681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,201700,6588611600,70900,70900,70900,70900,0
|
|
20231024,201600,6588611600,70900,70900,70900,70900,0
|
|
20231024,201500,6588611600,70900,70900,70900,70900,0
|
|
20231024,201400,6588611600,70900,70900,70900,70900,0
|
|
20231024,201300,6588611600,70900,70900,70900,70900,0
|
|
20231024,201200,6588611600,70900,70900,70900,70900,0
|
|
20231024,201100,6588611600,70900,70900,70900,70900,0
|
|
20231024,201000,6588611600,70900,70900,70900,70900,0
|
|
20231024,200900,6588611600,70900,70900,70900,70900,0
|
|
20231024,200800,6588611600,70900,70900,70900,70900,0
|
|
20231024,200700,6588611600,70900,70900,70900,70900,0
|
|
20231024,200600,6588611600,70900,70900,70900,70900,0
|
|
20231024,200500,6588611600,70900,70900,70900,70900,0
|
|
20231024,200400,6588611600,70900,70900,70900,70900,0
|
|
20231024,200300,6588611600,70900,70900,70900,70900,0
|
|
20231024,200200,6588611600,70900,70900,70900,70900,0
|
|
20231024,200100,6588611600,70900,70900,70900,70900,0
|
|
20231024,200000,6588611600,70900,70900,70900,70900,0
|
|
20231024,195900,6588611600,70900,70900,70900,70900,0
|
|
20231024,195800,6588611600,70900,70900,70900,70900,0
|
|
20231024,195700,6588611600,70900,70900,70900,70900,0
|
|
20231024,195600,6588611600,70900,70900,70900,70900,0
|
|
20231024,195500,6588611600,70900,70900,70900,70900,0
|
|
20231024,195400,6588611600,70900,70900,70900,70900,0
|
|
20231024,195300,6588611600,70900,70900,70900,70900,0
|
|
20231024,195200,6588611600,70900,70900,70900,70900,0
|
|
20231024,195100,6588611600,70900,70900,70900,70900,0
|
|
20231024,195000,6588611600,70900,70900,70900,70900,0
|
|
20231024,194900,6588611600,70900,70900,70900,70900,0
|
|
20231024,194800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,194700,6588611600,70900,70900,70900,70900,0
|
|
20231024,194600,6588611600,70900,70900,70900,70900,0
|
|
20231024,194500,6588611600,70900,70900,70900,70900,0
|
|
20231024,194400,6588611600,70900,70900,70900,70900,0
|
|
20231024,194300,6588611600,70900,70900,70900,70900,0
|
|
20231024,194200,6588611600,70900,70900,70900,70900,0
|
|
20231024,194100,6588611600,70900,70900,70900,70900,0
|
|
20231024,194000,6588611600,70900,70900,70900,70900,0
|
|
20231024,193900,6588611600,70900,70900,70900,70900,0
|
|
20231024,193800,6588611600,70900,70900,70900,70900,0
|
|
20231024,193700,6588611600,70900,70900,70900,70900,0
|
|
20231024,193600,6588611600,70900,70900,70900,70900,0
|
|
20231024,193500,6588611600,70900,70900,70900,70900,0
|
|
20231024,193400,6588611600,70900,70900,70900,70900,0
|
|
20231024,193300,6588611600,70900,70900,70900,70900,0
|
|
20231024,193200,6588611600,70900,70900,70900,70900,0
|
|
20231024,193100,6588611600,70900,70900,70900,70900,0
|
|
20231024,193000,6588611600,70900,70900,70900,70900,0
|
|
20231024,192900,6588611600,70900,70900,70900,70900,0
|
|
20231024,192800,6588611600,70900,70900,70900,70900,0
|
|
20231024,192700,6588611600,70900,70900,70900,70900,0
|
|
20231024,192600,6588611600,70900,70900,70900,70900,0
|
|
20231024,192500,6588611600,70900,70900,70900,70900,0
|
|
20231024,192400,6588611600,70900,70900,70900,70900,0
|
|
20231024,192300,6588611600,70900,70900,70900,70900,0
|
|
20231024,192200,6588611600,70900,70900,70900,70900,0
|
|
20231024,192100,6588611600,70900,70900,70900,70900,0
|
|
20231024,192000,6588611600,70900,70900,70900,70900,0
|
|
20231024,191900,6588611600,70900,70900,70900,70900,0
|
|
20231024,191800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,191700,6588611600,70900,70900,70900,70900,0
|
|
20231024,191600,6588611600,70900,70900,70900,70900,0
|
|
20231024,191500,6588611600,70900,70900,70900,70900,0
|
|
20231024,191400,6588611600,70900,70900,70900,70900,0
|
|
20231024,191300,6588611600,70900,70900,70900,70900,0
|
|
20231024,191200,6588611600,70900,70900,70900,70900,0
|
|
20231024,191100,6588611600,70900,70900,70900,70900,0
|
|
20231024,191000,6588611600,70900,70900,70900,70900,0
|
|
20231024,190900,6588611600,70900,70900,70900,70900,0
|
|
20231024,190800,6588611600,70900,70900,70900,70900,0
|
|
20231024,190700,6588611600,70900,70900,70900,70900,0
|
|
20231024,190600,6588611600,70900,70900,70900,70900,0
|
|
20231024,190500,6588611600,70900,70900,70900,70900,0
|
|
20231024,190400,6588611600,70900,70900,70900,70900,0
|
|
20231024,190300,6588611600,70900,70900,70900,70900,0
|
|
20231024,190200,6588611600,70900,70900,70900,70900,0
|
|
20231024,190100,6588611600,70900,70900,70900,70900,0
|
|
20231024,190000,6588611600,70900,70900,70900,70900,0
|
|
20231024,185900,6588611600,70900,70900,70900,70900,0
|
|
20231024,185800,6588611600,70900,70900,70900,70900,0
|
|
20231024,185700,6588611600,70900,70900,70900,70900,0
|
|
20231024,185600,6588611600,70900,70900,70900,70900,0
|
|
20231024,185500,6588611600,70900,70900,70900,70900,0
|
|
20231024,185400,6588611600,70900,70900,70900,70900,0
|
|
20231024,185300,6588611600,70900,70900,70900,70900,0
|
|
