597 lines
34 KiB
CSV
597 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,185300,9421234300,156200,156200,156200,156200,0
|
|
20231024,185200,9421234300,156200,156200,156200,156200,0
|
|
20231024,185100,9421234300,156200,156200,156200,156200,0
|
|
20231024,185000,9421234300,156200,156200,156200,156200,0
|
|
20231024,184900,9421234300,156200,156200,156200,156200,0
|
|
20231024,184800,9421234300,156200,156200,156200,156200,0
|
|
20231024,184700,9421234300,156200,156200,156200,156200,0
|
|
20231024,184600,9421234300,156200,156200,156200,156200,0
|
|
20231024,184500,9421234300,156200,156200,156200,156200,0
|
|
20231024,184400,9421234300,156200,156200,156200,156200,0
|
|
20231024,184300,9421234300,156200,156200,156200,156200,0
|
|
20231024,184200,9421234300,156200,156200,156200,156200,0
|
|
20231024,184100,9421234300,156200,156200,156200,156200,0
|
|
20231024,184000,9421234300,156200,156200,156200,156200,0
|
|
20231024,183900,9421234300,156200,156200,156200,156200,0
|
|
20231024,183800,9421234300,156200,156200,156200,156200,0
|
|
20231024,183700,9421234300,156200,156200,156200,156200,0
|
|
20231024,183600,9421234300,156200,156200,156200,156200,0
|
|
20231024,183500,9421234300,156200,156200,156200,156200,0
|
|
20231024,183400,9421234300,156200,156200,156200,156200,0
|
|
20231024,183300,9421234300,156200,156200,156200,156200,0
|
|
20231024,183200,9421234300,156200,156200,156200,156200,0
|
|
20231024,183100,9421234300,156200,156200,156200,156200,0
|
|
20231024,183000,9421234300,156200,156200,156200,156200,0
|
|
20231024,182900,9421234300,156200,156200,156200,156200,0
|
|
20231024,182800,9421234300,156200,156200,156200,156200,0
|
|
20231024,182700,9421234300,156200,156200,156200,156200,0
|
|
20231024,182600,9421234300,156200,156200,156200,156200,0
|
|
20231024,182500,9421234300,156200,156200,156200,156200,0
|
|
20231024,182400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,182300,9421234300,156200,156200,156200,156200,0
|
|
20231024,182200,9421234300,156200,156200,156200,156200,0
|
|
20231024,182100,9421234300,156200,156200,156200,156200,0
|
|
20231024,182000,9421234300,156200,156200,156200,156200,0
|
|
20231024,181900,9421234300,156200,156200,156200,156200,0
|
|
20231024,181800,9421234300,156200,156200,156200,156200,0
|
|
20231024,181700,9421234300,156200,156200,156200,156200,0
|
|
20231024,181600,9421234300,156200,156200,156200,156200,0
|
|
20231024,181500,9421234300,156200,156200,156200,156200,0
|
|
20231024,181400,9421234300,156200,156200,156200,156200,0
|
|
20231024,181300,9421234300,156200,156200,156200,156200,0
|
|
20231024,181200,9421234300,156200,156200,156200,156200,0
|
|
20231024,181100,9421234300,156200,156200,156200,156200,0
|
|
20231024,181000,9421234300,156200,156200,156200,156200,0
|
|
20231024,180900,9421234300,156200,156200,156200,156200,0
|
|
20231024,180800,9421234300,156200,156200,156200,156200,0
|
|
20231024,180700,9421234300,156200,156200,156200,156200,0
|
|
20231024,180600,9421234300,156200,156200,156200,156200,0
|
|
20231024,180500,9421234300,156200,156200,156200,156200,0
|
|
20231024,180400,9421234300,156200,156200,156200,156200,0
|
|
20231024,180300,9421234300,156200,156200,156200,156200,0
|
|
20231024,180200,9421234300,156200,156200,156200,156200,0
|
|
20231024,180100,9421234300,156200,156200,156200,156200,0
|
|
20231024,180000,9421234300,156200,156200,156200,156200,0
|
|
20231024,175900,9421234300,156200,156200,156200,156200,0
|
|
20231024,175800,9421234300,156200,156200,156200,156200,0
|
|
20231024,175700,9421234300,156200,156200,156200,156200,0
|
|
20231024,175600,9421234300,156200,156200,156200,156200,0
|
|
20231024,175500,9421234300,156200,156200,156200,156200,0
|
|
20231024,175400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,175300,9421234300,156200,156200,156200,156200,0
|
|
20231024,175200,9421234300,156200,156200,156200,156200,0
|
|
20231024,175100,9421234300,156200,156200,156200,156200,0
|
|
20231024,175000,9421234300,156200,156200,156200,156200,0
|
|
20231024,174900,9421234300,156200,156200,156200,156200,0
|
|
20231024,174800,9421234300,156200,156200,156200,156200,0
|
|
20231024,174700,9421234300,156200,156200,156200,156200,0
|
|
20231024,174600,9421234300,156200,156200,156200,156200,0
|
|
20231024,174500,9421234300,156200,156200,156200,156200,0
|
|
20231024,174400,9421234300,156200,156200,156200,156200,0
|
|
20231024,174300,9421234300,156200,156200,156200,156200,0
|
|
20231024,174200,9421234300,156200,156200,156200,156200,0
|
|
20231024,174100,9421234300,156200,156200,156200,156200,0
|
|
20231024,174000,9421234300,156200,156200,156200,156200,0
|
|
