610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,190600,15165381600,86800,86800,86800,86800,0
|
|
20231024,190500,15165381600,86800,86800,86800,86800,0
|
|
20231024,190400,15165381600,86800,86800,86800,86800,0
|
|
20231024,190300,15165381600,86800,86800,86800,86800,0
|
|
20231024,190200,15165381600,86800,86800,86800,86800,0
|
|
20231024,190100,15165381600,86800,86800,86800,86800,0
|
|
20231024,190000,15165381600,86800,86800,86800,86800,0
|
|
20231024,185900,15165381600,86800,86800,86800,86800,0
|
|
20231024,185800,15165381600,86800,86800,86800,86800,0
|
|
20231024,185700,15165381600,86800,86800,86800,86800,0
|
|
20231024,185600,15165381600,86800,86800,86800,86800,0
|
|
20231024,185500,15165381600,86800,86800,86800,86800,0
|
|
20231024,185400,15165381600,86800,86800,86800,86800,0
|
|
20231024,185300,15165381600,86800,86800,86800,86800,0
|
|
20231024,185200,15165381600,86800,86800,86800,86800,0
|
|
20231024,185100,15165381600,86800,86800,86800,86800,0
|
|
20231024,185000,15165381600,86800,86800,86800,86800,0
|
|
20231024,184900,15165381600,86800,86800,86800,86800,0
|
|
20231024,184800,15165381600,86800,86800,86800,86800,0
|
|
20231024,184700,15165381600,86800,86800,86800,86800,0
|
|
20231024,184600,15165381600,86800,86800,86800,86800,0
|
|
20231024,184500,15165381600,86800,86800,86800,86800,0
|
|
20231024,184400,15165381600,86800,86800,86800,86800,0
|
|
20231024,184300,15165381600,86800,86800,86800,86800,0
|
|
20231024,184200,15165381600,86800,86800,86800,86800,0
|
|
20231024,184100,15165381600,86800,86800,86800,86800,0
|
|
20231024,184000,15165381600,86800,86800,86800,86800,0
|
|
20231024,183900,15165381600,86800,86800,86800,86800,0
|
|
20231024,183800,15165381600,86800,86800,86800,86800,0
|
|
20231024,183700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,183600,15165381600,86800,86800,86800,86800,0
|
|
20231024,183500,15165381600,86800,86800,86800,86800,0
|
|
20231024,183400,15165381600,86800,86800,86800,86800,0
|
|
20231024,183300,15165381600,86800,86800,86800,86800,0
|
|
20231024,183200,15165381600,86800,86800,86800,86800,0
|
|
20231024,183100,15165381600,86800,86800,86800,86800,0
|
|
20231024,183000,15165381600,86800,86800,86800,86800,0
|
|
20231024,182900,15165381600,86800,86800,86800,86800,0
|
|
20231024,182800,15165381600,86800,86800,86800,86800,0
|
|
20231024,182700,15165381600,86800,86800,86800,86800,0
|
|
20231024,182600,15165381600,86800,86800,86800,86800,0
|
|
20231024,182500,15165381600,86800,86800,86800,86800,0
|
|
20231024,182400,15165381600,86800,86800,86800,86800,0
|
|
20231024,182300,15165381600,86800,86800,86800,86800,0
|
|
20231024,182200,15165381600,86800,86800,86800,86800,0
|
|
20231024,182100,15165381600,86800,86800,86800,86800,0
|
|
20231024,182000,15165381600,86800,86800,86800,86800,0
|
|
20231024,181900,15165381600,86800,86800,86800,86800,0
|
|
20231024,181800,15165381600,86800,86800,86800,86800,0
|
|
20231024,181700,15165381600,86800,86800,86800,86800,0
|
|
20231024,181600,15165381600,86800,86800,86800,86800,0
|
|
20231024,181500,15165381600,86800,86800,86800,86800,0
|
|
20231024,181400,15165381600,86800,86800,86800,86800,0
|
|
20231024,181300,15165381600,86800,86800,86800,86800,0
|
|
20231024,181200,15165381600,86800,86800,86800,86800,0
|
|
20231024,181100,15165381600,86800,86800,86800,86800,0
|
|
20231024,181000,15165381600,86800,86800,86800,86800,0
|
|
20231024,180900,15165381600,86800,86800,86800,86800,0
|
|
20231024,180800,15165381600,86800,86800,86800,86800,0
|
|
20231024,180700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,180600,15165381600,86800,86800,86800,86800,0
|
|
20231024,180500,15165381600,86800,86800,86800,86800,0
|
|
20231024,180400,15165381600,86800,86800,86800,86800,0
|
|
20231024,180300,15165381600,86800,86800,86800,86800,0
|
|
20231024,180200,15165381600,86800,86800,86800,86800,0
|
|
20231024,180100,15165381600,86800,86800,86800,86800,0
|
|
20231024,180000,15165381600,86800,86800,86800,86800,0
|
|
20231024,175900,15165381600,86800,86800,86800,86800,0
|
|
20231024,175800,15165381600,86800,86800,86800,86800,0
|
|
20231024,175700,15165381600,86800,86800,86800,86800,0
|
|
20231024,175600,15165381600,86800,86800,86800,86800,0
|
|
20231024,175500,15165381600,86800,86800,86800,86800,0
|
|
20231024,175400,15165381600,86800,86800,86800,86800,0
|
|
20231024,175300,15165381600,86800,86800,86800,86800,0
|
|
20231024,175200,15165381600,86800,86800,86800,86800,0
|
|
20231024,175100,15165381600,86800,86800,86800,86800,0
