662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,195800,7132155600,154500,154500,154500,154500,0
|
|
20231024,195700,7132155600,154500,154500,154500,154500,0
|
|
20231024,195600,7132155600,154500,154500,154500,154500,0
|
|
20231024,195500,7132155600,154500,154500,154500,154500,0
|
|
20231024,195400,7132155600,154500,154500,154500,154500,0
|
|
20231024,195300,7132155600,154500,154500,154500,154500,0
|
|
20231024,195200,7132155600,154500,154500,154500,154500,0
|
|
20231024,195100,7132155600,154500,154500,154500,154500,0
|
|
20231024,195000,7132155600,154500,154500,154500,154500,0
|
|
20231024,194900,7132155600,154500,154500,154500,154500,0
|
|
20231024,194800,7132155600,154500,154500,154500,154500,0
|
|
20231024,194700,7132155600,154500,154500,154500,154500,0
|
|
20231024,194600,7132155600,154500,154500,154500,154500,0
|
|
20231024,194500,7132155600,154500,154500,154500,154500,0
|
|
20231024,194400,7132155600,154500,154500,154500,154500,0
|
|
20231024,194300,7132155600,154500,154500,154500,154500,0
|
|
20231024,194200,7132155600,154500,154500,154500,154500,0
|
|
20231024,194100,7132155600,154500,154500,154500,154500,0
|
|
20231024,194000,7132155600,154500,154500,154500,154500,0
|
|
20231024,193900,7132155600,154500,154500,154500,154500,0
|
|
20231024,193800,7132155600,154500,154500,154500,154500,0
|
|
20231024,193700,7132155600,154500,154500,154500,154500,0
|
|
20231024,193600,7132155600,154500,154500,154500,154500,0
|
|
20231024,193500,7132155600,154500,154500,154500,154500,0
|
|
20231024,193400,7132155600,154500,154500,154500,154500,0
|
|
20231024,193300,7132155600,154500,154500,154500,154500,0
|
|
20231024,193200,7132155600,154500,154500,154500,154500,0
|
|
20231024,193100,7132155600,154500,154500,154500,154500,0
|
|
20231024,193000,7132155600,154500,154500,154500,154500,0
|
|
20231024,192900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,192800,7132155600,154500,154500,154500,154500,0
|
|
20231024,192700,7132155600,154500,154500,154500,154500,0
|
|
20231024,192600,7132155600,154500,154500,154500,154500,0
|
|
20231024,192500,7132155600,154500,154500,154500,154500,0
|
|
20231024,192400,7132155600,154500,154500,154500,154500,0
|
|
20231024,192300,7132155600,154500,154500,154500,154500,0
|
|
20231024,192200,7132155600,154500,154500,154500,154500,0
|
|
20231024,192100,7132155600,154500,154500,154500,154500,0
|
|
20231024,192000,7132155600,154500,154500,154500,154500,0
|
|
20231024,191900,7132155600,154500,154500,154500,154500,0
|
|
20231024,191800,7132155600,154500,154500,154500,154500,0
|
|
20231024,191700,7132155600,154500,154500,154500,154500,0
|
|
20231024,191600,7132155600,154500,154500,154500,154500,0
|
|
20231024,191500,7132155600,154500,154500,154500,154500,0
|
|
20231024,191400,7132155600,154500,154500,154500,154500,0
|
|
20231024,191300,7132155600,154500,154500,154500,154500,0
|
|
20231024,191200,7132155600,154500,154500,154500,154500,0
|
|
20231024,191100,7132155600,154500,154500,154500,154500,0
|
|
20231024,191000,7132155600,154500,154500,154500,154500,0
|
|
20231024,190900,7132155600,154500,154500,154500,154500,0
|
|
20231024,190800,7132155600,154500,154500,154500,154500,0
|
|
20231024,190700,7132155600,154500,154500,154500,154500,0
|
|
20231024,190600,7132155600,154500,154500,154500,154500,0
|
|
20231024,190500,7132155600,154500,154500,154500,154500,0
|
|
20231024,190400,7132155600,154500,154500,154500,154500,0
|
|
20231024,190300,7132155600,154500,154500,154500,154500,0
|
|
20231024,190200,7132155600,154500,154500,154500,154500,0
|
|
20231024,190100,7132155600,154500,154500,154500,154500,0
|
|
20231024,190000,7132155600,154500,154500,154500,154500,0
|
|
20231024,185900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,185800,7132155600,154500,154500,154500,154500,0
|
|
20231024,185700,7132155600,154500,154500,154500,154500,0
|
|
20231024,185600,7132155600,154500,154500,154500,154500,0
|
|
20231024,185500,7132155600,154500,154500,154500,154500,0
|
|
20231024,185400,7132155600,154500,154500,154500,154500,0
|
|
20231024,185300,7132155600,154500,154500,154500,154500,0
|
|
20231024,185200,7132155600,154500,154500,154500,154500,0
|
|
20231024,185100,7132155600,154500,154500,154500,154500,0
|
|
20231024,185000,7132155600,154500,154500,154500,154500,0
|
|
20231024,184900,7132155600,154500,154500,154500,154500,0
|
|
20231024,184800,7132155600,154500,154500,154500,154500,0
|
|
20231024,184700,7132155600,154500,154500,154500,154500,0
|
|
20231024,184600,7132155600,154500,154500,154500,154500,0
|
|
20231024,184500,7132155600,154500,154500,154500,154500,0
|
|
20231024,184400,7132155600,154500,154500,154500,154500,0
|
|
20231024,184300,7132155600,154500,154500,154500,154500,0
|
|
20231024,184200,7132155600,154500,154500,154500,154500,0
|
|
20231024,184100,7132155600,154500,154500,154500,154500,0
|
|
20231024,184000,7132155600,154500,154500,154500,154500,0
|
|
20231024,183900,7132155600,154500,154500,154500,154500,0
|
|
20231024,183800,7132155600,154500,154500,154500,154500,0
|
|
20231024,183700,7132155600,154500,154500,154500,154500,0
|
|
20231024,183600,7132155600,154500,154500,154500,154500,0