20231024,173900,9421234300,156200,156200,156200,156200,0
|
|
20231024,173800,9421234300,156200,156200,156200,156200,0
|
|
20231024,173700,9421234300,156200,156200,156200,156200,0
|
|
20231024,173600,9421234300,156200,156200,156200,156200,0
|
|
20231024,173500,9421234300,156200,156200,156200,156200,0
|
|
20231024,173400,9421234300,156200,156200,156200,156200,0
|
|
20231024,173300,9421234300,156200,156200,156200,156200,0
|
|
20231024,173200,9421234300,156200,156200,156200,156200,0
|
|
20231024,173100,9421234300,156200,156200,156200,156200,0
|
|
20231024,173000,9421234300,156200,156200,156200,156200,0
|
|
20231024,172900,9421234300,156200,156200,156200,156200,0
|
|
20231024,172800,9421234300,156200,156200,156200,156200,0
|
|
20231024,172700,9421234300,156200,156200,156200,156200,0
|
|
20231024,172600,9421234300,156200,156200,156200,156200,0
|
|
20231024,172500,9421234300,156200,156200,156200,156200,0
|
|
20231024,172400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,172300,9421234300,156200,156200,156200,156200,0
|
|
20231024,172200,9421234300,156200,156200,156200,156200,0
|
|
20231024,172100,9421234300,156200,156200,156200,156200,0
|
|
20231024,172000,9421234300,156200,156200,156200,156200,0
|
|
20231024,171900,9421234300,156200,156200,156200,156200,0
|
|
20231024,171800,9421234300,156200,156200,156200,156200,0
|
|
20231024,171700,9421234300,156200,156200,156200,156200,0
|
|
20231024,171600,9421234300,156200,156200,156200,156200,0
|
|
20231024,171500,9421234300,156200,156200,156200,156200,0
|
|
20231024,171400,9421234300,156200,156200,156200,156200,0
|
|
20231024,171300,9421234300,156200,156200,156200,156200,0
|
|
20231024,171200,9421234300,156200,156200,156200,156200,0
|
|
20231024,171100,9421234300,156200,156200,156200,156200,0
|
|
20231024,171000,9421234300,156200,156200,156200,156200,0
|
|
20231024,170900,9421234300,156200,156200,156200,156200,0
|
|
20231024,170800,9421234300,156200,156200,156200,156200,0
|
|
20231024,170700,9421234300,156200,156200,156200,156200,0
|
|
20231024,170600,9421234300,156200,156200,156200,156200,0
|
|
20231024,170500,9421234300,156200,156200,156200,156200,0
|
|
20231024,170400,9421234300,156200,156200,156200,156200,0
|
|
20231024,170300,9421234300,156200,156200,156200,156200,0
|
|
20231024,170200,9421234300,156200,156200,156200,156200,0
|
|
20231024,170100,9421234300,156200,156200,156200,156200,0
|
|
20231024,170000,9421234300,156200,156200,156200,156200,0
|
|
20231024,165900,9421234300,156200,156200,156200,156200,0
|
|
20231024,165800,9421234300,156200,156200,156200,156200,0
|
|
20231024,165700,9421234300,156200,156200,156200,156200,0
|
|
20231024,165600,9421234300,156200,156200,156200,156200,0
|
|
20231024,165500,9421234300,156200,156200,156200,156200,0
|
|
20231024,165400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,165300,9421234300,156200,156200,156200,156200,0
|
|
20231024,165200,9421234300,156200,156200,156200,156200,0
|
|
20231024,165100,9421234300,156200,156200,156200,156200,0
|
|
20231024,165000,9421234300,156200,156200,156200,156200,0
|
|
20231024,164900,9421234300,156200,156200,156200,156200,0
|
|
20231024,164800,9421234300,156200,156200,156200,156200,0
|
|
20231024,164700,9421234300,156200,156200,156200,156200,0
|
|
20231024,164600,9421234300,156200,156200,156200,156200,0
|
|
20231024,164500,9421234300,156200,156200,156200,156200,0
|
|
20231024,164400,9421234300,156200,156200,156200,156200,0
|
|
20231024,164300,9421234300,156200,156200,156200,156200,0
|
|
20231024,164200,9421234300,156200,156200,156200,156200,0
|
|
20231024,164100,9421234300,156200,156200,156200,156200,0
|
|
20231024,164000,9421234300,156200,156200,156200,156200,0
|
|
20231024,163900,9421234300,156200,156200,156200,156200,0
|
|
20231024,163800,9421234300,156200,156200,156200,156200,0
|
|
20231024,163700,9421234300,156200,156200,156200,156200,0
|
|
20231024,163600,9421234300,156200,156200,156200,156200,0
|
|
20231024,163500,9421234300,156200,156200,156200,156200,0
|
|
20231024,163400,9421234300,156200,156200,156200,156200,0
|
|
20231024,163300,9421234300,156200,156200,156200,156200,0
|
|
20231024,163200,9421234300,156200,156200,156200,156200,0
|
|
20231024,163100,9421234300,156200,156200,156200,156200,0
|
|
20231024,163000,9421234300,156200,156200,156200,156200,0
|
|
20231024,162900,9421234300,156200,156200,156200,156200,0
|
|
20231024,162800,9421234300,156200,156200,156200,156200,0
|
|
20231024,162700,9421234300,156200,156200,156200,156200,0
|
|
20231024,162600,9421234300,156200,156200,156200,156200,0
|
|
20231024,162500,9421234300,156200,156200,156200,156200,0
|
|