|
|
20231024,175000,15165381600,86800,86800,86800,86800,0
|
|
20231024,174900,15165381600,86800,86800,86800,86800,0
|
|
20231024,174800,15165381600,86800,86800,86800,86800,0
|
|
20231024,174700,15165381600,86800,86800,86800,86800,0
|
|
20231024,174600,15165381600,86800,86800,86800,86800,0
|
|
20231024,174500,15165381600,86800,86800,86800,86800,0
|
|
20231024,174400,15165381600,86800,86800,86800,86800,0
|
|
20231024,174300,15165381600,86800,86800,86800,86800,0
|
|
20231024,174200,15165381600,86800,86800,86800,86800,0
|
|
20231024,174100,15165381600,86800,86800,86800,86800,0
|
|
20231024,174000,15165381600,86800,86800,86800,86800,0
|
|
20231024,173900,15165381600,86800,86800,86800,86800,0
|
|
20231024,173800,15165381600,86800,86800,86800,86800,0
|
|
20231024,173700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,173600,15165381600,86800,86800,86800,86800,0
|
|
20231024,173500,15165381600,86800,86800,86800,86800,0
|
|
20231024,173400,15165381600,86800,86800,86800,86800,0
|
|
20231024,173300,15165381600,86800,86800,86800,86800,0
|
|
20231024,173200,15165381600,86800,86800,86800,86800,0
|
|
20231024,173100,15165381600,86800,86800,86800,86800,0
|
|
20231024,173000,15165381600,86800,86800,86800,86800,0
|
|
20231024,172900,15165381600,86800,86800,86800,86800,0
|
|
20231024,172800,15165381600,86800,86800,86800,86800,0
|
|
20231024,172700,15165381600,86800,86800,86800,86800,0
|
|
20231024,172600,15165381600,86800,86800,86800,86800,0
|
|
20231024,172500,15165381600,86800,86800,86800,86800,0
|
|
20231024,172400,15165381600,86800,86800,86800,86800,0
|
|
20231024,172300,15165381600,86800,86800,86800,86800,0
|
|
20231024,172200,15165381600,86800,86800,86800,86800,0
|
|
20231024,172100,15165381600,86800,86800,86800,86800,0
|
|
20231024,172000,15165381600,86800,86800,86800,86800,0
|
|
20231024,171900,15165381600,86800,86800,86800,86800,0
|
|
20231024,171800,15165381600,86800,86800,86800,86800,0
|
|
20231024,171700,15165381600,86800,86800,86800,86800,0
|
|
20231024,171600,15165381600,86800,86800,86800,86800,0
|
|
20231024,171500,15165381600,86800,86800,86800,86800,0
|
|
20231024,171400,15165381600,86800,86800,86800,86800,0
|
|
20231024,171300,15165381600,86800,86800,86800,86800,0
|
|
20231024,171200,15165381600,86800,86800,86800,86800,0
|
|
20231024,171100,15165381600,86800,86800,86800,86800,0
|
|
20231024,171000,15165381600,86800,86800,86800,86800,0
|
|
20231024,170900,15165381600,86800,86800,86800,86800,0
|
|
20231024,170800,15165381600,86800,86800,86800,86800,0
|
|
20231024,170700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,170600,15165381600,86800,86800,86800,86800,0
|
|
20231024,170500,15165381600,86800,86800,86800,86800,0
|
|
20231024,170400,15165381600,86800,86800,86800,86800,0
|
|
20231024,170300,15165381600,86800,86800,86800,86800,0
|
|
20231024,170200,15165381600,86800,86800,86800,86800,0
|
|
20231024,170100,15165381600,86800,86800,86800,86800,0
|
|
20231024,170000,15165381600,86800,86800,86800,86800,0
|
|
20231024,165900,15165381600,86800,86800,86800,86800,0
|
|
20231024,165800,15165381600,86800,86800,86800,86800,0
|
|
20231024,165700,15165381600,86800,86800,86800,86800,0
|
|
20231024,165600,15165381600,86800,86800,86800,86800,0
|
|
20231024,165500,15165381600,86800,86800,86800,86800,0
|
|
20231024,165400,15165381600,86800,86800,86800,86800,0
|
|
20231024,165300,15165381600,86800,86800,86800,86800,0
|
|
20231024,165200,15165381600,86800,86800,86800,86800,0
|
|
20231024,165100,15165381600,86800,86800,86800,86800,0
|
|
20231024,165000,15165381600,86800,86800,86800,86800,0
|
|
20231024,164900,15165381600,86800,86800,86800,86800,0
|
|
20231024,164800,15165381600,86800,86800,86800,86800,0
|
|
20231024,164700,15165381600,86800,86800,86800,86800,0
|
|
20231024,164600,15165381600,86800,86800,86800,86800,0
|
|
20231024,164500,15165381600,86800,86800,86800,86800,0
|
|
20231024,164400,15165381600,86800,86800,86800,86800,0
|
|
20231024,164300,15165381600,86800,86800,86800,86800,0
|
|
20231024,164200,15165381600,86800,86800,86800,86800,0
|
|
20231024,164100,15165381600,86800,86800,86800,86800,0
|
|
20231024,164000,15165381600,86800,86800,86800,86800,0
|
|
20231024,163900,15165381600,86800,86800,86800,86800,0
|
|
20231024,163800,15165381600,86800,86800,86800,86800,0
|
|
20231024,163700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,163600,15165381600,86800,86800,86800,86800,0
|
|
20231024,163500,15165381600,86800,86800,86800,86800,0
|
|
