642 lines
36 KiB
CSV
642 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,193800,5864393700,169000,169000,169000,169000,0
|
|
20231024,193700,5864393700,169000,169000,169000,169000,0
|
|
20231024,193600,5864393700,169000,169000,169000,169000,0
|
|
20231024,193500,5864393700,169000,169000,169000,169000,0
|
|
20231024,193400,5864393700,169000,169000,169000,169000,0
|
|
20231024,193300,5864393700,169000,169000,169000,169000,0
|
|
20231024,193200,5864393700,169000,169000,169000,169000,0
|
|
20231024,193100,5864393700,169000,169000,169000,169000,0
|
|
20231024,193000,5864393700,169000,169000,169000,169000,0
|
|
20231024,192900,5864393700,169000,169000,169000,169000,0
|
|
20231024,192800,5864393700,169000,169000,169000,169000,0
|
|
20231024,192700,5864393700,169000,169000,169000,169000,0
|
|
20231024,192600,5864393700,169000,169000,169000,169000,0
|
|
20231024,192500,5864393700,169000,169000,169000,169000,0
|
|
20231024,192400,5864393700,169000,169000,169000,169000,0
|
|
20231024,192300,5864393700,169000,169000,169000,169000,0
|
|
20231024,192200,5864393700,169000,169000,169000,169000,0
|
|
20231024,192100,5864393700,169000,169000,169000,169000,0
|
|
20231024,192000,5864393700,169000,169000,169000,169000,0
|
|
20231024,191900,5864393700,169000,169000,169000,169000,0
|
|
20231024,191800,5864393700,169000,169000,169000,169000,0
|
|
20231024,191700,5864393700,169000,169000,169000,169000,0
|
|
20231024,191600,5864393700,169000,169000,169000,169000,0
|
|
20231024,191500,5864393700,169000,169000,169000,169000,0
|
|
20231024,191400,5864393700,169000,169000,169000,169000,0
|
|
20231024,191300,5864393700,169000,169000,169000,169000,0
|
|
20231024,191200,5864393700,169000,169000,169000,169000,0
|
|
20231024,191100,5864393700,169000,169000,169000,169000,0
|
|
20231024,191000,5864393700,169000,169000,169000,169000,0
|
|
20231024,190900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,190800,5864393700,169000,169000,169000,169000,0
|
|
20231024,190700,5864393700,169000,169000,169000,169000,0
|
|
20231024,190600,5864393700,169000,169000,169000,169000,0
|
|
20231024,190500,5864393700,169000,169000,169000,169000,0
|
|
20231024,190400,5864393700,169000,169000,169000,169000,0
|
|
20231024,190300,5864393700,169000,169000,169000,169000,0
|
|
20231024,190200,5864393700,169000,169000,169000,169000,0
|
|
20231024,190100,5864393700,169000,169000,169000,169000,0
|
|
20231024,190000,5864393700,169000,169000,169000,169000,0
|
|
20231024,185900,5864393700,169000,169000,169000,169000,0
|
|
20231024,185800,5864393700,169000,169000,169000,169000,0
|
|
20231024,185700,5864393700,169000,169000,169000,169000,0
|
|
20231024,185600,5864393700,169000,169000,169000,169000,0
|
|
20231024,185500,5864393700,169000,169000,169000,169000,0
|
|
20231024,185400,5864393700,169000,169000,169000,169000,0
|
|
20231024,185300,5864393700,169000,169000,169000,169000,0
|
|
20231024,185200,5864393700,169000,169000,169000,169000,0
|
|
20231024,185100,5864393700,169000,169000,169000,169000,0
|
|
20231024,185000,5864393700,169000,169000,169000,169000,0
|
|
20231024,184900,5864393700,169000,169000,169000,169000,0
|
|
20231024,184800,5864393700,169000,169000,169000,169000,0
|
|
20231024,184700,5864393700,169000,169000,169000,169000,0
|
|
20231024,184600,5864393700,169000,169000,169000,169000,0
|
|
20231024,184500,5864393700,169000,169000,169000,169000,0
|
|
20231024,184400,5864393700,169000,169000,169000,169000,0
|
|
20231024,184300,5864393700,169000,169000,169000,169000,0
|
|
20231024,184200,5864393700,169000,169000,169000,169000,0
|
|
20231024,184100,5864393700,169000,169000,169000,169000,0
|
|
20231024,184000,5864393700,169000,169000,169000,169000,0
|
|
20231024,183900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,183800,5864393700,169000,169000,169000,169000,0
|
|
20231024,183700,5864393700,169000,169000,169000,169000,0
|
|
20231024,183600,5864393700,169000,169000,169000,169000,0
|
|
20231024,183500,5864393700,169000,169000,169000,169000,0
|
|
20231024,183400,5864393700,169000,169000,169000,169000,0
|
|
20231024,183300,5864393700,169000,169000,169000,169000,0
|
|
20231024,183200,5864393700,169000,169000,169000,169000,0
|
|
20231024,183100,5864393700,169000,169000,169000,169000,0
|
|
20231024,183000,5864393700,169000,169000,169000,169000,0
|
|
20231024,182900,5864393700,169000,169000,169000,169000,0
|
|
20231024,182800,5864393700,169000,169000,169000,169000,0
|
|
20231024,182700,5864393700,169000,169000,169000,169000,0
|
|
20231024,182600,5864393700,169000,169000,169000,169000,0
|
|
20231024,182500,5864393700,169000,169000,169000,169000,0
|
|
20231024,182400,5864393700,169000,169000,169000,169000,0
|
|
20231024,182300,5864393700,169000,169000,169000,169000,0
