584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184100,1121784400,57400,57400,57400,57400,964
|
|
20231024,184000,1121784400,57400,57400,57400,57400,0
|
|
20231024,183900,1121784400,57400,57400,57400,57400,0
|
|
20231024,183800,1121784400,57400,57400,57400,57400,0
|
|
20231024,183700,1121784400,57400,57400,57400,57400,0
|
|
20231024,183600,1121784400,57400,57400,57400,57400,0
|
|
20231024,183500,1121784400,57400,57400,57400,57400,0
|
|
20231024,183400,1121784400,57400,57400,57400,57400,0
|
|
20231024,183300,1121784400,57400,57400,57400,57400,0
|
|
20231024,183200,1121784400,57400,57400,57400,57400,0
|
|
20231024,183100,1121784400,57400,57400,57400,57400,0
|
|
20231024,183000,1121784400,57400,57400,57400,57400,0
|
|
20231024,182900,1121784400,57400,57400,57400,57400,0
|
|
20231024,182800,1121784400,57400,57400,57400,57400,0
|
|
20231024,182700,1121784400,57400,57400,57400,57400,0
|
|
20231024,182600,1121784400,57400,57400,57400,57400,0
|
|
20231024,182500,1121784400,57400,57400,57400,57400,0
|
|
20231024,182400,1121784400,57400,57400,57400,57400,0
|
|
20231024,182300,1121784400,57400,57400,57400,57400,0
|
|
20231024,182200,1121784400,57400,57400,57400,57400,0
|
|
20231024,182100,1121784400,57400,57400,57400,57400,0
|
|
20231024,182000,1121784400,57400,57400,57400,57400,0
|
|
20231024,181900,1121784400,57400,57400,57400,57400,0
|
|
20231024,181800,1121784400,57400,57400,57400,57400,0
|
|
20231024,181700,1121784400,57400,57400,57400,57400,0
|
|
20231024,181600,1121784400,57400,57400,57400,57400,0
|
|
20231024,181500,1121784400,57400,57400,57400,57400,0
|
|
20231024,181400,1121784400,57400,57400,57400,57400,0
|
|
20231024,181300,1121784400,57400,57400,57400,57400,0
|
|
20231024,181200,1121784400,57400,57400,57400,57400,0
|
|
20231024,181100,1121784400,57400,57400,57400,57400,964
|
|
20231024,181000,1121784400,57400,57400,57400,57400,0
|
|
20231024,180900,1121784400,57400,57400,57400,57400,0
|
|
20231024,180800,1121784400,57400,57400,57400,57400,0
|
|
20231024,180700,1121784400,57400,57400,57400,57400,0
|
|
20231024,180600,1121784400,57400,57400,57400,57400,0
|
|
20231024,180500,1121784400,57400,57400,57400,57400,0
|
|
20231024,180400,1121784400,57400,57400,57400,57400,0
|
|
20231024,180300,1121784400,57400,57400,57400,57400,0
|
|
20231024,180200,1121784400,57400,57400,57400,57400,0
|
|
20231024,180100,1121784400,57400,57400,57400,57400,0
|
|
20231024,180000,1121784400,57400,57400,57400,57400,0
|
|
20231024,175900,1121784400,57400,57400,57400,57400,0
|
|
20231024,175800,1121784400,57400,57400,57400,57400,0
|
|
20231024,175700,1121784400,57400,57400,57400,57400,0
|
|
20231024,175600,1121784400,57400,57400,57400,57400,0
|
|
20231024,175500,1121784400,57400,57400,57400,57400,0
|
|
20231024,175400,1121784400,57400,57400,57400,57400,0
|
|
20231024,175300,1121784400,57400,57400,57400,57400,0
|
|
20231024,175200,1121784400,57400,57400,57400,57400,0
|
|
20231024,175100,1121784400,57400,57400,57400,57400,0
|
|
20231024,175000,1121784400,57400,57400,57400,57400,0
|
|
20231024,174900,1121784400,57400,57400,57400,57400,0
|
|
20231024,174800,1121784400,57400,57400,57400,57400,0
|
|
20231024,174700,1121784400,57400,57400,57400,57400,0
|
|
20231024,174600,1121784400,57400,57400,57400,57400,0
|
|
20231024,174500,1121784400,57400,57400,57400,57400,0
|
|
20231024,174400,1121784400,57400,57400,57400,57400,0
|
|
20231024,174300,1121784400,57400,57400,57400,57400,0
|
|
20231024,174200,1121784400,57400,57400,57400,57400,0
|
|
20231024,174100,1121784400,57400,57400,57400,57400,964
|
|
20231024,174000,1121784400,57400,57400,57400,57400,0
|
|
20231024,173900,1121784400,57400,57400,57400,57400,0
|
|
20231024,173800,1121784400,57400,57400,57400,57400,0
|
|
20231024,173700,1121784400,57400,57400,57400,57400,0
|
|
20231024,173600,1121784400,57400,57400,57400,57400,0
|
|
20231024,173500,1121784400,57400,57400,57400,57400,0
|
|
20231024,173400,1121784400,57400,57400,57400,57400,0
|
|
20231024,173300,1121784400,57400,57400,57400,57400,0
|
|
20231024,173200,1121784400,57400,57400,57400,57400,0
|
|
20231024,173100,1121784400,57400,57400,57400,57400,0
|
|
20231024,173000,1121784400,57400,57400,57400,57400,0
