615 lines
35 KiB
CSV
615 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,191100,20774108500,133600,133600,133600,133600,0
|
|
20241024,191000,20774108500,133600,133600,133600,133600,0
|
|
20241024,190900,20774108500,133600,133600,133600,133600,0
|
|
20241024,190800,20774108500,133600,133600,133600,133600,0
|
|
20241024,190700,20774108500,133600,133600,133600,133600,0
|
|
20241024,190600,20774108500,133600,133600,133600,133600,0
|
|
20241024,190500,20774108500,133600,133600,133600,133600,0
|
|
20241024,190400,20774108500,133600,133600,133600,133600,0
|
|
20241024,190300,20774108500,133600,133600,133600,133600,0
|
|
20241024,190200,20774108500,133600,133600,133600,133600,0
|
|
20241024,190100,20774108500,133600,133600,133600,133600,0
|
|
20241024,190000,20774108500,133600,133600,133600,133600,0
|
|
20241024,185900,20774108500,133600,133600,133600,133600,0
|
|
20241024,185800,20774108500,133600,133600,133600,133600,0
|
|
20241024,185700,20774108500,133600,133600,133600,133600,0
|
|
20241024,185600,20774108500,133600,133600,133600,133600,0
|
|
20241024,185500,20774108500,133600,133600,133600,133600,0
|
|
20241024,185400,20774108500,133600,133600,133600,133600,0
|
|
20241024,185300,20774108500,133600,133600,133600,133600,0
|
|
20241024,185200,20774108500,133600,133600,133600,133600,0
|
|
20241024,185100,20774108500,133600,133600,133600,133600,0
|
|
20241024,185000,20774108500,133600,133600,133600,133600,0
|
|
20241024,184900,20774108500,133600,133600,133600,133600,0
|
|
20241024,184800,20774108500,133600,133600,133600,133600,0
|
|
20241024,184700,20774108500,133600,133600,133600,133600,0
|
|
20241024,184600,20774108500,133600,133600,133600,133600,0
|
|
20241024,184500,20774108500,133600,133600,133600,133600,0
|
|
20241024,184400,20774108500,133600,133600,133600,133600,0
|
|
20241024,184300,20774108500,133600,133600,133600,133600,0
|
|
20241024,184200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,184100,20774108500,133600,133600,133600,133600,0
|
|
20241024,184000,20774108500,133600,133600,133600,133600,0
|
|
20241024,183900,20774108500,133600,133600,133600,133600,0
|
|
20241024,183800,20774108500,133600,133600,133600,133600,0
|
|
20241024,183700,20774108500,133600,133600,133600,133600,0
|
|
20241024,183600,20774108500,133600,133600,133600,133600,0
|
|
20241024,183500,20774108500,133600,133600,133600,133600,0
|
|
20241024,183400,20774108500,133600,133600,133600,133600,0
|
|
20241024,183300,20774108500,133600,133600,133600,133600,0
|
|
20241024,183200,20774108500,133600,133600,133600,133600,0
|
|
20241024,183100,20774108500,133600,133600,133600,133600,0
|
|
20241024,183000,20774108500,133600,133600,133600,133600,0
|
|
20241024,182900,20774108500,133600,133600,133600,133600,0
|
|
20241024,182800,20774108500,133600,133600,133600,133600,0
|
|
20241024,182700,20774108500,133600,133600,133600,133600,0
|
|
20241024,182600,20774108500,133600,133600,133600,133600,0
|
|
20241024,182500,20774108500,133600,133600,133600,133600,0
|
|
20241024,182400,20774108500,133600,133600,133600,133600,0
|
|
20241024,182300,20774108500,133600,133600,133600,133600,0
|
|
20241024,182200,20774108500,133600,133600,133600,133600,0
|
|
20241024,182100,20774108500,133600,133600,133600,133600,0
|
|
20241024,182000,20774108500,133600,133600,133600,133600,0
|
|
20241024,181900,20774108500,133600,133600,133600,133600,0
|
|
20241024,181800,20774108500,133600,133600,133600,133600,0
|
|
20241024,181700,20774108500,133600,133600,133600,133600,0
|
|
20241024,181600,20774108500,133600,133600,133600,133600,0
|
|
20241024,181500,20774108500,133600,133600,133600,133600,0
|
|
20241024,181400,20774108500,133600,133600,133600,133600,0
|
|
20241024,181300,20774108500,133600,133600,133600,133600,0
|
|
20241024,181200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,181100,20774108500,133600,133600,133600,133600,0
|
|
20241024,181000,20774108500,133600,133600,133600,133600,0
|
|
20241024,180900,20774108500,133600,133600,133600,133600,0
|
|
20241024,180800,20774108500,133600,133600,133600,133600,0
|
|
20241024,180700,20774108500,133600,133600,133600,133600,0
|
|
20241024,180600,20774108500,133600,133600,133600,133600,0
|
|
20241024,180500,20774108500,133600,133600,133600,133600,0
|
|
20241024,180400,20774108500,133600,133600,133600,133600,0
|
|
20241024,180300,20774108500,133600,133600,133600,133600,0
|
|
20241024,180200,20774108500,133600,133600,133600,133600,0
|
|
20241024,180100,20774108500,133600,133600,133600,133600,0
|
|
20241024,180000,20774108500,133600,133600,133600,133600,0
|
|
20241024,175900,20774108500,133600,133600,133600,133600,0
|
|
20241024,175800,20774108500,133600,133600,133600,133600,0
|
|
20241024,175700,20774108500,133600,133600,133600,133600,0
|
|
20241024,175600,20774108500,133600,133600,133600,133600,0
|
|
20241024,175500,20774108500,133600,133600,133600,133600,0