|
|
20231024,182200,5864393700,169000,169000,169000,169000,0
|
|
20231024,182100,5864393700,169000,169000,169000,169000,0
|
|
20231024,182000,5864393700,169000,169000,169000,169000,0
|
|
20231024,181900,5864393700,169000,169000,169000,169000,0
|
|
20231024,181800,5864393700,169000,169000,169000,169000,0
|
|
20231024,181700,5864393700,169000,169000,169000,169000,0
|
|
20231024,181600,5864393700,169000,169000,169000,169000,0
|
|
20231024,181500,5864393700,169000,169000,169000,169000,0
|
|
20231024,181400,5864393700,169000,169000,169000,169000,0
|
|
20231024,181300,5864393700,169000,169000,169000,169000,0
|
|
20231024,181200,5864393700,169000,169000,169000,169000,0
|
|
20231024,181100,5864393700,169000,169000,169000,169000,0
|
|
20231024,181000,5864393700,169000,169000,169000,169000,0
|
|
20231024,180900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,180800,5864393700,169000,169000,169000,169000,0
|
|
20231024,180700,5864393700,169000,169000,169000,169000,0
|
|
20231024,180600,5864393700,169000,169000,169000,169000,0
|
|
20231024,180500,5864393700,169000,169000,169000,169000,0
|
|
20231024,180400,5864393700,169000,169000,169000,169000,0
|
|
20231024,180300,5864393700,169000,169000,169000,169000,0
|
|
20231024,180200,5864393700,169000,169000,169000,169000,0
|
|
20231024,180100,5864393700,169000,169000,169000,169000,0
|
|
20231024,180000,5864393700,169000,169000,169000,169000,0
|
|
20231024,175900,5864393700,169000,169000,169000,169000,0
|
|
20231024,175800,5864393700,169000,169000,169000,169000,0
|
|
20231024,175700,5864393700,169000,169000,169000,169000,0
|
|
20231024,175600,5864393700,169000,169000,169000,169000,0
|
|
20231024,175500,5864393700,169000,169000,169000,169000,0
|
|
20231024,175400,5864393700,169000,169000,169000,169000,0
|
|
20231024,175300,5864393700,169000,169000,169000,169000,0
|
|
20231024,175200,5864393700,169000,169000,169000,169000,0
|
|
20231024,175100,5864393700,169000,169000,169000,169000,0
|
|
20231024,175000,5864393700,169000,169000,169000,169000,0
|
|
20231024,174900,5864393700,169000,169000,169000,169000,0
|
|
20231024,174800,5864393700,169000,169000,169000,169000,0
|
|
20231024,174700,5864393700,169000,169000,169000,169000,0
|
|
20231024,174600,5864393700,169000,169000,169000,169000,0
|
|
20231024,174500,5864393700,169000,169000,169000,169000,0
|
|
20231024,174400,5864393700,169000,169000,169000,169000,0
|
|
20231024,174300,5864393700,169000,169000,169000,169000,0
|
|
20231024,174200,5864393700,169000,169000,169000,169000,0
|
|
20231024,174100,5864393700,169000,169000,169000,169000,0
|
|
20231024,174000,5864393700,169000,169000,169000,169000,0
|
|
20231024,173900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,173800,5864393700,169000,169000,169000,169000,0
|
|
20231024,173700,5864393700,169000,169000,169000,169000,0
|
|
20231024,173600,5864393700,169000,169000,169000,169000,0
|
|
20231024,173500,5864393700,169000,169000,169000,169000,0
|
|
20231024,173400,5864393700,169000,169000,169000,169000,0
|
|
20231024,173300,5864393700,169000,169000,169000,169000,0
|
|
20231024,173200,5864393700,169000,169000,169000,169000,0
|
|
20231024,173100,5864393700,169000,169000,169000,169000,0
|
|
20231024,173000,5864393700,169000,169000,169000,169000,0
|
|
20231024,172900,5864393700,169000,169000,169000,169000,0
|
|
20231024,172800,5864393700,169000,169000,169000,169000,0
|
|
20231024,172700,5864393700,169000,169000,169000,169000,0
|
|
20231024,172600,5864393700,169000,169000,169000,169000,0
|
|
20231024,172500,5864393700,169000,169000,169000,169000,0
|
|
20231024,172400,5864393700,169000,169000,169000,169000,0
|
|
20231024,172300,5864393700,169000,169000,169000,169000,0
|
|
20231024,172200,5864393700,169000,169000,169000,169000,0
|
|
20231024,172100,5864393700,169000,169000,169000,169000,0
|
|
20231024,172000,5864393700,169000,169000,169000,169000,0
|
|
20231024,171900,5864393700,169000,169000,169000,169000,0
|
|
20231024,171800,5864393700,169000,169000,169000,169000,0
|
|
20231024,171700,5864393700,169000,169000,169000,169000,0
|
|
20231024,171600,5864393700,169000,169000,169000,169000,0
|
|
20231024,171500,5864393700,169000,169000,169000,169000,0
|
|
20231024,171400,5864393700,169000,169000,169000,169000,0
|
|
20231024,171300,5864393700,169000,169000,169000,169000,0
|
|
20231024,171200,5864393700,169000,169000,169000,169000,0
|
|
20231024,171100,5864393700,169000,169000,169000,169000,0
|
|
20231024,171000,5864393700,169000,169000,169000,169000,0
|
|
20231024,170900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,170800,5864393700,169000,169000,169000,169000,0
|
|
20231024,170700,5864393700,169000,169000,169000,169000,0
|
|
20231024,170600,5864393700,169000,169000,169000,169000,0