|
|
20231024,172900,1121784400,57400,57400,57400,57400,0
|
|
20231024,172800,1121784400,57400,57400,57400,57400,0
|
|
20231024,172700,1121784400,57400,57400,57400,57400,0
|
|
20231024,172600,1121784400,57400,57400,57400,57400,0
|
|
20231024,172500,1121784400,57400,57400,57400,57400,0
|
|
20231024,172400,1121784400,57400,57400,57400,57400,0
|
|
20231024,172300,1121784400,57400,57400,57400,57400,0
|
|
20231024,172200,1121784400,57400,57400,57400,57400,0
|
|
20231024,172100,1121784400,57400,57400,57400,57400,0
|
|
20231024,172000,1121784400,57400,57400,57400,57400,0
|
|
20231024,171900,1121784400,57400,57400,57400,57400,0
|
|
20231024,171800,1121784400,57400,57400,57400,57400,0
|
|
20231024,171700,1121784400,57400,57400,57400,57400,0
|
|
20231024,171600,1121784400,57400,57400,57400,57400,0
|
|
20231024,171500,1121784400,57400,57400,57400,57400,0
|
|
20231024,171400,1121784400,57400,57400,57400,57400,0
|
|
20231024,171300,1121784400,57400,57400,57400,57400,0
|
|
20231024,171200,1121784400,57400,57400,57400,57400,0
|
|
20231024,171100,1121784400,57400,57400,57400,57400,964
|
|
20231024,171000,1121784400,57400,57400,57400,57400,0
|
|
20231024,170900,1121784400,57400,57400,57400,57400,0
|
|
20231024,170800,1121784400,57400,57400,57400,57400,0
|
|
20231024,170700,1121784400,57400,57400,57400,57400,0
|
|
20231024,170600,1121784400,57400,57400,57400,57400,0
|
|
20231024,170500,1121784400,57400,57400,57400,57400,0
|
|
20231024,170400,1121784400,57400,57400,57400,57400,0
|
|
20231024,170300,1121784400,57400,57400,57400,57400,0
|
|
20231024,170200,1121784400,57400,57400,57400,57400,0
|
|
20231024,170100,1121784400,57400,57400,57400,57400,0
|
|
20231024,170000,1121784400,57400,57400,57400,57400,0
|
|
20231024,165900,1121784400,57400,57400,57400,57400,0
|
|
20231024,165800,1121784400,57400,57400,57400,57400,0
|
|
20231024,165700,1121784400,57400,57400,57400,57400,0
|
|
20231024,165600,1121784400,57400,57400,57400,57400,0
|
|
20231024,165500,1121784400,57400,57400,57400,57400,0
|
|
20231024,165400,1121784400,57400,57400,57400,57400,0
|
|
20231024,165300,1121784400,57400,57400,57400,57400,0
|
|
20231024,165200,1121784400,57400,57400,57400,57400,0
|
|
20231024,165100,1121784400,57400,57400,57400,57400,0
|
|
20231024,165000,1121784400,57400,57400,57400,57400,0
|
|
20231024,164900,1121784400,57400,57400,57400,57400,0
|
|
20231024,164800,1121784400,57400,57400,57400,57400,0
|
|
20231024,164700,1121784400,57400,57400,57400,57400,0
|
|
20231024,164600,1121784400,57400,57400,57400,57400,0
|
|
20231024,164500,1121784400,57400,57400,57400,57400,0
|
|
20231024,164400,1121784400,57400,57400,57400,57400,0
|
|
20231024,164300,1121784400,57400,57400,57400,57400,0
|
|
20231024,164200,1121784400,57400,57400,57400,57400,0
|
|
20231024,164100,1121784400,57400,57400,57400,57400,964
|
|
20231024,164000,1121784400,57400,57400,57400,57400,0
|
|
20231024,163900,1121784400,57400,57400,57400,57400,0
|
|
20231024,163800,1121784400,57400,57400,57400,57400,0
|
|
20231024,163700,1121784400,57400,57400,57400,57400,0
|
|
20231024,163600,1121784400,57400,57400,57400,57400,0
|
|
20231024,163500,1121784400,57400,57400,57400,57400,0
|
|
20231024,163400,1121784400,57400,57400,57400,57400,0
|
|
20231024,163300,1121784400,57400,57400,57400,57400,0
|
|
20231024,163200,1121784400,57400,57400,57400,57400,0
|
|
20231024,163100,1121784400,57400,57400,57400,57400,0
|
|
20231024,163000,1121784400,57400,57400,57400,57400,0
|
|
20231024,162900,1121784400,57400,57400,57400,57400,0
|
|
20231024,162800,1121784400,57400,57400,57400,57400,0
|
|
20231024,162700,1121784400,57400,57400,57400,57400,0
|
|
20231024,162600,1121784400,57400,57400,57400,57400,0
|
|
20231024,162500,1121784400,57400,57400,57400,57400,0
|
|
20231024,162400,1121784400,57400,57400,57400,57400,0
|
|
20231024,162300,1121784400,57400,57400,57400,57400,0
|
|
20231024,162200,1121784400,57400,57400,57400,57400,0
|
|
20231024,162100,1121784400,57400,57400,57400,57400,0
|
|
20231024,162000,1121784400,57400,57400,57400,57400,0
|
|
20231024,161900,1121784400,57400,57400,57400,57400,0
|
|
20231024,161800,1121784400,57400,57400,57400,57400,0
|
|