|
|
20231024,183500,7132155600,154500,154500,154500,154500,0
|
|
20231024,183400,7132155600,154500,154500,154500,154500,0
|
|
20231024,183300,7132155600,154500,154500,154500,154500,0
|
|
20231024,183200,7132155600,154500,154500,154500,154500,0
|
|
20231024,183100,7132155600,154500,154500,154500,154500,0
|
|
20231024,183000,7132155600,154500,154500,154500,154500,0
|
|
20231024,182900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,182800,7132155600,154500,154500,154500,154500,0
|
|
20231024,182700,7132155600,154500,154500,154500,154500,0
|
|
20231024,182600,7132155600,154500,154500,154500,154500,0
|
|
20231024,182500,7132155600,154500,154500,154500,154500,0
|
|
20231024,182400,7132155600,154500,154500,154500,154500,0
|
|
20231024,182300,7132155600,154500,154500,154500,154500,0
|
|
20231024,182200,7132155600,154500,154500,154500,154500,0
|
|
20231024,182100,7132155600,154500,154500,154500,154500,0
|
|
20231024,182000,7132155600,154500,154500,154500,154500,0
|
|
20231024,181900,7132155600,154500,154500,154500,154500,0
|
|
20231024,181800,7132155600,154500,154500,154500,154500,0
|
|
20231024,181700,7132155600,154500,154500,154500,154500,0
|
|
20231024,181600,7132155600,154500,154500,154500,154500,0
|
|
20231024,181500,7132155600,154500,154500,154500,154500,0
|
|
20231024,181400,7132155600,154500,154500,154500,154500,0
|
|
20231024,181300,7132155600,154500,154500,154500,154500,0
|
|
20231024,181200,7132155600,154500,154500,154500,154500,0
|
|
20231024,181100,7132155600,154500,154500,154500,154500,0
|
|
20231024,181000,7132155600,154500,154500,154500,154500,0
|
|
20231024,180900,7132155600,154500,154500,154500,154500,0
|
|
20231024,180800,7132155600,154500,154500,154500,154500,0
|
|
20231024,180700,7132155600,154500,154500,154500,154500,0
|
|
20231024,180600,7132155600,154500,154500,154500,154500,0
|
|
20231024,180500,7132155600,154500,154500,154500,154500,0
|
|
20231024,180400,7132155600,154500,154500,154500,154500,0
|
|
20231024,180300,7132155600,154500,154500,154500,154500,0
|
|
20231024,180200,7132155600,154500,154500,154500,154500,0
|
|
20231024,180100,7132155600,154500,154500,154500,154500,0
|
|
20231024,180000,7132155600,154500,154500,154500,154500,0
|
|
20231024,175900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,175800,7132155600,154500,154500,154500,154500,0
|
|
20231024,175700,7132155600,154500,154500,154500,154500,0
|
|
20231024,175600,7132155600,154500,154500,154500,154500,0
|
|
20231024,175500,7132155600,154500,154500,154500,154500,0
|
|
20231024,175400,7132155600,154500,154500,154500,154500,0
|
|
20231024,175300,7132155600,154500,154500,154500,154500,0
|
|
20231024,175200,7132155600,154500,154500,154500,154500,0
|
|
20231024,175100,7132155600,154500,154500,154500,154500,0
|
|
20231024,175000,7132155600,154500,154500,154500,154500,0
|
|
20231024,174900,7132155600,154500,154500,154500,154500,0
|
|
20231024,174800,7132155600,154500,154500,154500,154500,0
|
|
20231024,174700,7132155600,154500,154500,154500,154500,0
|
|
20231024,174600,7132155600,154500,154500,154500,154500,0
|
|
20231024,174500,7132155600,154500,154500,154500,154500,0
|
|
20231024,174400,7132155600,154500,154500,154500,154500,0
|
|
20231024,174300,7132155600,154500,154500,154500,154500,0
|
|
20231024,174200,7132155600,154500,154500,154500,154500,0
|
|
20231024,174100,7132155600,154500,154500,154500,154500,0
|
|
20231024,174000,7132155600,154500,154500,154500,154500,0
|
|
20231024,173900,7132155600,154500,154500,154500,154500,0
|
|
20231024,173800,7132155600,154500,154500,154500,154500,0
|
|
20231024,173700,7132155600,154500,154500,154500,154500,0
|
|
20231024,173600,7132155600,154500,154500,154500,154500,0
|
|
20231024,173500,7132155600,154500,154500,154500,154500,0
|
|
20231024,173400,7132155600,154500,154500,154500,154500,0
|
|
20231024,173300,7132155600,154500,154500,154500,154500,0
|
|
20231024,173200,7132155600,154500,154500,154500,154500,0
|
|
20231024,173100,7132155600,154500,154500,154500,154500,0
|
|
20231024,173000,7132155600,154500,154500,154500,154500,0
|
|
20231024,172900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,172800,7132155600,154500,154500,154500,154500,0
|
|
20231024,172700,7132155600,154500,154500,154500,154500,0
|
|
20231024,172600,7132155600,154500,154500,154500,154500,0
|
|
20231024,172500,7132155600,154500,154500,154500,154500,0
|
|
20231024,172400,7132155600,154500,154500,154500,154500,0
|
|
20231024,172300,7132155600,154500,154500,154500,154500,0
|
|
20231024,172200,7132155600,154500,154500,154500,154500,0
|
|
20231024,172100,7132155600,154500,154500,154500,154500,0
|
|
20231024,172000,7132155600,154500,154500,154500,154500,0
|
|
20231024,171900,7132155600,154500,154500,154500,154500,0
|
|
20231024,171800,7132155600,154500,154500,154500,154500,0
|
|
20231024,171700,7132155600,154500,154500,154500,154500,0
|
|
20231024,171600,7132155600,154500,154500,154500,154500,0
|
|
20231024,171500,7132155600,154500,154500,154500,154500,0
|
|
20231024,171400,7132155600,154500,154500,154500,154500,0
|
|
20231024,171300,7132155600,154500,154500,154500,154500,0
|
|