|
|
20241024,175400,20774108500,133600,133600,133600,133600,0
|
|
20241024,175300,20774108500,133600,133600,133600,133600,0
|
|
20241024,175200,20774108500,133600,133600,133600,133600,0
|
|
20241024,175100,20774108500,133600,133600,133600,133600,0
|
|
20241024,175000,20774108500,133600,133600,133600,133600,0
|
|
20241024,174900,20774108500,133600,133600,133600,133600,0
|
|
20241024,174800,20774108500,133600,133600,133600,133600,0
|
|
20241024,174700,20774108500,133600,133600,133600,133600,0
|
|
20241024,174600,20774108500,133600,133600,133600,133600,0
|
|
20241024,174500,20774108500,133600,133600,133600,133600,0
|
|
20241024,174400,20774108500,133600,133600,133600,133600,0
|
|
20241024,174300,20774108500,133600,133600,133600,133600,0
|
|
20241024,174200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,174100,20774108500,133600,133600,133600,133600,0
|
|
20241024,174000,20774108500,133600,133600,133600,133600,0
|
|
20241024,173900,20774108500,133600,133600,133600,133600,0
|
|
20241024,173800,20774108500,133600,133600,133600,133600,0
|
|
20241024,173700,20774108500,133600,133600,133600,133600,0
|
|
20241024,173600,20774108500,133600,133600,133600,133600,0
|
|
20241024,173500,20774108500,133600,133600,133600,133600,0
|
|
20241024,173400,20774108500,133600,133600,133600,133600,0
|
|
20241024,173300,20774108500,133600,133600,133600,133600,0
|
|
20241024,173200,20774108500,133600,133600,133600,133600,0
|
|
20241024,173100,20774108500,133600,133600,133600,133600,0
|
|
20241024,173000,20774108500,133600,133600,133600,133600,0
|
|
20241024,172900,20774108500,133600,133600,133600,133600,0
|
|
20241024,172800,20774108500,133600,133600,133600,133600,0
|
|
20241024,172700,20774108500,133600,133600,133600,133600,0
|
|
20241024,172600,20774108500,133600,133600,133600,133600,0
|
|
20241024,172500,20774108500,133600,133600,133600,133600,0
|
|
20241024,172400,20774108500,133600,133600,133600,133600,0
|
|
20241024,172300,20774108500,133600,133600,133600,133600,0
|
|
20241024,172200,20774108500,133600,133600,133600,133600,0
|
|
20241024,172100,20774108500,133600,133600,133600,133600,0
|
|
20241024,172000,20774108500,133600,133600,133600,133600,0
|
|
20241024,171900,20774108500,133600,133600,133600,133600,0
|
|
20241024,171800,20774108500,133600,133600,133600,133600,0
|
|
20241024,171700,20774108500,133600,133600,133600,133600,0
|
|
20241024,171600,20774108500,133600,133600,133600,133600,0
|
|
20241024,171500,20774108500,133600,133600,133600,133600,0
|
|
20241024,171400,20774108500,133600,133600,133600,133600,0
|
|
20241024,171300,20774108500,133600,133600,133600,133600,0
|
|
20241024,171200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,171100,20774108500,133600,133600,133600,133600,0
|
|
20241024,171000,20774108500,133600,133600,133600,133600,0
|
|
20241024,170900,20774108500,133600,133600,133600,133600,0
|
|
20241024,170800,20774108500,133600,133600,133600,133600,0
|
|
20241024,170700,20774108500,133600,133600,133600,133600,0
|
|
20241024,170600,20774108500,133600,133600,133600,133600,0
|
|
20241024,170500,20774108500,133600,133600,133600,133600,0
|
|
20241024,170400,20774108500,133600,133600,133600,133600,0
|
|
20241024,170300,20774108500,133600,133600,133600,133600,0
|
|
20241024,170200,20774108500,133600,133600,133600,133600,0
|
|
20241024,170100,20774108500,133600,133600,133600,133600,0
|
|
20241024,170000,20774108500,133600,133600,133600,133600,0
|
|
20241024,165900,20774108500,133600,133600,133600,133600,0
|
|
20241024,165800,20774108500,133600,133600,133600,133600,0
|
|
20241024,165700,20774108500,133600,133600,133600,133600,0
|
|
20241024,165600,20774108500,133600,133600,133600,133600,0
|
|
20241024,165500,20774108500,133600,133600,133600,133600,0
|
|
20241024,165400,20774108500,133600,133600,133600,133600,0
|
|
20241024,165300,20774108500,133600,133600,133600,133600,0
|
|
20241024,165200,20774108500,133600,133600,133600,133600,0
|
|
20241024,165100,20774108500,133600,133600,133600,133600,0
|
|
20241024,165000,20774108500,133600,133600,133600,133600,0
|
|
20241024,164900,20774108500,133600,133600,133600,133600,0
|
|
20241024,164800,20774108500,133600,133600,133600,133600,0
|
|
20241024,164700,20774108500,133600,133600,133600,133600,0
|
|
20241024,164600,20774108500,133600,133600,133600,133600,0
|
|
20241024,164500,20774108500,133600,133600,133600,133600,0
|
|
20241024,164400,20774108500,133600,133600,133600,133600,0
|
|
20241024,164300,20774108500,133600,133600,133600,133600,0
|
|
20241024,164200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,164100,20774108500,133600,133600,133600,133600,0
|
|
20241024,164000,20774108500,133600,133600,133600,133600,0
|
|
20241024,163900,20774108500,133600,133600,133600,133600,0
|
|
20241024,163800,20774108500,133600,133600,133600,133600,0
|
|