20231024,161700,1121784400,57400,57400,57400,57400,0
|
|
20231024,161600,1121784400,57400,57400,57400,57400,0
|
|
20231024,161500,1121784400,57400,57400,57400,57400,0
|
|
20231024,161400,1121784400,57400,57400,57400,57400,0
|
|
20231024,161300,1121784400,57400,57400,57400,57400,0
|
|
20231024,161200,1121784400,57400,57400,57400,57400,0
|
|
20231024,161100,1121784400,57400,57400,57400,57400,964
|
|
20231024,161000,1121784400,57400,57400,57400,57400,0
|
|
20231024,160900,1121784400,57400,57400,57400,57400,0
|
|
20231024,160800,1121784400,57400,57400,57400,57400,0
|
|
20231024,160700,1121784400,57400,57400,57400,57400,0
|
|
20231024,160600,1121784400,57400,57400,57400,57400,0
|
|
20231024,160500,1121784400,57400,57400,57400,57400,0
|
|
20231024,160400,1121784400,57400,57400,57400,57400,0
|
|
20231024,160300,1121784400,57400,57400,57400,57400,0
|
|
20231024,160200,1121784400,57400,57400,57400,57400,0
|
|
20231024,160100,1121784400,57400,57400,57400,57400,0
|
|
20231024,160000,1121784400,57400,57400,57400,57400,0
|
|
20231024,155900,1121784400,57400,57400,57400,57400,0
|
|
20231024,155800,1121784400,57400,57400,57400,57400,0
|
|
20231024,155700,1121784400,57400,57400,57400,57400,0
|
|
20231024,155600,1121784400,57400,57400,57400,57400,0
|
|
20231024,155500,1121784400,57400,57400,57400,57400,0
|
|
20231024,155400,1121784400,57400,57400,57400,57400,0
|
|
20231024,155300,1121784400,57400,57400,57400,57400,0
|
|
20231024,155200,1121784400,57400,57400,57400,57400,0
|
|
20231024,155100,1121784400,57400,57400,57400,57400,0
|
|
20231024,155000,1121784400,57400,57400,57400,57400,0
|
|
20231024,154900,1121784400,57400,57400,57400,57400,0
|
|
20231024,154800,1121784400,57400,57400,57400,57400,0
|
|
20231024,154700,1121784400,57400,57400,57400,57400,0
|
|
20231024,154600,1121784400,57400,57400,57400,57400,0
|
|
20231024,154500,1121784400,57400,57400,57400,57400,0
|
|
20231024,154400,1121784400,57400,57400,57400,57400,0
|
|
20231024,154300,1121784400,57400,57400,57400,57400,0
|
|
20231024,154200,1121784400,57400,57400,57400,57400,0
|
|
20231024,154100,1121784400,57400,57400,57400,57400,964
|
|
20231024,154000,1121784400,57400,57400,57400,57400,0
|
|
20231024,153900,1121784400,57400,57400,57400,57400,0
|
|
20231024,153800,1121784400,57400,57400,57400,57400,0
|
|
20231024,153700,1121784400,57400,57400,57400,57400,0
|
|
20231024,153600,1121784400,57400,57400,57400,57400,0
|
|
20231024,153500,1121784400,57400,57400,57400,57400,0
|
|
20231024,153400,1121784400,57400,57400,57400,57400,0
|
|
20231024,153300,1121784400,57400,57400,57400,57400,0
|
|
20231024,153200,1121784400,57400,57400,57400,57400,0
|
|
20231024,153100,1121784400,57400,57400,57400,57400,0
|
|
20231024,153000,1121784400,57400,57400,57400,57400,964
|
|
20231024,152900,1066450800,57000,57000,57000,57000,0
|
|
20231024,152800,1066450800,57000,57000,57000,57000,0
|
|
20231024,152700,1066450800,57000,57000,57000,57000,0
|
|
20231024,152600,1066450800,57000,57000,57000,57000,0
|
|
20231024,152500,1066450800,57000,57000,57000,57000,0
|
|
20231024,152400,1066450800,57000,57000,57000,57000,0
|
|
20231024,152300,1066450800,57000,57000,57000,57000,0
|
|
20231024,152200,1066450800,57000,57000,57000,57000,0
|
|
20231024,152100,1066450800,57000,57000,57000,57000,0
|
|
20231024,152000,1066450800,57000,57000,57000,57000,0
|
|
20231024,151900,1066450800,57000,57000,57100,57000,54
|
|
20231024,151800,1063369500,57100,57100,57100,57000,16
|
|
20231024,151700,1062456100,57100,57100,57100,57100,19
|
|
20231024,151600,1061371200,57000,57100,57100,57000,15
|
|
20231024,151500,1060515500,57000,57200,57200,57000,20
|
|
20231024,151400,1059373700,57200,57100,57200,57100,29
|
|
20231024,151300,1057716200,57100,57100,57100,57100,1
|
|
20231024,151200,1057659100,57100,57100,57200,57100,28
|
|
20231024,151100,1056059500,57100,57200,57200,57100,25
|
|
20231024,151000,1054629700,57100,57100,57200,57100,4
|
|
20231024,150900,1054401100,57200,57000,57200,57000,20
|
|
20231024,150800,1053259800,57100,57000,57100,57000,17
|
|
20231024,150700,1052289200,57000,57100,57100,57000,12
|
|
20231024,150600,1051604100,57000,57000,57000,57000,2
|
|
20231024,150500,1051490100,57100,57100,57100,57000,101