20231024,185200,6588611600,70900,70900,70900,70900,0
|
|
20231024,185100,6588611600,70900,70900,70900,70900,0
|
|
20231024,185000,6588611600,70900,70900,70900,70900,0
|
|
20231024,184900,6588611600,70900,70900,70900,70900,0
|
|
20231024,184800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,184700,6588611600,70900,70900,70900,70900,0
|
|
20231024,184600,6588611600,70900,70900,70900,70900,0
|
|
20231024,184500,6588611600,70900,70900,70900,70900,0
|
|
20231024,184400,6588611600,70900,70900,70900,70900,0
|
|
20231024,184300,6588611600,70900,70900,70900,70900,0
|
|
20231024,184200,6588611600,70900,70900,70900,70900,0
|
|
20231024,184100,6588611600,70900,70900,70900,70900,0
|
|
20231024,184000,6588611600,70900,70900,70900,70900,0
|
|
20231024,183900,6588611600,70900,70900,70900,70900,0
|
|
20231024,183800,6588611600,70900,70900,70900,70900,0
|
|
20231024,183700,6588611600,70900,70900,70900,70900,0
|
|
20231024,183600,6588611600,70900,70900,70900,70900,0
|
|
20231024,183500,6588611600,70900,70900,70900,70900,0
|
|
20231024,183400,6588611600,70900,70900,70900,70900,0
|
|
20231024,183300,6588611600,70900,70900,70900,70900,0
|
|
20231024,183200,6588611600,70900,70900,70900,70900,0
|
|
20231024,183100,6588611600,70900,70900,70900,70900,0
|
|
20231024,183000,6588611600,70900,70900,70900,70900,0
|
|
20231024,182900,6588611600,70900,70900,70900,70900,0
|
|
20231024,182800,6588611600,70900,70900,70900,70900,0
|
|
20231024,182700,6588611600,70900,70900,70900,70900,0
|
|
20231024,182600,6588611600,70900,70900,70900,70900,0
|
|
20231024,182500,6588611600,70900,70900,70900,70900,0
|
|
20231024,182400,6588611600,70900,70900,70900,70900,0
|
|
20231024,182300,6588611600,70900,70900,70900,70900,0
|
|
20231024,182200,6588611600,70900,70900,70900,70900,0
|
|
20231024,182100,6588611600,70900,70900,70900,70900,0
|
|
20231024,182000,6588611600,70900,70900,70900,70900,0
|
|
20231024,181900,6588611600,70900,70900,70900,70900,0
|
|
20231024,181800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,181700,6588611600,70900,70900,70900,70900,0
|
|
20231024,181600,6588611600,70900,70900,70900,70900,0
|
|
20231024,181500,6588611600,70900,70900,70900,70900,0
|
|
20231024,181400,6588611600,70900,70900,70900,70900,0
|
|
20231024,181300,6588611600,70900,70900,70900,70900,0
|
|
20231024,181200,6588611600,70900,70900,70900,70900,0
|
|
20231024,181100,6588611600,70900,70900,70900,70900,0
|
|
20231024,181000,6588611600,70900,70900,70900,70900,0
|
|
20231024,180900,6588611600,70900,70900,70900,70900,0
|
|
20231024,180800,6588611600,70900,70900,70900,70900,0
|
|
20231024,180700,6588611600,70900,70900,70900,70900,0
|
|
20231024,180600,6588611600,70900,70900,70900,70900,0
|
|
20231024,180500,6588611600,70900,70900,70900,70900,0
|
|
20231024,180400,6588611600,70900,70900,70900,70900,0
|
|
20231024,180300,6588611600,70900,70900,70900,70900,0
|
|
20231024,180200,6588611600,70900,70900,70900,70900,0
|
|
20231024,180100,6588611600,70900,70900,70900,70900,0
|
|
20231024,180000,6588611600,70900,70900,70900,70900,0
|
|
20231024,175900,6588611600,70900,70900,70900,70900,0
|
|
20231024,175800,6588611600,70900,70900,70900,70900,0
|
|
20231024,175700,6588611600,70900,70900,70900,70900,0
|
|
20231024,175600,6588611600,70900,70900,70900,70900,0
|
|
20231024,175500,6588611600,70900,70900,70900,70900,0
|
|
20231024,175400,6588611600,70900,70900,70900,70900,0
|
|
20231024,175300,6588611600,70900,70900,70900,70900,0
|
|
20231024,175200,6588611600,70900,70900,70900,70900,0
|
|
20231024,175100,6588611600,70900,70900,70900,70900,0
|
|
20231024,175000,6588611600,70900,70900,70900,70900,0
|
|
20231024,174900,6588611600,70900,70900,70900,70900,0
|
|
20231024,174800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,174700,6588611600,70900,70900,70900,70900,0
|
|
20231024,174600,6588611600,70900,70900,70900,70900,0
|
|
20231024,174500,6588611600,70900,70900,70900,70900,0
|
|
20231024,174400,6588611600,70900,70900,70900,70900,0
|
|
20231024,174300,6588611600,70900,70900,70900,70900,0
|
|
20231024,174200,6588611600,70900,70900,70900,70900,0
|
|
20231024,174100,6588611600,70900,70900,70900,70900,0
|
|
20231024,174000,6588611600,70900,70900,70900,70900,0
|
|
20231024,173900,6588611600,70900,70900,70900,70900,0
|
|
20231024,173800,6588611600,70900,70900,70900,70900,0
|
|
20231024,173700,6588611600,70900,70900,70900,70900,0
|
|
20231024,173600,6588611600,70900,70900,70900,70900,0
|
|
20231024,173500,6588611600,70900,70900,70900,70900,0
|
|
20231024,173400,6588611600,70900,70900,70900,70900,0
|
|
20231024,173300,6588611600,70900,70900,70900,70900,0
|
|
20231024,173200,6588611600,70900,70900,70900,70900,0
|
|
20231024,173100,6588611600,70900,70900,70900,70900,0
|
|
20231024,173000,6588611600,70900,70900,70900,70900,0
|
|
20231024,172900,6588611600,70900,70900,70900,70900,0
|
|
20231024,172800,6588611600,70900,70900,70900,70900,0
|
|
20231024,172700,6588611600,70900,70900,70900,70900,0
|
|