20241024,163700,20774108500,133600,133600,133600,133600,0
|
|
20241024,163600,20774108500,133600,133600,133600,133600,0
|
|
20241024,163500,20774108500,133600,133600,133600,133600,0
|
|
20241024,163400,20774108500,133600,133600,133600,133600,0
|
|
20241024,163300,20774108500,133600,133600,133600,133600,0
|
|
20241024,163200,20774108500,133600,133600,133600,133600,0
|
|
20241024,163100,20774108500,133600,133600,133600,133600,0
|
|
20241024,163000,20774108500,133600,133600,133600,133600,0
|
|
20241024,162900,20774108500,133600,133600,133600,133600,0
|
|
20241024,162800,20774108500,133600,133600,133600,133600,0
|
|
20241024,162700,20774108500,133600,133600,133600,133600,0
|
|
20241024,162600,20774108500,133600,133600,133600,133600,0
|
|
20241024,162500,20774108500,133600,133600,133600,133600,0
|
|
20241024,162400,20774108500,133600,133600,133600,133600,0
|
|
20241024,162300,20774108500,133600,133600,133600,133600,0
|
|
20241024,162200,20774108500,133600,133600,133600,133600,0
|
|
20241024,162100,20774108500,133600,133600,133600,133600,0
|
|
20241024,162000,20774108500,133600,133600,133600,133600,0
|
|
20241024,161900,20774108500,133600,133600,133600,133600,0
|
|
20241024,161800,20774108500,133600,133600,133600,133600,0
|
|
20241024,161700,20774108500,133600,133600,133600,133600,0
|
|
20241024,161600,20774108500,133600,133600,133600,133600,0
|
|
20241024,161500,20774108500,133600,133600,133600,133600,0
|
|
20241024,161400,20774108500,133600,133600,133600,133600,0
|
|
20241024,161300,20774108500,133600,133600,133600,133600,0
|
|
20241024,161200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,161100,20774108500,133600,133600,133600,133600,0
|
|
20241024,161000,20774108500,133600,133600,133600,133600,0
|
|
20241024,160900,20774108500,133600,133600,133600,133600,0
|
|
20241024,160800,20774108500,133600,133600,133600,133600,0
|
|
20241024,160700,20774108500,133600,133600,133600,133600,0
|
|
20241024,160600,20774108500,133600,133600,133600,133600,0
|
|
20241024,160500,20774108500,133600,133600,133600,133600,0
|
|
20241024,160400,20774108500,133600,133600,133600,133600,0
|
|
20241024,160300,20774108500,133600,133600,133600,133600,0
|
|
20241024,160200,20774108500,133600,133600,133600,133600,0
|
|
20241024,160100,20774108500,133600,133600,133600,133600,0
|
|
20241024,160000,20774108500,133600,133600,133600,133600,0
|
|
20241024,155900,20774108500,133600,133600,133600,133600,0
|
|
20241024,155800,20774108500,133600,133600,133600,133600,0
|
|
20241024,155700,20774108500,133600,133600,133600,133600,0
|
|
20241024,155600,20774108500,133600,133600,133600,133600,0
|
|
20241024,155500,20774108500,133600,133600,133600,133600,0
|
|
20241024,155400,20774108500,133600,133600,133600,133600,0
|
|
20241024,155300,20774108500,133600,133600,133600,133600,0
|
|
20241024,155200,20774108500,133600,133600,133600,133600,0
|
|
20241024,155100,20774108500,133600,133600,133600,133600,0
|
|
20241024,155000,20774108500,133600,133600,133600,133600,0
|
|
20241024,154900,20774108500,133600,133600,133600,133600,0
|
|
20241024,154800,20774108500,133600,133600,133600,133600,0
|
|
20241024,154700,20774108500,133600,133600,133600,133600,0
|
|
20241024,154600,20774108500,133600,133600,133600,133600,0
|
|
20241024,154500,20774108500,133600,133600,133600,133600,0
|
|
20241024,154400,20774108500,133600,133600,133600,133600,0
|
|
20241024,154300,20774108500,133600,133600,133600,133600,0
|
|
20241024,154200,20774108500,133600,133600,133600,133600,24123
|
|
20241024,154100,20774108500,133600,133600,133600,133600,0
|
|
20241024,154000,20774108500,133600,133600,133600,133600,0
|
|
20241024,153900,20774108500,133600,133600,133600,133600,0
|
|
20241024,153800,20774108500,133600,133600,133600,133600,0
|
|
20241024,153700,20774108500,133600,133600,133600,133600,0
|
|
20241024,153600,20774108500,133600,133600,133600,133600,0
|
|
20241024,153500,20774108500,133600,133600,133600,133600,0
|
|
20241024,153400,20774108500,133600,133600,133600,133600,0
|
|
20241024,153300,20774108500,133600,133600,133600,133600,0
|
|
20241024,153200,20774108500,133600,133600,133600,133600,0
|
|
20241024,153100,20774108500,133600,133600,133600,133600,0
|
|
20241024,153000,20774108500,133600,133600,133600,133600,24123
|
|
20241024,152900,17551275700,133000,133000,133000,133000,0
|
|
20241024,152800,17551275700,133000,133000,133000,133000,0
|
|
20241024,152700,17551275700,133000,133000,133000,133000,0
|
|
20241024,152600,17551275700,133000,133000,133000,133000,0
|
|
20241024,152500,17551275700,133000,133000,133000,133000,0
|
|
20241024,152400,17551275700,133000,133000,133000,133000,0
|
|
20241024,152300,17551275700,133000,133000,133000,133000,0
|
|
20241024,152200,17551275700,133000,133000,133000,133000,0
|
|
20241024,152100,17551275700,133000,133000,133000,133000,0
|
|
20241024,152000,17551275700,133000,133000,133000,133000,0
|
|