|
|
20231024,150400,1045723100,57000,57000,57100,57000,112
|
|
20231024,150300,1039329400,57000,57000,57000,57000,13
|
|
20231024,150200,1038588400,57000,57000,57000,57000,9
|
|
20231024,150100,1038075400,57100,57100,57100,57100,3
|
|
20231024,150000,1037904100,57000,57000,57100,57000,9
|
|
20231024,145900,1037390800,57000,57000,57000,57000,8
|
|
20231024,145800,1036934800,57000,57000,57000,57000,0
|
|
20231024,145700,1036934800,57000,57000,57000,57000,11
|
|
20231024,145600,1036307800,57000,57000,57000,57000,1
|
|
20231024,145500,1036250800,57000,57000,57000,57000,1
|
|
20231024,145400,1036193800,57000,57000,57000,57000,7
|
|
20231024,145300,1035794800,57100,57100,57100,57100,1
|
|
20231024,145200,1035737700,57100,57000,57100,57000,10
|
|
20231024,145100,1035167500,57100,57100,57100,57100,72
|
|
20231024,145000,1031056300,57100,57000,57100,57000,3
|
|
20231024,144900,1030885100,57000,57000,57000,57000,8
|
|
20231024,144800,1030429100,57000,57000,57000,57000,148
|
|
20231024,144700,1021993100,57000,57100,57100,57000,8
|
|
20231024,144600,1021537000,57100,57100,57100,57100,8
|
|
20231024,144500,1021080200,57100,57100,57100,57100,1
|
|
20231024,144400,1021023100,57000,57000,57000,57000,8
|
|
20231024,144300,1020567100,57000,57000,57000,57000,0
|
|
20231024,144200,1020567100,57000,57000,57000,57000,7
|
|
20231024,144100,1020168100,57100,57100,57100,57100,4
|
|
20231024,144000,1019939700,57000,57000,57000,57000,0
|
|
20231024,143900,1019939700,57000,57000,57000,57000,7
|
|
20231024,143800,1019540700,57100,57100,57100,57100,21
|
|
20231024,143700,1018341600,57100,57100,57100,57000,41
|
|
20231024,143600,1016001400,57000,57000,57000,57000,14
|
|
20231024,143500,1015203400,57000,57000,57000,57000,52
|
|
20231024,143400,1012239400,57000,57000,57100,57000,374
|
|
20231024,143300,990915500,56900,57000,57000,56900,2
|
|
20231024,143200,990801600,56900,56900,56900,56900,61
|
|
20231024,143100,987330700,56900,56900,56900,56900,0
|
|
20231024,143000,987330700,56900,56900,56900,56900,0
|
|
20231024,142900,987330700,56900,57000,57000,56900,64
|
|
20231024,142800,983689000,56900,56900,56900,56900,11
|
|
20231024,142700,983063100,56900,56900,56900,56900,12
|
|
20231024,142600,982380300,56900,56900,57000,56900,15
|
|
20231024,142500,981526600,56900,56900,56900,56900,40
|
|
20231024,142400,979250600,56900,56900,56900,56900,14
|
|
20231024,142300,978454000,56900,56900,56900,56900,128
|
|
20231024,142200,971170800,56900,56900,57000,56900,15
|
|
20231024,142100,970317200,56900,57000,57000,56900,16
|
|
20231024,142000,969406500,57000,57000,57000,56900,19
|
|
20231024,141900,968323900,56900,57000,57000,56900,18
|
|
20231024,141800,967298600,57000,57000,57000,57000,51
|
|
20231024,141700,964391600,57000,56900,57000,56900,49
|
|
20231024,141600,961599900,57000,56900,57000,56900,163
|
|
20231024,141500,952325100,56800,56800,56800,56800,2
|
|
20231024,141400,952211500,56800,56900,56900,56800,8
|
|
20231024,141300,951757000,56900,56800,56900,56800,496
|
|
20231024,141200,923582800,56800,56700,56800,56700,16
|
|
20231024,141100,922674800,56700,56700,56700,56700,0
|
|
20231024,141000,922674800,56700,56700,56700,56700,0
|
|
20231024,140900,922674800,56700,56800,56800,56700,20
|
|
20231024,140800,921539500,56800,56700,56800,56700,8
|
|
20231024,140700,921085200,56700,56700,56700,56700,7
|
|
20231024,140600,920688300,56700,56700,56700,56700,1
|
|
20231024,140500,920631600,56700,56800,56800,56700,4
|
|
20231024,140400,920404600,56700,56700,56700,56700,11
|
|
20231024,140300,919780900,56700,56700,56700,56700,0
|
|
20231024,140200,919780900,56700,56700,56700,56700,7
|
|
20231024,140100,919384000,56800,56800,56800,56800,1
|
|
20231024,140000,919327200,56700,56700,56800,56700,27
|
|
20231024,135900,917794900,56700,56700,56700,56700,42
|
|
20231024,135800,915413500,56800,56700,56800,56700,112
|
|
20231024,135700,909062200,56600,56700,56700,56600,19
|
|
20231024,135600,907985700,56600,56600,56600,56600,0
|
|
20231024,135500,907985700,56600,56600,56600,56600,7
|
|
20231024,135400,907589500,56700,56600,56700,56600,218
|
|
20231024,135300,895250600,56500,56500,56500,56500,0
|
|