20231024,163400,15165381600,86800,86800,86800,86800,0
|
|
20231024,163300,15165381600,86800,86800,86800,86800,0
|
|
20231024,163200,15165381600,86800,86800,86800,86800,0
|
|
20231024,163100,15165381600,86800,86800,86800,86800,0
|
|
20231024,163000,15165381600,86800,86800,86800,86800,0
|
|
20231024,162900,15165381600,86800,86800,86800,86800,0
|
|
20231024,162800,15165381600,86800,86800,86800,86800,0
|
|
20231024,162700,15165381600,86800,86800,86800,86800,0
|
|
20231024,162600,15165381600,86800,86800,86800,86800,0
|
|
20231024,162500,15165381600,86800,86800,86800,86800,0
|
|
20231024,162400,15165381600,86800,86800,86800,86800,0
|
|
20231024,162300,15165381600,86800,86800,86800,86800,0
|
|
20231024,162200,15165381600,86800,86800,86800,86800,0
|
|
20231024,162100,15165381600,86800,86800,86800,86800,0
|
|
20231024,162000,15165381600,86800,86800,86800,86800,0
|
|
20231024,161900,15165381600,86800,86800,86800,86800,0
|
|
20231024,161800,15165381600,86800,86800,86800,86800,0
|
|
20231024,161700,15165381600,86800,86800,86800,86800,0
|
|
20231024,161600,15165381600,86800,86800,86800,86800,0
|
|
20231024,161500,15165381600,86800,86800,86800,86800,0
|
|
20231024,161400,15165381600,86800,86800,86800,86800,0
|
|
20231024,161300,15165381600,86800,86800,86800,86800,0
|
|
20231024,161200,15165381600,86800,86800,86800,86800,0
|
|
20231024,161100,15165381600,86800,86800,86800,86800,0
|
|
20231024,161000,15165381600,86800,86800,86800,86800,0
|
|
20231024,160900,15165381600,86800,86800,86800,86800,0
|
|
20231024,160800,15165381600,86800,86800,86800,86800,0
|
|
20231024,160700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,160600,15165381600,86800,86800,86800,86800,0
|
|
20231024,160500,15165381600,86800,86800,86800,86800,0
|
|
20231024,160400,15165381600,86800,86800,86800,86800,0
|
|
20231024,160300,15165381600,86800,86800,86800,86800,0
|
|
20231024,160200,15165381600,86800,86800,86800,86800,0
|
|
20231024,160100,15165381600,86800,86800,86800,86800,0
|
|
20231024,160000,15165381600,86800,86800,86800,86800,0
|
|
20231024,155900,15165381600,86800,86800,86800,86800,0
|
|
20231024,155800,15165381600,86800,86800,86800,86800,0
|
|
20231024,155700,15165381600,86800,86800,86800,86800,0
|
|
20231024,155600,15165381600,86800,86800,86800,86800,0
|
|
20231024,155500,15165381600,86800,86800,86800,86800,0
|
|
20231024,155400,15165381600,86800,86800,86800,86800,0
|
|
20231024,155300,15165381600,86800,86800,86800,86800,0
|
|
20231024,155200,15165381600,86800,86800,86800,86800,0
|
|
20231024,155100,15165381600,86800,86800,86800,86800,0
|
|
20231024,155000,15165381600,86800,86800,86800,86800,0
|
|
20231024,154900,15165381600,86800,86800,86800,86800,0
|
|
20231024,154800,15165381600,86800,86800,86800,86800,0
|
|
20231024,154700,15165381600,86800,86800,86800,86800,0
|
|
20231024,154600,15165381600,86800,86800,86800,86800,0
|
|
20231024,154500,15165381600,86800,86800,86800,86800,0
|
|
20231024,154400,15165381600,86800,86800,86800,86800,0
|
|
20231024,154300,15165381600,86800,86800,86800,86800,0
|
|
20231024,154200,15165381600,86800,86800,86800,86800,0
|
|
20231024,154100,15165381600,86800,86800,86800,86800,0
|
|
20231024,154000,15165381600,86800,86800,86800,86800,0
|
|
20231024,153900,15165381600,86800,86800,86800,86800,0
|
|
20231024,153800,15165381600,86800,86800,86800,86800,0
|
|
20231024,153700,15165381600,86800,86800,86800,86800,53428
|
|
20231024,153600,15165381600,86800,86800,86800,86800,0
|
|
20231024,153500,15165381600,86800,86800,86800,86800,0
|
|
20231024,153400,15165381600,86800,86800,86800,86800,0
|
|
20231024,153300,15165381600,86800,86800,86800,86800,0
|
|
20231024,153200,15165381600,86800,86800,86800,86800,0
|
|
20231024,153100,15165381600,86800,86800,86800,86800,0
|
|
20231024,153000,15165381600,86800,86800,86800,86800,53428
|
|
20231024,152900,10527831200,86800,86800,86800,86800,0
|
|
20231024,152800,10527831200,86800,86800,86800,86800,0
|
|
20231024,152700,10527831200,86800,86800,86800,86800,0
|
|
20231024,152600,10527831200,86800,86800,86800,86800,0
|
|
20231024,152500,10527831200,86800,86800,86800,86800,0
|
|
20231024,152400,10527831200,86800,86800,86800,86800,0
|
|
20231024,152300,10527831200,86800,86800,86800,86800,0
|
|
20231024,152200,10527831200,86800,86800,86800,86800,0
|
|
20231024,152100,10527831200,86800,86800,86800,86800,0
|
|
20231024,152000,10527831200,86800,86800,86800,86800,0
|
|
20231024,151900,10527831200,86800,86700,86800,86600,797
|
|