20231024,162400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,162300,9421234300,156200,156200,156200,156200,0
|
|
20231024,162200,9421234300,156200,156200,156200,156200,0
|
|
20231024,162100,9421234300,156200,156200,156200,156200,0
|
|
20231024,162000,9421234300,156200,156200,156200,156200,0
|
|
20231024,161900,9421234300,156200,156200,156200,156200,0
|
|
20231024,161800,9421234300,156200,156200,156200,156200,0
|
|
20231024,161700,9421234300,156200,156200,156200,156200,0
|
|
20231024,161600,9421234300,156200,156200,156200,156200,0
|
|
20231024,161500,9421234300,156200,156200,156200,156200,0
|
|
20231024,161400,9421234300,156200,156200,156200,156200,0
|
|
20231024,161300,9421234300,156200,156200,156200,156200,0
|
|
20231024,161200,9421234300,156200,156200,156200,156200,0
|
|
20231024,161100,9421234300,156200,156200,156200,156200,0
|
|
20231024,161000,9421234300,156200,156200,156200,156200,0
|
|
20231024,160900,9421234300,156200,156200,156200,156200,0
|
|
20231024,160800,9421234300,156200,156200,156200,156200,0
|
|
20231024,160700,9421234300,156200,156200,156200,156200,0
|
|
20231024,160600,9421234300,156200,156200,156200,156200,0
|
|
20231024,160500,9421234300,156200,156200,156200,156200,0
|
|
20231024,160400,9421234300,156200,156200,156200,156200,0
|
|
20231024,160300,9421234300,156200,156200,156200,156200,0
|
|
20231024,160200,9421234300,156200,156200,156200,156200,0
|
|
20231024,160100,9421234300,156200,156200,156200,156200,0
|
|
20231024,160000,9421234300,156200,156200,156200,156200,0
|
|
20231024,155900,9421234300,156200,156200,156200,156200,0
|
|
20231024,155800,9421234300,156200,156200,156200,156200,0
|
|
20231024,155700,9421234300,156200,156200,156200,156200,0
|
|
20231024,155600,9421234300,156200,156200,156200,156200,0
|
|
20231024,155500,9421234300,156200,156200,156200,156200,0
|
|
20231024,155400,9421234300,156200,156200,156200,156200,1928
|
|
20231024,155300,9421234300,156200,156200,156200,156200,0
|
|
20231024,155200,9421234300,156200,156200,156200,156200,0
|
|
20231024,155100,9421234300,156200,156200,156200,156200,0
|
|
20231024,155000,9421234300,156200,156200,156200,156200,0
|
|
20231024,154900,9421234300,156200,156200,156200,156200,0
|
|
20231024,154800,9421234300,156200,156200,156200,156200,0
|
|
20231024,154700,9421234300,156200,156200,156200,156200,0
|
|
20231024,154600,9421234300,156200,156200,156200,156200,0
|
|
20231024,154500,9421234300,156200,156200,156200,156200,0
|
|
20231024,154400,9421234300,156200,156200,156200,156200,0
|
|
20231024,154300,9421234300,156200,156200,156200,156200,0
|
|
20231024,154200,9421234300,156200,156200,156200,156200,0
|
|
20231024,154100,9421234300,156200,156200,156200,156200,0
|
|
20231024,154000,9421234300,156200,156200,156200,156200,0
|
|
20231024,153900,9421234300,156200,156200,156200,156200,0
|
|
20231024,153800,9421234300,156200,156200,156200,156200,0
|
|
20231024,153700,9421234300,156200,156200,156200,156200,0
|
|
20231024,153600,9421234300,156200,156200,156200,156200,0
|
|
20231024,153500,9421234300,156200,156200,156200,156200,0
|
|
20231024,153400,9421234300,156200,156200,156200,156200,0
|
|
20231024,153300,9421234300,156200,156200,156200,156200,0
|
|
20231024,153200,9421234300,156200,156200,156200,156200,0
|
|
20231024,153100,9421234300,156200,156200,156200,156200,0
|
|
20231024,153000,9421234300,156200,156200,156200,156200,1928
|
|
20231024,152900,9120080700,156000,156000,156000,156000,0
|
|
20231024,152800,9120080700,156000,156000,156000,156000,0
|
|
20231024,152700,9120080700,156000,156000,156000,156000,0
|
|
20231024,152600,9120080700,156000,156000,156000,156000,0
|
|
20231024,152500,9120080700,156000,156000,156000,156000,0
|
|
20231024,152400,9120080700,156000,156000,156000,156000,0
|
|
20231024,152300,9120080700,156000,156000,156000,156000,0
|
|
20231024,152200,9120080700,156000,156000,156000,156000,0
|
|
20231024,152100,9120080700,156000,156000,156000,156000,0
|
|
20231024,152000,9120080700,156000,156000,156000,156000,0
|
|
20231024,151900,9120080700,156000,155300,156000,155300,174
|
|
20231024,151800,9092987100,155300,155600,155600,155200,83
|
|
20231024,151700,9080092600,155600,155100,155900,155100,98
|
|
20231024,151600,9064866800,155200,155600,155800,155100,160
|
|
20231024,151500,9040015300,155500,155700,155900,155500,89
|
|
20231024,151400,9026164900,155800,155500,155800,155500,137
|
|
20231024,151300,9004852000,155700,155400,155900,155400,109
|
|
20231024,151200,8987900600,155500,155400,155900,155400,40
|
|
20231024,151100,8981676000,155800,155500,155800,155400,77
|
|
20231024,151000,8969705700,155400,155500,155600,155400,56
|
|
20231024,150900,8961000900,155400,155500,155600,155400,49