|
|
20231024,170500,5864393700,169000,169000,169000,169000,0
|
|
20231024,170400,5864393700,169000,169000,169000,169000,0
|
|
20231024,170300,5864393700,169000,169000,169000,169000,0
|
|
20231024,170200,5864393700,169000,169000,169000,169000,0
|
|
20231024,170100,5864393700,169000,169000,169000,169000,0
|
|
20231024,170000,5864393700,169000,169000,169000,169000,0
|
|
20231024,165900,5864393700,169000,169000,169000,169000,0
|
|
20231024,165800,5864393700,169000,169000,169000,169000,0
|
|
20231024,165700,5864393700,169000,169000,169000,169000,0
|
|
20231024,165600,5864393700,169000,169000,169000,169000,0
|
|
20231024,165500,5864393700,169000,169000,169000,169000,0
|
|
20231024,165400,5864393700,169000,169000,169000,169000,0
|
|
20231024,165300,5864393700,169000,169000,169000,169000,0
|
|
20231024,165200,5864393700,169000,169000,169000,169000,0
|
|
20231024,165100,5864393700,169000,169000,169000,169000,0
|
|
20231024,165000,5864393700,169000,169000,169000,169000,0
|
|
20231024,164900,5864393700,169000,169000,169000,169000,0
|
|
20231024,164800,5864393700,169000,169000,169000,169000,0
|
|
20231024,164700,5864393700,169000,169000,169000,169000,0
|
|
20231024,164600,5864393700,169000,169000,169000,169000,0
|
|
20231024,164500,5864393700,169000,169000,169000,169000,0
|
|
20231024,164400,5864393700,169000,169000,169000,169000,0
|
|
20231024,164300,5864393700,169000,169000,169000,169000,0
|
|
20231024,164200,5864393700,169000,169000,169000,169000,0
|
|
20231024,164100,5864393700,169000,169000,169000,169000,0
|
|
20231024,164000,5864393700,169000,169000,169000,169000,0
|
|
20231024,163900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,163800,5864393700,169000,169000,169000,169000,0
|
|
20231024,163700,5864393700,169000,169000,169000,169000,0
|
|
20231024,163600,5864393700,169000,169000,169000,169000,0
|
|
20231024,163500,5864393700,169000,169000,169000,169000,0
|
|
20231024,163400,5864393700,169000,169000,169000,169000,0
|
|
20231024,163300,5864393700,169000,169000,169000,169000,0
|
|
20231024,163200,5864393700,169000,169000,169000,169000,0
|
|
20231024,163100,5864393700,169000,169000,169000,169000,0
|
|
20231024,163000,5864393700,169000,169000,169000,169000,0
|
|
20231024,162900,5864393700,169000,169000,169000,169000,0
|
|
20231024,162800,5864393700,169000,169000,169000,169000,0
|
|
20231024,162700,5864393700,169000,169000,169000,169000,0
|
|
20231024,162600,5864393700,169000,169000,169000,169000,0
|
|
20231024,162500,5864393700,169000,169000,169000,169000,0
|
|
20231024,162400,5864393700,169000,169000,169000,169000,0
|
|
20231024,162300,5864393700,169000,169000,169000,169000,0
|
|
20231024,162200,5864393700,169000,169000,169000,169000,0
|
|
20231024,162100,5864393700,169000,169000,169000,169000,0
|
|
20231024,162000,5864393700,169000,169000,169000,169000,0
|
|
20231024,161900,5864393700,169000,169000,169000,169000,0
|
|
20231024,161800,5864393700,169000,169000,169000,169000,0
|
|
20231024,161700,5864393700,169000,169000,169000,169000,0
|
|
20231024,161600,5864393700,169000,169000,169000,169000,0
|
|
20231024,161500,5864393700,169000,169000,169000,169000,0
|
|
20231024,161400,5864393700,169000,169000,169000,169000,0
|
|
20231024,161300,5864393700,169000,169000,169000,169000,0
|
|
20231024,161200,5864393700,169000,169000,169000,169000,0
|
|
20231024,161100,5864393700,169000,169000,169000,169000,0
|
|
20231024,161000,5864393700,169000,169000,169000,169000,0
|
|
20231024,160900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,160800,5864393700,169000,169000,169000,169000,0
|
|
20231024,160700,5864393700,169000,169000,169000,169000,0
|
|
20231024,160600,5864393700,169000,169000,169000,169000,0
|
|
20231024,160500,5864393700,169000,169000,169000,169000,0
|
|
20231024,160400,5864393700,169000,169000,169000,169000,0
|
|
20231024,160300,5864393700,169000,169000,169000,169000,0
|
|
20231024,160200,5864393700,169000,169000,169000,169000,0
|
|
20231024,160100,5864393700,169000,169000,169000,169000,0
|
|
20231024,160000,5864393700,169000,169000,169000,169000,0
|
|
20231024,155900,5864393700,169000,169000,169000,169000,0
|
|
20231024,155800,5864393700,169000,169000,169000,169000,0
|
|
20231024,155700,5864393700,169000,169000,169000,169000,0
|
|
20231024,155600,5864393700,169000,169000,169000,169000,0
|
|
20231024,155500,5864393700,169000,169000,169000,169000,0
|
|
20231024,155400,5864393700,169000,169000,169000,169000,0
|
|
20231024,155300,5864393700,169000,169000,169000,169000,0
|
|
20231024,155200,5864393700,169000,169000,169000,169000,0
|
|
20231024,155100,5864393700,169000,169000,169000,169000,0
|
|
20231024,155000,5864393700,169000,169000,169000,169000,0
|
|
20231024,154900,5864393700,169000,169000,169000,169000,0