20231024,171200,7132155600,154500,154500,154500,154500,0
|
|
20231024,171100,7132155600,154500,154500,154500,154500,0
|
|
20231024,171000,7132155600,154500,154500,154500,154500,0
|
|
20231024,170900,7132155600,154500,154500,154500,154500,0
|
|
20231024,170800,7132155600,154500,154500,154500,154500,0
|
|
20231024,170700,7132155600,154500,154500,154500,154500,0
|
|
20231024,170600,7132155600,154500,154500,154500,154500,0
|
|
20231024,170500,7132155600,154500,154500,154500,154500,0
|
|
20231024,170400,7132155600,154500,154500,154500,154500,0
|
|
20231024,170300,7132155600,154500,154500,154500,154500,0
|
|
20231024,170200,7132155600,154500,154500,154500,154500,0
|
|
20231024,170100,7132155600,154500,154500,154500,154500,0
|
|
20231024,170000,7132155600,154500,154500,154500,154500,0
|
|
20231024,165900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,165800,7132155600,154500,154500,154500,154500,0
|
|
20231024,165700,7132155600,154500,154500,154500,154500,0
|
|
20231024,165600,7132155600,154500,154500,154500,154500,0
|
|
20231024,165500,7132155600,154500,154500,154500,154500,0
|
|
20231024,165400,7132155600,154500,154500,154500,154500,0
|
|
20231024,165300,7132155600,154500,154500,154500,154500,0
|
|
20231024,165200,7132155600,154500,154500,154500,154500,0
|
|
20231024,165100,7132155600,154500,154500,154500,154500,0
|
|
20231024,165000,7132155600,154500,154500,154500,154500,0
|
|
20231024,164900,7132155600,154500,154500,154500,154500,0
|
|
20231024,164800,7132155600,154500,154500,154500,154500,0
|
|
20231024,164700,7132155600,154500,154500,154500,154500,0
|
|
20231024,164600,7132155600,154500,154500,154500,154500,0
|
|
20231024,164500,7132155600,154500,154500,154500,154500,0
|
|
20231024,164400,7132155600,154500,154500,154500,154500,0
|
|
20231024,164300,7132155600,154500,154500,154500,154500,0
|
|
20231024,164200,7132155600,154500,154500,154500,154500,0
|
|
20231024,164100,7132155600,154500,154500,154500,154500,0
|
|
20231024,164000,7132155600,154500,154500,154500,154500,0
|
|
20231024,163900,7132155600,154500,154500,154500,154500,0
|
|
20231024,163800,7132155600,154500,154500,154500,154500,0
|
|
20231024,163700,7132155600,154500,154500,154500,154500,0
|
|
20231024,163600,7132155600,154500,154500,154500,154500,0
|
|
20231024,163500,7132155600,154500,154500,154500,154500,0
|
|
20231024,163400,7132155600,154500,154500,154500,154500,0
|
|
20231024,163300,7132155600,154500,154500,154500,154500,0
|
|
20231024,163200,7132155600,154500,154500,154500,154500,0
|
|
20231024,163100,7132155600,154500,154500,154500,154500,0
|
|
20231024,163000,7132155600,154500,154500,154500,154500,0
|
|
20231024,162900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,162800,7132155600,154500,154500,154500,154500,0
|
|
20231024,162700,7132155600,154500,154500,154500,154500,0
|
|
20231024,162600,7132155600,154500,154500,154500,154500,0
|
|
20231024,162500,7132155600,154500,154500,154500,154500,0
|
|
20231024,162400,7132155600,154500,154500,154500,154500,0
|
|
20231024,162300,7132155600,154500,154500,154500,154500,0
|
|
20231024,162200,7132155600,154500,154500,154500,154500,0
|
|
20231024,162100,7132155600,154500,154500,154500,154500,0
|
|
20231024,162000,7132155600,154500,154500,154500,154500,0
|
|
20231024,161900,7132155600,154500,154500,154500,154500,0
|
|
20231024,161800,7132155600,154500,154500,154500,154500,0
|
|
20231024,161700,7132155600,154500,154500,154500,154500,0
|
|
20231024,161600,7132155600,154500,154500,154500,154500,0
|
|
20231024,161500,7132155600,154500,154500,154500,154500,0
|
|
20231024,161400,7132155600,154500,154500,154500,154500,0
|
|
20231024,161300,7132155600,154500,154500,154500,154500,0
|
|
20231024,161200,7132155600,154500,154500,154500,154500,0
|
|
20231024,161100,7132155600,154500,154500,154500,154500,0
|
|
20231024,161000,7132155600,154500,154500,154500,154500,0
|
|
20231024,160900,7132155600,154500,154500,154500,154500,0
|
|
20231024,160800,7132155600,154500,154500,154500,154500,0
|
|
20231024,160700,7132155600,154500,154500,154500,154500,0
|
|
20231024,160600,7132155600,154500,154500,154500,154500,0
|
|
20231024,160500,7132155600,154500,154500,154500,154500,0
|
|
20231024,160400,7132155600,154500,154500,154500,154500,0
|
|
20231024,160300,7132155600,154500,154500,154500,154500,0
|
|
20231024,160200,7132155600,154500,154500,154500,154500,0
|
|
20231024,160100,7132155600,154500,154500,154500,154500,0
|
|
20231024,160000,7132155600,154500,154500,154500,154500,0
|
|
20231024,155900,7132155600,154500,154500,154500,154500,1074
|
|
20231024,155800,7132155600,154500,154500,154500,154500,0
|
|
20231024,155700,7132155600,154500,154500,154500,154500,0
|
|
20231024,155600,7132155600,154500,154500,154500,154500,0
|
|
20231024,155500,7132155600,154500,154500,154500,154500,0
|
|
20231024,155400,7132155600,154500,154500,154500,154500,0
|
|
20231024,155300,7132155600,154500,154500,154500,154500,0
|
|
20231024,155200,7132155600,154500,154500,154500,154500,0
|
|
20231024,155100,7132155600,154500,154500,154500,154500,0
|
|
20231024,155000,7132155600,154500,154500,154500,154500,0
|
|
20231024,154900,7132155600,154500,154500,154500,154500,0