|
|
20231024,150800,8953383400,155600,155700,156000,155300,122
|
|
20231024,150700,8934406000,155700,155200,155800,155100,301
|
|
20231024,150600,8887652900,155200,155300,155300,155200,87
|
|
20231024,150500,8874145700,155300,155500,155500,155300,118
|
|
20231024,150400,8855807000,155500,155400,155500,155400,117
|
|
20231024,150300,8837619800,155400,155500,155600,155400,107
|
|
20231024,150200,8820979400,155500,155500,155600,155500,98
|
|
20231024,150100,8805738400,155600,155600,155600,155500,67
|
|
20231024,150000,8795315900,155600,155500,155800,155500,99
|
|
20231024,145900,8779911900,155600,155900,156100,155500,171
|
|
20231024,145800,8753278700,155500,155400,156300,155400,121
|
|
20231024,145700,8734451900,156200,155800,156300,155400,202
|
|
20231024,145600,8702994300,155400,155600,156000,155400,166
|
|
20231024,145500,8677145900,155600,155600,156000,155600,155
|
|
20231024,145400,8653004200,155700,155800,155800,155600,146
|
|
20231024,145300,8630273800,155700,155700,155700,155600,165
|
|
20231024,145200,8604590500,155600,155600,155700,155600,174
|
|
20231024,145100,8577506600,155600,155500,155700,155500,159
|
|
20231024,145000,8552764900,155600,155800,155900,155600,128
|
|
20231024,144900,8532841500,156100,155700,156100,155600,295
|
|
20231024,144800,8486892500,155700,155600,156000,155600,133
|
|
20231024,144700,8466167800,155600,156100,156100,155600,265
|
|
20231024,144600,8424871200,155700,156100,156200,155700,173
|
|
20231024,144500,8397911100,156100,156100,156200,155700,324
|
|
20231024,144400,8347395700,156200,156400,156600,155700,271
|
|
20231024,144300,8305105600,155800,156300,156500,155800,195
|
|
20231024,144200,8274663500,156200,156200,156300,155800,101
|
|
20231024,144100,8258907000,156100,156200,156700,155800,409
|
|
20231024,144000,8195036300,156700,156500,156800,156200,465
|
|
20231024,143900,8122266100,156500,156100,156500,156100,292
|
|
20231024,143800,8076636400,156200,155700,156200,155700,259
|
|
20231024,143700,8036264900,155800,156200,156200,155600,364
|
|
20231024,143600,7979528900,155900,155700,156000,155700,227
|
|
20231024,143500,7944162900,155700,155700,155800,155600,119
|
|
20231024,143400,7925629900,155700,155800,155800,155600,264
|
|
20231024,143300,7884527200,155800,155900,155900,155700,313
|
|
20231024,143200,7835764000,155900,156100,156200,155800,229
|
|
20231024,143100,7800052400,156000,156000,156000,155900,263
|
|
20231024,143000,7759035700,155900,155500,155900,155400,397
|
|
20231024,142900,7697227800,155500,155300,155600,155300,250
|
|
20231024,142800,7658360800,155400,155300,155500,155300,169
|
|
20231024,142700,7632103900,155500,155400,155500,155300,225
|
|
20231024,142600,7597140100,155300,155300,155400,155200,328
|
|
20231024,142500,7546194100,155100,155000,155200,155000,409
|
|
20231024,142400,7482757500,155100,154800,155300,154800,128
|
|
20231024,142300,7462903000,154800,155000,155200,154600,236
|
|
20231024,142200,7426392100,155100,155300,155300,155100,246
|
|
20231024,142100,7388226100,155200,155200,155400,155200,307
|
|
20231024,142000,7340564000,155200,154800,155300,154700,188
|
|
20231024,141900,7311402000,155200,154600,155200,154500,469
|
|
20231024,141800,7238896300,155000,155000,155200,154500,361
|
|
20231024,141700,7182932500,155100,155000,155100,155000,279
|
|
20231024,141600,7139671700,155000,155000,155100,154400,631
|
|
20231024,141500,7041967300,155000,154800,155000,154800,239
|
|
20231024,141400,7004934800,154800,154500,154900,154400,205
|
|
20231024,141300,6973207000,154400,154600,154700,154400,273
|
|
20231024,141200,6931024300,154500,154500,154500,154300,188
|
|
20231024,141100,6901996600,154500,154200,154500,154000,233
|
|
20231024,141000,6866046500,154300,154200,154400,154200,192
|
|
20231024,140900,6836424300,154200,154200,154300,154000,157
|
|
20231024,140800,6812220600,154300,154000,154300,154000,483
|
|
20231024,140700,6737774000,154000,153900,154000,153900,166
|
|
20231024,140600,6712213600,154000,153900,154200,153900,640
|
|
20231024,140500,6613627200,154000,154000,154000,153900,293
|
|
20231024,140400,6568507200,154000,154000,154100,153900,638
|
|
20231024,140300,6470265500,154000,154000,154800,153800,1968
|
|
20231024,140200,6167099800,154000,154000,154900,153900,3580
|
|
20231024,140100,5615331900,154000,153900,154000,153900,175
|
|
20231024,140000,5588389000,154000,153900,154000,153900,244
|
|
20231024,135900,5550813700,154000,153800,154000,153800,259
|
|
20231024,135800,5510953000,153900,153800,153900,153800,82
|
|
20231024,135700,5498338300,153900,153800,153900,153600,98
|
|
20231024,135600,5483279600,153500,153400,154000,153300,225
|
|