|
|
20231024,154800,5864393700,169000,169000,169000,169000,0
|
|
20231024,154700,5864393700,169000,169000,169000,169000,0
|
|
20231024,154600,5864393700,169000,169000,169000,169000,0
|
|
20231024,154500,5864393700,169000,169000,169000,169000,0
|
|
20231024,154400,5864393700,169000,169000,169000,169000,0
|
|
20231024,154300,5864393700,169000,169000,169000,169000,0
|
|
20231024,154200,5864393700,169000,169000,169000,169000,0
|
|
20231024,154100,5864393700,169000,169000,169000,169000,0
|
|
20231024,154000,5864393700,169000,169000,169000,169000,0
|
|
20231024,153900,5864393700,169000,169000,169000,169000,2029
|
|
20231024,153800,5864393700,169000,169000,169000,169000,0
|
|
20231024,153700,5864393700,169000,169000,169000,169000,0
|
|
20231024,153600,5864393700,169000,169000,169000,169000,0
|
|
20231024,153500,5864393700,169000,169000,169000,169000,0
|
|
20231024,153400,5864393700,169000,169000,169000,169000,0
|
|
20231024,153300,5864393700,169000,169000,169000,169000,0
|
|
20231024,153200,5864393700,169000,169000,169000,169000,0
|
|
20231024,153100,5864393700,169000,169000,169000,169000,0
|
|
20231024,153000,5864393700,169000,169000,169000,169000,2029
|
|
20231024,152900,5521492700,169000,169000,169000,169000,0
|
|
20231024,152800,5521492700,169000,169000,169000,169000,0
|
|
20231024,152700,5521492700,169000,169000,169000,169000,0
|
|
20231024,152600,5521492700,169000,169000,169000,169000,0
|
|
20231024,152500,5521492700,169000,169000,169000,169000,0
|
|
20231024,152400,5521492700,169000,169000,169000,169000,0
|
|
20231024,152300,5521492700,169000,169000,169000,169000,0
|
|
20231024,152200,5521492700,169000,169000,169000,169000,0
|
|
20231024,152100,5521492700,169000,169000,169000,169000,0
|
|
20231024,152000,5521492700,169000,169000,169000,169000,0
|
|
20231024,151900,5521492700,169000,169200,169500,169000,98
|
|
20231024,151800,5504910300,169200,169100,169200,169000,87
|
|
20231024,151700,5490199500,169100,169100,169100,169000,58
|
|
20231024,151600,5480392700,169100,169000,169100,169000,78
|
|
20231024,151500,5467206400,169000,169000,169100,169000,49
|
|
20231024,151400,5458921800,169000,169000,169100,169000,37
|
|
20231024,151300,5452667400,169000,169100,169200,169000,25
|
|
20231024,151200,5448440800,169100,169300,169300,169000,28
|
|
20231024,151100,5443704000,169300,169200,169300,169100,233
|
|
20231024,151000,5404294500,169300,169300,169300,169200,43
|
|
20231024,150900,5397015500,169500,169300,169500,169300,5
|
|
20231024,150800,5396168200,169300,169400,169400,169300,13
|
|
20231024,150700,5393966300,169200,169200,169200,169100,39
|
|
20231024,150600,5387367800,169200,169400,169400,169200,24
|
|
20231024,150500,5383305200,169400,169100,169400,169100,30
|
|
20231024,150400,5378227200,169100,169300,169500,169100,23
|
|
20231024,150300,5374332300,169300,169400,169500,169300,311
|
|
20231024,150200,5321623800,169400,169500,169500,169200,38
|
|
20231024,150100,5315184600,169400,169400,169500,169300,58
|
|
20231024,150000,5305358000,169400,169400,169400,169300,69
|
|
20231024,145900,5293670500,169400,169200,169400,169200,377
|
|
20231024,145800,5229846900,169200,169300,169300,169100,28
|
|
20231024,145700,5225107700,169300,169500,169600,169100,192
|
|
20231024,145600,5192595500,169500,169500,169600,169400,51
|
|
20231024,145500,5183950500,169500,169400,169500,169400,33
|
|
20231024,145400,5178358900,169500,169500,169500,169400,109
|
|
20231024,145300,5159885700,169400,169300,169400,169300,71
|
|
20231024,145200,5147860000,169400,169400,169400,169300,31
|
|
20231024,145100,5142609100,169200,169100,169400,169100,41
|
|
20231024,145000,5135668200,169100,169100,169300,169100,81
|
|
20231024,144900,5121963300,169200,169000,169200,169000,146
|
|
20231024,144800,5097275800,169000,169000,169100,169000,69
|
|
20231024,144700,5085612700,169100,169000,169100,169000,97
|
|
20231024,144600,5069218100,169000,169100,169100,169000,168
|
|
20231024,144500,5040811100,169000,169000,169100,169000,41
|
|
20231024,144400,5033879800,169000,169000,169100,169000,58
|
|
20231024,144300,5024076200,169000,169100,169100,169000,41
|
|
20231024,144200,5017144200,169100,169200,169200,169000,137
|
|
20231024,144100,4993974800,169100,169100,169200,169100,49
|
|
20231024,144000,4985686600,169100,169000,169200,169000,61
|
|
20231024,143900,4975370000,169100,169100,169200,169000,60
|
|
20231024,143800,4965225500,169100,169100,169100,169000,32
|
|
20231024,143700,4959816500,169000,169000,169100,169000,62
|
|
20231024,143600,4949336700,169100,169100,169100,169000,33
|
|
20231024,143500,4943757600,169100,169000,169200,169000,52
|
|
20231024,143400,4934965100,169100,169100,169200,169100,62
|
|
20231024,143300,4924478800,169100,168900,169100,168900,140