20231024,172600,6588611600,70900,70900,70900,70900,0
|
|
20231024,172500,6588611600,70900,70900,70900,70900,0
|
|
20231024,172400,6588611600,70900,70900,70900,70900,0
|
|
20231024,172300,6588611600,70900,70900,70900,70900,0
|
|
20231024,172200,6588611600,70900,70900,70900,70900,0
|
|
20231024,172100,6588611600,70900,70900,70900,70900,0
|
|
20231024,172000,6588611600,70900,70900,70900,70900,0
|
|
20231024,171900,6588611600,70900,70900,70900,70900,0
|
|
20231024,171800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,171700,6588611600,70900,70900,70900,70900,0
|
|
20231024,171600,6588611600,70900,70900,70900,70900,0
|
|
20231024,171500,6588611600,70900,70900,70900,70900,0
|
|
20231024,171400,6588611600,70900,70900,70900,70900,0
|
|
20231024,171300,6588611600,70900,70900,70900,70900,0
|
|
20231024,171200,6588611600,70900,70900,70900,70900,0
|
|
20231024,171100,6588611600,70900,70900,70900,70900,0
|
|
20231024,171000,6588611600,70900,70900,70900,70900,0
|
|
20231024,170900,6588611600,70900,70900,70900,70900,0
|
|
20231024,170800,6588611600,70900,70900,70900,70900,0
|
|
20231024,170700,6588611600,70900,70900,70900,70900,0
|
|
20231024,170600,6588611600,70900,70900,70900,70900,0
|
|
20231024,170500,6588611600,70900,70900,70900,70900,0
|
|
20231024,170400,6588611600,70900,70900,70900,70900,0
|
|
20231024,170300,6588611600,70900,70900,70900,70900,0
|
|
20231024,170200,6588611600,70900,70900,70900,70900,0
|
|
20231024,170100,6588611600,70900,70900,70900,70900,0
|
|
20231024,170000,6588611600,70900,70900,70900,70900,0
|
|
20231024,165900,6588611600,70900,70900,70900,70900,0
|
|
20231024,165800,6588611600,70900,70900,70900,70900,0
|
|
20231024,165700,6588611600,70900,70900,70900,70900,0
|
|
20231024,165600,6588611600,70900,70900,70900,70900,0
|
|
20231024,165500,6588611600,70900,70900,70900,70900,0
|
|
20231024,165400,6588611600,70900,70900,70900,70900,0
|
|
20231024,165300,6588611600,70900,70900,70900,70900,0
|
|
20231024,165200,6588611600,70900,70900,70900,70900,0
|
|
20231024,165100,6588611600,70900,70900,70900,70900,0
|
|
20231024,165000,6588611600,70900,70900,70900,70900,0
|
|
20231024,164900,6588611600,70900,70900,70900,70900,0
|
|
20231024,164800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,164700,6588611600,70900,70900,70900,70900,0
|
|
20231024,164600,6588611600,70900,70900,70900,70900,0
|
|
20231024,164500,6588611600,70900,70900,70900,70900,0
|
|
20231024,164400,6588611600,70900,70900,70900,70900,0
|
|
20231024,164300,6588611600,70900,70900,70900,70900,0
|
|
20231024,164200,6588611600,70900,70900,70900,70900,0
|
|
20231024,164100,6588611600,70900,70900,70900,70900,0
|
|
20231024,164000,6588611600,70900,70900,70900,70900,0
|
|
20231024,163900,6588611600,70900,70900,70900,70900,0
|
|
20231024,163800,6588611600,70900,70900,70900,70900,0
|
|
20231024,163700,6588611600,70900,70900,70900,70900,0
|
|
20231024,163600,6588611600,70900,70900,70900,70900,0
|
|
20231024,163500,6588611600,70900,70900,70900,70900,0
|
|
20231024,163400,6588611600,70900,70900,70900,70900,0
|
|
20231024,163300,6588611600,70900,70900,70900,70900,0
|
|
20231024,163200,6588611600,70900,70900,70900,70900,0
|
|
20231024,163100,6588611600,70900,70900,70900,70900,0
|
|
20231024,163000,6588611600,70900,70900,70900,70900,0
|
|
20231024,162900,6588611600,70900,70900,70900,70900,0
|
|
20231024,162800,6588611600,70900,70900,70900,70900,0
|
|
20231024,162700,6588611600,70900,70900,70900,70900,0
|
|
20231024,162600,6588611600,70900,70900,70900,70900,0
|
|
20231024,162500,6588611600,70900,70900,70900,70900,0
|
|
20231024,162400,6588611600,70900,70900,70900,70900,0
|
|
20231024,162300,6588611600,70900,70900,70900,70900,0
|
|
20231024,162200,6588611600,70900,70900,70900,70900,0
|
|
20231024,162100,6588611600,70900,70900,70900,70900,0
|
|
20231024,162000,6588611600,70900,70900,70900,70900,0
|
|
20231024,161900,6588611600,70900,70900,70900,70900,0
|
|
20231024,161800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,161700,6588611600,70900,70900,70900,70900,0
|
|
20231024,161600,6588611600,70900,70900,70900,70900,0
|
|
20231024,161500,6588611600,70900,70900,70900,70900,0
|
|
20231024,161400,6588611600,70900,70900,70900,70900,0
|
|
20231024,161300,6588611600,70900,70900,70900,70900,0
|
|
20231024,161200,6588611600,70900,70900,70900,70900,0
|
|
20231024,161100,6588611600,70900,70900,70900,70900,0
|
|
20231024,161000,6588611600,70900,70900,70900,70900,0
|
|
20231024,160900,6588611600,70900,70900,70900,70900,0
|
|
20231024,160800,6588611600,70900,70900,70900,70900,0
|
|
20231024,160700,6588611600,70900,70900,70900,70900,0
|
|
20231024,160600,6588611600,70900,70900,70900,70900,0
|
|
20231024,160500,6588611600,70900,70900,70900,70900,0
|
|
20231024,160400,6588611600,70900,70900,70900,70900,0
|
|
20231024,160300,6588611600,70900,70900,70900,70900,0
|
|
20231024,160200,6588611600,70900,70900,70900,70900,0
|
|
20231024,160100,6588611600,70900,70900,70900,70900,0
|
|