20231024,135500,5448704900,153400,153400,153500,153300,110
|
|
20231024,135400,5431830900,153400,153400,153400,153300,103
|
|
20231024,135300,5416036000,153300,153400,153400,153300,90
|
|
20231024,135200,5402237400,153400,153300,153400,153300,99
|
|
20231024,135100,5387053600,153400,153500,153500,153400,162
|
|
20231024,135000,5362194400,153400,153700,153700,153400,105
|
|
20231024,134900,5346067700,153800,153600,153800,153600,106
|
|
20231024,134800,5329778400,153600,153600,153600,153600,90
|
|
20231024,134700,5315954400,153600,153500,153600,153500,33
|
|
20231024,134600,5310885900,153400,153700,153800,153300,194
|
|
20231024,134500,5281098100,153700,153600,153800,153600,87
|
|
20231024,134400,5267727100,153700,153700,153800,153600,82
|
|
20231024,134300,5255123800,153700,153700,153700,153600,21
|
|
20231024,134200,5251897200,153700,153600,153700,153600,115
|
|
20231024,134100,5234233000,153600,153300,153600,153200,75
|
|
20231024,134000,5222730700,153300,153700,153700,153200,110
|
|
20231024,133900,5205828500,153700,153200,153800,153100,183
|
|
20231024,133800,5177734600,153300,153200,153600,153100,220
|
|
20231024,133700,5143988300,153200,153000,153200,153000,73
|
|
20231024,133600,5132815100,153000,153000,153000,153000,345
|
|
20231024,133500,5080030100,153000,152900,153000,152800,157
|
|
20231024,133400,5056020800,152900,152800,152900,152700,113
|
|
20231024,133300,5038755100,152800,152300,152800,152200,1216
|
|
20231024,133200,4853497300,152300,152200,152300,152200,7
|
|
20231024,133100,4852431400,152100,152200,152200,152000,153
|
|
20231024,133000,4829164100,152200,152300,152400,152200,144
|
|
20231024,132900,4807235100,152200,152300,152400,152200,249
|
|
20231024,132800,4769317500,152300,152400,152400,152300,9
|
|
20231024,132700,4767946000,152300,152500,152500,152300,61
|
|
20231024,132600,4758650400,152500,152500,152600,152500,48
|
|
20231024,132500,4751330000,152500,152600,152600,152500,99
|
|
20231024,132400,4736230700,152500,152400,152500,152400,83
|
|
20231024,132300,4723576900,152400,152500,152500,152400,23
|
|
20231024,132200,4720070700,152400,152200,152400,152200,121
|
|
20231024,132100,4701640700,152300,152400,152400,152200,115
|
|
20231024,132000,4684123400,152500,152500,152600,152500,53
|
|
20231024,131900,4676040800,152400,152400,152500,152400,55
|
|
20231024,131800,4667658500,152400,152300,152400,152300,55
|
|
20231024,131700,4659281500,152400,152300,152400,152300,30
|
|
20231024,131600,4654712200,152300,152400,152400,152300,61
|
|
20231024,131500,4645418800,152300,152000,152400,152000,119
|
|
20231024,131400,4627309700,152200,152000,152200,152000,13
|
|
20231024,131300,4625333500,151900,151700,152000,151600,75
|
|
20231024,131200,4613947600,151900,151700,151900,151600,26
|
|
20231024,131100,4610001200,151800,151900,151900,151600,44
|
|
20231024,131000,4603323000,151800,151800,151800,151500,90
|
|
20231024,130900,4589670900,151800,151800,151800,151500,49
|
|
20231024,130800,4582235700,151600,151600,151800,151500,135
|
|
20231024,130700,4561769900,151600,151800,151800,151600,89
|
|
20231024,130600,4548268400,151800,151600,151900,151500,73
|
|
20231024,130500,4537195600,151500,152000,152000,151500,59
|
|
20231024,130400,4528243500,151800,151600,151800,151500,58
|
|
20231024,130300,4519443200,151700,151900,151900,151700,46
|
|
20231024,130200,4512463700,151800,151800,151900,151800,45
|
|
20231024,130100,4505632500,151900,151900,152000,151800,69
|
|
20231024,130000,4495153500,151900,152300,152300,151900,9
|
|
20231024,125900,4493785400,152300,151900,152300,151900,92
|
|
20231024,125800,4479804600,151800,151900,152300,151800,32
|
|
20231024,125700,4474941500,151800,151800,152000,151800,24
|
|
20231024,125600,4471296500,151800,151900,152000,151800,51
|
|
20231024,125500,4463549300,152000,151900,152000,151900,24
|
|
20231024,125400,4459903100,151900,152000,152000,151900,66
|
|
20231024,125300,4449876100,152000,151900,152000,151900,22
|
|
20231024,125200,4446533400,152000,152000,152000,151900,50
|
|
20231024,125100,4438937400,152000,152000,152100,151900,48
|
|
20231024,125000,4431641300,152000,152100,152100,152000,42
|
|
20231024,124900,4425255500,152100,151900,152100,151900,58
|
|
20231024,124800,4416439400,151900,152000,152000,151900,37
|
|
20231024,124700,4410817600,151900,152100,152100,151900,46
|
|
20231024,124600,4403827600,152000,152000,152100,152000,68
|
|
20231024,124500,4393489000,152000,152100,152100,152000,8
|
|
20231024,124400,4392272500,152100,152000,152100,152000,41
|
|
20231024,124300,4386039500,151900,152200,152200,151900,42
|
|
20231024,124200,4379653400,152100,152000,152200,152000,25