|
|
20231024,154800,7132155600,154500,154500,154500,154500,0
|
|
20231024,154700,7132155600,154500,154500,154500,154500,0
|
|
20231024,154600,7132155600,154500,154500,154500,154500,0
|
|
20231024,154500,7132155600,154500,154500,154500,154500,0
|
|
20231024,154400,7132155600,154500,154500,154500,154500,0
|
|
20231024,154300,7132155600,154500,154500,154500,154500,0
|
|
20231024,154200,7132155600,154500,154500,154500,154500,0
|
|
20231024,154100,7132155600,154500,154500,154500,154500,0
|
|
20231024,154000,7132155600,154500,154500,154500,154500,0
|
|
20231024,153900,7132155600,154500,154500,154500,154500,0
|
|
20231024,153800,7132155600,154500,154500,154500,154500,0
|
|
20231024,153700,7132155600,154500,154500,154500,154500,0
|
|
20231024,153600,7132155600,154500,154500,154500,154500,0
|
|
20231024,153500,7132155600,154500,154500,154500,154500,0
|
|
20231024,153400,7132155600,154500,154500,154500,154500,0
|
|
20231024,153300,7132155600,154500,154500,154500,154500,0
|
|
20231024,153200,7132155600,154500,154500,154500,154500,0
|
|
20231024,153100,7132155600,154500,154500,154500,154500,0
|
|
20231024,153000,7132155600,154500,154500,154500,154500,1074
|
|
20231024,152900,6966222600,154000,154000,154000,154000,0
|
|
20231024,152800,6966222600,154000,154000,154000,154000,0
|
|
20231024,152700,6966222600,154000,154000,154000,154000,0
|
|
20231024,152600,6966222600,154000,154000,154000,154000,0
|
|
20231024,152500,6966222600,154000,154000,154000,154000,0
|
|
20231024,152400,6966222600,154000,154000,154000,154000,0
|
|
20231024,152300,6966222600,154000,154000,154000,154000,0
|
|
20231024,152200,6966222600,154000,154000,154000,154000,0
|
|
20231024,152100,6966222600,154000,154000,154000,154000,0
|
|
20231024,152000,6966222600,154000,154000,154000,154000,0
|
|
20231024,151900,6966222600,154000,153500,154100,153500,117
|
|
20231024,151800,6948217800,153500,153900,153900,153300,725
|
|
20231024,151700,6836804800,153900,154100,154200,153900,118
|
|
20231024,151600,6818638600,154100,154200,154200,154100,97
|
|
20231024,151500,6803682000,154200,154200,154400,154200,179
|
|
20231024,151400,6776069800,154200,154100,154200,153900,165
|
|
20231024,151300,6750640900,154100,154200,154200,154000,134
|
|
20231024,151200,6729998500,154200,154100,154200,154100,173
|
|
20231024,151100,6703328800,154200,154100,154200,154000,150
|
|
20231024,151000,6680217700,154100,154000,154100,153800,143
|
|
20231024,150900,6658201700,154000,154200,154200,154000,234
|
|
20231024,150800,6622134000,154100,153700,154200,153700,336
|
|
20231024,150700,6570374000,153600,153100,153600,153100,151
|
|
20231024,150600,6547224200,153100,153500,153800,153100,739
|
|
20231024,150500,6433822100,153400,153300,153500,153300,149
|
|
20231024,150400,6410966800,153300,152900,153300,152900,370
|
|
20231024,150300,6354361200,152800,152900,152900,152800,59
|
|
20231024,150200,6345340800,152900,152600,152900,152600,232
|
|
20231024,150100,6309902900,152500,152500,152600,152300,118
|
|
20231024,150000,6291900400,152500,152300,152600,152300,577
|
|
20231024,145900,6203922300,152200,152300,152300,152200,43
|
|
20231024,145800,6197374200,152300,152300,152300,152200,109
|
|
20231024,145700,6180773800,152200,152300,152300,152200,23
|
|
20231024,145600,6177271700,152300,152200,152300,152200,38
|
|
20231024,145500,6171484700,152200,152500,152500,152200,208
|
|
20231024,145400,6139818600,152400,152600,152600,152400,115
|
|
20231024,145300,6122279100,152600,152500,152600,152500,197
|
|
20231024,145200,6092222200,152500,152600,152600,152400,61
|
|
20231024,145100,6082917000,152500,152800,152800,152400,281
|
|
20231024,145000,6039995100,152900,152800,152900,152700,155
|
|
20231024,144900,6016310300,152800,152400,152800,152400,268
|
|
20231024,144800,5975422800,152400,152600,152600,152400,811
|
|
20231024,144700,5851747800,152600,152900,152900,152600,390
|
|
20231024,144600,5792166900,152800,152900,152900,152800,58
|
|
20231024,144500,5783302000,152800,152800,152900,152800,138
|
|
20231024,144400,5762213500,152800,152800,152800,152700,101
|
|
20231024,144300,5746781000,152700,152500,152700,152400,189
|
|
20231024,144200,5717953300,152400,152500,152500,152400,99
|
|
20231024,144100,5702856100,152500,152700,152700,152400,237
|
|
20231024,144000,5666710700,152700,152700,152700,152600,38
|
|
20231024,143900,5660908400,152700,152700,152700,152600,63
|
|
20231024,143800,5651289900,152700,152400,152700,152400,243
|
|
20231024,143700,5614228000,152400,152600,152600,152400,94
|
|
20231024,143600,5599894600,152600,152600,152700,152600,358
|
|
20231024,143500,5545263000,152500,152600,152600,152500,55
|
|
20231024,143400,5536872000,152600,152600,152600,152500,98
|
|
20231024,143300,5521917500,152500,152500,152500,152400,131
|
|
20231024,143200,5501940600,152500,152300,152500,152300,124
|
|
20231024,143100,5483042600,152300,152500,152500,152300,24
|
|
20231024,143000,5479384900,152400,152400,152500,152400,119
|
|
20231024,142900,5461248300,152400,152600,152600,152400,272
|
|
20231024,142800,5419769000,152600,152600,152600,152500,126
|
|
