024,152800,63100742100,82300,82300,82300,82300,0
|
|
20231024,152700,63100742100,82300,82300,82300,82300,0
|
|
20231024,152600,63100742100,82300,82300,82300,82300,0
|
|
20231024,152500,63100742100,82300,82300,82300,82300,0
|
|
20231024,152400,63100742100,82300,82300,82300,82300,0
|
|
20231024,152300,63100742100,82300,82300,82300,82300,0
|
|
20231024,152200,63100742100,82300,82300,82300,82300,0
|
|
20231024,152100,63100742100,82300,82300,82300,82300,0
|
|
20231024,152000,63100742100,82300,82300,82300,82300,0
|
|
20231024,151900,63100742100,82300,82200,82400,82200,3479
|
|
20231024,151800,62814502800,82200,82200,82400,82100,10852
|
|
20231024,151700,61922464300,82200,82200,82300,82200,3678
|
|
20231024,151600,61620097900,82200,82200,82300,82200,3564
|
|
20231024,151500,61326982700,82300,82300,82300,82200,2151
|
|
20231024,151400,61150140300,82200,82200,82300,82200,16899
|
|
20231024,151300,59759849100,82200,82200,82300,82200,2673
|
|
20231024,151200,59540068800,82300,82300,82400,82200,7637
|
|
20231024,151100,58911889400,82400,82300,82400,82300,5210
|
|
20231024,151000,58483088500,82400,82300,82400,82300,949
|
|
20231024,150900,58404970900,82400,82300,82400,82300,2352
|
|
20231024,150800,58211267700,82300,82400,82400,82300,1051
|
|
20231024,150700,58124715200,82400,82400,82400,82300,1224
|
|
20231024,150600,58023937700,82400,82400,82400,82300,479
|
|
20231024,150500,57984483200,82300,82300,82400,82300,1561
|
|
20231024,150400,57855966400,82300,82300,82400,82300,6659
|
|
20231024,150300,57307370300,82300,82400,82400,82300,2451
|
|
20231024,150200,57105595000,82300,82300,82400,82300,3239
|
|
20231024,150100,56838964000,82300,82400,82400,82300,1452
|
|
20231024,150000,56719399500,82300,82300,82400,82300,3437
|
|
20231024,145900,56436508600,82300,82300,82400,82300,981
|
|
20231024,145800,56355705400,82400,82400,82400,82300,990
|
|
20231024,145700,56274143200,82400,82400,82400,82300,1480
|
|
20231024,145600,56152218400,82400,82400,82400,82300,2941
|
|
20231024,145500,55909917600,82400,82400,82400,82300,1342
|
|
20231024,145400,55799354200,82400,82400,82400,82300,2907
|
|
20231024,145300,55559843400,82300,82400,82400,82300,4566
|
|
20231024,145200,55183656600,82300,82400,82400,82300,687
|
|
20231024,145100,55127079400,82300,82300,82400,82300,1282
|
|
20231024,145000,55021530700,82400,82300,82400,82300,759
|
|
20231024,144900,54959040600,82300,82400,82400,82300,615
|
|
20231024,144800,54908420200,82400,82400,82400,82300,292
|
|
20231024,144700,54884365700,82400,82400,82500,82300,2501
|
|
20231024,144600,54678284100,82400,82500,82500,82400,3442
|
|
20231024,144500,54394619200,82500,82500,82500,82400,634
|
|
20231024,144400,54342340300,82500,82400,82500,82400,522
|
|
20231024,144300,54299317600,82500,82500,82500,82400,562
|
|
20231024,144200,54252994200,82500,82500,82500,82400,817
|
|
20231024,144100,54185642700,82500,82500,82500,82400,407
|
|
20231024,144000,54152066600,82500,82500,82500,82400,6882
|
|
20231024,143900,53584311900,82500,82500,82500,82400,271
|
|
20231024,143800,53561969100,82500,82500,82500,82400,935
|
|
20231024,143700,53484851600,82500,82500,82500,82400,364
|
|
20231024,143600,53454840700,82500,82600,82600,82400,1613
|
|
20231024,143500,53321762300,82500,82500,82600,82400,7918
|
|
20231024,143400,52668447400,82500,82500,82500,82400,588
|
|
20231024,143300,52619955700,82500,82400,82500,82400,218