20231024,135200,895250600,56500,56600,56600,56500,10
|
|
20231024,135100,894685400,56600,56600,56600,56600,1
|
|
20231024,135000,894628800,56600,56500,56600,56500,10
|
|
20231024,134900,894063500,56600,56600,56600,56600,42
|
|
20231024,134800,891686300,56500,56500,56500,56500,32
|
|
20231024,134700,889878300,56500,56500,56500,56500,28
|
|
20231024,134600,888296300,56500,56500,56500,56500,49
|
|
20231024,134500,885527800,56500,56500,56500,56500,35
|
|
20231024,134400,883550300,56500,56500,56500,56400,53
|
|
20231024,134300,880557200,56500,56500,56500,56500,59
|
|
20231024,134200,877223700,56500,56500,56500,56500,175
|
|
20231024,134100,867336200,56500,56500,56500,56500,28
|
|
20231024,134000,865754200,56500,56400,56500,56400,40
|
|
20231024,133900,863494900,56500,56500,56500,56500,1
|
|
20231024,133800,863438400,56500,56500,56500,56500,2
|
|
20231024,133700,863325400,56500,56500,56500,56400,11
|
|
20231024,133600,862704700,56500,56500,56500,56500,10
|
|
20231024,133500,862139700,56400,56400,56400,56400,13
|
|
20231024,133400,861406500,56500,56500,56500,56500,0
|
|
20231024,133300,861406500,56500,56400,56500,56400,13
|
|
20231024,133200,860672700,56400,56400,56400,56400,1
|
|
20231024,133100,860616300,56400,56400,56400,56400,4
|
|
20231024,133000,860390700,56400,56400,56400,56400,4
|
|
20231024,132900,860165100,56400,56400,56400,56400,14
|
|
20231024,132800,859375500,56400,56400,56400,56400,108
|
|
20231024,132700,853284300,56400,56400,56400,56400,26
|
|
20231024,132600,851817900,56500,56500,56500,56500,2
|
|
20231024,132500,851704900,56500,56500,56500,56400,22
|
|
20231024,132400,850462700,56500,56500,56500,56500,0
|
|
20231024,132300,850462700,56500,56500,56500,56500,10
|
|
20231024,132200,849897700,56500,56500,56500,56500,0
|
|
20231024,132100,849897700,56500,56500,56500,56400,196
|
|
20231024,132000,838824800,56500,56500,56500,56500,7
|
|
20231024,131900,838429300,56500,56500,56500,56500,0
|
|
20231024,131800,838429300,56500,56500,56500,56500,0
|
|
20231024,131700,838429300,56500,56600,56600,56500,14
|
|
20231024,131600,837637700,56500,56400,56600,56400,152
|
|
20231024,131500,829060200,56400,56400,56400,56300,50
|
|
20231024,131400,826240900,56400,56400,56400,56400,0
|
|
20231024,131300,826240900,56400,56400,56400,56400,9
|
|
20231024,131200,825733300,56300,56300,56300,56300,8
|
|
20231024,131100,825282900,56300,56300,56300,56300,0
|
|
20231024,131000,825282900,56300,56300,56300,56300,7
|
|
20231024,130900,824888800,56400,56400,56400,56400,14
|
|
20231024,130800,824099200,56300,56300,56300,56300,0
|
|
20231024,130700,824099200,56300,56400,56400,56300,18
|
|
20231024,130600,823084700,56400,56400,56400,56400,9
|
|
20231024,130500,822577100,56300,56400,56400,56300,17
|
|
20231024,130400,821619100,56300,56300,56300,56300,0
|
|
20231024,130300,821619100,56300,56300,56300,56300,0
|
|
20231024,130200,821619100,56300,56300,56300,56300,7
|
|
20231024,130100,821225000,56400,56400,56400,56400,10
|
|
20231024,130000,820661000,56300,56400,56400,56300,28
|
|
20231024,125900,819084500,56400,56400,56400,56400,34
|
|
20231024,125800,817166900,56300,56300,56300,56300,0
|
|
20231024,125700,817166900,56300,56400,56400,56300,9
|
|
20231024,125600,816660100,56400,56400,56400,56400,20
|
|
20231024,125500,815532100,56400,56300,56400,56300,33
|
|
20231024,125400,813672700,56300,56400,56400,56300,30
|
|
20231024,125300,811980900,56400,56400,56400,56400,15
|
|
20231024,125200,811134900,56500,56300,56500,56300,84
|
|
20231024,125100,806403300,56200,56200,56200,56200,0
|
|
20231024,125000,806403300,56200,56200,56200,56200,7
|
|
20231024,124900,806009900,56300,56300,56300,56300,10
|
|
20231024,124800,805446900,56200,56200,56200,56200,7
|
|
20231024,124700,805053500,56300,56300,56300,56300,11
|
|
20231024,124600,804434200,56200,56200,56200,56200,0
|
|
20231024,124500,804434200,56200,56300,56300,56200,9
|
|
20231024,124400,803928300,56200,56200,56200,56200,0
|
|
20231024,124300,803928300,56200,56200,56200,56200,11
|
|
20231024,124200,803310100,56300,56200,56300,56200,23
|
|
20231024,124100,802016600,56100,56100,56100,56100,46
|
|
20231024,124000,799436000,56200,56200,56200,56200,2
|
|
20231024,123900,799323600,56200,56200,56200,56200,8