20231024,142700,5400545000,152600,152500,152600,152400,169
|
|
20231024,142600,5374769400,152400,152400,152500,152400,60
|
|
20231024,142500,5365621900,152300,152300,152400,152300,246
|
|
20231024,142400,5328139300,152300,152400,152400,152200,60
|
|
20231024,142300,5319000800,152300,152400,152400,152300,123
|
|
20231024,142200,5300264500,152400,152300,152400,152200,150
|
|
20231024,142100,5277413700,152300,152300,152300,152200,235
|
|
20231024,142000,5241624000,152400,152100,152400,152100,419
|
|
20231024,141900,5177822900,152000,152100,152100,152000,46
|
|
20231024,141800,5170829400,152000,152000,152100,152000,27
|
|
20231024,141700,5166724100,152000,152300,152300,152000,285
|
|
20231024,141600,5123362800,152300,152000,152300,152000,445
|
|
20231024,141500,5055687100,152000,152000,152100,151900,358
|
|
20231024,141400,5001265700,151900,152000,152000,151900,227
|
|
20231024,141300,4966782600,152000,152000,152000,151900,313
|
|
20231024,141200,4919233500,152000,152000,152000,151900,49
|
|
20231024,141100,4911785800,151900,151900,152000,151900,101
|
|
20231024,141000,4896438800,151800,151900,151900,151800,17
|
|
20231024,140900,4893857500,151900,151900,151900,151800,110
|
|
20231024,140800,4877149500,151900,151700,151900,151700,157
|
|
20231024,140700,4853317100,151700,151700,151900,151700,510
|
|
20231024,140600,4775899600,151700,151500,151800,151500,270
|
|
20231024,140500,4734944900,151400,151500,151500,151400,52
|
|
20231024,140400,4727068000,151500,151500,151600,151400,13
|
|
20231024,140300,4725098700,151600,151100,151700,151100,597
|
|
20231024,140200,4634610600,151200,151100,151200,151100,30
|
|
20231024,140100,4630077500,151100,151100,151200,151000,64
|
|
20231024,140000,4620406800,151100,151000,151100,150900,98
|
|
20231024,135900,4605609000,150900,150900,151000,150800,19
|
|
20231024,135800,4602741900,150900,150900,151000,150900,120
|
|
20231024,135700,4584629700,150900,151200,151200,150800,178
|
|
20231024,135600,4557751200,151200,151500,151500,151200,257
|
|
20231024,135500,4518846300,151400,151400,151400,151300,148
|
|
20231024,135400,4496444700,151400,151100,151400,151000,500
|
|
20231024,135300,4420836300,151100,151100,151100,151000,44
|
|
20231024,135200,4414189800,151100,151100,151100,151000,104
|
|
20231024,135100,4398475800,151000,151100,151100,151000,151
|
|
20231024,135000,4375670300,151100,151000,151100,151000,225
|
|
20231024,134900,4341679700,151000,150900,151000,150900,54
|
|
20231024,134800,4333526900,151000,151000,151000,151000,88
|
|
20231024,134700,4320238900,151000,151000,151000,150900,83
|
|
20231024,134600,4307707100,150900,150900,151000,150800,75
|
|
20231024,134500,4296387100,150900,151000,151000,150800,198
|
|
20231024,134400,4266508100,151000,151000,151000,150900,89
|
|
20231024,134300,4253069700,151000,150700,151000,150700,97
|
|
20231024,134200,4238437800,150800,150900,151000,150800,130
|
|
20231024,134100,4218824400,150900,151000,151000,150900,53
|
|
20231024,134000,4210825800,150900,151000,151000,150900,98
|
|
20231024,133900,4196034400,150900,150800,150900,150800,143
|
|
20231024,133800,4174457800,150900,150800,150900,150700,129
|
|
20231024,133700,4155003600,150800,150700,150800,150600,81
|
|
20231024,133600,4142796300,150600,150500,150800,150500,299
|
|
20231024,133500,4097747000,150600,150600,150700,150500,104
|
|
20231024,133400,4082084100,150600,150400,150600,150300,160
|
|
20231024,133300,4058002300,150400,150300,150400,150200,278
|
|
20231024,133200,4016228700,150200,150100,150300,150100,162
|
|
20231024,133100,3991898400,150100,150100,150100,150000,107
|
|
20231024,133000,3975838600,150100,149900,150100,149900,81
|
|
20231024,132900,3963685100,150100,149700,150100,149600,98
|
|
20231024,132800,3949003300,149700,149700,149700,149600,87
|
|
20231024,132700,3935979700,149700,149700,149700,149600,51
|
|
20231024,132600,3928345300,149600,150100,150100,149500,280
|
|
20231024,132500,3886389000,150000,149700,150200,149600,540
|
|
20231024,132400,3805402200,149700,149600,149700,149600,49
|
|
20231024,132300,3798067200,149700,149600,149700,149600,45
|
|
20231024,132200,3791331700,149700,149500,149700,149400,69
|
|
20231024,132100,3781011300,149400,149400,149500,149400,11
|
|
20231024,132000,3779367400,149400,149400,149500,149400,110
|
|
20231024,131900,3762926900,149400,149300,149400,149300,60
|
|
20231024,131800,3753967600,149400,149300,149400,149300,6
|
|
20231024,131700,3753071300,149400,149700,149800,149300,150
|
|
20231024,131600,3730646600,149800,149700,149800,149700,31
|
|
20231024,131500,3726004200,149700,149900,149900,149700,215
|
|
20231024,131400,3693796700,149800,149700,149800,149700,23
|
|
20231024,131300,3690352800,149700,149600,149700,149500,136
|
|
20231024,131200,3670006200,149600,149600,149600,149600,13
|
|
20231024,131100,3668061400,149600,149600,149600,149500,23
|
|
20231024,131000,3664620900,149500,149500,149500,149500,3
|
|
20231024,130900,3664172400,149600,149600,149600,149600,6
|
|
20231024,130800,3663274800,149500,149700,149700,149500,66
|
|
20231024,130700,3653402900,149700,150100,150100,149600,95
|
|
20231024,130600,3639167400,150100,150100,150100,150100,5