20231024,151800,10458680200,86700,86300,86700,86300,1220
|
|
20231024,151700,10353088300,86500,86500,86500,86300,1602
|
|
20231024,151600,10214714600,86400,86400,86500,86300,1780
|
|
20231024,151500,10060951900,86400,86400,86500,86300,2146
|
|
20231024,151400,9875533800,86500,86600,86600,86500,413
|
|
20231024,151300,9839804200,86500,86500,86600,86500,188
|
|
20231024,151200,9823538200,86500,86500,86600,86500,223
|
|
20231024,151100,9804245300,86500,86500,86600,86500,267
|
|
20231024,151000,9781146400,86500,86500,86600,86500,267
|
|
20231024,150900,9758045400,86500,86600,86600,86500,196
|
|
20231024,150800,9741087900,86600,86500,86600,86500,257
|
|
20231024,150700,9718853900,86500,86600,86600,86500,161
|
|
20231024,150600,9704924100,86600,86600,86600,86500,278
|
|
20231024,150500,9680867200,86500,86500,86600,86500,301
|
|
20231024,150400,9654822300,86500,86500,86600,86500,168
|
|
20231024,150300,9640281200,86500,86600,86600,86500,228
|
|
20231024,150200,9620547100,86500,86500,86600,86500,202
|
|
20231024,150100,9603070600,86500,86500,86700,86500,250
|
|
20231024,150000,9581429400,86500,86500,86600,86500,469
|
|
20231024,145900,9540825000,86500,86600,86600,86500,372
|
|
20231024,145800,9508637000,86500,86500,86600,86500,364
|
|
20231024,145700,9477140900,86500,86500,86700,86400,513
|
|
20231024,145600,9432778200,86400,86500,86500,86400,518
|
|
20231024,145500,9388001700,86400,86400,86500,86400,584
|
|
20231024,145400,9337519100,86400,86500,86500,86400,421
|
|
20231024,145300,9301127100,86500,86500,86600,86400,421
|
|
20231024,145200,9264717400,86500,86500,86600,86500,352
|
|
20231024,145100,9234266100,86600,86600,86700,86500,320
|
|
20231024,145000,9206570300,86600,86600,86700,86600,434
|
|
20231024,144900,9168981200,86600,86600,86700,86600,291
|
|
20231024,144800,9143774900,86600,86700,86700,86600,503
|
|
20231024,144700,9100199000,86700,86300,86800,86300,1850
|
|
20231024,144600,8940305800,86300,86300,86400,86300,332
|
|
20231024,144500,8911646600,86300,86400,86400,86300,361
|
|
20231024,144400,8880484900,86300,86300,86400,86300,576
|
|
20231024,144300,8830771200,86400,86400,86400,86300,250
|
|
20231024,144200,8809192700,86400,86400,86500,86300,1438
|
|
20231024,144100,8684957500,86500,86400,86500,86400,344
|
|
20231024,144000,8655232700,86500,86400,86500,86400,395
|
|
20231024,143900,8621099400,86500,86500,86500,86400,313
|
|
20231024,143800,8594051300,86400,86500,86500,86400,309
|
|
20231024,143700,8567349700,86400,86500,86500,86400,643
|
|
20231024,143600,8511754900,86500,86500,86600,86500,320
|
|
20231024,143500,8484070400,86500,86500,86600,86500,295
|
|
20231024,143400,8458549500,86500,86500,86600,86500,388
|
|
20231024,143300,8424982300,86600,86600,86600,86500,308
|
|
20231024,143200,8398335200,86500,86500,86600,86500,441
|
|
20231024,143100,8360184800,86500,86500,86600,86500,290
|
|
20231024,143000,8335095300,86500,86500,86600,86500,678
|
|
20231024,142900,8276445100,86500,86600,86700,86500,595
|
|
20231024,142800,8224928100,86600,86600,86700,86600,433
|
|
20231024,142700,8187424800,86600,86700,86700,86600,618
|
|
20231024,142600,8133854600,86800,86700,86800,86700,266
|
|
20231024,142500,8110787400,86700,86700,86800,86700,220
|
|
20231024,142400,8091708800,86700,86800,86800,86700,103
|
|
20231024,142300,8082775500,86800,86900,86900,86800,1368
|
|
20231024,142200,7964027300,86800,86900,86900,86800,166
|
|
20231024,142100,7949609400,86900,86900,86900,86800,188
|
|
20231024,142000,7933274900,86900,86900,86900,86800,261
|
|
20231024,141900,7910603100,86800,86900,86900,86800,82
|
|
20231024,141800,7903482300,86900,86900,86900,86800,52
|
|
20231024,141700,7898963600,86800,86900,86900,86800,121
|
|
20231024,141600,7888456200,86900,86900,86900,86800,34
|
|
20231024,141500,7885501700,86900,86900,86900,86800,51
|
|
20231024,141400,7881071400,86900,86900,86900,86800,117
|
|
20231024,141300,7870908300,86900,86900,86900,86800,407
|
|
20231024,141200,7835542700,86900,86900,87000,86800,2187
|
|
20231024,141100,7645508300,87000,87000,87000,86900,190
|
|
20231024,141000,7628991100,86900,87000,87000,86900,87
|
|
20231024,140900,7621424200,87000,87000,87000,86900,89
|
|
20231024,140800,7613684100,87000,87000,87000,86900,109
|
|
20231024,140700,7604205300,87000,87000,87000,86900,91
|
|
20231024,140600,7596290600,87000,86900,87000,86900,75
|
|
20231024,140500,7589765700,86900,87000,87000,86900,635
|
|
20231024,140400,7534576500,87000,86900,87000,86900,77
|
|
20231024,140300,7527882000,87000,86900,87000,86900,101