|
|
20231024,143200,52601983600,82500,82500,82500,82400,686
|
|
20231024,143100,52545430100,82500,82500,82600,82400,6888
|
|
20231024,143000,51977187000,82500,82500,82500,82400,1472
|
|
20231024,142900,51855836700,82500,82500,82500,82400,3818
|
|
20231024,142800,51541157700,82400,82400,82500,82400,335
|
|
20231024,142700,51513534300,82500,82500,82500,82400,87
|
|
20231024,142600,51506359200,82500,82400,82500,82400,303
|
|
20231024,142500,51481364000,82500,82500,82500,82400,1189
|
|
20231024,142400,51383280800,82500,82300,82500,82200,9515
|
|
20231024,142300,50600063800,82300,82500,82500,82200,9577
|
|
20231024,142200,49811526900,82400,82500,82500,82400,339
|
|
20231024,142100,49783588400,82400,82400,82500,82400,999
|
|
20231024,142000,49701226600,82400,82400,82500,82400,559
|
|
20231024,141900,49655121700,82400,82500,82500,82400,550
|
|
20231024,141800,49609794400,82500,82400,82500,82400,3621
|
|
20231024,141700,49311081400,82500,82500,82500,82400,1526
|
|
20231024,141600,49185258900,82500,82400,82500,82400,150
|
|
20231024,141500,49172894700,82500,82500,82500,82400,349
|
|
20231024,141400,49144125400,82400,82500,82500,82400,3780
|
|
20231024,141300,48832600700,82500,82500,82500,82400,2816
|
|
20231024,141200,48600334400,82500,82500,82500,82400,462
|
|
20231024,141100,48562251400,82500,82500,82500,82400,263
|
|
20231024,141000,48540576400,82500,82500,82500,82400,672
|
|
20231024,140900,48485172700,82400,82400,82500,82300,4905
|
|
20231024,140800,48081003400,82400,82600,82600,82400,845
|
|
20231024,140700,48011313000,82500,82600,82600,82500,1006
|
|
20231024,140600,47928289700,82500,82500,82600,82500,517
|
|
20231024,140500,47885619000,82600,82500,82600,82500,69
|
|
20231024,140400,47879924600,82500,82600,82700,82500,884
|
|
20231024,140300,47806893300,82700,82400,82700,82400,9669
|
|
20231024,140200,47008734200,82500,82500,82500,82400,385
|
|
20231024,140100,46976994200,82400,82500,82500,82400,257
|
|
20231024,140000,46955805600,82500,82500,82500,82400,242
|
|
20231024,135900,46935857300,82500,82500,82500,82400,1387
|
|
20231024,135800,46821554200,82500,82500,82500,82400,108
|
|
20231024,135700,46812645900,82400,82500,82600,82400,1209
|
|
20231024,135600,46712904000,82500,82600,82600,82500,4191
|
|
20231024,135500,46367059300,82600,82500,82600,82500,198
|
|
20231024,135400,46350706900,82500,82500,82600,82500,2271
|
|
20231024,135300,46163124500,82600,82600,82600,82500,158
|
|
20231024,135200,46150074600,82600,82400,82600,82400,2876
|
|
20231024,135100,45912773200,82500,82500,82500,82400,256
|
|
20231024,135000,45891655900,82500,82500,82500,82400,604
|
|
20231024,134900,45841871400,82500,82500,82500,82400,119
|
|
20231024,134800,45832056300,82500,82300,82500,82200,11072
|
|
20231024,134700,44920123000,82300,82300,82300,82200,243
|
|
20231024,134600,44900130400,82200,82200,82300,82200,217
|
|
20231024,134500,44882277200,82200,82300,82300,82200,334
|
|
20231024,134400,44854800500,82300,82300,82300,82200,358
|
|
20231024,134300,44825352800,82200,82300,82300,82200,421
|
|
20231024,134200,44790719900,82200,82200,82300,82200,155
|
|
20231024,134100,44777968900,82300,82300,82300,82200,334
|
|
20231024,134000,44750503500,82300,82300,82300,82200,811
|
|
20231024,133900,44683793700,82300,82300,82300,82200,1031
|
|
20231024,133800,44598971000,82200,82200,82300,82200,216
|
|