20241024,151900,17551275700,133000,132900,133300,132900,568
|
|
20241024,151800,17475738200,133000,132900,133000,132900,207
|
|
20241024,151700,17448208200,133000,132900,133000,132900,196
|
|
20241024,151600,17422151500,132900,132900,133000,132900,164
|
|
20241024,151500,17400348800,133000,132900,133000,132900,155
|
|
20241024,151400,17379739600,132900,132900,133000,132900,143
|
|
20241024,151300,17360729100,132900,133000,133000,132900,200
|
|
20241024,151200,17334144400,132900,132900,133000,132900,122
|
|
20241024,151100,17317920400,132900,132900,133000,132900,111
|
|
20241024,151000,17303167300,132900,132900,133000,132900,45
|
|
20241024,150900,17297186300,132900,132900,132900,132900,114
|
|
20241024,150800,17282035700,133000,132900,133000,132900,147
|
|
20241024,150700,17262488200,132900,132900,132900,132800,309
|
|
20241024,150600,17221423400,132800,132800,132900,132800,199
|
|
20241024,150500,17194986500,132800,132800,132900,132800,120
|
|
20241024,150400,17179048600,132800,132900,132900,132800,56
|
|
20241024,150300,17171611700,132800,132800,132900,132800,311
|
|
20241024,150200,17130309700,132800,132900,132900,132800,581
|
|
20241024,150100,17053095900,132900,132900,133000,132800,307
|
|
20241024,150000,17012296900,132800,132800,132900,132800,145
|
|
20241024,145900,16993038500,132800,132800,132900,132800,201
|
|
20241024,145800,16966345300,132800,133000,133000,132800,291
|
|
20241024,145700,16927672300,132900,132900,132900,132900,157
|
|
20241024,145600,16906807000,132900,132900,133000,132900,146
|
|
20241024,145500,16887402400,132900,132900,133000,132900,183
|
|
20241024,145400,16863081000,132900,132900,133000,132900,180
|
|
20241024,145300,16839158600,132900,132800,133000,132800,217
|
|
20241024,145200,16810319300,132800,132900,133000,132800,334
|
|
20241024,145100,16765932800,132900,133000,133000,132900,186
|
|
20241024,145000,16741201800,133000,133000,133100,132900,583
|
|
20241024,144900,16663637100,132900,132900,133000,132900,219
|
|
20241024,144800,16634530800,132900,132900,132900,132900,150
|
|
20241024,144700,16614595800,132900,133000,133100,132900,187
|
|
20241024,144600,16589728500,133100,132800,133100,132800,370
|
|
20241024,144500,16540562700,132900,133000,133000,132800,368
|
|
20241024,144400,16491637000,133000,132900,133100,132900,410
|
|
20241024,144300,16437116600,132900,132900,133000,132900,327
|
|
20241024,144200,16393657200,132900,132900,133000,132900,159
|
|
20241024,144100,16372525900,132900,132900,133000,132900,116
|
|
20241024,144000,16357109400,133000,132800,133000,132800,488
|
|
20241024,143900,16292256500,132800,132800,132900,132800,382
|
|
20241024,143800,16241524600,132800,132800,132900,132800,149
|
|
20241024,143700,16221736600,132800,132900,132900,132800,192
|
|
20241024,143600,16196233200,132900,133000,133000,132900,798
|
|
20241024,143500,16090114100,133000,132800,133200,132800,616
|
|
20241024,143400,16008170000,132800,132900,132900,132800,158
|
|
20241024,143300,15987172000,132800,132900,133000,132800,345
|
|
20241024,143200,15941322000,132900,132700,132900,132700,774
|
|
20241024,143100,15838529300,132700,132700,132800,132700,239
|
|
20241024,143000,15806813900,132700,132700,132800,132700,268
|
|
20241024,142900,15771249800,132700,132700,132700,132700,200
|
|
20241024,142800,15744709800,132700,132700,132800,132700,145
|
|
20241024,142700,15725468000,132800,132700,132800,132700,212
|
|
20241024,142600,15697335500,132700,132700,132700,132700,230
|
|
20241024,142500,15666814500,132700,132700,132800,132700,249
|
|
20241024,142400,15633772000,132700,132700,132700,132700,227
|
|
20241024,142300,15603649100,132700,132700,132800,132600,340
|
|
20241024,142200,15558530200,132700,132700,132800,132600,591
|
|
20241024,142100,15480105200,132800,132700,132800,132700,99
|
|
20241024,142000,15466966400,132700,132700,132800,132700,181
|
|
20241024,141900,15442946500,132700,132700,132800,132700,103
|
|
20241024,141800,15429277300,132700,132700,132800,132700,146
|
|
20241024,141700,15409902800,132800,132700,132800,132700,136
|
|
20241024,141600,15391855300,132800,132900,132900,132700,113
|
|
20241024,141500,15376838800,132900,132600,133000,132600,296
|
|
20241024,141400,15337491000,132900,132600,133000,132600,1049
|
|
20241024,141300,15198204200,132700,132700,132700,132600,61
|
|
20241024,141200,15190114400,132600,132600,132700,132600,175
|
|
20241024,141100,15166905400,132700,132600,132700,132600,95
|
|
20241024,141000,15154308200,132600,132700,132700,132600,84
|
|
20241024,140900,15143167000,132600,132600,132700,132600,605
|
|
20241024,140800,15062883800,132600,132500,132700,132500,457
|
|
20241024,140700,15002304400,132600,132500,132600,132500,173
|
|
20241024,140600,14979381800,132500,132600,132600,132500,403
|
|
20241024,140500,14925979800,132500,132600,132600,132500,109
|
|