|
|
20231024,143200,4900812400,168900,168900,169000,168900,22
|
|
20231024,143100,4897096000,168900,168900,169000,168900,29
|
|
20231024,143000,4892197400,169000,168900,169000,168900,31
|
|
20231024,142900,4886959900,168900,168900,169000,168600,181
|
|
20231024,142800,4856407600,168900,169100,169200,168900,68
|
|
20231024,142700,4844914800,169000,169000,169000,168900,38
|
|
20231024,142600,4838494400,168900,168900,169000,168900,25
|
|
20231024,142500,4834271400,168900,169200,169200,168900,25
|
|
20231024,142400,4830047500,168900,168700,168900,168600,84
|
|
20231024,142300,4815871900,168700,169100,169100,168500,391
|
|
20231024,142200,4749830200,169100,169100,169200,169100,42
|
|
20231024,142100,4742726500,169100,169100,169200,169100,121
|
|
20231024,142000,4722257900,169100,169100,169200,169100,14
|
|
20231024,141900,4719889900,169100,169100,169200,169100,41
|
|
20231024,141800,4712955200,169100,169200,169200,169100,52
|
|
20231024,141700,4704159500,169100,169200,169200,169100,35
|
|
20231024,141600,4698238000,169100,169200,169200,169100,75
|
|
20231024,141500,4685552300,169200,169200,169200,169100,7
|
|
20231024,141400,4684368100,169100,169200,169200,169100,74
|
|
20231024,141300,4671852200,169100,169100,169100,169000,93
|
|
20231024,141200,4656126400,169000,169100,169100,169000,177
|
|
20231024,141100,4626197800,169000,169100,169100,169000,11
|
|
20231024,141000,4624338200,169000,169000,169000,168800,106
|
|
20231024,140900,4606433500,169000,169100,169100,168900,18
|
|
20231024,140800,4603390800,169100,169000,169100,168900,21
|
|
20231024,140700,4599841500,169100,169100,169100,169000,32
|
|
20231024,140600,4594431600,168900,169000,169100,168900,113
|
|
20231024,140500,4575335600,169100,169100,169100,169000,55
|
|
20231024,140400,4566035700,169200,169000,169200,169000,22
|
|
20231024,140300,4562316300,169100,169100,169100,169100,56
|
|
20231024,140200,4552846700,169000,169100,169200,169000,216
|
|
20231024,140100,4516321200,169200,169100,169200,169100,6
|
|
20231024,140000,4515306100,169200,169200,169200,169100,36
|
|
20231024,135900,4509215500,169100,169200,169200,169100,45
|
|
20231024,135800,4501602500,169200,169100,169200,169100,146
|
|
20231024,135700,4476908300,169000,169100,169100,169000,58
|
|
20231024,135600,4467101800,169000,169100,169100,169000,167
|
|
20231024,135500,4438866600,169100,169000,169100,169000,24
|
|
20231024,135400,4434808700,169100,169100,169100,169000,16
|
|
20231024,135300,4432103500,169100,169100,169100,169000,39
|
|
20231024,135200,4425509100,169100,169100,169100,169100,4
|
|
20231024,135100,4424832700,168900,169000,169000,168900,51
|
|
20231024,135000,4416214100,168900,169000,169000,168900,45
|
|
20231024,134900,4408610600,169000,168900,169000,168800,46
|
|
20231024,134800,4400840000,168900,168900,168900,168800,24
|
|
20231024,134700,4396786800,168900,168900,168900,168800,29
|
|
20231024,134600,4391889300,168900,168900,168900,168900,14
|
|
20231024,134500,4389524700,168800,168800,168900,168800,9
|
|
20231024,134400,4388005100,168900,168800,168900,168700,64
|
|
20231024,134300,4377201000,168800,168800,168900,168700,150
|
|
20231024,134200,4351882200,168800,168900,168900,168800,18
|
|
20231024,134100,4348843400,168900,168800,168900,168700,70
|
|
20231024,134000,4337026500,168800,168900,168900,168700,60
|
|
20231024,133900,4326898100,168800,168800,168900,168800,14
|
|
20231024,133800,4324534200,168900,168900,168900,168800,23
|
|
20231024,133700,4320649600,168800,168800,168900,168800,15
|
|
20231024,133600,4318116500,168800,169000,169000,168800,45
|
|
20231024,133500,4310515700,169000,168800,169000,168800,23
|
|
20231024,133400,4306631100,168800,169000,169000,168800,20
|
|
20231024,133300,4303251700,168800,168800,169000,168800,88
|
|
20231024,133200,4288392700,168700,168800,168800,168700,13
|
|
20231024,133100,4286198400,168700,168700,168700,168700,0
|
|
20231024,133000,4286198400,168700,168800,168800,168700,46
|
|
20231024,132900,4278436800,168700,168800,168800,168700,15
|
|
20231024,132800,4275905100,168800,168800,168800,168700,15
|
|
20231024,132700,4273373400,168800,168800,168800,168700,20
|
|
20231024,132600,4269997800,168800,168900,169000,168700,133
|
|
20231024,132500,4247538900,169000,169000,169000,169000,10
|
|
20231024,132400,4245848900,169000,169000,169000,169000,3
|
|
20231024,132300,4245341900,168800,169000,169000,168800,60
|
|
20231024,132200,4235206400,169000,169100,169100,168900,144
|
|
20231024,132100,4210867900,169100,169000,169100,169000,15
|
|
20231024,132000,4208331900,169000,169000,169000,168900,146
|
|
20231024,131900,4183659000,168900,168800,168900,168700,134
|
|
20231024,131800,4161034300,168700,168800,168800,168700,26
|
|