|
|
20231024,140200,7519096000,86900,86900,87000,86900,149
|
|
20231024,140100,7506140600,87000,86900,87000,86900,62
|
|
20231024,140000,7500746900,87000,87000,87000,86900,69
|
|
20231024,135900,7494745700,87000,87000,87000,86900,112
|
|
20231024,135800,7485005900,87000,87000,87000,86900,152
|
|
20231024,135700,7471785400,86900,86900,87000,86900,64
|
|
20231024,135600,7466220000,86900,87000,87000,86900,91
|
|
20231024,135500,7458308900,87000,86900,87000,86900,53
|
|
20231024,135400,7453698200,87000,86900,87000,86800,554
|
|
20231024,135300,7405549100,86800,86900,86900,86800,56
|
|
20231024,135200,7400686900,86900,86900,86900,86800,48
|
|
20231024,135100,7396517700,86800,86900,86900,86800,17
|
|
20231024,135000,7395040700,86800,86900,86900,86800,182
|
|
20231024,134900,7379240300,86800,86900,86900,86800,93
|
|
20231024,134800,7371160000,86800,86800,86900,86800,62
|
|
20231024,134700,7365777000,86800,86800,86900,86700,188
|
|
20231024,134600,7349453300,86700,86800,86800,86700,79
|
|
20231024,134500,7342599500,86800,86800,86800,86700,129
|
|
20231024,134400,7331402400,86700,86800,86800,86700,303
|
|
20231024,134300,7305107900,86800,86700,86800,86700,69
|
|
20231024,134200,7299121600,86700,86800,86800,86700,203
|
|
20231024,134100,7281504200,86800,86800,86800,86700,241
|
|
20231024,134000,7260591600,86800,86800,86800,86800,23
|
|
20231024,133900,7258595200,86800,86800,86800,86700,96
|
|
20231024,133800,7250265000,86800,86800,86800,86700,131
|
|
20231024,133700,7238898500,86800,86700,86800,86700,25
|
|
20231024,133600,7236730900,86800,86700,86800,86700,146
|
|
20231024,133500,7224058200,86800,86800,86800,86700,137
|
|
20231024,133400,7212176800,86800,86800,86800,86800,40
|
|
20231024,133300,7208704800,86800,86800,86800,86700,113
|
|
20231024,133200,7198897600,86700,86700,86800,86700,59
|
|
20231024,133100,7193781100,86700,86700,86800,86700,110
|
|
20231024,133000,7184236100,86800,86800,86800,86800,14
|
|
20231024,132900,7183020900,86700,86800,86800,86700,158
|
|
20231024,132800,7169312800,86800,86800,86800,86800,97
|
|
20231024,132700,7160893200,86700,86700,86800,86700,54
|
|
20231024,132600,7156211300,86700,86800,86800,86700,175
|
|
20231024,132500,7141025600,86700,86700,86800,86700,49
|
|
20231024,132400,7136774600,86800,86800,86800,86800,11
|
|
20231024,132300,7135819800,86700,86800,86800,86700,193
|
|
20231024,132200,7119074700,86800,86700,86800,86700,43
|
|
20231024,132100,7115344300,86800,86800,86800,86800,122
|
|
20231024,132000,7104754700,86700,86600,87000,86500,5215
|
|
20231024,131900,6652505000,86600,86500,86600,86500,77
|
|
20231024,131800,6645837200,86500,86500,86600,86500,105
|
|
20231024,131700,6636750800,86500,86600,86600,86500,691
|
|
20231024,131600,6576972900,86500,86600,86600,86500,78
|
|
20231024,131500,6570225800,86600,86600,86600,86600,44
|
|
20231024,131400,6566415400,86600,86600,86600,86500,366
|
|
20231024,131300,6534736000,86600,86500,86600,86500,115
|
|
20231024,131200,6524783900,86500,86500,86600,86500,235
|
|
20231024,131100,6504452700,86600,86500,86600,86500,22
|
|
20231024,131000,6502547700,86500,86500,86600,86500,163
|
|
20231024,130900,6488444800,86600,86500,86600,86500,79
|
|
20231024,130800,6481607600,86600,86600,86600,86500,151
|
|
20231024,130700,6468542500,86500,86600,86600,86500,27
|
|
20231024,130600,6466204900,86500,86500,86600,86500,408
|
|
20231024,130500,6430910700,86500,86600,86600,86500,89
|
|
20231024,130400,6423209800,86500,86600,86600,86500,38
|
|
20231024,130300,6419921800,86600,86500,86600,86500,123
|
|
20231024,130200,6409278400,86500,86600,86600,86500,59
|
|
20231024,130100,6404171300,86500,86500,86600,86500,58
|
|
20231024,130000,6399149500,86500,86500,86600,86500,169
|
|
20231024,125900,6384526100,86600,86600,86600,86500,170
|
|
20231024,125800,6369819900,86500,86500,86600,86500,28
|
|
20231024,125700,6367397600,86600,86500,86600,86500,115
|
|
20231024,125600,6357446500,86600,86600,86600,86600,5
|
|
20231024,125500,6357013500,86500,86600,86600,86500,69
|
|
20231024,125400,6351043000,86500,86600,86600,86500,44
|
|
20231024,125300,6347236800,86600,86600,86600,86500,73
|
|
20231024,125200,6340919400,86600,86600,86600,86500,59
|
|
20231024,125100,6335810100,86600,86500,86600,86500,147
|
|
20231024,125000,6323087900,86600,86500,86600,86500,86
|
|
20231024,124900,6315645200,86600,86600,86600,86500,96
|
|
20231024,124800,6307335000,86600,86500,86600,86500,87
|
|
20231024,124700,6299805000,86500,86600,86600,86500,84