20231024,133700,44581214300,82300,82200,82300,82200,529
|
|
20231024,133600,44537712200,82300,82300,82400,82300,1909
|
|
20231024,133500,44380576000,82300,82300,82400,82300,651
|
|
20231024,133400,44326957800,82300,82300,82400,82300,1140
|
|
20231024,133300,44233096600,82300,82200,82400,82200,3249
|
|
20231024,133200,43965669100,82300,82300,82300,82200,4421
|
|
20231024,133100,43601823100,82200,82200,82300,82200,165
|
|
20231024,133000,43588249300,82300,82300,82300,82200,133
|
|
20231024,132900,43577307400,82300,82300,82300,82200,854
|
|
20231024,132800,43507076400,82300,82200,82300,82200,133
|
|
20231024,132700,43496134300,82300,82200,82300,82200,220
|
|
20231024,132600,43478046000,82300,82400,82400,82200,3338
|
|
20231024,132500,43203378800,82400,82300,82400,82300,1623
|
|
20231024,132400,43069739400,82400,82400,82400,82300,287
|
|
20231024,132300,43046097100,82400,82400,82400,82300,547
|
|
20231024,132200,43001027400,82400,82400,82400,82300,277
|
|
20231024,132100,42978205300,82300,82400,82400,82300,44
|
|
20231024,132000,42974580800,82400,82400,82400,82300,1480
|
|
20231024,131900,42852633800,82300,82100,82400,82100,15091
|
|
20231024,131800,41611224600,82200,82100,82200,82100,362
|
|
20231024,131700,41581488600,82200,82200,82200,82100,1017
|
|
20231024,131600,41497933100,82200,82200,82200,82100,266
|
|
20231024,131500,41476074200,82200,82200,82200,82100,300
|
|
20231024,131400,41451416300,82200,82100,82200,82100,733
|
|
20231024,131300,41391183100,82100,82200,82200,82100,72
|
|
20231024,131200,41385266300,82100,82100,82200,82100,148
|
|
20231024,131100,41373105900,82100,82200,82200,82100,322
|
|
20231024,131000,41346647500,82200,82100,82200,82100,877
|
|
20231024,130900,41274569400,82200,82200,82200,82100,147
|
|
20231024,130800,41262491800,82200,82100,82200,82100,107
|
|
20231024,130700,41253702400,82200,82200,82200,82100,552
|
|
20231024,130600,41208334500,82200,82200,82200,82100,587
|
|
20231024,130500,41160131800,82200,82200,82200,82100,79
|
|
20231024,130400,41153644200,82100,82200,82200,82100,231
|
|
20231024,130300,41134656900,82100,82100,82200,82100,252
|
|
20231024,130200,41113951400,82100,82200,82200,82100,118
|
|
20231024,130100,41104261400,82100,82200,82300,82100,1922
|
|
20231024,130000,40946275300,82300,82200,82300,82100,6713
|
|
20231024,125900,40394473500,82300,82300,82300,82200,624
|
|
20231024,125800,40343151600,82300,82200,82300,82200,454
|
|
20231024,125700,40305800200,82300,82200,82300,82200,163
|
|
20231024,125600,40292399200,82200,82200,82300,82200,285
|
|
20231024,125500,40268960400,82300,82200,82300,82200,340
|
|
20231024,125400,40240995200,82200,82300,82300,82200,330
|
|
20231024,125300,40213852600,82300,82200,82300,82200,261
|
|
20231024,125200,40192384300,82200,82200,82300,82200,399
|
|
20231024,125100,40159576800,82200,82300,82300,82200,122
|
|
20231024,125000,40149545600,82300,82200,82300,82200,1392
|
|
20231024,124900,40035075300,82200,82300,82300,82200,721
|
|
20231024,124800,39975791100,82300,82200,82300,82200,183
|
|
20231024,124700,39960738200,82300,82200,82300,82200,1731
|
|
20231024,124600,39818438700,82200,82200,82300,82200,161
|
|
20231024,124500,39805197000,82300,82300,82300,82200,502
|
|
20231024,124400,39763894200,82200,82300,82300,82200,418
|
|
20231024,124300,39729502200,82300,82300,82300,82200,127
|
|
20231024,124200,39719057500,82300,82300,82300,82200,394
|
|