20231024,160000,6588611600,70900,70900,70900,70900,0
|
|
20231024,155900,6588611600,70900,70900,70900,70900,0
|
|
20231024,155800,6588611600,70900,70900,70900,70900,0
|
|
20231024,155700,6588611600,70900,70900,70900,70900,0
|
|
20231024,155600,6588611600,70900,70900,70900,70900,0
|
|
20231024,155500,6588611600,70900,70900,70900,70900,0
|
|
20231024,155400,6588611600,70900,70900,70900,70900,0
|
|
20231024,155300,6588611600,70900,70900,70900,70900,0
|
|
20231024,155200,6588611600,70900,70900,70900,70900,0
|
|
20231024,155100,6588611600,70900,70900,70900,70900,0
|
|
20231024,155000,6588611600,70900,70900,70900,70900,0
|
|
20231024,154900,6588611600,70900,70900,70900,70900,0
|
|
20231024,154800,6588611600,70900,70900,70900,70900,2983
|
|
20231024,154700,6588611600,70900,70900,70900,70900,0
|
|
20231024,154600,6588611600,70900,70900,70900,70900,0
|
|
20231024,154500,6588611600,70900,70900,70900,70900,0
|
|
20231024,154400,6588611600,70900,70900,70900,70900,0
|
|
20231024,154300,6588611600,70900,70900,70900,70900,0
|
|
20231024,154200,6588611600,70900,70900,70900,70900,0
|
|
20231024,154100,6588611600,70900,70900,70900,70900,0
|
|
20231024,154000,6588611600,70900,70900,70900,70900,0
|
|
20231024,153900,6588611600,70900,70900,70900,70900,0
|
|
20231024,153800,6588611600,70900,70900,70900,70900,0
|
|
20231024,153700,6588611600,70900,70900,70900,70900,0
|
|
20231024,153600,6588611600,70900,70900,70900,70900,0
|
|
20231024,153500,6588611600,70900,70900,70900,70900,0
|
|
20231024,153400,6588611600,70900,70900,70900,70900,0
|
|
20231024,153300,6588611600,70900,70900,70900,70900,0
|
|
20231024,153200,6588611600,70900,70900,70900,70900,0
|
|
20231024,153100,6588611600,70900,70900,70900,70900,0
|
|
20231024,153000,6588611600,70900,70900,70900,70900,2983
|
|
20231024,152900,6377116900,70800,70800,70800,70800,0
|
|
20231024,152800,6377116900,70800,70800,70800,70800,0
|
|
20231024,152700,6377116900,70800,70800,70800,70800,0
|
|
20231024,152600,6377116900,70800,70800,70800,70800,0
|
|
20231024,152500,6377116900,70800,70800,70800,70800,0
|
|
20231024,152400,6377116900,70800,70800,70800,70800,0
|
|
20231024,152300,6377116900,70800,70800,70800,70800,0
|
|
20231024,152200,6377116900,70800,70800,70800,70800,0
|
|
20231024,152100,6377116900,70800,70800,70800,70800,0
|
|
20231024,152000,6377116900,70800,70800,70800,70800,0
|
|
20231024,151900,6377116900,70800,70900,70900,70800,953
|
|
20231024,151800,6309641400,70800,70700,70900,70700,767
|
|
20231024,151700,6255287400,70700,70700,70800,70700,193
|
|
20231024,151600,6241641700,70700,70500,70700,70500,434
|
|
20231024,151500,6210977000,70500,70700,70700,70500,1071
|
|
20231024,151400,6135319800,70600,70600,70800,70600,225
|
|
20231024,151300,6119420400,70500,70300,70500,70300,128
|
|
20231024,151200,6110406700,70600,70500,70600,70500,161
|
|
20231024,151100,6099046200,70600,70500,70700,70500,677
|
|
20231024,151000,6051230600,70600,70400,70600,70400,120
|
|
20231024,150900,6042769000,70400,70500,70500,70400,379
|
|
20231024,150800,6016059100,70400,70400,70400,70400,62
|
|
20231024,150700,6011694300,70400,70400,70500,70400,125
|
|
20231024,150600,6002892900,70400,70400,70400,70300,385
|
|
20231024,150500,5975793600,70400,70400,70400,70400,283
|
|
20231024,150400,5955870400,70300,70400,70400,70300,240
|
|
20231024,150300,5938979900,70300,70400,70400,70300,391
|
|
20231024,150200,5911453600,70400,70300,70400,70300,135
|
|
20231024,150100,5901949900,70400,70400,70400,70400,203
|
|
20231024,150000,5887658700,70300,70400,70400,70200,1051
|
|
20231024,145900,5813773000,70400,70300,70400,70200,1205
|
|
20231024,145800,5729105900,70400,70500,70500,70400,264
|
|
20231024,145700,5710518200,70500,70400,70500,70400,259
|
|
20231024,145600,5692274800,70400,70500,70700,70400,733
|
|
20231024,145500,5640586000,70500,70200,70500,70200,893
|
|
20231024,145400,5577765600,70100,70100,70200,70100,227
|
|
20231024,145300,5561840000,70200,70300,70300,70100,317
|
|
20231024,145200,5539586800,70100,69800,70300,69800,2865
|
|
20231024,145100,5338973300,69900,69900,69900,69800,72
|
|
20231024,145000,5333946800,69900,69800,69900,69800,192
|
|
20231024,144900,5320543200,69900,69800,69900,69800,226
|
|
20231024,144800,5304759300,69900,69800,69900,69700,411
|
|
20231024,144700,5276074200,69800,69800,69800,69700,199
|
|
20231024,144600,5262201300,69700,69800,69800,69700,185
|
|
20231024,144500,5249297800,69700,69700,69700,69600,522
|
|
20231024,144400,5212928100,69700,69600,69700,69600,140
|
|
20231024,144300,5203182300,69700,69600,69700,69600,220
|
|
20231024,144200,5187867900,69700,69600,69700,69600,74
|
|
20231024,144100,5182715000,69700,69600,69700,69600,431
|
|
20231024,144000,5152713000,69600,69700,69700,69400,53
|
|
20231024,143900,5149029600,69700,69500,69700,69500,111
|
|
20231024,143800,5141311700,69700,69600,69700,69500,391
|
|
20231024,143700,5114080600,69600,69500,69700,69500,55
|
|
20231024,143600,5110252100,69700,69700,69700,69600,574