|
|
20231024,124600,6292536300,86600,86500,86600,86500,59
|
|
20231024,124500,6287427000,86500,86600,86600,86500,79
|
|
20231024,124400,6280592900,86600,86600,86600,86500,68
|
|
20231024,124300,6274704300,86500,86500,86600,86500,115
|
|
20231024,124200,6264749600,86600,86500,86600,86500,89
|
|
20231024,124100,6257046900,86500,86600,86600,86500,84
|
|
20231024,124000,6249778900,86600,86600,86600,86600,31
|
|
20231024,123900,6247094300,86500,86500,86600,86500,65
|
|
20231024,123800,6241471600,86600,86500,86600,86500,49
|
|
20231024,123700,6237231300,86600,86600,86600,86600,37
|
|
20231024,123600,6234027100,86500,86500,86600,86500,107
|
|
20231024,123500,6224769600,86600,86500,86600,86500,77
|
|
20231024,123400,6218101500,86600,86500,86600,86500,25
|
|
20231024,123300,6215938900,86500,86600,86600,86500,76
|
|
20231024,123200,6209361500,86600,86600,86600,86500,267
|
|
20231024,123100,6186241800,86600,86600,86600,86600,28
|
|
20231024,123000,6183817000,86600,86500,86600,86500,180
|
|
20231024,122900,6168236400,86600,86500,86600,86500,48
|
|
20231024,122800,6164082000,86500,86500,86600,86500,45
|
|
20231024,122700,6160189400,86600,86500,86600,86500,73
|
|
20231024,122600,6153873400,86600,86600,86600,86500,215
|
|
20231024,122500,6135274500,86600,86600,86600,86600,86
|
|
20231024,122400,6127826900,86600,86500,86600,86500,169
|
|
20231024,122300,6113197500,86500,86500,86700,86500,952
|
|
20231024,122200,6030813300,86400,86400,86400,86400,61
|
|
20231024,122100,6025542900,86500,86400,86500,86400,122
|
|
20231024,122000,6014998600,86400,86500,86500,86400,18
|
|
20231024,121900,6013442800,86500,86500,86500,86500,42
|
|
20231024,121800,6009809800,86400,86400,86500,86400,95
|
|
20231024,121700,6001599200,86500,86400,86500,86400,142
|
|
20231024,121600,5989330100,86500,86500,86600,86500,545
|
|
20231024,121500,5942186900,86500,86600,86600,86500,110
|
|
20231024,121400,5932671400,86500,86600,86600,86500,45
|
|
20231024,121300,5928774500,86600,86500,86600,86500,85
|
|
20231024,121200,5921416400,86500,86500,86500,86500,47
|
|
20231024,121100,5917350900,86500,86500,86600,86500,28
|
|
20231024,121000,5914928800,86600,86500,86600,86500,75
|
|
20231024,120900,5908437100,86600,86600,86600,86600,550
|
|
20231024,120800,5860807100,86600,86700,86700,86600,16
|
|
20231024,120700,5859420000,86700,86600,86700,86600,126
|
|
20231024,120600,5848505500,86700,86600,86700,86600,42
|
|
20231024,120500,5844868200,86700,86700,86700,86600,35
|
|
20231024,120400,5841835100,86700,86600,86700,86600,23
|
|
20231024,120300,5839842600,86600,86600,86600,86600,89
|
|
20231024,120200,5832135200,86700,86600,86700,86600,25
|
|
20231024,120100,5829968800,86600,86700,86700,86600,36
|
|
20231024,120000,5826849500,86600,86700,86700,86600,101
|
|
20231024,115900,5818099400,86700,86600,86700,86600,54
|
|
20231024,115800,5813421300,86700,86700,86700,86600,7
|
|
20231024,115700,5812814700,86600,86700,86700,86600,81
|
|
20231024,115600,5805797900,86600,86700,86700,86600,51
|
|
20231024,115500,5801376500,86600,86700,86700,86600,28
|
|
20231024,115400,5798951500,86700,86700,86700,86600,139
|
|
20231024,115300,5786907000,86700,86600,86700,86600,65
|
|
20231024,115200,5781271700,86600,86700,86700,86600,111
|
|
20231024,115100,5771656200,86700,86800,86800,86700,236
|
|
20231024,115000,5751193500,86700,86800,86800,86700,31
|
|
20231024,114900,5748504700,86700,86800,86800,86700,3
|
|
20231024,114800,5748244400,86800,86800,86800,86700,112
|
|
20231024,114700,5738530300,86800,86700,86800,86700,3
|
|
20231024,114600,5738270000,86700,86800,86800,86700,48
|
|
20231024,114500,5734105500,86700,86800,86800,86700,175
|
|
20231024,114400,5718922500,86800,86700,86800,86700,508
|
|
20231024,114300,5674867600,86700,86600,86700,86600,240
|
|
20231024,114200,5654059900,86700,86700,86700,86600,76
|
|
20231024,114100,5647477700,86600,86600,86700,86600,166
|
|
20231024,114000,5633085900,86700,86700,86700,86600,57
|
|
20231024,113900,5628147800,86600,86700,86700,86600,48
|
|
20231024,113800,5623990600,86700,86700,86700,86600,43
|
|
20231024,113700,5620266400,86700,86700,86700,86600,20
|
|
20231024,113600,5618532600,86700,86700,86900,86600,867
|
|
20231024,113500,5543258900,86800,86800,86800,86700,58
|
|
20231024,113400,5538224600,86700,86700,86800,86700,31
|
|
20231024,113300,5535535400,86700,86800,86800,86700,134
|
|
20231024,113200,5523911000,86900,86800,86900,86700,646
|
|
20231024,113100,5467816400,86700,86700,86700,86600,399