20241024,140400,14911536800,132500,132600,132700,132500,331
|
|
20241024,140300,14867652600,132600,132600,132700,132500,383
|
|
20241024,140200,14816866200,132500,132500,132600,132500,129
|
|
20241024,140100,14799772200,132500,132600,132600,132500,502
|
|
20241024,140000,14733217500,132600,132500,132700,132500,357
|
|
20241024,135900,14685884300,132600,132600,132700,132500,238
|
|
20241024,135800,14654335900,132600,132500,132600,132500,110
|
|
20241024,135700,14639751600,132600,132700,132700,132600,544
|
|
20241024,135600,14567611200,132600,132700,132700,132600,833
|
|
20241024,135500,14457092300,132700,132600,132700,132500,711
|
|
20241024,135400,14362774000,132600,132800,132800,132600,2276
|
|
20241024,135300,14060795300,132700,132700,132800,132700,168
|
|
20241024,135200,14038501600,132700,132700,132800,132700,293
|
|
20241024,135100,13999620200,132700,132800,132800,132700,302
|
|
20241024,135000,13959527900,132800,132800,132900,132700,762
|
|
20241024,134900,13858342400,132800,132800,132900,132800,268
|
|
20241024,134800,13822751200,132800,132800,132900,132800,212
|
|
20241024,134700,13794594600,132800,132900,132900,132800,349
|
|
20241024,134600,13748237500,132800,132800,132900,132800,85
|
|
20241024,134500,13736949300,132800,132800,132900,132800,181
|
|
20241024,134400,13712905600,132800,132800,132900,132800,81
|
|
20241024,134300,13702148700,132800,132900,133000,132800,609
|
|
20241024,134200,13621224400,132900,133000,133000,132900,140
|
|
20241024,134100,13602615600,132900,133000,133000,132900,59
|
|
20241024,134000,13594773100,133000,133000,133000,133000,27
|
|
20241024,133900,13591182100,133000,133000,133000,132900,379
|
|
20241024,133800,13540780200,132900,133000,133000,132900,93
|
|
20241024,133700,13528420200,132900,133000,133000,132900,50
|
|
20241024,133600,13521771500,133000,132900,133000,132900,131
|
|
20241024,133500,13504360000,133000,133000,133000,132900,33
|
|
20241024,133400,13499972200,132900,133000,133000,132900,119
|
|
20241024,133300,13484153400,133000,133000,133000,132900,32
|
|
20241024,133200,13479899500,133000,133000,133000,132900,357
|
|
20241024,133100,13432427800,133000,133000,133100,133000,467
|
|
20241024,133000,13370314100,133000,133100,133200,133000,168
|
|
20241024,132900,13347954600,133200,133000,133200,133000,367
|
|
20241024,132800,13299103600,133000,133100,133100,133000,153
|
|
20241024,132700,13278742200,133200,133100,133200,133100,92
|
|
20241024,132600,13266496900,133100,133200,133200,133100,127
|
|
20241024,132500,13249592900,133100,133200,133200,133100,242
|
|
20241024,132400,13217379400,133100,133100,133200,133100,244
|
|
20241024,132300,13184902900,133100,133200,133200,133100,26
|
|
20241024,132200,13181442000,133100,133100,133200,133100,72
|
|
20241024,132100,13171856200,133100,133100,133100,133100,43
|
|
20241024,132000,13166132900,133100,133200,133200,133100,13
|
|
20241024,131900,13164401600,133200,133100,133300,133100,339
|
|
20241024,131800,13119250100,133200,133200,133200,133000,1268
|
|
20241024,131700,12950438300,133200,133200,133200,133200,68
|
|
20241024,131600,12941380700,133200,133400,133400,133200,1476
|
|
20241024,131500,12744639900,133400,133300,133400,133300,61
|
|
20241024,131400,12736502700,133400,133400,133400,133300,32
|
|
20241024,131300,12732234300,133300,133300,133400,133300,672
|
|
20241024,131200,12642652800,133400,133400,133500,133400,329
|
|
20241024,131100,12598764000,133400,133400,133500,133400,67
|
|
20241024,131000,12589823700,133500,133500,133500,133400,27
|
|
20241024,130900,12586219300,133500,133400,133500,133400,62
|
|
20241024,130800,12577944500,133400,133400,133500,133300,255
|
|
20241024,130700,12543928200,133400,133400,133400,133400,41
|
|
20241024,130600,12538458800,133500,133400,133500,133400,153
|
|
20241024,130500,12518043000,133400,133500,133500,133400,83
|
|
20241024,130400,12506962900,133500,133500,133500,133400,154
|
|
20241024,130300,12486407200,133500,133500,133600,133500,93
|
|
20241024,130200,12473991600,133500,133500,133600,133500,48
|
|
20241024,130100,12467580700,133500,133500,133600,133500,149
|
|
20241024,130000,12447684800,133500,133500,133500,133500,66
|
|
20241024,125900,12438873800,133500,133600,133600,133500,149
|
|
20241024,125800,12418979600,133500,133400,133500,133300,674
|
|
20241024,125700,12329051200,133400,133400,133500,133400,175
|
|
20241024,125600,12305697000,133500,133400,133500,133400,111
|
|
20241024,125500,12290886100,133400,133500,133500,133400,533
|
|
20241024,125400,12219737800,133500,133600,133600,133500,16
|
|
20241024,125300,12217600600,133600,133700,133700,133500,388
|
|
20241024,125200,12165748400,133700,133600,133700,133600,132
|
|
20241024,125100,12148103500,133600,133600,133700,133600,69
|
|
20241024,125000,12138882600,133600,133500,133700,133500,47
|
|
20241024,124900,12132606900,133500,133500,133700,133500,114
|
|