20231024,131700,4156645900,168800,168700,168800,168700,13
|
|
20231024,131600,4154452600,168700,168800,168800,168700,15
|
|
20231024,131500,4151921000,168800,168800,168800,168800,7
|
|
20231024,131400,4150739400,168700,168700,168700,168700,13
|
|
20231024,131300,4148546300,168700,168800,168900,168700,21
|
|
20231024,131200,4145001200,168800,168800,168800,168700,18
|
|
20231024,131100,4141963100,168700,168800,168800,168700,36
|
|
20231024,131000,4135887300,168800,168600,168800,168500,147
|
|
20231024,130900,4111100600,168500,168600,168600,168500,14
|
|
20231024,130800,4108740600,168600,168600,168600,168500,17
|
|
20231024,130700,4105875700,168500,168600,168600,168500,12
|
|
20231024,130600,4103852700,168500,168600,168600,168500,62
|
|
20231024,130500,4093400400,168600,168700,168700,168600,19
|
|
20231024,130400,4090195500,168600,168700,168700,168600,23
|
|
20231024,130300,4086315900,168700,168700,168700,168700,1
|
|
20231024,130200,4086147200,168600,168600,168600,168600,10
|
|
20231024,130100,4084461200,168600,168900,168900,168600,39
|
|
20231024,130000,4077879300,168900,168800,168900,168700,41
|
|
20231024,125900,4070959500,168600,168800,168800,168600,53
|
|
20231024,125800,4062017200,168900,168900,168900,168800,21
|
|
20231024,125700,4058471200,168700,168800,168800,168700,232
|
|
20231024,125600,4019332300,168700,168700,168700,168600,25
|
|
20231024,125500,4015116000,168700,168700,168700,168600,28
|
|
20231024,125400,4010392800,168700,168700,168700,168700,6
|
|
20231024,125300,4009380600,168600,168600,168700,168600,40
|
|
20231024,125200,4002634700,168600,168600,168700,168600,13
|
|
20231024,125100,4000441900,168600,168600,168800,168600,9
|
|
20231024,125000,3998923100,168600,168900,168900,168600,22
|
|
20231024,124900,3995211500,168600,168600,168600,168600,51
|
|
20231024,124800,3986612900,168500,168600,168600,168500,40
|
|
20231024,124700,3979870000,168600,168600,168900,168500,21
|
|
20231024,124600,3976328700,168600,168600,168600,168600,2
|
|
20231024,124500,3975991500,168600,168700,168900,168600,30
|
|
20231024,124400,3970927900,168700,168700,168900,168600,19
|
|
20231024,124300,3967721300,168500,168500,168900,168500,6
|
|
20231024,124200,3966709900,168500,168700,168800,168500,58
|
|
20231024,124100,3956926500,168500,168700,168700,168500,15
|
|
20231024,124000,3954397200,168500,168500,168500,168500,0
|
|
20231024,123900,3954397200,168500,168700,168700,168500,11
|
|
20231024,123800,3952542100,168700,168600,168700,168500,17
|
|
20231024,123700,3949676000,168500,168500,168500,168500,2
|
|
20231024,123600,3949339000,168500,168500,168900,168500,84
|
|
20231024,123500,3935176400,168400,168500,168500,168400,36
|
|
20231024,123400,3929111800,168500,168500,168500,168500,2
|
|
20231024,123300,3928774800,168500,168500,168500,168400,22
|
|
20231024,123200,3925068500,168500,168500,168900,168400,33
|
|
20231024,123100,3919506200,168500,168500,168500,168500,160
|
|
20231024,123000,3892546200,168500,168500,168500,168400,22
|
|
20231024,122900,3888839700,168500,168500,168500,168500,19
|
|
20231024,122800,3885638200,168400,168500,168500,168400,2
|
|
20231024,122700,3885301300,168400,168500,168500,168400,49
|
|
20231024,122600,3877047700,168500,168500,168500,168400,39
|
|
20231024,122500,3870477400,168500,168600,168600,168400,28
|
|
20231024,122400,3865757900,168600,168600,168600,168400,27
|
|
20231024,122300,3861207700,168400,168400,168600,168400,13
|
|
20231024,122200,3859018300,168400,168700,168700,168400,8
|
|
20231024,122100,3857670600,168700,168500,168800,168400,32
|
|
20231024,122000,3852276100,168400,168600,168600,168400,48
|
|
20231024,121900,3844188700,168600,168700,168700,168600,4
|
|
20231024,121800,3843514000,168600,168500,168600,168400,103
|
|
20231024,121700,3826156500,168500,168500,168500,168500,0
|
|
20231024,121600,3826156500,168500,168600,168600,168500,37
|
|
20231024,121500,3819921000,168500,168500,168600,168500,41
|
|
20231024,121400,3813009900,168500,168600,168600,168500,50
|
|
20231024,121300,3804581100,168600,168700,168700,168600,10
|
|
20231024,121200,3802894900,168700,168600,168700,168600,56
|
|
20231024,121100,3793450900,168600,168700,168700,168600,27
|
|
20231024,121000,3788896600,168700,168700,168700,168700,1
|
|
20231024,120900,3788727900,168600,168800,168800,168600,38
|
|
20231024,120800,3782316600,168800,168700,168800,168700,2
|
|
20231024,120700,3781979100,168700,168800,168800,168700,8
|
|
20231024,120600,3780629400,168800,168600,168900,168600,41
|
|
20231024,120500,3773713300,168600,169000,169000,168600,121
|
|
20231024,120400,3753290200,169000,169000,169000,168800,14
|
|
20231024,120300,3750924600,169000,169000,169000,168900,19
|
|
20231024,120200,3747715200,169100,168800,169100,168800,6
|
|