|
|
20231024,143500,5070250700,69700,69400,69700,69300,1124
|
|
20231024,143400,4992105300,69500,69600,69600,69400,372
|
|
20231024,143300,4966263200,69600,69700,69700,69400,3436
|
|
20231024,143200,4727462400,69500,69600,69700,69500,543
|
|
20231024,143100,4689679800,69600,69600,69700,69600,109
|
|
20231024,143000,4682092800,69600,69700,69700,69500,256
|
|
20231024,142900,4664273600,69700,69600,69700,69600,184
|
|
20231024,142800,4651465300,69700,69600,69700,69600,117
|
|
20231024,142700,4643320800,69700,69700,69700,69600,156
|
|
20231024,142600,4632461300,69600,69800,69900,69600,385
|
|
20231024,142500,4605594600,69700,69700,69700,69600,573
|
|
20231024,142400,4565661400,69700,69600,69700,69600,167
|
|
20231024,142300,4554036000,69600,69700,69800,69600,186
|
|
20231024,142200,4541071300,69800,69700,69800,69700,58
|
|
20231024,142100,4537027900,69700,69800,69800,69700,59
|
|
20231024,142000,4532914900,69800,69700,69800,69700,407
|
|
20231024,141900,4504543000,69700,69800,69800,69700,292
|
|
20231024,141800,4484182400,69800,69700,69800,69700,353
|
|
20231024,141700,4459574900,69800,69700,69800,69600,850
|
|
20231024,141600,4400356400,69700,69800,69900,69700,367
|
|
20231024,141500,4374741300,69800,69900,69900,69800,56
|
|
20231024,141400,4370831700,69900,69900,69900,69800,138
|
|
20231024,141300,4361197800,69900,69800,69900,69800,44
|
|
20231024,141200,4358123700,69900,69800,69900,69700,426
|
|
20231024,141100,4328385100,69800,69700,69800,69700,239
|
|
20231024,141000,4311710900,69700,69800,69800,69700,66
|
|
20231024,140900,4307109800,69800,69800,69800,69700,515
|
|
20231024,140800,4271172100,69800,69600,69800,69500,1457
|
|
20231024,140700,4169741100,69500,69600,69600,69500,13
|
|
20231024,140600,4168836900,69500,69500,69600,69400,341
|
|
20231024,140500,4145133500,69500,69600,69600,69500,265
|
|
20231024,140400,4126689700,69600,69600,69600,69600,74
|
|
20231024,140300,4121539300,69600,69600,69600,69600,122
|
|
20231024,140200,4113048100,69600,69700,69700,69600,266
|
|
20231024,140100,4094534100,69600,69600,69600,69600,153
|
|
20231024,140000,4083885300,69600,69600,69600,69600,77
|
|
20231024,135900,4078526100,69700,69600,69700,69600,84
|
|
20231024,135800,4072679100,69600,69600,69600,69600,143
|
|
20231024,135700,4062726300,69600,69700,69700,69600,68
|
|
20231024,135600,4057987500,69600,69600,69700,69600,317
|
|
20231024,135500,4035898200,69700,69600,69700,69600,227
|
|
20231024,135400,4020077100,69600,69700,69800,69600,607
|
|
20231024,135300,3977763000,69600,69600,69600,69600,84
|
|
20231024,135200,3971916600,69700,69700,69700,69600,96
|
|
20231024,135100,3965225500,69700,69700,69700,69700,7
|
|
20231024,135000,3964737600,69700,69800,69800,69700,292
|
|
20231024,134900,3944365000,69800,69800,69800,69800,488
|
|
20231024,134800,3910302600,69700,69700,69700,69700,59
|
|
20231024,134700,3906190300,69700,69800,69800,69700,195
|
|
20231024,134600,3892596600,69700,69700,69800,69700,49
|
|
20231024,134500,3889177200,69700,69700,69700,69700,8
|
|
20231024,134400,3888619600,69700,69800,69800,69700,188
|
|
20231024,134300,3875507200,69900,69700,69900,69700,470
|
|
20231024,134200,3842702300,69700,69700,69700,69700,55
|
|
20231024,134100,3838868800,69700,69600,69700,69600,229
|
|
20231024,134000,3822915600,69600,69600,69700,69600,149
|
|
20231024,133900,3812545100,69600,69600,69700,69500,247
|
|
20231024,133800,3795339800,69600,69600,69600,69600,231
|
|
20231024,133700,3779262200,69600,69600,69600,69600,8
|
|
20231024,133600,3778705400,69700,69600,69700,69600,147
|
|
20231024,133500,3768473100,69600,69400,69600,69300,401
|
|
20231024,133400,3740585800,69300,69400,69500,69300,12
|
|
20231024,133300,3739753000,69400,69400,69500,69300,200
|
|
20231024,133200,3725872900,69400,69300,69400,69200,233
|
|
20231024,133100,3709725100,69300,69200,69400,69200,19
|
|
20231024,133000,3708408700,69200,69200,69300,69200,100
|
|
20231024,132900,3701487700,69200,69200,69300,69200,185
|
|
20231024,132800,3688683900,69200,69100,69200,69100,178
|
|
20231024,132700,3676368500,69200,69100,69200,69100,7
|
|
20231024,132600,3675884700,69100,69000,69200,69000,147
|
|
20231024,132500,3665730600,69000,69200,69200,69000,102
|
|
20231024,132400,3658681300,69100,69100,69100,69100,5
|
|
20231024,132300,3658335800,69300,69200,69300,69100,92
|
|
20231024,132200,3651975600,69400,69100,69400,69100,235
|
|
20231024,132100,3635704500,69200,69200,69300,69200,12
|
|
20231024,132000,3634874000,69200,69200,69300,69100,97
|
|
20231024,131900,3628166800,69100,69100,69100,69100,54
|
|
20231024,131800,3624435400,69300,69200,69300,69100,455
|
|
20231024,131700,3592954900,69200,69000,69200,68900,762
|
|
20231024,131600,3540309700,69100,69100,69200,69100,13
|
|
20231024,131500,3539411300,69200,69000,69200,69000,41
|
|
20231024,131400,3536578700,69200,68900,69200,68800,224
|
|
20231024,131300,3521138900,68900,69000,69000,68900,4
|
|
20231024,131200,3520863000,69200,68900,69200,68900,201