|
|
20231024,113000,5433225100,86600,86700,86700,86500,429
|
|
20231024,112900,5396076400,86700,86700,86800,86600,788
|
|
20231024,112800,5327772700,86700,86600,86700,86600,207
|
|
20231024,112700,5309830300,86600,86600,86700,86500,573
|
|
20231024,112600,5260178500,86500,86500,86600,86500,127
|
|
20231024,112500,5249189400,86400,86400,86500,86400,95
|
|
20231024,112400,5240975400,86500,86500,86500,86500,133
|
|
20231024,112300,5229470900,86500,86500,86500,86500,40
|
|
20231024,112200,5226010900,86700,86600,86700,86600,604
|
|
20231024,112100,5173698600,86500,86500,86600,86400,1518
|
|
20231024,112000,5042303100,86500,86500,86500,86400,300
|
|
20231024,111900,5016356100,86400,86400,86500,86400,310
|
|
20231024,111800,4989556000,86400,86400,86400,86300,454
|
|
20231024,111700,4950332900,86300,86400,86400,86300,60
|
|
20231024,111600,4945151800,86300,86400,86400,86300,643
|
|
20231024,111500,4889599000,86400,86400,86400,86300,135
|
|
20231024,111400,4877935100,86400,86300,86400,86300,715
|
|
20231024,111300,4816196100,86300,86300,86400,86300,1049
|
|
20231024,111200,4725598500,86200,86200,86300,86200,123
|
|
20231024,111100,4714993500,86200,86200,86200,86200,2
|
|
20231024,111000,4714821100,86200,86400,86500,86200,1614
|
|
20231024,110900,4575511400,86500,86500,86500,86400,611
|
|
20231024,110800,4522668400,86500,86500,86500,86400,137
|
|
20231024,110700,4510820000,86500,86400,86500,86400,210
|
|
20231024,110600,4492667300,86400,86500,86500,86400,197
|
|
20231024,110500,4475633700,86500,86500,86500,86500,95
|
|
20231024,110400,4467416200,86500,86500,86500,86400,92
|
|
20231024,110300,4459462900,86400,86500,86500,86400,248
|
|
20231024,110200,4438016100,86500,86600,86600,86400,160
|
|
20231024,110100,4424168200,86500,86400,86500,86300,1895
|
|
20231024,110000,4260420800,86400,86400,86400,86300,116
|
|
20231024,105900,4250406600,86400,86400,86400,86400,21
|
|
20231024,105800,4248592200,86400,86300,86400,86300,48
|
|
20231024,105700,4244449400,86300,86400,86400,86300,45
|
|
20231024,105600,4240565600,86300,86400,86400,86300,44
|
|
20231024,105500,4236767600,86400,86500,86500,86300,918
|
|
20231024,105400,4157469700,86400,86500,86500,86400,98
|
|
20231024,105300,4149002100,86500,86400,86500,86400,132
|
|
20231024,105200,4137594700,86400,86400,86500,86400,50
|
|
20231024,105100,4133274600,86400,86500,86500,86400,979
|
|
20231024,105000,4048602300,86500,86500,86600,86500,264
|
|
20231024,104900,4025764300,86500,86600,86700,86500,720
|
|
20231024,104800,3963412300,86700,86600,86700,86600,66
|
|
20231024,104700,3957696400,86700,86700,86800,86700,516
|
|
20231024,104600,3912958300,86700,86700,86700,86700,35
|
|
20231024,104500,3909923800,86700,86700,86800,86700,1044
|
|
20231024,104400,3819402300,86700,86700,86700,86700,19
|
|
20231024,104300,3817755000,86700,86800,86800,86700,273
|
|
20231024,104200,3794084400,86700,86700,86800,86700,589
|
|
20231024,104100,3743016300,86700,86700,86800,86700,196
|
|
20231024,104000,3726021900,86700,86800,86800,86700,65
|
|
20231024,103900,3720384900,86700,86700,86800,86700,132
|
|
20231024,103800,3708939000,86700,86700,86800,86700,130
|
|
20231024,103700,3697661200,86800,86700,86800,86700,834
|
|
20231024,103600,3625352100,86700,86800,86800,86700,73
|
|
20231024,103500,3619021300,86800,86800,86800,86700,331
|
|
20231024,103400,3590293600,86800,86800,86900,86700,1163
|
|
20231024,103300,3489389400,86800,87000,87000,86800,762
|
|
20231024,103200,3423185500,86900,87000,87000,86900,39
|
|
20231024,103100,3419794900,87000,87000,87000,86900,57
|
|
20231024,103000,3414839500,86900,86900,87000,86900,72
|
|
20231024,102900,3408579800,87000,87000,87100,87000,569
|
|
20231024,102800,3359075400,87000,87000,87100,87000,691
|
|
20231024,102700,3298954200,87000,87200,87200,87000,370
|
|
20231024,102600,3266730000,87200,87200,87300,87100,1757
|
|
20231024,102500,3113593600,87300,87300,87300,87200,464
|
|
20231024,102400,3073128700,87200,87300,87300,87200,101
|
|
20231024,102300,3064319100,87300,87200,87300,87200,20
|
|
20231024,102200,3062573700,87200,87300,87300,87200,82
|
|
20231024,102100,3055418600,87200,87400,87400,87200,354
|
|
20231024,102000,3024515900,87400,87400,87400,87300,110
|
|
20231024,101900,3014904400,87300,87300,87400,87300,830
|
|
20231024,101800,2942443200,87300,87200,87300,87200,66
|
|
20231024,101700,2936686300,87300,87300,87300,87300,14
|
|
20231024,101600,2935464100,87200,87300,87300,87200,49
|
|