|
|
20231024,124100,4375850600,152200,152200,152200,152200,19
|
|
20231024,124000,4372958800,152200,152000,152200,152000,88
|
|
20231024,123900,4359576200,152000,151900,152000,151900,51
|
|
20231024,123800,4351826600,151900,151800,151900,151700,76
|
|
20231024,123700,4340292300,151700,151800,151800,151700,27
|
|
20231024,123600,4336196200,151800,151900,151900,151800,37
|
|
20231024,123500,4330578900,151800,151900,151900,151800,19
|
|
20231024,123400,4327694600,151800,151800,151900,151800,55
|
|
20231024,123300,4319344700,151900,151800,151900,151800,48
|
|
20231024,123200,4312054600,151900,151900,151900,151800,7
|
|
20231024,123100,4310991400,151800,151800,151800,151700,48
|
|
20231024,123000,4303707200,151700,151800,151800,151700,57
|
|
20231024,122900,4295058600,151800,151800,151800,151700,62
|
|
20231024,122800,4285650900,152000,151800,152000,151700,66
|
|
20231024,122700,4275636800,151700,151600,151700,151600,64
|
|
20231024,122600,4265931800,151600,151900,151900,151600,19
|
|
20231024,122500,4263047600,151700,152000,152000,151600,80
|
|
20231024,122400,4250912900,151800,151700,151900,151700,24
|
|
20231024,122300,4247270700,151600,151800,151900,151600,40
|
|
20231024,122200,4241202100,152000,152000,152100,152000,46
|
|
20231024,122100,4234209800,151900,151600,151900,151600,57
|
|
20231024,122000,4225564400,151900,151600,151900,151600,38
|
|
20231024,121900,4219798000,151900,151800,151900,151800,37
|
|
20231024,121800,4214181300,151900,151900,151900,151700,53
|
|
20231024,121700,4206131800,151900,151700,151900,151500,62
|
|
20231024,121600,4196721300,151800,151800,151800,151400,47
|
|
20231024,121500,4189587900,151900,151900,152000,151900,17
|
|
20231024,121400,4187005300,151800,151900,152000,151800,79
|
|
20231024,121300,4175007800,152000,152100,152100,152000,5
|
|
20231024,121200,4174247600,152200,151900,152200,151900,46
|
|
20231024,121100,4167255800,152000,151900,152000,151900,53
|
|
20231024,121000,4159204500,152000,152000,152100,151900,57
|
|
20231024,120900,4150541500,152000,152100,152100,151200,189
|
|
20231024,120800,4121869500,152100,152000,152100,152000,52
|
|
20231024,120700,4113964800,152000,152000,152100,152000,11
|
|
20231024,120600,4112292600,152100,152200,152200,152100,19
|
|
20231024,120500,4109401800,152100,152000,152100,152000,62
|
|
20231024,120400,4099975600,152000,152000,152100,152000,28
|
|
20231024,120300,4095719000,152100,152100,152100,152000,25
|
|
20231024,120200,4091917400,152200,152100,152300,152100,12
|
|
20231024,120100,4090090700,152200,152300,152300,152100,70
|
|
20231024,120000,4079440300,152300,152200,152300,152000,33
|
|
20231024,115900,4074421100,152200,152400,152500,152200,113
|
|
20231024,115800,4057203300,152400,152400,152500,152400,32
|
|
20231024,115700,4052325900,152500,152500,152600,152400,65
|
|
20231024,115600,4042414500,152500,152500,152600,152500,452
|
|
20231024,115500,3973484300,152600,152500,152600,152500,36
|
|
20231024,115400,3967991200,152600,152600,152600,152500,250
|
|
20231024,115300,3929864000,152600,152600,152600,152500,23
|
|
20231024,115200,3926355400,152600,152600,152600,152500,46
|
|
20231024,115100,3919339500,152700,152600,152700,152600,45
|
|
20231024,115000,3912470100,152600,152600,152600,152500,75
|
|
20231024,114900,3901029800,152500,152500,152600,152500,35
|
|
20231024,114800,3895691200,152800,152600,152800,152500,53
|
|
20231024,114700,3887605200,152600,152600,152800,152500,33
|
|
20231024,114600,3882569900,152600,152500,152700,152500,54
|
|
20231024,114500,3874331500,152600,152500,152600,152500,31
|
|
20231024,114400,3869603000,152600,152600,152700,152500,52
|
|
20231024,114300,3861668100,152800,152800,152800,152600,39
|
|
20231024,114200,3855714300,152800,152600,152900,152500,88
|
|
20231024,114100,3842285300,152500,152400,152500,152400,56
|
|
20231024,114000,3833748200,152400,152300,152500,152300,21
|
|
20231024,113900,3830547900,152400,152500,152600,152300,33
|
|
20231024,113800,3825516500,152600,152900,152900,152600,10
|
|
20231024,113700,3823988900,152900,152400,152900,152400,105
|
|
20231024,113600,3807979500,152400,152500,152500,152300,31
|
|
20231024,113500,3803256100,152300,152900,152900,152300,203
|
|
20231024,113400,3772288900,152900,153100,153200,152900,103
|
|
20231024,113300,3756530400,153000,152900,153000,152800,396
|
|
20231024,113200,3695981000,152800,152600,152900,152500,154
|
|
20231024,113100,3672470000,152700,152600,152700,152600,31
|
|
20231024,113000,3667739100,152700,152400,152700,152300,69
|
|
20231024,112900,3657213200,152700,152700,152900,152500,245
|
|
20231024,112800,3619797300,152400,152400,152400,152300,71
|
|