20231024,124100,39686635000,82300,82300,82300,82200,192
|
|
20231024,124000,39670834800,82300,82200,82300,82200,212
|
|
20231024,123900,39653390300,82200,82300,82300,82200,228
|
|
20231024,123800,39634636800,82200,82300,82300,82200,188
|
|
20231024,123700,39619169100,82300,82300,82300,82200,281
|
|
20231024,123600,39596043800,82200,82200,82300,82200,305
|
|
20231024,123500,39570961300,82300,82300,82300,82200,108
|
|
20231024,123400,39562074900,82300,82300,82300,82200,362
|
|
20231024,123300,39532289200,82300,82300,82300,82200,313
|
|
20231024,123200,39506531700,82300,82200,82300,82200,51
|
|
20231024,123100,39502337900,82300,82300,82300,82200,398
|
|
20231024,123000,39469588300,82300,82100,82300,82000,3975
|
|
20231024,122900,39143009900,82000,82100,82100,82000,2383
|
|
20231024,122800,38947369600,82100,82000,82100,82000,1115
|
|
20231024,122700,38855915700,82000,82100,82100,82000,195
|
|
20231024,122600,38839909400,82100,82100,82200,82000,1447
|
|
20231024,122500,38721104300,82100,82200,82300,82100,2476
|
|
20231024,122400,38517572200,82200,82300,82300,82200,232
|
|
20231024,122300,38498498500,82300,82200,82300,82200,563
|
|
20231024,122200,38452201300,82200,82300,82300,82200,106
|
|
20231024,122100,38443480700,82300,82300,82300,82200,401
|
|
20231024,122000,38410489700,82200,82200,82300,82200,812
|
|
20231024,121900,38343734700,82200,82200,82300,82200,269
|
|
20231024,121800,38321606500,82300,82300,82300,82200,230
|
|
20231024,121700,38302690700,82200,82200,82300,82200,181
|
|
20231024,121600,38287805000,82200,82200,82300,82200,535
|
|
20231024,121500,38243812700,82300,82400,82400,82200,506
|
|
20231024,121400,38202178600,82300,82400,82400,82300,1828
|
|
20231024,121300,38051633800,82500,82500,82500,82400,307
|
|
20231024,121200,38026333300,82500,82500,82500,82400,325
|
|
20231024,121100,37999539500,82400,82500,82500,82400,244
|
|
20231024,121000,37979425900,82500,82500,82600,82400,2614
|
|
20231024,120900,37763791100,82500,82500,82600,82500,250
|
|
20231024,120800,37743156000,82500,82800,82900,82500,5846
|
|
20231024,120700,37259577900,82900,82800,82900,82800,513
|
|
20231024,120600,37217072700,82800,82900,82900,82800,342
|
|
20231024,120500,37188733200,82900,82900,82900,82800,220
|
|
20231024,120400,37170500500,82900,82800,82900,82800,112
|
|
20231024,120300,37161221000,82800,82900,82900,82800,245
|
|
20231024,120200,37140915000,82900,82800,82900,82800,231
|
|
20231024,120100,37121780400,82800,82900,82900,82800,420
|
|
20231024,120000,37086965800,82800,82900,82900,82800,214
|
|
20231024,115900,37069235600,82900,82800,82900,82800,98
|
|
20231024,115800,37061118100,82900,82900,82900,82800,181
|
|
20231024,115700,37046121200,82800,82800,82900,82700,1698
|
|
20231024,115600,36905527500,82700,82800,82800,82700,82
|
|
20231024,115500,36898740700,82800,82700,82800,82700,216
|
|
20231024,115400,36880862500,82700,82800,82800,82700,332
|
|
20231024,115300,36853394800,82800,82700,82800,82700,128
|
|
20231024,115200,36842803100,82700,82800,82800,82700,2323
|
|
20231024,115100,36650464400,82800,82900,82900,82800,89
|
|
20231024,115000,36643090800,82900,82800,82900,82800,173
|
|
20231024,114900,36628753100,82800,82900,82900,82800,124
|
|
20231024,114800,36618476700,82900,82900,82900,82800,267
|
|
20231024,114700,36596348500,82800,83000,83000,82800,5402
|
|
20231024,114600,36148543400,83000,82900,83000,82900,211