|
|
20231024,131100,3506974400,68800,68900,69200,68800,247
|
|
20231024,131000,3489941700,69000,68800,69000,68800,59
|
|
20231024,130900,3485875600,68900,68800,68900,68800,60
|
|
20231024,130800,3481747000,68800,68700,69200,68700,249
|
|
20231024,130700,3464592200,68800,68800,68900,68700,132
|
|
20231024,130600,3455509900,68900,68800,68900,68800,20
|
|
20231024,130500,3454132400,68900,68800,68900,68800,181
|
|
20231024,130400,3441674500,68800,69000,69000,68800,13
|
|
20231024,130300,3440778600,69000,68900,69000,68800,235
|
|
20231024,130200,3424581300,68900,69000,69000,68900,19
|
|
20231024,130100,3423271200,68900,69000,69000,68900,80
|
|
20231024,130000,3417758700,69000,69000,69100,69000,107
|
|
20231024,125900,3410374600,69200,69200,69200,69000,81
|
|
20231024,125800,3404769600,68900,69200,69300,68900,191
|
|
20231024,125700,3391560000,69200,68900,69200,68900,107
|
|
20231024,125600,3384163700,68900,69000,69000,68900,157
|
|
20231024,125500,3373331000,69100,69000,69200,69000,102
|
|
20231024,125400,3366291900,69000,69000,69100,69000,30
|
|
20231024,125300,3364221600,69100,69100,69200,69100,34
|
|
20231024,125200,3361872000,69100,69000,69100,69000,202
|
|
20231024,125100,3347931000,69100,69000,69100,69000,60
|
|
20231024,125000,3343790400,69000,69200,69200,69000,6
|
|
20231024,124900,3343375900,69100,69300,69300,69100,261
|
|
20231024,124800,3325331200,69200,69200,69300,69200,7
|
|
20231024,124700,3324846700,69200,69300,69300,69200,15
|
|
20231024,124600,3323807700,69300,69300,69400,69300,283
|
|
20231024,124500,3304188600,69200,69300,69300,69100,120
|
|
20231024,124400,3295882400,69300,69300,69300,69200,94
|
|
20231024,124300,3289368400,69200,69000,69200,69000,152
|
|
20231024,124200,3278865700,69100,69200,69200,69100,19
|
|
20231024,124100,3277551900,69200,69100,69300,69100,282
|
|
20231024,124000,3258051000,69200,69100,69200,69100,95
|
|
20231024,123900,3251485200,69200,69100,69200,69100,62
|
|
20231024,123800,3247200400,69200,69100,69200,69100,103
|
|
20231024,123700,3240081700,69200,69300,69300,69100,21
|
|
20231024,123600,3238627700,69300,69100,69300,69100,68
|
|
20231024,123500,3233922000,69100,69200,69200,69100,12
|
|
20231024,123400,3233092300,69300,69200,69300,69100,184
|
|
20231024,123300,3220375800,69300,69200,69300,69200,95
|
|
20231024,123200,3213797800,69200,69200,69200,69200,5
|
|
20231024,123100,3213451800,69300,69300,69300,69100,612
|
|
20231024,123000,3171119600,69200,69200,69200,69200,95
|
|
20231024,122900,3164545600,69300,69200,69300,69200,31
|
|
20231024,122800,3162397800,69200,69300,69300,69200,138
|
|
20231024,122700,3152845100,69200,69300,69300,69200,160
|
|
20231024,122600,3141769500,69300,69300,69300,69200,69
|
|
20231024,122500,3136988500,69200,69200,69300,69200,202
|
|
20231024,122400,3123008400,69300,69200,69300,69200,7
|
|
20231024,122300,3122523900,69200,69200,69400,69200,136
|
|
20231024,122200,3113104500,69200,69200,69300,69200,212
|
|
20231024,122100,3098432800,69200,69100,69200,69100,58
|
|
20231024,122000,3094424900,69100,69100,69200,69100,100
|
|
20231024,121900,3087514600,69100,69100,69200,69100,267
|
|
20231024,121800,3069059600,69100,69200,69200,69100,4
|
|
20231024,121700,3068783000,69200,69100,69200,69100,65
|
|
20231024,121600,3064290800,69100,69100,69200,69100,187
|
|
20231024,121500,3051367200,69100,69200,69200,69100,250
|
|
20231024,121400,3034067800,69200,69200,69300,69200,8
|
|
20231024,121300,3033514100,69300,69200,69300,69200,116
|
|
20231024,121200,3025483700,69300,69300,69300,69200,111
|
|
20231024,121100,3017800900,69200,69300,69300,69200,69
|
|
20231024,121000,3013024800,69200,69200,69300,69200,118
|
|
20231024,120900,3004859100,69200,69200,69300,69200,106
|
|
20231024,120800,2997522900,69400,69200,69400,69200,16
|
|
20231024,120700,2996414100,69200,69100,69400,69000,289
|
|
20231024,120600,2976417300,69100,69000,69100,69000,97
|
|
20231024,120500,2969723500,69100,69100,69100,69000,107
|
|
20231024,120400,2962339300,69100,69200,69200,69000,74
|
|
20231024,120300,2957231300,69200,69300,69300,69100,27
|
|
20231024,120200,2955363700,69100,69100,69200,69100,140
|
|
20231024,120100,2945689500,69200,69200,69300,69100,148
|
|
20231024,120000,2935447200,69300,69200,69300,69200,71
|
|
20231024,115900,2930532700,69200,69200,69300,69200,121
|
|
20231024,115800,2922157200,69400,69200,69400,69100,213
|
|
20231024,115700,2907418200,69200,69200,69200,69200,6
|
|
20231024,115600,2907003000,69200,69400,69400,69200,95
|
|
20231024,115500,2900426800,69300,69300,69400,69200,133
|
|
20231024,115400,2891209900,69300,69400,69400,69300,136
|
|
20231024,115300,2881784000,69300,69100,69300,69100,845
|
|
20231024,115200,2823226900,69300,69300,69300,69000,168
|
|
20231024,115100,2811607100,69300,69200,69300,69000,79
|
|
20231024,115000,2806139900,69000,69100,69200,69000,177
|
|
20231024,114900,2793907500,69100,69100,69200,69000,87
|
|
20231024,114800,2787895600,69200,69100,69200,69100,99