20231024,112700,3608979900,152400,152100,152600,152100,84
|
|
20231024,112600,3596179700,152100,152200,152200,152000,35
|
|
20231024,112500,3590857200,152100,152200,152200,152100,30
|
|
20231024,112400,3586291800,152300,152600,152600,152300,38
|
|
20231024,112300,3580501200,152600,152500,152600,152500,52
|
|
20231024,112200,3572568600,152500,152600,152600,152500,61
|
|
20231024,112100,3563264600,152600,152000,152600,152000,90
|
|
20231024,112000,3549542600,152600,152000,152600,152000,109
|
|
20231024,111900,3532942800,152600,151900,152600,151900,85
|
|
20231024,111800,3520007000,152100,151600,152200,151600,221
|
|
20231024,111700,3486413800,151500,151400,151600,151400,93
|
|
20231024,111600,3472329500,151500,151600,151600,151500,8
|
|
20231024,111500,3471117100,151700,151800,151800,151200,124
|
|
20231024,111400,3452319100,151800,151100,151800,151100,378
|
|
20231024,111300,3395047600,151500,151500,151500,151400,66
|
|
20231024,111200,3385052400,151500,151000,151500,151000,21
|
|
20231024,111100,3381877200,151000,150900,151000,150900,61
|
|
20231024,111000,3372666300,150900,151500,151500,150900,40
|
|
20231024,110900,3366629000,151500,151400,151500,151000,93
|
|
20231024,110800,3352560100,151300,151000,151400,151000,115
|
|
20231024,110700,3335173000,151400,149900,151400,149900,188
|
|
20231024,110600,3306778900,150900,151300,152000,149500,984
|
|
20231024,110500,3158525500,151400,151500,151500,151300,34
|
|
20231024,110400,3153379100,151500,151500,151500,151400,90
|
|
20231024,110300,3139751900,151500,151500,151500,151400,13
|
|
20231024,110200,3137782500,151500,151700,151700,151500,63
|
|
20231024,110100,3128234000,151600,151600,152200,151600,102
|
|
20231024,110000,3112743000,151500,151600,151700,151500,54
|
|
20231024,105900,3104560000,151700,151500,151700,151500,9
|
|
20231024,105800,3103196100,151500,151700,151700,151500,103
|
|
20231024,105700,3087578600,151800,151600,152000,151600,18
|
|
20231024,105600,3084845900,151600,151400,151600,151400,89
|
|
20231024,105500,3071365900,151500,151400,151500,151400,74
|
|
20231024,105400,3060158200,151500,151400,151500,151400,22
|
|
20231024,105300,3056827000,151500,151500,151600,151500,69
|
|
20231024,105200,3046373300,151500,151600,151600,151500,19
|
|
20231024,105100,3043493000,151600,151700,151700,151400,195
|
|
20231024,105000,3013933300,151700,152000,152100,151700,30
|
|
20231024,104900,3009376800,151600,152500,152500,151600,65
|
|
20231024,104800,2999516500,151500,152100,152100,151400,175
|
|
20231024,104700,2972929000,152100,153000,153000,152100,167
|
|
20231024,104600,2947482600,152700,152000,153100,152000,437
|
|
20231024,104500,2880872000,151900,151400,151900,151200,642
|
|
20231024,104400,2783569000,151400,151400,151400,151200,124
|
|
20231024,104300,2764805800,151400,151500,151500,151400,77
|
|
20231024,104200,2753143300,151500,151400,151500,151400,192
|
|
20231024,104100,2724064100,151500,151300,151500,151300,120
|
|
20231024,104000,2705892600,151400,151500,151500,151300,144
|
|
20231024,103900,2684082600,151500,151300,151500,151300,118
|
|
20231024,103800,2666219000,151200,151300,151400,151200,111
|
|
20231024,103700,2649425900,151300,151400,151400,151200,120
|
|
20231024,103600,2631270700,151300,151300,151500,151300,172
|
|
20231024,103500,2605223600,151400,151600,151600,151100,279
|
|
20231024,103400,2563030700,151200,151200,151300,151200,554
|
|
20231024,103300,2479253300,151300,151500,151600,151200,146
|
|
20231024,103200,2457151400,151600,151500,151600,151500,69
|
|
20231024,103100,2446691500,151500,151600,151900,151100,852
|
|
20231024,103000,2317637000,151900,151600,151900,151600,27
|
|
20231024,102900,2313541300,151600,151800,151900,151500,202
|
|
20231024,102800,2282881700,151500,151600,151800,151500,266
|
|
20231024,102700,2242512500,151500,151400,151500,151400,90
|
|
20231024,102600,2228885400,151300,151300,151300,151300,6
|
|
20231024,102500,2227977600,151300,151400,151400,151300,36
|
|
20231024,102400,2222530000,151300,151400,151400,151300,58
|
|
20231024,102300,2213752900,151400,151600,151600,151400,52
|
|
20231024,102200,2205878000,151600,151600,151600,151500,54
|
|
20231024,102100,2197694100,151700,152000,152000,151500,61
|
|
20231024,102000,2188444200,152100,152100,152200,152000,126
|
|
20231024,101900,2169289700,152200,152300,152300,152000,84
|
|
20231024,101800,2156513000,152300,152400,152500,152300,33
|
|
20231024,101700,2151483700,152500,152600,152600,152500,8
|
|
20231024,101600,2150263500,152600,152200,152600,152200,213
|
|
20231024,101500,2117832000,152200,152900,152900,152200,244
|
|
20231024,101400,2080606700,153000,152700,153000,152700,138