|
|
20231024,114500,36131035300,82900,83000,83000,82900,589
|
|
20231024,114400,36082156200,83000,83000,83000,82900,191
|
|
20231024,114300,36066304500,83000,83000,83000,82900,532
|
|
20231024,114200,36022153200,83000,82900,83000,82900,173
|
|
20231024,114100,36007797300,82900,82900,83000,82900,1545
|
|
20231024,114000,35879583500,83000,83000,83000,82900,240
|
|
20231024,113900,35859684600,83000,82900,83000,82900,637
|
|
20231024,113800,35806818200,83000,83000,83000,82900,1046
|
|
20231024,113700,35720005000,83000,82800,83000,82800,4224
|
|
20231024,113600,35369823800,82800,82800,82900,82800,2302
|
|
20231024,113500,35179164500,82800,82900,82900,82800,611
|
|
20231024,113400,35128517400,82800,82800,82800,82700,1903
|
|
20231024,113300,34970950900,82800,82800,82800,82700,679
|
|
20231024,113200,34914734000,82700,82700,82800,82600,1057
|
|
20231024,113100,34827276100,82600,82700,82800,82600,1477
|
|
20231024,113000,34705132800,82600,82600,82700,82500,1441
|
|
20231024,112900,34586106000,82600,82500,82600,82500,2168
|
|
20231024,112800,34407030100,82600,82500,82600,82400,965
|
|
20231024,112700,34327377800,82500,82400,82600,82300,3248
|
|
20231024,112600,34059500700,82400,82300,82400,82300,681
|
|
20231024,112500,34003393100,82400,82400,82400,82300,688
|
|
20231024,112400,33946715900,82400,82400,82400,82300,1041
|
|
20231024,112300,33860941000,82400,82400,82600,82300,9532
|
|
20231024,112200,33074476600,82400,82400,82500,82400,144
|
|
20231024,112100,33062601700,82500,82500,82500,82300,3999
|
|
20231024,112000,32733021200,82500,82600,82600,82500,3173
|
|
20231024,111900,32471194300,82600,82400,82600,82400,1878
|
|
20231024,111800,32316254600,82400,82500,82500,82400,679
|
|
20231024,111700,32260239400,82500,82500,82500,82400,1743
|
|
20231024,111600,32116444500,82500,82400,82500,82300,2972
|
|
20231024,111500,31871547400,82400,82400,82400,82300,976
|
|
20231024,111400,31791127500,82400,82400,82400,82300,1111
|
|
20231024,111300,31699631700,82400,82400,82400,82300,927
|
|
20231024,111200,31623266900,82400,82400,82400,82300,716
|
|
20231024,111100,31564270300,82300,82100,82400,82100,3992
|
|
20231024,111000,31236093800,82200,82200,82200,82100,1255
|
|
20231024,110900,31132941700,82200,82100,82200,82100,1546
|
|
20231024,110800,31006009000,82200,82000,82200,82000,2814
|
|
20231024,110700,30774998500,82100,82100,82100,82000,710
|
|
20231024,110600,30716711200,82100,81800,82100,81800,3345
|
|
20231024,110500,30442428900,81900,81900,81900,81800,2128
|
|
20231024,110400,30268271700,81900,81900,81900,81800,81
|
|
20231024,110300,30261640300,81900,81900,82000,81800,828
|
|
20231024,110200,30193827700,81900,82100,82100,81900,5267
|
|
20231024,110100,29761922100,82100,82000,82100,82000,720
|
|
20231024,110000,29702828600,82100,82000,82100,82000,785
|
|
20231024,105900,29638382700,82000,82100,82100,82000,608
|
|
20231024,105800,29588470900,82100,81900,82100,81900,1132
|
|
20231024,105700,29495647300,82000,81900,82000,81800,2599
|
|
20231024,105600,29282790700,81900,81900,81900,81800,2238
|
|
20231024,105500,29099521100,81900,81800,81900,81700,5436
|
|
20231024,105400,28654750200,81800,81800,81800,81700,370
|
|
20231024,105300,28624497000,81700,81800,81800,81700,1476
|
|
20231024,105200,28503853500,81800,81800,81800,81700,638
|
|
20231024,105100,28451717900,81700,81700,81900,81600,12954
|
|