20241024,124800,12117375300,133600,133600,133700,133600,291
|
|
20241024,124700,12078492400,133700,133600,133700,133600,86
|
|
20241024,124600,12067002700,133600,133600,133700,133600,355
|
|
20241024,124500,12019549400,133700,133500,133700,133500,283
|
|
20241024,124400,11981737300,133600,133500,133600,133500,41
|
|
20241024,124300,11976259900,133600,133500,133600,133500,56
|
|
20241024,124200,11968782700,133500,133400,133600,133400,32
|
|
20241024,124100,11964509800,133600,133400,133600,133400,48
|
|
20241024,124000,11958105400,133600,133600,133600,133400,237
|
|
20241024,123900,11926453200,133600,133400,133600,133400,496
|
|
20241024,123800,11860224800,133400,133400,133500,133400,81
|
|
20241024,123700,11849415600,133400,133400,133500,133400,26
|
|
20241024,123600,11845946800,133500,133400,133500,133400,171
|
|
20241024,123500,11823132500,133500,133400,133500,133400,24
|
|
20241024,123400,11819930400,133500,133400,133500,133400,538
|
|
20241024,123300,11748160800,133400,133500,133500,133400,230
|
|
20241024,123200,11717464400,133500,133600,133600,133500,90
|
|
20241024,123100,11705442500,133600,133700,133700,133600,152
|
|
20241024,123000,11685135200,133600,133500,133600,133500,52
|
|
20241024,122900,11678188700,133600,133600,133600,133500,43
|
|
20241024,122800,11672447500,133600,133500,133600,133500,89
|
|
20241024,122700,11660561900,133500,133600,133600,133400,51
|
|
20241024,122600,11653755700,133500,133500,133700,133500,165
|
|
20241024,122500,11631719300,133500,133500,133800,133400,280
|
|
20241024,122400,11594333000,133500,133500,133800,133400,416
|
|
20241024,122300,11538768300,133500,133700,133700,133500,865
|
|
20241024,122200,11423239200,133800,133700,133800,133600,374
|
|
20241024,122100,11373229200,133700,133600,133700,133600,8
|
|
20241024,122000,11372159900,133600,133600,133700,133600,48
|
|
20241024,121900,11365746600,133700,133800,133800,133600,171
|
|
20241024,121800,11342884800,133700,133800,133800,133700,97
|
|
20241024,121700,11329915500,133800,133700,133800,133600,285
|
|
20241024,121600,11291816600,133700,133600,133700,133600,493
|
|
20241024,121500,11225903900,133600,133500,133700,133500,197
|
|
20241024,121400,11199589400,133600,133500,133600,133500,6
|
|
20241024,121300,11198788300,133500,133500,133600,133500,135
|
|
20241024,121200,11180758200,133500,133500,133500,133400,80
|
|
20241024,121100,11170080100,133500,133500,133500,133400,244
|
|
20241024,121000,11137507500,133600,133600,133700,133500,385
|
|
20241024,120900,11086079600,133700,133600,133700,133600,7
|
|
20241024,120800,11085144100,133600,133700,133700,133600,149
|
|
20241024,120700,11065232800,133700,133600,133700,133600,9
|
|
20241024,120600,11064029600,133600,133500,133900,133500,443
|
|
20241024,120500,11004814000,133500,133600,133600,133500,74
|
|
20241024,120400,10994931900,133500,133500,133500,133500,7
|
|
20241024,120300,10993997400,133600,133500,133600,133500,56
|
|
20241024,120200,10986520100,133600,133400,133600,133400,23
|
|
20241024,120100,10983449300,133400,133300,133700,133300,219
|
|
20241024,120000,10954202300,133300,133400,133500,133300,48
|
|
20241024,115900,10947803400,133400,133700,133700,133400,144
|
|
20241024,115800,10928561700,133700,133500,133700,133400,49
|
|
20241024,115700,10922024400,133500,133700,133700,133300,419
|
|
20241024,115600,10866113000,133500,133400,133800,133400,64
|
|
20241024,115500,10857569000,133400,133400,133800,133400,63
|
|
20241024,115400,10849164000,133400,133800,133900,133300,531
|
|
20241024,115300,10778340900,133800,133600,133800,133400,367
|
|
20241024,115200,10729315300,133400,133600,133600,133300,88
|
|
20241024,115100,10717575500,133300,133400,133500,133300,514
|
|
20241024,115000,10648994600,133400,133300,133400,133300,83
|
|
20241024,114900,10637927000,133300,133200,133500,133200,41
|
|
20241024,114800,10632460500,133600,133200,133600,133200,605
|
|
20241024,114700,10551748100,133400,133100,133500,133100,157
|
|
20241024,114600,10530824500,133100,133100,133500,133000,434
|
|
20241024,114500,10473019700,133100,133000,133200,133000,37
|
|
20241024,114400,10468095000,133000,132900,133100,132900,195
|
|
20241024,114300,10442150100,132900,132900,133000,132900,58
|
|
20241024,114200,10434441000,133000,132900,133000,132800,237
|
|
20241024,114100,10402928400,132900,132900,132900,132800,224
|
|
20241024,114000,10373161500,132900,132900,132900,132800,104
|
|
20241024,113900,10359349700,132900,132800,132900,132800,52
|
|
20241024,113800,10352441200,132800,132800,132900,132800,74
|
|
20241024,113700,10342612800,132800,132900,132900,132800,142
|
|
20241024,113600,10323754200,132800,132800,132800,132700,109
|
|
20241024,113500,10309281700,132700,132800,132800,132700,174
|
|
20241024,113400,10286183000,132800,132800,132800,132700,140
|
|
20241024,113300,10267599900,132800,132700,132800,132700,261