|
|
20231024,101300,2059525900,152700,152600,152700,152600,7
|
|
20231024,101200,2058457500,152600,152600,152700,152500,88
|
|
20231024,101100,2045027600,152600,152600,152700,152400,50
|
|
20231024,101000,2037398500,152500,152500,152500,152500,40
|
|
20231024,100900,2031298500,152500,152500,152500,152400,59
|
|
20231024,100800,2022301900,152600,152600,152600,152600,5
|
|
20231024,100700,2021538900,152500,152700,152700,152400,64
|
|
20231024,100600,2011777500,152700,152800,153000,152700,184
|
|
20231024,100500,1983669000,152800,153200,153200,152800,72
|
|
20231024,100400,1972653600,153300,153400,153500,153300,69
|
|
20231024,100300,1962071000,153300,153400,153400,153300,76
|
|
20231024,100200,1950414500,153500,153500,153500,153500,25
|
|
20231024,100100,1946577000,153500,153900,153900,153300,175
|
|
20231024,100000,1919680500,154000,153900,154000,153900,36
|
|
20231024,095900,1914137900,153900,153900,153900,153800,30
|
|
20231024,095800,1909521300,153800,154100,154100,153800,213
|
|
20231024,095700,1876723700,154100,154200,154200,154100,84
|
|
20231024,095600,1863777100,154200,154200,154200,154200,22
|
|
20231024,095500,1860384700,154300,154200,154300,154200,8
|
|
20231024,095400,1859151000,154300,154100,154300,154000,65
|
|
20231024,095300,1849134900,154100,154100,154300,154100,14
|
|
20231024,095200,1846977300,154200,154200,154200,154000,6
|
|
20231024,095100,1846052300,154100,154400,154400,154000,65
|
|
20231024,095000,1836037000,154300,154200,154400,154200,236
|
|
20231024,094900,1799607400,154300,154000,154300,154000,482
|
|
20231024,094800,1725372700,154000,154300,154400,154000,665
|
|
20231024,094700,1622775600,154400,154400,154400,154300,102
|
|
20231024,094600,1607031800,154400,154300,154400,154200,360
|
|
20231024,094500,1551480900,154300,154400,154500,154300,98
|
|
20231024,094400,1536357200,154400,154300,154500,154300,55
|
|
20231024,094300,1527865000,154300,154500,154500,154300,251
|
|
20231024,094200,1489106200,154400,154400,154400,154300,135
|
|
20231024,094100,1468267700,154300,154600,154600,154200,661
|
|
20231024,094000,1366275200,154600,154500,154600,154300,275
|
|
20231024,093900,1323816800,154500,154500,154600,154400,119
|
|
20231024,093800,1305431200,154500,154400,154500,154400,148
|
|
20231024,093700,1282574200,154500,154500,154700,154400,238
|
|
20231024,093600,1245776100,154400,154400,154400,154400,58
|
|
20231024,093500,1236820900,154400,154600,154600,154300,397
|
|
20231024,093400,1175478200,154500,154500,154500,154500,62
|
|
20231024,093300,1165899200,154600,154600,154600,154400,20
|
|
20231024,093200,1162807400,154300,154400,154500,153900,559
|
|
20231024,093100,1076637200,154500,154400,154500,154000,504
|
|
20231024,093000,998950800,154400,154300,154500,154300,148
|
|
20231024,092900,976100100,154400,154400,154400,154000,203
|
|
20231024,092800,944770100,154400,154000,154400,154000,228
|
|
20231024,092700,909590000,154000,153900,154000,153900,58
|
|
20231024,092600,900658100,154000,154100,154200,154000,182
|
|
20231024,092500,872600700,154300,154000,154300,154000,14
|
|
20231024,092400,870441900,154000,153900,154000,153900,78
|
|
20231024,092300,858433600,154300,154500,154500,154000,155
|
|
20231024,092200,834509200,154600,154500,154700,154500,68
|
|
20231024,092100,823997900,154400,154500,154500,154400,41
|
|
20231024,092000,817664100,154400,154000,154400,153800,114
|
|
20231024,091900,800099300,154200,154600,154600,154200,118
|
|
20231024,091800,781884300,154600,154500,154800,154400,174
|
|
20231024,091700,755012300,154400,154600,154700,154400,64
|
|
20231024,091600,745118900,154800,154600,154800,154600,203
|
|
20231024,091500,713723200,154600,154900,154900,154600,315
|
|
20231024,091400,664992200,154400,154700,154800,154300,1440
|
|
20231024,091300,442483000,154700,154700,154800,154600,148
|
|
20231024,091200,419594600,154600,154900,154900,154600,51
|
|
20231024,091100,411705400,154900,154600,154900,154400,420
|
|
20231024,091000,346772200,154700,153800,154700,153800,421
|
|
20231024,090900,281850300,153800,154200,154400,153600,240
|
|
20231024,090800,244877800,154400,154500,154600,154400,90
|
|
20231024,090700,230970000,154400,154100,154400,154000,195
|
|
20231024,090600,200930600,154100,154500,154500,153900,63
|
|
20231024,090500,191229200,154500,154000,154500,153900,274
|
|
20231024,090400,148938300,154200,154200,154600,154200,162
|
|
20231024,090300,123938400,154200,154300,154900,154200,124
|
|
20231024,090200,104787900,154600,154500,154700,153900,182
|
|
20231024,090100,76718400,154600,154100,154700,154100,122
|
|
20231024,090000,57895500,154800,153900,154800,153900,375
|