|
|
20231024,123800,798874000,56200,56200,56200,56200,1
|
|
20231024,123700,798817800,56200,56300,56300,56200,37
|
|
20231024,123600,796737700,56300,56300,56300,56300,0
|
|
20231024,123500,796737700,56300,56200,56300,56200,45
|
|
20231024,123400,794208500,56300,56300,56300,56300,0
|
|
20231024,123300,794208500,56300,56200,56300,56200,10
|
|
20231024,123200,793646300,56300,56300,56300,56300,0
|
|
20231024,123100,793646300,56300,56300,56300,56300,1
|
|
20231024,123000,793590000,56300,56200,56300,56200,20
|
|
20231024,122900,792465200,56200,56200,56200,56200,79
|
|
20231024,122800,788025400,56200,56200,56200,56100,15
|
|
20231024,122700,787183100,56300,56200,56300,56200,42
|
|
20231024,122600,784822500,56200,56200,56200,56100,18
|
|
20231024,122500,783812200,56100,56200,56200,56100,12
|
|
20231024,122400,783138600,56300,56300,56300,56300,1
|
|
20231024,122300,783082300,56300,56300,56300,56300,0
|
|
20231024,122200,783082300,56300,56300,56300,56300,7
|
|
20231024,122100,782688200,56200,56200,56200,56200,21
|
|
20231024,122000,781508000,56100,56100,56100,56100,7
|
|
20231024,121900,781115300,56300,56300,56300,56300,0
|
|
20231024,121800,781115300,56300,56200,56300,56200,42
|
|
20231024,121700,778752200,56200,56200,56200,56200,0
|
|
20231024,121600,778752200,56200,56200,56200,56200,1
|
|
20231024,121500,778696000,56200,56200,56200,56200,7
|
|
20231024,121400,778302600,56200,56300,56300,56200,30
|
|
20231024,121300,776616500,56300,56200,56300,56200,9
|
|
20231024,121200,776110600,56300,56300,56300,56300,126
|
|
20231024,121100,769016800,56300,56300,56300,56300,0
|
|
20231024,121000,769016800,56300,56300,56300,56300,7
|
|
20231024,120900,768622700,56300,56300,56300,56300,0
|
|
20231024,120800,768622700,56300,56400,56400,56300,12
|
|
20231024,120700,767946600,56400,56400,56400,56400,0
|
|
20231024,120600,767946600,56400,56400,56400,56400,2
|
|
20231024,120500,767833800,56300,56400,56400,56300,13
|
|
20231024,120400,767101400,56400,56400,56400,56400,2
|
|
20231024,120300,766988600,56300,56400,56400,56300,17
|
|
20231024,120200,766030500,56400,56400,56400,56400,2
|
|
20231024,120100,765917700,56400,56400,56400,56400,11
|
|
20231024,120000,765297300,56300,56400,56400,56300,9
|
|
20231024,115900,764790400,56400,56300,56400,56300,6
|
|
20231024,115800,764452100,56400,56400,56500,56400,37
|
|
20231024,115700,762364500,56500,56500,56500,56500,1
|
|
20231024,115600,762308000,56500,56500,56500,56500,1
|
|
20231024,115500,762251500,56400,56400,56400,56400,22
|
|
20231024,115400,761010700,56400,56400,56500,56400,9
|
|
20231024,115300,760502400,56500,56500,56500,56400,19
|
|
20231024,115200,759429700,56500,56500,56500,56500,10
|
|
20231024,115100,758864700,56500,56500,56500,56500,10
|
|
20231024,115000,758299700,56400,56500,56500,56400,9
|
|
20231024,114900,757792000,56400,56500,56500,56400,99
|
|
20231024,114800,752200900,56500,56500,56500,56500,37
|
|
20231024,114700,750110400,56600,56600,56600,56600,1
|
|
20231024,114600,750053800,56600,56600,56600,56600,0
|
|
20231024,114500,750053800,56600,56600,56600,56600,9
|
|
20231024,114400,749544400,56600,56600,56600,56600,0
|
|
20231024,114300,749544400,56600,56600,56600,56600,23
|
|
20231024,114200,748242600,56700,56600,56700,56600,6
|
|
20231024,114100,747902600,56700,56500,56700,56500,117
|
|
20231024,114000,741275100,56500,56500,56500,56500,0
|
|
20231024,113900,741275100,56500,56500,56500,56500,4
|
|
20231024,113800,741049100,56500,56500,56500,56500,9
|
|
20231024,113700,740540600,56600,56600,56600,56600,1
|
|
20231024,113600,740484000,56500,56400,56600,56400,54
|
|
20231024,113500,737432200,56400,56400,56400,56400,0
|
|
20231024,113400,737432200,56400,56500,56700,56400,41
|
|
20231024,113300,735110300,56700,56700,56700,56700,1
|
|
20231024,113200,735053600,56500,56300,56500,56300,155
|
|
20231024,113100,726311800,56300,56200,56300,56200,9
|
|
20231024,113000,725805800,56300,56300,56300,56200,50
|
|
20231024,112900,722990900,56300,56300,56300,56300,4
|
|
20231024,112800,722765700,56300,56300,56300,56200,11
|
|
20231024,112700,722147100,56200,56200,56200,56200,17
|
|
20231024,112600,721191700,56200,56200,56200,56200,4
|
|