|
|
20231024,114700,2781045300,69100,69200,69200,69100,10
|
|
20231024,114600,2780353800,69300,69100,69300,69000,118
|
|
20231024,114500,2772191900,69300,69100,69300,69100,50
|
|
20231024,114400,2768733900,69100,69100,69300,69000,193
|
|
20231024,114300,2755396900,69200,69100,69300,68900,263
|
|
20231024,114200,2737223400,69000,69000,69100,69000,118
|
|
20231024,114100,2729080300,69000,69000,69100,69000,8
|
|
20231024,114000,2728528200,69100,69200,69200,69000,150
|
|
20231024,113900,2718169300,69300,69100,69300,69100,53
|
|
20231024,113800,2714501700,69100,69200,69300,69100,10
|
|
20231024,113700,2713809700,69200,69200,69200,69200,131
|
|
20231024,113600,2704744500,69300,69200,69300,69200,109
|
|
20231024,113500,2697200600,69300,69200,69300,69200,105
|
|
20231024,113400,2689932500,69200,69200,69300,69200,95
|
|
20231024,113300,2683357400,69300,69300,69300,69200,93
|
|
20231024,113200,2676916100,69200,69000,69200,69000,240
|
|
20231024,113100,2660318500,69000,69000,69000,68900,84
|
|
20231024,113000,2654522600,69200,69100,69200,69100,22
|
|
20231024,112900,2653000400,69200,69000,69200,68900,114
|
|
20231024,112800,2645133000,69000,68900,69200,68800,404
|
|
20231024,112700,2617250200,68900,69000,69100,68900,31
|
|
20231024,112600,2615111000,69000,68900,69000,68900,153
|
|
20231024,112500,2604568100,68900,69100,69200,68900,96
|
|
20231024,112400,2597946300,69100,69000,69100,68900,213
|
|
20231024,112300,2583255400,69000,69100,69100,69000,33
|
|
20231024,112200,2580975700,69100,69100,69200,68900,138
|
|
20231024,112100,2571449300,69100,68900,69100,68900,343
|
|
20231024,112000,2547790800,68900,68800,69000,68800,84
|
|
20231024,111900,2542008200,68900,68900,69000,68700,103
|
|
20231024,111800,2534920700,68900,68900,69000,68900,146
|
|
20231024,111700,2524860700,68900,69000,69000,68900,84
|
|
20231024,111600,2519065200,69000,68800,69000,68800,723
|
|
20231024,111500,2469252700,68800,68800,68900,68800,235
|
|
20231024,111400,2453078300,68800,68700,68800,68700,141
|
|
20231024,111300,2443383200,68700,68700,68800,68700,208
|
|
20231024,111200,2429080700,68700,68800,68800,68700,113
|
|
20231024,111100,2421306900,68800,68600,68800,68600,994
|
|
20231024,111000,2353016400,68600,68700,68800,68500,257
|
|
20231024,110900,2335378600,68800,68600,68800,68600,47
|
|
20231024,110800,2332149200,68600,68600,68700,68600,63
|
|
20231024,110700,2327826800,68600,68600,68700,68500,1712
|
|
20231024,110600,2210523300,68700,68700,68800,68600,157
|
|
20231024,110500,2199740400,68700,68600,68800,68600,114
|
|
20231024,110400,2191913200,68700,68700,68800,68600,142
|
|
20231024,110300,2182152300,68700,68700,68700,68600,202
|
|
20231024,110200,2168284200,68600,68700,68700,68600,62
|
|
20231024,110100,2164025500,68700,68600,68700,68600,92
|
|
20231024,110000,2157713200,68700,68700,68700,68600,117
|
|
20231024,105900,2149684700,68600,68700,68700,68600,146
|
|
20231024,105800,2139665200,68600,68700,68700,68600,36
|
|
20231024,105700,2137193900,68600,68700,68800,68600,316
|
|
20231024,105600,2115488600,68700,68700,68700,68600,124
|
|
20231024,105500,2106982000,68700,68600,68700,68600,67
|
|
20231024,105400,2102384700,68700,68800,68800,68700,80
|
|
20231024,105300,2096887800,68700,69000,69000,68700,72
|
|
20231024,105200,2091939300,68800,68800,68900,68700,275
|
|
20231024,105100,2073034500,68800,68900,68900,68800,92
|
|
20231024,105000,2066704300,68900,68800,68900,68800,22
|
|
20231024,104900,2065190500,68800,68900,68900,68800,220
|
|
20231024,104800,2050046500,68900,68900,68900,68900,67
|
|
20231024,104700,2045430200,68900,69000,69100,68900,414
|
|
20231024,104600,2016860700,68900,68900,68900,68900,91
|
|
20231024,104500,2010590800,68800,69000,69000,68800,389
|
|
20231024,104400,1983796000,69000,68900,69000,68800,70
|
|
20231024,104300,1978971500,68900,68700,68900,68700,411
|
|
20231024,104200,1950691000,68800,68700,68800,68700,159
|
|
20231024,104100,1939766000,68700,68800,68800,68700,147
|
|
20231024,104000,1929661100,68800,68700,68800,68700,86
|
|
20231024,103900,1923751700,68700,68800,69000,68700,213
|
|
20231024,103800,1909083400,68700,68700,68800,68700,109
|
|
20231024,103700,1901594000,68800,68800,68800,68800,53
|
|
20231024,103600,1897947600,68800,68700,68800,68700,86
|
|
20231024,103500,1892038500,68800,68700,68800,68700,177
|
|
20231024,103400,1879866300,68700,68700,68900,68700,114
|
|
20231024,103300,1872029500,68700,68700,68700,68600,94
|
|
20231024,103200,1865571800,68700,68700,68700,68700,152
|
|
20231024,103100,1855129400,68700,68700,68700,68600,57
|
|
20231024,103000,1851215700,68800,68700,68800,68700,164
|
|
20231024,102900,1839947100,68700,68800,68900,68700,145
|
|
20231024,102800,1829967800,68700,68800,68800,68700,2
|
|
20231024,102700,1829830300,68900,68700,68900,68600,333
|
|
20231024,102600,1806958900,68600,68800,68800,68600,226
|
|
20231024,102500,1791429200,68800,68800,68800,68700,113
|
|
20231024,102400,1783662800,68800,68900,69000,68800,238