20231024,105000,27393421200,81800,81800,81800,81700,956
|
|
20231024,104900,27315262100,81800,81800,81900,81700,6400
|
|
20231024,104800,26791721100,81700,81800,81800,81700,275
|
|
20231024,104700,26769233700,81800,81800,81900,81700,1567
|
|
20231024,104600,26641064300,81900,81800,82000,81700,10290
|
|
20231024,104500,25798714600,81700,81700,81800,81700,1163
|
|
20231024,104400,25703680800,81700,81800,81800,81700,375
|
|
20231024,104300,25673033700,81800,81900,81900,81700,2974
|
|
20231024,104200,25429755900,81900,81900,81900,81800,4197
|
|
20231024,104100,25086150600,81900,82000,82000,81900,289
|
|
20231024,104000,25062463300,82000,82100,82100,81900,1861
|
|
20231024,103900,24909854900,82100,81900,82100,81800,4241
|
|
20231024,103800,24562390200,81800,81900,81900,81800,2196
|
|
20231024,103700,24382714600,81900,82100,82200,81900,10124
|
|
20231024,103600,23552344700,82200,82000,82200,82000,2887
|
|
20231024,103500,23315426300,82100,82200,82200,82000,4931
|
|
20231024,103400,22910550900,82100,82100,82200,82100,878
|
|
20231024,103300,22838463100,82200,82400,82400,82100,7748
|
|
20231024,103200,22201068400,82400,82400,82500,82400,1349
|
|
20231024,103100,22089897200,82400,82300,82500,82300,1426
|
|
20231024,103000,21972404300,82400,82500,82500,82400,1701
|
|
20231024,102900,21832233600,82500,82400,82500,82400,2015
|
|
20231024,102800,21666133000,82500,82600,82600,82500,1880
|
|
20231024,102700,21510989700,82500,82600,82600,82500,512
|
|
20231024,102600,21468707300,82600,82600,82600,82500,811
|
|
20231024,102500,21401755100,82600,82500,82600,82500,1189
|
|
20231024,102400,21303609100,82500,82600,82700,82500,7315
|
|
20231024,102300,20699653300,82700,82700,82700,82600,694
|
|
20231024,102200,20642289000,82600,82700,82800,82600,1078
|
|
20231024,102100,20553129900,82700,82800,82800,82700,4744
|
|
20231024,102000,20160425400,82900,82900,82900,82800,560
|
|
20231024,101900,20114020200,82900,82800,82900,82800,511
|
|
20231024,101800,20071665300,82900,82900,82900,82800,520
|
|
20231024,101700,20028558500,82900,83000,83000,82800,2723
|
|
20231024,101600,19802801500,83000,82900,83000,82900,1816
|
|
20231024,101500,19652204400,83000,83000,83000,82900,657
|
|
20231024,101400,19597736400,83000,82900,83000,82900,820
|
|
20231024,101300,19529687100,82900,82900,83000,82900,524
|
|
20231024,101200,19486197100,83000,83000,83100,82900,1374
|
|
20231024,101100,19372113500,83100,83000,83100,83000,3915
|
|
20231024,101000,19047110900,83100,83100,83100,83000,647
|
|
20231024,100900,18993351500,83100,83100,83100,83000,604
|
|
20231024,100800,18943178100,83100,83300,83300,83000,2716
|
|
20231024,100700,18717386500,83300,83200,83300,83100,4153
|
|
20231024,100600,18371914500,83200,83100,83200,83100,5091
|
|
20231024,100500,17948777600,83100,83100,83200,83100,1194
|
|
20231024,100400,17849461100,83200,83200,83200,83100,679
|
|
20231024,100300,17792971700,83200,83200,83200,83100,2060
|
|
20231024,100200,17621586000,83100,83200,83200,83100,4014
|
|
20231024,100100,17287623700,83100,83100,83200,83100,326
|
|
20231024,100000,17260526000,83200,83300,83300,83100,1188
|
|
20231024,095900,17161684500,83300,83200,83300,83200,3110
|
|
20231024,095800,16902758300,83300,83200,83300,83100,1536
|
|
20231024,095700,16774968700,83200,83000,83200,83000,6226
|
|
20231024,095600,16257516200,83100,83000,83100,83000,1303
|
|