20231024,120100,3746701500,168800,169000,169100,168800,7
|
|
20231024,120000,3745518200,168900,168700,168900,168700,25
|
|
20231024,115900,3741298500,168800,168700,168800,168700,33
|
|
20231024,115800,3735729000,168800,168800,169000,168800,55
|
|
20231024,115700,3726441400,168800,168800,169000,168700,31
|
|
20231024,115600,3721206500,168800,168900,168900,168700,29
|
|
20231024,115500,3716311400,168800,168700,168800,168700,11
|
|
20231024,115400,3714454800,168700,168700,168800,168700,30
|
|
20231024,115300,3709392300,168800,168700,168900,168700,17
|
|
20231024,115200,3706522900,168800,168900,168900,168700,46
|
|
20231024,115100,3698758500,168800,168900,168900,168800,54
|
|
20231024,115000,3689638500,169000,168900,169000,168900,14
|
|
20231024,114900,3687272700,169000,169000,169000,168900,28
|
|
20231024,114800,3682541200,169000,169000,169000,168900,19
|
|
20231024,114700,3679331100,168900,169000,169000,168900,3
|
|
20231024,114600,3678824200,168900,169100,169100,168900,12
|
|
20231024,114500,3676796200,168900,168900,168900,168900,18
|
|
20231024,114400,3673756000,168900,169200,169300,168800,78
|
|
20231024,114300,3660567800,169200,169100,169200,169000,23
|
|
20231024,114200,3656678300,169100,169100,169100,169100,17
|
|
20231024,114100,3653803600,169100,169000,169200,169000,89
|
|
20231024,114000,3638751200,169000,168900,169000,168800,35
|
|
20231024,113900,3632838600,168800,169000,169000,168800,111
|
|
20231024,113800,3614082600,169000,169100,169100,169000,25
|
|
20231024,113700,3609856500,169100,168900,169200,168900,43
|
|
20231024,113600,3602589600,168900,168900,169200,168800,114
|
|
20231024,113500,3583313900,168900,169000,169100,168900,23
|
|
20231024,113400,3579426400,169000,169000,169100,168900,27
|
|
20231024,113300,3574862900,169200,169000,169200,168900,23
|
|
20231024,113200,3570974800,169000,169100,169300,169000,219
|
|
20231024,113100,3533922200,169100,169100,169100,169000,79
|
|
20231024,113000,3520564600,169000,168900,169100,168800,67
|
|
20231024,112900,3509242300,168900,168600,169000,168500,120
|
|
20231024,112800,3488974300,168600,168600,168900,168600,46
|
|
20231024,112700,3481210400,168600,168700,169000,168600,127
|
|
20231024,112600,3459768400,168700,168600,168700,168500,43
|
|
20231024,112500,3452518300,168600,168600,168600,168600,3
|
|
20231024,112400,3452012500,168600,168500,168800,168500,11
|
|
20231024,112300,3450156900,168500,168500,168800,168500,15
|
|
20231024,112200,3447628200,168500,168600,168800,168500,137
|
|
20231024,112100,3424520000,168600,168100,168600,168000,813
|
|
20231024,112000,3287669600,168100,168100,168200,168000,142
|
|
20231024,111900,3263799800,168100,168100,168100,168000,23
|
|
20231024,111800,3259933800,168100,167900,168200,167700,482
|
|
20231024,111700,3178954300,168000,168000,168000,167800,8
|
|
20231024,111600,3177610900,167900,168000,168000,167900,176
|
|
20231024,111500,3148043500,168100,168100,168100,168000,37
|
|
20231024,111400,3141824400,168100,168000,168100,168000,9
|
|
20231024,111300,3140311600,168000,168000,168000,168000,73
|
|
20231024,111200,3128047600,168000,168000,168000,168000,8
|
|
20231024,111100,3126703600,168000,167600,168000,167600,83
|
|
20231024,111000,3112780900,167500,167700,167700,167500,28
|
|
20231024,110900,3108089400,167700,167600,167700,167500,64
|
|
20231024,110800,3097365200,167600,167700,167700,167500,10
|
|
20231024,110700,3095689500,167700,167500,167700,167500,11
|
|
20231024,110600,3093846800,167500,167300,167800,167300,37
|
|
20231024,110500,3087654200,167200,167300,167300,167200,33
|
|
20231024,110400,3082133900,167200,167300,167600,167200,33
|
|
20231024,110300,3076608200,167300,167400,167400,167100,176
|
|
20231024,110200,3047169200,167400,167500,167500,167400,28
|
|
20231024,110100,3042481600,167500,167700,167700,167500,152
|
|
20231024,110000,3016995000,167800,167400,167800,167400,259
|
|
20231024,105900,2973574400,167400,167500,167700,167400,72
|
|
20231024,105800,2961519100,167500,167500,167500,167400,102
|
|
20231024,105700,2944435600,167400,167100,167700,167100,472
|
|
20231024,105600,2865490700,167100,167000,167100,166800,126
|
|
20231024,105500,2844451600,167100,167000,167100,167000,3
|
|
20231024,105400,2843950500,167000,166700,167000,166700,122
|
|
20231024,105300,2823595800,166900,166700,166900,166600,63
|
|
20231024,105200,2813091800,166900,166600,166900,166600,11
|
|
20231024,105100,2811257400,166800,166500,166800,166400,303
|
|
20231024,105000,2760780900,166700,166500,166700,166400,136
|
|
20231024,104900,2738129100,166400,166400,166600,166300,365
|
|
20231024,104800,2677376700,166400,166300,166500,166200,145
|
|
20231024,104700,2653256700,166300,166600,166600,166300,149
|
|
20231024,104600,2628455900,166500,166200,166500,166100,231