|
|
20231024,102300,1767267000,69000,68900,69000,68600,81
|
|
20231024,102200,1761696300,68800,68800,68900,68700,138
|
|
20231024,102100,1752202600,68800,68900,68900,68700,161
|
|
20231024,102000,1741127100,69000,69000,69000,69000,33
|
|
20231024,101900,1738850100,69000,69000,69200,69000,80
|
|
20231024,101800,1733322500,69000,69000,69200,68900,202
|
|
20231024,101700,1719373900,69000,69000,69000,68900,93
|
|
20231024,101600,1712957000,69000,69100,69100,68700,35
|
|
20231024,101500,1710544200,69100,69100,69100,68800,249
|
|
20231024,101400,1693379300,69100,69100,69100,69000,8
|
|
20231024,101300,1692826600,69100,68700,69100,68700,128
|
|
20231024,101200,1684006600,68900,69100,69100,68800,218
|
|
20231024,101100,1668961500,69100,69100,69100,69000,18
|
|
20231024,101000,1667717800,69100,69000,69100,69000,99
|
|
20231024,100900,1660885900,69000,68800,69000,68800,3031
|
|
20231024,100800,1452218200,68800,68800,68900,68800,19
|
|
20231024,100700,1450910300,68800,68900,68900,68800,223
|
|
20231024,100600,1435546000,68900,68800,68900,68800,193
|
|
20231024,100500,1422261400,68800,68900,68900,68800,142
|
|
20231024,100400,1412490800,68900,68800,68900,68800,111
|
|
20231024,100300,1404853600,68900,68900,68900,68700,143
|
|
20231024,100200,1395016200,68900,68700,68900,68700,150
|
|
20231024,100100,1384694600,68700,68700,68700,68600,160
|
|
20231024,100000,1373713300,68800,68800,68800,68700,80
|
|
20231024,095900,1368216900,68800,68900,68900,68700,239
|
|
20231024,095800,1351770000,68800,68700,69000,68700,122
|
|
20231024,095700,1343370600,68700,68800,68800,68700,210
|
|
20231024,095600,1328930000,68800,68800,68900,68700,81
|
|
20231024,095500,1323358900,68800,68800,68900,68800,169
|
|
20231024,095400,1311731600,68800,68900,69000,68800,133
|
|
20231024,095300,1302575300,68800,69100,69100,68800,196
|
|
20231024,095200,1289051000,69100,69000,69100,69000,72
|
|
20231024,095100,1284076500,69000,68900,69100,68800,1282
|
|
20231024,095000,1195782800,68900,69100,69300,68900,377
|
|
20231024,094900,1169753500,69100,69000,69200,69000,331
|
|
20231024,094800,1146906500,69000,69200,69300,69000,815
|
|
20231024,094700,1090541500,69400,69400,69400,69400,1
|
|
20231024,094600,1090472100,69400,69400,69400,69300,351
|
|
20231024,094500,1066143100,69400,69400,69400,69300,161
|
|
20231024,094400,1054977200,69300,69400,69400,69300,220
|
|
20231024,094300,1039714300,69400,69500,69500,69400,89
|
|
20231024,094200,1033536100,69500,69300,69500,69300,153
|
|
20231024,094100,1022924100,69300,69500,69500,69300,104
|
|
20231024,094000,1015715100,69500,69400,69600,69300,874
|
|
20231024,093900,955058400,69600,69600,69600,69600,56
|
|
20231024,093800,951160800,69700,69500,69700,69500,23
|
|
20231024,093700,949561900,69700,69600,69700,69500,1109
|
|
20231024,093600,872384100,69700,69800,69800,69600,268
|
|
20231024,093500,853713300,69900,69800,69900,69600,264
|
|
20231024,093400,835297100,69900,69900,69900,69900,11
|
|
20231024,093300,834528200,69900,69900,69900,69800,264
|
|
20231024,093200,816082100,69900,69800,69900,69800,290
|
|
20231024,093100,795832200,69800,69700,69800,69700,241
|
|
20231024,093000,779031100,69800,69800,69800,69700,109
|
|
20231024,092900,771432400,69800,69700,69800,69700,810
|
|
20231024,092800,714929500,69800,69900,69900,69700,232
|
|
20231024,092700,698755000,69900,69900,70000,69800,490
|
|
20231024,092600,664536900,69900,69900,70000,69800,172
|
|
20231024,092500,652513800,69900,69800,69900,69800,99
|
|
20231024,092400,645602600,69900,69800,70000,69800,434
|
|
20231024,092300,615306200,70000,69900,70000,69800,65
|
|
20231024,092200,610763700,69900,69900,70000,69800,435
|
|
20231024,092100,580377800,69800,69800,69800,69700,528
|
|
20231024,092000,543533400,70000,70000,70000,69900,469
|
|
20231024,091900,510718400,70000,69900,70000,69900,497
|
|
20231024,091800,475949400,70000,70000,70000,69900,321
|
|
20231024,091700,453490800,70000,70000,70000,70000,172
|
|
20231024,091600,441450800,70000,70000,70000,70000,101
|
|
20231024,091500,434380800,70000,69900,70100,69700,561
|
|
20231024,091400,395196600,69800,70000,70100,69800,165
|
|
20231024,091300,383647900,70000,69900,70000,69900,103
|
|
20231024,091200,376439700,69900,69800,70000,69800,560
|
|
20231024,091100,337320200,69700,69900,70000,69700,877
|
|
20231024,091000,276104400,69900,70000,70100,69900,787
|
|
20231024,090900,221028100,70000,69900,70000,69900,210
|
|
20231024,090800,206346600,69900,69800,69900,69800,229
|
|
20231024,090700,190349400,69800,69600,69800,69600,500
|
|
20231024,090600,155470500,69600,69700,69700,69300,509
|
|
20231024,090500,120111500,69700,69500,69700,69500,180
|
|
20231024,090400,107586400,69300,69300,69500,69200,169
|
|
20231024,090300,95875500,69200,69400,69400,69000,449
|
|
20231024,090200,64817900,69200,69700,69700,69200,365
|
|
20231024,090100,39508500,69200,69800,69800,69200,21
|
|
20231024,090000,38052900,69800,69800,69800,69300,546
|