20231024,095500,16149306300,83000,83100,83100,83000,998
|
|
20231024,095400,16066395900,83000,83100,83100,83000,455
|
|
20231024,095300,16028605700,83100,83000,83100,83000,1022
|
|
20231024,095200,15943727900,83000,83100,83100,83000,791
|
|
20231024,095100,15878021600,83100,83000,83100,83000,1457
|
|
20231024,095000,15756981800,83000,83000,83100,82800,6334
|
|
20231024,094900,15231506300,83000,83000,83100,83000,807
|
|
20231024,094800,15164459800,83000,83000,83100,82900,5815
|
|
20231024,094700,14681988900,83000,83100,83100,83000,284
|
|
20231024,094600,14658397300,83100,82900,83100,82800,3680
|
|
20231024,094500,14353101500,82900,82900,82900,82800,913
|
|
20231024,094400,14277446600,82900,82800,82900,82800,779
|
|
20231024,094300,14212891400,82800,82900,82900,82800,1986
|
|
20231024,094200,14048292700,82900,83000,83000,82900,528
|
|
20231024,094100,14004482300,83000,82900,83000,82900,4909
|
|
20231024,094000,13597483600,82900,82800,82900,82800,221
|
|
20231024,093900,13579171200,82900,82900,82900,82800,2099
|
|
20231024,093800,13405372000,82900,82900,82900,82800,3736
|
|
20231024,093700,13095966600,82900,82900,82900,82800,835
|
|
20231024,093600,13026780600,82800,83000,83000,82800,4620
|
|
20231024,093500,12643666700,83000,82900,83000,82900,698
|
|
20231024,093400,12585752600,83000,83000,83000,82900,1206
|
|
20231024,093300,12485665200,83000,83000,83000,82900,455
|
|
20231024,093200,12447915900,83000,83000,83000,82900,906
|
|
20231024,093100,12372737900,83000,83000,83000,82900,84
|
|
20231024,093000,12365772700,83000,83000,83000,83000,710
|
|
20231024,092900,12306842700,83100,83000,83100,82900,4112
|
|
20231024,092800,11965743900,83000,83000,83100,83000,1058
|
|
20231024,092700,11877853100,83100,83000,83100,83000,1986
|
|
20231024,092600,11712938600,82900,82900,83000,82800,5597
|
|
20231024,092500,11248885300,82900,82900,82900,82800,245
|
|
20231024,092400,11228590200,82900,82900,82900,82800,227
|
|
20231024,092300,11209784600,82900,82900,83000,82800,3459
|
|
20231024,092200,10923154300,83000,82900,83000,82900,1702
|
|
20231024,092100,10782035000,82900,82800,82900,82800,435
|
|
20231024,092000,10746010400,82800,82800,82900,82800,915
|
|
20231024,091900,10670199600,82900,82900,83000,82800,1877
|
|
20231024,091800,10514652900,82900,83000,83000,82900,349
|
|
20231024,091700,10485708500,83000,83000,83100,82800,14425
|
|
20231024,091600,9289488400,83100,83100,83100,83000,598
|
|
20231024,091500,9239839800,83100,83100,83100,83000,692
|
|
20231024,091400,9182363600,83000,82900,83100,82900,4521
|
|
20231024,091300,8807148200,82900,82800,82900,82800,339
|
|
20231024,091200,8779049400,82800,82900,83100,82800,4470
|
|
20231024,091100,8408346600,82900,82800,83000,82800,3622
|
|
20231024,091000,8108039000,82900,83000,83100,82800,3155
|
|
20231024,090900,7846295600,83000,82800,83000,82800,3945
|
|
20231024,090800,7519267400,82900,83200,83200,82800,6151
|
|
20231024,090700,7008605700,83100,82800,83200,82800,7346
|
|
20231024,090600,6398114500,82900,82800,82900,82700,7018
|
|
20231024,090500,5817033200,82800,82700,82900,82700,2839
|
|
20231024,090400,5581873900,82700,82600,82800,82600,5060
|
|
20231024,090300,5163638600,82600,82800,82900,82500,11357
|
|
20231024,090200,4223859600,82800,82600,82800,82300,14614
|
|
20231024,090100,3017666800,82500,82800,82800,82400,16207
|
|
20231024,090000,1678678600,82900,83900,83900,82800,20111
|