|
|
20231024,130500,3638416900,150000,150200,150200,150000,69
|
|
20231024,130400,3628060300,150200,150200,150200,150100,23
|
|
20231024,130300,3624606000,150100,150200,150200,150100,13
|
|
20231024,130200,3622654500,150100,150400,150400,150100,23
|
|
20231024,130100,3619197000,150400,150400,150400,150300,87
|
|
20231024,130000,3606113800,150400,150500,150500,150300,167
|
|
20231024,125900,3580990100,150600,150700,150800,150600,29
|
|
20231024,125800,3576619800,150700,150700,150800,150700,84
|
|
20231024,125700,3563960600,150900,150700,150900,150700,65
|
|
20231024,125600,3554161100,150700,150700,150800,150700,185
|
|
20231024,125500,3526276800,150600,150600,150600,150400,81
|
|
20231024,125400,3514085300,150600,150600,150600,150600,55
|
|
20231024,125300,3505802300,150600,150700,150800,150600,40
|
|
20231024,125200,3499774200,150700,150900,150900,150700,42
|
|
20231024,125100,3493444100,150900,151100,151100,150900,292
|
|
20231024,125000,3449356200,151100,151100,151100,151000,25
|
|
20231024,124900,3445579000,151100,151100,151100,151000,37
|
|
20231024,124800,3439988800,151100,151100,151100,151000,26
|
|
20231024,124700,3436060600,151100,151100,151100,151000,163
|
|
20231024,124600,3411444600,151100,151000,151100,150900,129
|
|
20231024,124500,3391965700,151000,151000,151000,151000,45
|
|
20231024,124400,3385170700,150900,150900,151000,150900,22
|
|
20231024,124300,3381849100,150900,150800,150900,150700,503
|
|
20231024,124200,3305969600,150800,150800,150800,150800,36
|
|
20231024,124100,3300540800,150700,150800,150800,150700,30
|
|
20231024,124000,3296017100,150800,150700,150800,150600,67
|
|
20231024,123900,3285919700,150700,150700,150700,150700,43
|
|
20231024,123800,3279439600,150700,150600,150700,150600,30
|
|
20231024,123700,3274919200,150600,150700,150700,150600,42
|
|
20231024,123600,3268593000,150700,150700,150700,150700,15
|
|
20231024,123500,3266332500,150700,150800,150800,150600,100
|
|
20231024,123400,3251262000,150800,150800,150800,150700,42
|
|
20231024,123300,3244931800,150700,150700,150700,150700,18
|
|
20231024,123200,3242219200,150700,150500,150700,150500,48
|
|
20231024,123100,3234991700,150500,150400,150500,150300,15
|
|
20231024,123000,3232735400,150400,150800,150800,150400,361
|
|
20231024,122900,3178339200,150800,150800,150800,150700,40
|
|
20231024,122800,3172307500,150800,150800,150800,150700,43
|
|
20231024,122700,3165823900,150800,150800,150800,150800,47
|
|
20231024,122600,3158736300,150800,150800,150800,150700,63
|
|
20231024,122500,3149236200,150800,150800,150800,150700,31
|
|
20231024,122400,3144561800,150800,150800,150800,150800,27
|
|
20231024,122300,3140490200,150800,150800,150800,150700,29
|
|
20231024,122200,3136117300,150800,150800,150800,150700,29
|
|
20231024,122100,3131744400,150700,150800,150800,150700,96
|
|
20231024,122000,3117277000,150700,150700,150800,150700,107
|
|
20231024,121900,3101151300,150600,150700,150700,150600,47
|
|
20231024,121800,3094069700,150700,150700,150700,150600,66
|
|
20231024,121700,3084129200,150600,150700,150700,150600,63
|
|
20231024,121600,3074639100,150700,150600,150700,150600,18
|
|
20231024,121500,3071926900,150700,150600,150700,150500,36
|
|
20231024,121400,3066504000,150500,150600,150700,150500,53
|
|
20231024,121300,3058522400,150600,150600,150600,150500,100
|
|
20231024,121200,3043465400,150600,150600,150600,150500,35
|
|
20231024,121100,3038195100,150600,150500,150600,150500,27
|
|
20231024,121000,3034130900,150500,150800,150800,150500,226
|
|
20231024,120900,3000080000,150700,150700,150700,150700,68
|
|
20231024,120800,2989832400,150700,150600,150700,150600,21
|
|
20231024,120700,2986668100,150600,150500,150600,150400,64
|
|
20231024,120600,2977032000,150500,150400,150500,150400,67
|
|
20231024,120500,2966952100,150400,150400,150400,150300,49
|
|
20231024,120400,2959585900,150300,150300,150400,150200,58
|
|
20231024,120300,2950868000,150200,150100,150200,150100,27
|
|
20231024,120200,2946812700,150200,150200,150200,150100,40
|
|
20231024,120100,2940806800,150100,150200,150200,150100,47
|
|
20231024,120000,2933750600,150200,150200,150200,150200,22
|
|
20231024,115900,2930446200,150100,150200,150200,150100,66
|
|
20231024,115800,2920538900,150200,150000,150200,150000,64
|
|
20231024,115700,2910929200,150100,150100,150100,150100,29
|
|
20231024,115600,2906576300,150100,150300,150400,150000,240
|
|
20231024,115500,2870517300,150300,150300,150400,150300,130
|
|
20231024,115400,2850977800,150400,150600,150600,150400,25
|
|
20231024,115300,2847214200,150600,150700,150700,150500,224
|
|
20231024,115200,2813481600,150600,150600,150700,150600,128
|
|
20231024,115100,2794203500,150600,150400,150600,150400,334
|
|
20231024,115000,2743942800,150400,150300,150400,150300,180
|
|
20231024,114900,2716884800,150300,150300,150300,150200,83
|
|
20231024,114800,2704415200,150300,150300,150300,150300,15
|
|
20231024,114700,2702160700,150200,150100,150200,150100,83
|
|
20231024,114600,2689694500,150200,150300,150300,150200,181
|
|
20231024,114500,2662508200,150300,150200,150300,150200,96
|
|
20231024,114400,2648087000,150100,150200,150200,150100,24