20231024,101500,2931189700,87300,87400,87400,87300,205
|
|
20231024,101400,2913291400,87400,87400,87400,87300,37
|
|
20231024,101300,2910059400,87300,87100,87500,87100,3030
|
|
20231024,101200,2645843200,87100,87100,87100,87000,106
|
|
20231024,101100,2636613900,87000,87100,87100,87000,47
|
|
20231024,101000,2632522200,87100,87100,87100,87000,127
|
|
20231024,100900,2621467800,87100,87100,87100,87100,40
|
|
20231024,100800,2617983800,87000,87100,87100,87000,81
|
|
20231024,100700,2610931500,87100,87100,87100,87100,26
|
|
20231024,100600,2608666900,87000,87100,87100,87000,1293
|
|
20231024,100500,2496167200,87100,87000,87100,87000,74
|
|
20231024,100400,2489725700,87100,87000,87100,87000,62
|
|
20231024,100300,2484325700,87100,87000,87100,87000,102
|
|
20231024,100200,2475445900,87100,87100,87100,87100,142
|
|
20231024,100100,2463077700,87100,87000,87100,87000,74
|
|
20231024,100000,2456637800,87100,87100,87100,87100,14
|
|
20231024,095900,2455418400,87100,87000,87100,87000,41
|
|
20231024,095800,2451849600,87100,87100,87100,87100,13
|
|
20231024,095700,2450717300,87100,87000,87100,87000,46
|
|
20231024,095600,2446713800,87100,87000,87100,87000,42
|
|
20231024,095500,2443057200,87100,87200,87200,87100,387
|
|
20231024,095400,2409346500,87200,87200,87200,87200,223
|
|
20231024,095300,2389900900,87200,87300,87300,87200,133
|
|
20231024,095200,2378300800,87300,87300,87300,87300,73
|
|
20231024,095100,2371927900,87200,87200,87200,87100,287
|
|
20231024,095000,2346903600,87200,87100,87200,87100,2025
|
|
20231024,094900,2170495500,87100,87000,87100,87000,132
|
|
20231024,094800,2159004100,87100,87200,87200,87000,1180
|
|
20231024,094700,2056176200,87200,87300,87300,87200,99
|
|
20231024,094600,2047541800,87300,87300,87300,87300,60
|
|
20231024,094500,2042303800,87200,87300,87300,87200,103
|
|
20231024,094400,2033315500,87300,87200,87300,87200,51
|
|
20231024,094300,2028864500,87300,87200,87300,87200,17
|
|
20231024,094200,2027380600,87200,87200,87200,87200,39
|
|
20231024,094100,2023979800,87300,87300,87300,87200,352
|
|
20231024,094000,1993252600,87300,87200,87300,87200,34
|
|
20231024,093900,1990285900,87300,87300,87300,87300,53
|
|
20231024,093800,1985659000,87300,87300,87300,87200,80
|
|
20231024,093700,1978678400,87300,87300,87300,87300,124
|
|
20231024,093600,1967853200,87300,87300,87300,87200,132
|
|
20231024,093500,1956331700,87400,87300,87400,87300,866
|
|
20231024,093400,1880719100,87300,87200,87400,87200,168
|
|
20231024,093300,1866052600,87400,87200,87400,87200,29
|
|
20231024,093200,1863518200,87400,87400,87400,87200,63
|
|
20231024,093100,1858016600,87400,87400,87400,87200,283
|
|
20231024,093000,1833311500,87400,87400,87400,87200,408
|
|
20231024,092900,1797687800,87400,87300,87400,87200,813
|
|
20231024,092800,1726712600,87300,87400,87500,87300,292
|
|
20231024,092700,1701188000,87400,87300,87400,87300,142
|
|
20231024,092600,1688791000,87200,87500,87500,87200,511
|
|
20231024,092500,1644158800,87400,87300,87400,87300,188
|
|
20231024,092400,1627729100,87200,87300,87400,87200,87
|
|
20231024,092300,1620135700,87200,87200,87400,87200,125
|
|
20231024,092200,1609226500,87400,87200,87500,87200,1175
|
|
20231024,092100,1506652100,87200,87100,87200,87100,295
|
|
20231024,092000,1480930300,87100,87200,87200,87100,18
|
|
20231024,091900,1479361900,87200,87300,87300,87200,402
|
|
20231024,091800,1444307300,87300,87300,87300,87300,7
|
|
20231024,091700,1443696200,87200,87200,87300,87100,582
|
|
20231024,091600,1392957400,87200,87300,87300,87200,179
|
|
20231024,091500,1377347300,87300,87500,87500,87100,2028
|
|
20231024,091400,1200383700,87500,87500,87500,87500,16
|
|
20231024,091300,1198983700,87500,87500,87500,87400,448
|
|
20231024,091200,1159789600,87500,87400,87600,87400,1281
|
|
20231024,091100,1047788600,87400,87300,87400,87300,79
|
|
20231024,091000,1040887300,87400,87400,87400,87300,41
|
|
20231024,090900,1037307200,87300,87300,87300,87300,54
|
|
20231024,090800,1032593000,87300,87500,87500,87300,125
|
|
20231024,090700,1021669500,87500,87300,87600,87300,1441
|
|
20231024,090600,895614500,87300,87500,87600,87300,638
|
|
20231024,090500,839817100,87600,87600,87600,87500,432
|
|
20231024,090400,801981100,87600,87700,87700,87600,321
|
|
20231024,090300,773834200,87600,87700,87700,87600,92
|
|
20231024,090200,765765900,87700,87400,87900,87400,1665
|
|
20231024,090100,619721200,87400,87500,87900,87400,2581
|
|
20231024,090000,393668200,87500,88000,88100,87200,4463
|