20231024,112500,720966900,56200,56300,56300,56200,2
|
|
20231024,112400,720854400,56200,56200,56200,56200,3
|
|
20231024,112300,720685800,56200,56200,56300,56200,25
|
|
20231024,112200,719280600,56300,56200,56300,56200,66
|
|
20231024,112100,715566200,56400,56000,56400,56000,171
|
|
20231024,112000,705965100,56100,56100,56100,56100,25
|
|
20231024,111900,704562600,56000,56000,56000,56000,204
|
|
20231024,111800,693138600,55900,56000,56000,55900,25
|
|
20231024,111700,691739400,56000,56000,56000,56000,12
|
|
20231024,111600,691067400,55900,55900,55900,55900,7
|
|
20231024,111500,690676100,55900,55900,55900,55900,0
|
|
20231024,111400,690676100,55900,55900,55900,55900,98
|
|
20231024,111300,685197900,55800,55900,55900,55800,13
|
|
20231024,111200,684472100,55900,55900,55900,55900,17
|
|
20231024,111100,683521800,55800,55900,55900,55800,22
|
|
20231024,111000,682293700,55900,55900,55900,55900,3
|
|
20231024,110900,682126000,55900,55900,55900,55900,1
|
|
20231024,110800,682070100,55800,55900,55900,55800,20
|
|
20231024,110700,680953900,55800,55800,55800,55800,0
|
|
20231024,110600,680953900,55800,55800,55800,55700,109
|
|
20231024,110500,674872500,55800,55800,55800,55800,52
|
|
20231024,110400,671970900,55800,55800,55800,55800,2
|
|
20231024,110300,671859300,55800,55800,55800,55700,23
|
|
20231024,110200,670577900,55800,55800,55800,55800,1
|
|
20231024,110100,670522100,55700,55700,55700,55700,16
|
|
20231024,110000,669630900,55700,55600,55700,55600,8
|
|
20231024,105900,669185900,55600,55700,55700,55600,7
|
|
20231024,105800,668796400,55600,55700,55700,55600,40
|
|
20231024,105700,666569200,55700,55700,55700,55700,1
|
|
20231024,105600,666513500,55600,55600,55600,55500,224
|
|
20231024,105500,654059700,55700,55600,55700,55600,6
|
|
20231024,105400,653725600,55700,55600,55700,55600,13
|
|
20231024,105300,653001700,55600,55700,55700,55600,336
|
|
20231024,105200,634318400,55700,55700,55700,55700,63
|
|
20231024,105100,630809300,55700,55700,55700,55600,142
|
|
20231024,105000,622900600,55800,55800,55800,55800,0
|
|
20231024,104900,622900600,55800,55800,55800,55800,7
|
|
20231024,104800,622510000,55700,55800,55800,55700,8
|
|
20231024,104700,622064300,55800,55800,55800,55800,15
|
|
20231024,104600,621227300,55700,55700,55800,55600,194
|
|
20231024,104500,610419100,55600,55700,55700,55600,14
|
|
20231024,104400,609639400,55700,55700,55700,55700,2
|
|
20231024,104300,609528000,55600,55700,55700,55600,64
|
|
20231024,104200,605964500,55600,55700,55700,55600,76
|
|
20231024,104100,601733300,55600,55700,55700,55600,11
|
|
20231024,104000,601121600,55700,55700,55700,55700,0
|
|
20231024,103900,601121600,55700,55800,55800,55600,449
|
|
20231024,103800,576081800,55800,55900,55900,55800,11
|
|
20231024,103700,575467700,55900,55900,55900,55900,2
|
|
20231024,103600,575355900,55900,55800,55900,55800,25
|
|
20231024,103500,573959100,55800,55800,55800,55800,0
|
|
20231024,103400,573959100,55800,55800,55800,55800,224
|
|
20231024,103300,561459900,55900,55900,55900,55800,303
|
|
20231024,103200,544523000,55900,55900,55900,55900,0
|
|
20231024,103100,544523000,55900,55900,55900,55900,7
|
|
20231024,103000,544131700,55900,55900,55900,55900,0
|
|
20231024,102900,544131700,55900,56000,56100,55900,846
|
|
20231024,102800,496748800,56100,56100,56100,56100,6
|
|
20231024,102700,496412200,56100,56100,56100,56000,185
|
|
20231024,102600,486050000,56100,56100,56100,56000,22
|
|
20231024,102500,484816600,56100,56100,56100,56100,51
|
|
20231024,102400,481955500,56100,56100,56100,56000,403
|
|
20231024,102300,459349900,56100,56100,56100,56100,36
|
|
20231024,102200,457330300,56100,56100,56100,56100,32
|
|
20231024,102100,455535100,56100,56200,56200,56100,574
|
|
20231024,102000,423277100,56200,56200,56200,56200,17
|
|
20231024,101900,422321700,56300,56300,56300,56300,9
|
|
20231024,101800,421815000,56200,56200,56200,56200,0
|
|
20231024,101700,421815000,56200,56200,56200,56200,0
|
|
20231024,101600,421815000,56200,56300,56300,56200,4
|
|
20231024,101500,421589900,56300,56300,56300,56300,17
|
|
20231024,101400,420632800,56300,56200,56300,56200,31
|
|
20231024,101300,418890500,56300,56200,56300,56200,178