|
|
20231024,114300,2644483300,150200,150200,150200,150100,43
|
|
20231024,114200,2638025400,150200,150100,150200,150100,52
|
|
20231024,114100,2630219500,150100,150100,150100,150000,25
|
|
20231024,114000,2626468200,150100,150000,150100,150000,36
|
|
20231024,113900,2621066500,150100,149900,150100,149900,41
|
|
20231024,113800,2614917800,149800,149800,149900,149800,42
|
|
20231024,113700,2608625400,149800,149800,149800,149700,24
|
|
20231024,113600,2605030500,149800,149800,149800,149800,39
|
|
20231024,113500,2599188300,149800,150300,150300,149800,434
|
|
20231024,113400,2534058000,150300,150200,150300,150200,35
|
|
20231024,113300,2528798700,150300,150300,150300,150300,133
|
|
20231024,113200,2508808800,150300,150200,150300,150100,68
|
|
20231024,113100,2498595100,150200,150100,150200,150100,125
|
|
20231024,113000,2479820500,150200,150000,150200,150000,307
|
|
20231024,112900,2433758100,150000,149900,150000,149900,144
|
|
20231024,112800,2412171400,149900,149800,149900,149800,19
|
|
20231024,112700,2409323700,149900,149900,149900,149900,9
|
|
20231024,112600,2407974600,149900,149600,149900,149600,118
|
|
20231024,112500,2390304500,149600,149200,149600,149200,54
|
|
20231024,112400,2382242200,149300,149700,149700,149300,83
|
|
20231024,112300,2369829500,149700,149800,149900,149700,240
|
|
20231024,112200,2333879000,149900,149900,149900,149900,9
|
|
20231024,112100,2332529900,149800,149600,149900,149600,225
|
|
20231024,112000,2298827900,149600,149500,149600,149500,12
|
|
20231024,111900,2297033000,149600,149600,149600,149500,28
|
|
20231024,111800,2292846100,149500,149400,149600,149400,14
|
|
20231024,111700,2290753900,149300,149200,149300,149100,90
|
|
20231024,111600,2277320800,149200,149200,149200,149200,6
|
|
20231024,111500,2276425600,149100,149300,149300,149100,30
|
|
20231024,111400,2271949700,149100,149400,149500,149100,92
|
|
20231024,111300,2258210500,149400,149400,149400,149400,12
|
|
20231024,111200,2256417700,149300,149500,149500,149300,60
|
|
20231024,111100,2247454200,149400,149300,149400,149300,26
|
|
20231024,111000,2243570100,149300,149500,149500,149300,33
|
|
20231024,110900,2238638300,149400,149600,149600,149400,9
|
|
20231024,110800,2237292500,149600,149700,149800,149600,114
|
|
20231024,110700,2220229800,149900,149900,149900,149800,112
|
|
20231024,110600,2203441500,149900,150000,150000,149900,35
|
|
20231024,110500,2198191800,149900,149800,149900,149700,89
|
|
20231024,110400,2184855600,149800,149800,149800,149700,27
|
|
20231024,110300,2180811100,149700,150000,150000,149700,53
|
|
20231024,110200,2172871900,150000,150100,150100,150000,70
|
|
20231024,110100,2162371200,150100,150000,150100,150000,230
|
|
20231024,110000,2127870500,150000,149800,150100,149800,136
|
|
20231024,105900,2107470100,150100,149400,150100,149400,668
|
|
20231024,105800,2007545400,149400,149400,149400,149400,4
|
|
20231024,105700,2006947800,149400,149300,149400,149300,54
|
|
20231024,105600,1998884700,149200,149200,149300,149200,66
|
|
20231024,105500,1989031900,149100,148800,149100,148800,85
|
|
20231024,105400,1976364400,148800,148700,148900,148700,32
|
|
20231024,105300,1971603400,148700,148900,148900,148600,167
|
|
20231024,105200,1946744500,149000,149000,149000,149000,8
|
|
20231024,105100,1945552500,149000,149000,149000,148900,19
|
|
20231024,105000,1942721800,149000,148900,149100,148900,22
|
|
20231024,104900,1939445300,148900,148800,148900,148800,24
|
|
20231024,104800,1935873500,148800,148800,148800,148700,12
|
|
20231024,104700,1934088200,148800,148800,148800,148700,18
|
|
20231024,104600,1931410100,148800,148700,148800,148700,49
|
|
20231024,104500,1924122300,148700,148700,148800,147600,251
|
|
20231024,104400,1886888700,148700,148200,148700,148000,75
|
|
20231024,104300,1875748500,148200,148100,148200,148100,12
|
|
20231024,104200,1873970900,148000,148200,148200,147900,196
|
|
20231024,104100,1844950800,148000,148100,148200,148000,34
|
|
20231024,104000,1839915300,148100,148100,148300,148100,122
|
|
20231024,103900,1821840600,147900,147600,147900,147600,72
|
|
20231024,103800,1811199200,147600,147700,147700,147600,37
|
|
20231024,103700,1805737800,147700,147700,147700,147700,8
|
|
20231024,103600,1804556200,147600,147900,147900,147600,61
|
|
20231024,103500,1795540700,147900,147800,148100,147800,116
|
|
20231024,103400,1778388200,147800,147400,147800,147400,75
|
|
20231024,103300,1767321100,147500,148000,148100,147500,135
|
|
20231024,103200,1747352100,148100,147400,148100,147400,129
|
|
20231024,103100,1728312600,147300,147900,147900,147300,278
|
|
20231024,103000,1687270600,147900,148000,148000,147900,21
|
|
20231024,102900,1684163100,147900,147900,148100,147900,93
|
|
20231024,102800,1670399500,147800,147800,147900,147600,28
|
|
20231024,102700,1666262300,147700,148200,148200,147700,119
|
|
20231024,102600,1648645900,148200,148100,148200,148100,32
|
|
20231024,102500,1643906100,148100,148300,148300,148100,148
|
|
20231024,102400,1621984500,148300,148300,148500,148200,157
|
|
20231024,102300,1598686500,148400,148200,148400,148100,43
|
|
20231024,102200,1592314600,148200,148200,148200,148100,25