|
|
20241024,113200,10232946000,132700,132700,132800,132700,49
|
|
20241024,113100,10226441300,132800,132800,132800,132700,181
|
|
20241024,113000,10202408000,132800,132800,132900,132800,100
|
|
20241024,112900,10189124900,132900,133100,133100,132800,2971
|
|
20241024,112800,9794080400,133100,133000,133100,133000,45
|
|
20241024,112700,9788093400,133000,133000,133100,133000,213
|
|
20241024,112600,9759759600,133000,133000,133100,133000,148
|
|
20241024,112500,9740069400,133000,133000,133100,133000,126
|
|
20241024,112400,9723311000,133100,133100,133100,133000,414
|
|
20241024,112300,9668217000,133200,133200,133200,133100,32
|
|
20241024,112200,9663957100,133100,133200,133200,133100,116
|
|
20241024,112100,9648513800,133200,133100,133200,133100,60
|
|
20241024,112000,9640527600,133100,133300,133400,133100,1373
|
|
20241024,111900,9457531700,133300,133300,133400,133300,77
|
|
20241024,111800,9447263300,133300,133300,133400,133300,106
|
|
20241024,111700,9433126700,133400,133500,133500,133300,254
|
|
20241024,111600,9399251800,133500,133400,133500,133400,105
|
|
20241024,111500,9385241500,133600,133600,133700,133400,253
|
|
20241024,111400,9351453600,133700,133400,133700,133400,144
|
|
20241024,111300,9332224200,133500,133400,133500,133400,24
|
|
20241024,111200,9329021200,133300,133200,133400,133200,166
|
|
20241024,111100,9306893300,133300,133200,133300,133200,90
|
|
20241024,111000,9294899200,133300,133200,133300,133100,127
|
|
20241024,110900,9277983600,133300,133200,133300,133200,127
|
|
20241024,110800,9261064500,133200,133200,133200,133100,228
|
|
20241024,110700,9230698400,133100,133300,133300,133100,702
|
|
20241024,110600,9137200100,133300,133200,133300,133200,69
|
|
20241024,110500,9128008000,133200,133200,133300,133200,167
|
|
20241024,110400,9105761600,133300,133300,133300,133200,359
|
|
20241024,110300,9057915800,133400,133400,133400,133300,113
|
|
20241024,110200,9042848200,133300,133500,133500,133300,189
|
|
20241024,110100,9017633800,133600,133500,133600,133500,52
|
|
20241024,110000,9010688800,133600,133500,133600,133400,283
|
|
20241024,105900,8972893900,133600,133600,133700,133600,220
|
|
20241024,105800,8943498400,133600,133600,133700,133600,27
|
|
20241024,105700,8939891100,133600,133700,133800,133600,260
|
|
20241024,105600,8905129400,133700,133700,133800,133700,74
|
|
20241024,105500,8895233000,133700,133900,134000,133700,859
|
|
20241024,105400,8780249700,133900,134200,134200,133900,339
|
|
20241024,105300,8734785900,134200,134200,134200,134100,155
|
|
20241024,105200,8713987900,134100,134100,134200,134000,126
|
|
20241024,105100,8697093400,133900,134000,134100,133900,44
|
|
20241024,105000,8691196700,134000,133900,134000,133800,200
|
|
20241024,104900,8664413500,133800,133900,133900,133800,31
|
|
20241024,104800,8660264800,133800,133900,133900,133800,52
|
|
20241024,104700,8653303400,133900,133800,133900,133800,129
|
|
20241024,104600,8636036100,133800,133800,133900,133800,41
|
|
20241024,104500,8630548200,133800,134100,134200,133700,1883
|
|
20241024,104400,8378293700,134100,134200,134200,134100,144
|
|
20241024,104300,8358980100,134100,134200,134200,134100,27
|
|
20241024,104200,8355357400,134100,134100,134200,134100,1194
|
|
20241024,104100,8195129300,134200,134200,134200,134100,101
|
|
20241024,104000,8181580400,134200,134200,134500,134100,253
|
|
20241024,103900,8147608100,134100,134400,134500,134100,992
|
|
20241024,103800,8014413700,134300,134500,134500,134300,406
|
|
20241024,103700,7959870100,134500,134600,134600,134500,359
|
|
20241024,103600,7911584300,134800,134500,134900,134500,372
|
|
20241024,103500,7861466500,134600,134700,134700,134500,361
|
|
20241024,103400,7812857500,134700,134900,134900,134700,242
|
|
20241024,103300,7780235700,134800,135000,135000,134800,620
|
|
20241024,103200,7696597000,134900,135000,135000,134900,8
|
|
20241024,103100,7695517200,135000,135100,135100,134900,313
|
|
20241024,103000,7653262600,135000,135100,135400,135000,2126
|
|
20241024,102900,7365849300,135200,135200,135200,135100,55
|
|
20241024,102800,7358415900,135100,135200,135200,135100,89
|
|
20241024,102700,7346385900,135100,134900,135200,134800,867
|
|
20241024,102600,7229315700,134800,134800,134900,134800,221
|
|
20241024,102500,7199508100,134800,134800,134900,134800,529
|
|
20241024,102400,7128181600,134900,134400,135000,134300,3930
|
|
20241024,102300,6599327300,134300,134200,134400,134200,921
|
|
20241024,102200,6475642300,134100,134300,134300,134100,507
|
|
20241024,102100,6407582100,134200,134200,134300,134200,126
|
|
20241024,102000,6390669900,134300,134200,134400,134100,1541
|
|
20241024,101900,6183822700,134200,134000,134300,134000,291
|
|
20241024,101800,6144771800,134100,133900,134100,133900,831
|
|
20241024,101700,6033408900,133900,134000,134000,133900,28
|
|
20241024,101600,6029658700,133900,134000,134000,133900,295