|
|
20231024,101200,408884000,56300,56300,56300,56300,1
|
|
20231024,101100,408827700,56400,56400,56400,56400,0
|
|
20231024,101000,408827700,56400,56400,56400,56400,14
|
|
20231024,100900,408038100,56400,56300,56400,56300,51
|
|
20231024,100800,405166000,56300,56300,56300,56300,3
|
|
20231024,100700,404997100,56300,56300,56300,56300,122
|
|
20231024,100600,398128500,56300,56300,56300,56300,274
|
|
20231024,100500,382702300,56300,56300,56300,56300,0
|
|
20231024,100400,382702300,56300,56300,56300,56300,1
|
|
20231024,100300,382646000,56300,56300,56300,56300,21
|
|
20231024,100200,381463700,56300,56300,56300,56300,53
|
|
20231024,100100,378479800,56300,56300,56300,56300,1
|
|
20231024,100000,378423500,56200,56200,56200,56200,0
|
|
20231024,095900,378423500,56200,56300,56300,56200,66
|
|
20231024,095800,374713700,56300,56300,56300,56300,2
|
|
20231024,095700,374601100,56300,56200,56300,56200,108
|
|
20231024,095600,368528500,56300,56300,56300,56300,4
|
|
20231024,095500,368303300,56300,56300,56300,56300,399
|
|
20231024,095400,345839600,56300,56300,56300,56300,0
|
|
20231024,095300,345839600,56300,56200,56300,56200,12
|
|
20231024,095200,345164500,56200,56200,56200,56200,0
|
|
20231024,095100,345164500,56200,56300,56300,56200,21
|
|
20231024,095000,343984200,56200,56200,56200,56200,100
|
|
20231024,094900,338364200,56200,56300,56300,56200,112
|
|
20231024,094800,332069300,56300,56300,56300,56300,23
|
|
20231024,094700,330774400,56300,56200,56300,56200,60
|
|
20231024,094600,327401400,56200,56200,56200,56200,10
|
|
20231024,094500,326839400,56300,56200,56300,56200,60
|
|
20231024,094400,323464400,56300,56300,56300,56300,25
|
|
20231024,094300,322056900,56300,56300,56300,56200,515
|
|
20231024,094200,293066600,56400,56400,56400,56400,38
|
|
20231024,094100,290923400,56400,56400,56400,56400,111
|
|
20231024,094000,284663000,56400,56400,56400,56400,82
|
|
20231024,093900,280038200,56500,56500,56500,56500,0
|
|
20231024,093800,280038200,56500,56500,56500,56400,168
|
|
20231024,093700,270552000,56500,56500,56600,56500,8
|
|
20231024,093600,270099800,56600,56600,56600,56600,11
|
|
20231024,093500,269477200,56600,56600,56600,56600,17
|
|
20231024,093400,268515000,56600,56600,56600,56600,14
|
|
20231024,093300,267722600,56600,56600,56600,56600,64
|
|
20231024,093200,264100200,56600,56500,56600,56500,230
|
|
20231024,093100,251085500,56400,56500,56500,56400,122
|
|
20231024,093000,244193200,56400,56400,56500,56400,1807
|
|
20231024,092900,142278300,56400,56400,56400,56300,139
|
|
20231024,092800,134439100,56400,56400,56400,56400,14
|
|
20231024,092700,133649500,56500,56400,56500,56400,11
|
|
20231024,092600,133028100,56400,56400,56400,56400,179
|
|
20231024,092500,122932500,56500,56500,56500,56500,0
|
|
20231024,092400,122932500,56500,56500,56500,56500,3
|
|
20231024,092300,122763000,56500,56500,56500,56500,11
|
|
20231024,092200,122141500,56500,56500,56500,56500,0
|
|
20231024,092100,122141500,56500,56400,56500,56400,4
|
|
20231024,092000,121915600,56400,56600,56600,56400,463
|
|
20231024,091900,95757200,56700,56700,56700,56700,5
|
|
20231024,091800,95473700,56700,56700,56700,56700,4
|
|
20231024,091700,95246900,56700,56600,56700,56600,37
|
|
20231024,091600,93152600,56700,56700,56700,56700,26
|
|
20231024,091500,91678400,56700,56700,56800,56700,17
|
|
20231024,091400,90714200,56700,56600,56700,56600,95
|
|
20231024,091300,85333200,56700,56700,56700,56700,52
|
|
20231024,091200,82384800,56700,56700,56700,56700,178
|
|
20231024,091100,72292200,56700,56700,56700,56700,16
|
|
20231024,091000,71385000,56700,56600,56700,56600,32
|
|
20231024,090900,69573600,56600,56600,56600,56600,4
|
|
20231024,090800,69347200,56600,56500,56600,56500,24
|
|
20231024,090700,67989400,56500,56500,56500,56400,25
|
|
20231024,090600,66577200,56400,56800,56800,56400,102
|
|
20231024,090500,60819200,56600,56300,56700,56300,292
|
|
20231024,090400,44331500,56400,56500,56600,56400,156
|
|
20231024,090300,35522000,56700,56600,56800,56600,70
|
|
20231024,090200,31553200,56600,56500,56600,56400,28
|
|
20231024,090100,29971400,56600,56600,56600,56500,30
|
|
20231024,090000,28275700,56600,57000,57000,56600,497
|