|
|
20231024,102100,1588609700,148100,148300,148300,148100,213
|
|
20231024,102000,1557027000,148400,148400,148400,148300,21
|
|
20231024,101900,1553910900,148400,148500,148500,148400,67
|
|
20231024,101800,1543967300,148400,148300,148400,148300,43
|
|
20231024,101700,1537586400,148400,148400,148500,148400,34
|
|
20231024,101600,1532540300,148500,148600,148600,148500,51
|
|
20231024,101500,1524966000,148600,149100,149100,148500,248
|
|
20231024,101400,1488045100,149100,149100,149100,149000,49
|
|
20231024,101300,1480739800,149100,149300,149300,149100,18
|
|
20231024,101200,1478054600,149300,149400,149400,149300,35
|
|
20231024,101100,1472828600,149400,149500,149500,149200,93
|
|
20231024,101000,1458941900,149500,149700,149700,149300,84
|
|
20231024,100900,1446387000,149700,149400,149900,149400,78
|
|
20231024,100800,1434711200,149400,149400,149400,149100,57
|
|
20231024,100700,1426204400,149400,149500,149500,149400,65
|
|
20231024,100600,1416491600,149500,149800,149800,149400,127
|
|
20231024,100500,1397492500,149800,150100,150100,149700,156
|
|
20231024,100400,1374108300,150100,150000,150100,150000,70
|
|
20231024,100300,1363603100,149900,149900,149900,149800,25
|
|
20231024,100200,1359855900,149900,149600,149900,149500,57
|
|
20231024,100100,1351325800,149500,150000,150000,149500,225
|
|
20231024,100000,1317602000,150100,150100,150100,150000,164
|
|
20231024,095900,1292985700,150100,150000,150100,149900,246
|
|
20231024,095800,1256082000,150000,149700,150000,149700,101
|
|
20231024,095700,1240946000,149700,149800,149900,149700,73
|
|
20231024,095600,1230011500,149800,149800,149800,149800,67
|
|
20231024,095500,1219974900,149900,150000,150000,149900,54
|
|
20231024,095400,1211880000,150000,149600,150000,149600,72
|
|
20231024,095300,1201093000,149500,149700,149800,149500,153
|
|
20231024,095200,1178200800,149700,150300,150300,149700,223
|
|
20231024,095100,1144754500,150200,149500,150200,149300,444
|
|
20231024,095000,1078201100,149500,149900,149900,149400,198
|
|
20231024,094900,1048551600,149900,149500,149900,149400,109
|
|
20231024,094800,1032257600,149600,149800,149800,149600,49
|
|
20231024,094700,1024922900,149800,149700,149800,149700,73
|
|
20231024,094600,1013994600,149700,149700,149700,149700,7
|
|
20231024,094500,1012946700,149700,149800,149900,149700,109
|
|
20231024,094400,996621000,149700,149000,149800,149000,423
|
|
20231024,094300,933499900,148900,148900,148900,148900,11
|
|
20231024,094200,931862000,148900,149000,149000,148900,66
|
|
20231024,094100,922034100,148900,148900,148900,148900,82
|
|
20231024,094000,909824300,148900,148900,149000,148900,23
|
|
20231024,093900,906399100,148800,149000,149000,148800,17
|
|
20231024,093800,903866700,149000,149300,149300,149000,58
|
|
20231024,093700,895214500,149400,149300,149400,149300,5
|
|
20231024,093600,894467900,149300,148900,149400,148900,90
|
|
20231024,093500,881049400,148900,149300,149500,148900,266
|
|
20231024,093400,841364600,149400,149700,149700,149300,56
|
|
20231024,093300,832985600,149600,149300,149800,149300,151
|
|
20231024,093200,810401500,149300,148900,149800,148900,613
|
|
20231024,093100,718888000,148800,149000,149000,148800,65
|
|
20231024,093000,709208400,149100,149100,149200,149000,21
|
|
20231024,092900,706077300,149100,149200,149200,149100,91
|
|
20231024,092800,692502500,149200,149200,149300,149200,60
|
|
20231024,092700,683550200,149300,149200,149300,149200,63
|
|
20231024,092600,674150400,149200,149200,149200,149200,71
|
|
20231024,092500,663557200,149100,149500,149500,149100,58
|
|
20231024,092400,654897200,149500,149600,149600,149500,32
|
|
20231024,092300,650111900,149600,150000,150000,149600,95
|
|
20231024,092200,635881100,150000,149900,150000,149900,92
|
|
20231024,092100,622084300,149700,149700,149800,149500,216
|
|
20231024,092000,589749200,149600,148300,149700,148300,1535
|
|
20231024,091900,360863700,148300,148300,148300,148300,23
|
|
20231024,091800,357452800,148400,148300,148400,148300,46
|
|
20231024,091700,350626500,148300,148700,148700,148300,198
|
|
20231024,091600,321246400,148800,148800,148800,148800,60
|
|
20231024,091500,312318400,148900,148600,148900,148600,134
|
|
20231024,091400,292392900,148600,148300,148600,148100,224
|
|
20231024,091300,259152000,148300,148200,148300,148200,216
|
|
20231024,091200,227129200,148300,148600,148600,148300,97
|
|
20231024,091100,212726500,148800,148000,149000,148000,114
|
|
20231024,091000,195791900,148100,148000,148300,148000,42
|
|
20231024,090900,189570600,148100,147800,148200,147600,148
|
|
20231024,090800,167666700,147500,147700,147900,147500,172
|
|
20231024,090700,142257500,147700,147900,148100,147700,79
|
|
20231024,090600,130581900,147900,148500,148500,147900,65
|
|
20231024,090500,120957300,148600,148800,149000,148400,90
|
|
20231024,090400,107564100,148900,148500,148900,148500,102
|
|
20231024,090300,92404300,148500,149500,149500,148500,155
|
|
20231024,090200,69311400,149500,149500,149900,149400,89
|
|
20231024,090100,55987200,149500,149300,149500,149300,15
|
|
20231024,090000,53745500,148900,149300,149900,148700,359
|