|
|
20241024,101500,5990155600,133900,134000,134000,133900,413
|
|
20241024,101400,5934854100,134000,133800,134000,133700,736
|
|
20241024,101300,5836353700,133800,133800,133800,133700,52
|
|
20241024,101200,5829396700,133800,133800,133800,133700,23
|
|
20241024,101100,5826319700,133800,133700,133800,133700,384
|
|
20241024,101000,5774978600,133600,133600,133700,133600,206
|
|
20241024,100900,5747441800,133700,133600,133700,133600,41
|
|
20241024,100800,5741962600,133600,133800,133800,133600,218
|
|
20241024,100700,5712819200,133800,133800,133900,133700,515
|
|
20241024,100600,5643914600,133900,134000,134000,133800,432
|
|
20241024,100500,5586072400,133900,133900,134000,133900,297
|
|
20241024,100400,5546302200,133900,133900,133900,133700,78
|
|
20241024,100300,5535861700,133900,133700,134000,133700,1114
|
|
20241024,100200,5386694400,133700,133700,133800,133700,280
|
|
20241024,100100,5349257100,133700,133700,133800,133700,171
|
|
20241024,100000,5326391200,133800,133700,133800,133700,257
|
|
20241024,095900,5292029500,133700,133800,133800,133700,234
|
|
20241024,095800,5260742000,133800,133800,133800,133700,111
|
|
20241024,095700,5245898800,133700,133700,133800,133700,405
|
|
20241024,095600,5191747300,133700,133800,133800,133700,133
|
|
20241024,095500,5173962100,133800,133600,133800,133500,1543
|
|
20241024,095400,4967721700,133500,133600,133600,133500,101
|
|
20241024,095300,4954235400,133600,133300,133600,133300,1514
|
|
20241024,095200,4752213800,133400,133400,133400,133300,99
|
|
20241024,095100,4739007800,133400,133400,133400,133300,197
|
|
20241024,095000,4712739000,133300,133100,133400,133100,328
|
|
20241024,094900,4669023700,133300,133400,133400,133200,847
|
|
20241024,094800,4556139800,133400,133300,133400,133300,398
|
|
20241024,094700,4503081100,133300,133200,133400,133200,1004
|
|
20241024,094600,4369251200,133300,133300,133400,133300,530
|
|
20241024,094500,4298601700,133300,133400,133400,133200,910
|
|
20241024,094400,4177286900,133400,133300,133400,133300,1077
|
|
20241024,094300,4033635500,133300,133400,133400,133300,204
|
|
20241024,094200,4006433500,133400,133400,133400,133300,61
|
|
20241024,094100,3998298500,133400,133400,133400,133300,118
|
|
20241024,094000,3982565300,133400,133300,133400,133300,278
|
|
20241024,093900,3945503200,133400,133400,133400,133300,71
|
|
20241024,093800,3936034900,133400,133400,133400,133300,113
|
|
20241024,093700,3920967500,133300,133400,133400,133300,151
|
|
20241024,093600,3900836600,133300,133400,133400,133300,157
|
|
20241024,093500,3879898800,133400,133300,133400,133300,520
|
|
20241024,093400,3810568700,133300,133300,133400,133300,68
|
|
20241024,093300,3801501900,133300,133500,133500,133300,642
|
|
20241024,093200,3715889600,133500,133400,133500,133300,341
|
|
20241024,093100,3670396800,133300,133200,133300,133100,1393
|
|
20241024,093000,3484748000,133100,133300,133300,133100,445
|
|
20241024,092900,3425475600,133300,133400,133400,133200,257
|
|
20241024,092800,3391220300,133400,133400,133400,133300,330
|
|
20241024,092700,3347211500,133400,133400,133400,133300,242
|
|
20241024,092600,3314931000,133400,133400,133400,133300,148
|
|
20241024,092500,3295194600,133400,133400,133400,133300,148
|
|
20241024,092400,3275459600,133300,133300,133600,133300,984
|
|
20241024,092300,3144167000,133300,133400,133500,133300,886
|
|
20241024,092200,3025978100,133400,133100,133400,133000,752
|
|
20241024,092100,2925828400,133100,132800,133100,132800,159
|
|
20241024,092000,2904688800,132900,133000,133300,132900,567
|
|
20241024,091900,2829273300,132900,132900,133000,132500,1572
|
|
20241024,091800,2620556000,132900,132900,132900,132600,955
|
|
20241024,091700,2493738800,132900,133100,133100,132900,122
|
|
20241024,091600,2477505400,133200,133300,133300,132900,756
|
|
20241024,091500,2376887600,132900,132500,133300,132400,1450
|
|
20241024,091400,2184146000,132600,132400,132600,132400,92
|
|
20241024,091300,2171958200,132500,132600,132700,132500,304
|
|
20241024,091200,2131639000,132500,132100,132500,132100,1073
|
|
20241024,091100,1989744900,132100,132100,132100,132000,605
|
|
20241024,091000,1909843400,132100,132300,132400,132000,1587
|
|
20241024,090900,1700009000,132400,132500,132500,132300,605
|
|
20241024,090800,1619919200,132500,132800,132800,132400,2076
|
|
20241024,090700,1344595400,132700,132900,132900,132700,382
|
|
20241024,090600,1293887400,132900,132800,133000,132700,730
|
|
20241024,090500,1196918800,132800,132800,133000,132700,576
|
|
20241024,090400,1120426100,132800,133000,133100,132700,424
|
|
20241024,090300,1064075900,133000,132500,133000,132500,1234
|
|
20241024,090200,900303100,132500,132600,132700,132500,526
|
|
20241024,090100,830584900,132600,132800,132800,132300,1666
|
|
20241024,090000,609723200,132800,133700,133700,132600,4568
|