|
|
20231024,104500,2590039300,166100,166200,166200,166100,206
|
|
20231024,104400,2555806000,166200,166200,166300,166200,155
|
|
20231024,104300,2530044400,166200,166200,166400,166200,64
|
|
20231024,104200,2519403100,166300,166200,166300,166100,251
|
|
20231024,104100,2477687800,166200,166300,166300,166200,23
|
|
20231024,104000,2473863900,166300,166300,166400,166200,160
|
|
20231024,103900,2447266900,166300,166200,166300,166200,126
|
|
20231024,103800,2426316600,166200,166200,166300,166200,69
|
|
20231024,103700,2414844100,166200,166200,166300,166200,87
|
|
20231024,103600,2400383100,166200,166300,166300,166200,38
|
|
20231024,103500,2394065800,166200,166300,166400,166200,59
|
|
20231024,103400,2384253800,166200,166100,166200,166100,202
|
|
20231024,103300,2350685700,166200,166400,166500,166100,184
|
|
20231024,103200,2320095900,166400,166500,166600,166400,120
|
|
20231024,103100,2300119100,166500,166300,166500,166100,259
|
|
20231024,103000,2257055900,166300,166500,166500,166300,234
|
|
20231024,102900,2218111900,166600,166800,166800,166500,99
|
|
20231024,102800,2201615800,166700,166900,166900,166700,156
|
|
20231024,102700,2175598700,166900,167200,167200,166800,1363
|
|
20231024,102600,1947889500,167400,167300,167400,167200,96
|
|
20231024,102500,1931830300,167300,167300,167400,167300,134
|
|
20231024,102400,1909411700,167200,167300,167400,167200,124
|
|
20231024,102300,1888663700,167300,167400,167400,167300,413
|
|
20231024,102200,1819529600,167500,167600,167700,167400,515
|
|
20231024,102100,1733247900,167600,167800,167800,167600,200
|
|
20231024,102000,1699708900,167700,167800,167800,167700,86
|
|
20231024,101900,1685281600,167700,167800,167800,167700,5
|
|
20231024,101800,1684442900,167800,167700,167800,167600,205
|
|
20231024,101700,1650075000,167700,167700,167800,167700,209
|
|
20231024,101600,1615023700,167700,167700,167700,167600,6
|
|
20231024,101500,1614017600,167700,168000,168100,167600,1021
|
|
20231024,101400,1442572100,168000,168000,168100,168000,20
|
|
20231024,101300,1439211800,168000,168000,168100,168000,19
|
|
20231024,101200,1436019200,168000,168000,168000,168000,22
|
|
20231024,101100,1432323200,168000,168000,168100,168000,17
|
|
20231024,101000,1429467000,168000,168000,168100,168000,29
|
|
20231024,100900,1424593800,168000,168000,168100,168000,137
|
|
20231024,100800,1401577600,168000,168100,168200,168000,733
|
|
20231024,100700,1278389200,168200,168300,168300,168100,1001
|
|
20231024,100600,1109973800,168300,168300,168400,168300,23
|
|
20231024,100500,1106102800,168300,168400,168500,168300,184
|
|
20231024,100400,1075120200,168400,168500,168500,168400,41
|
|
20231024,100300,1068213100,168400,168400,168500,168400,21
|
|
20231024,100200,1064676600,168400,168400,168500,168400,23
|
|
20231024,100100,1060803100,168400,168400,168500,168400,32
|
|
20231024,100000,1055412500,168400,168500,168500,168400,23
|
|
20231024,095900,1051538700,168500,168400,168500,168400,44
|
|
20231024,095800,1044127500,168400,168400,168500,168400,23
|
|
20231024,095700,1040253900,168500,168400,168500,168400,48
|
|
20231024,095600,1032170200,168400,168600,168700,168400,28
|
|
20231024,095500,1027451000,168800,168700,169000,168500,53
|
|
20231024,095400,1018511800,169000,169000,169000,169000,0
|
|
20231024,095300,1018511800,169000,168500,169000,168400,214
|
|
20231024,095200,982422000,168400,168500,168500,168400,43
|
|
20231024,095100,975177300,168500,168500,168500,168500,1
|
|
20231024,095000,975008800,168500,168500,168500,168500,6
|
|
20231024,094900,973997800,168500,168500,168500,168400,26
|
|
20231024,094800,969617300,168500,168500,168500,168500,1
|
|
20231024,094700,969448800,168600,168300,168600,168300,5
|
|
20231024,094600,968607000,168300,168300,168300,168300,0
|
|
20231024,094500,968607000,168300,168500,168700,168300,114
|
|
20231024,094400,949395900,168500,168500,168500,168500,1
|
|
20231024,094300,949227400,168400,168300,168500,168300,151
|
|
20231024,094200,923797600,168300,168300,168400,168300,59
|
|
20231024,094100,913864600,168400,168400,168400,168300,55
|
|
20231024,094000,904605500,168400,168400,168400,168400,5
|
|
20231024,093900,903763500,168400,168300,168400,168200,268
|
|
20231024,093800,858656500,168300,168400,168500,168300,144
|
|
20231024,093700,834407100,168400,168500,168500,168300,268
|
|
20231024,093600,789272100,168400,168400,168500,168300,227
|
|
20231024,093500,751045000,168500,168400,168500,168400,174
|
|
20231024,093400,721731600,168500,168900,168900,168400,779
|
|
20231024,093300,590415700,168900,168900,168900,168800,87
|
|
20231024,093200,575722200,168900,168800,168900,168800,26
|
|
20231024,093100,571332800,168900,168900,168900,168800,11
|
|
20231024,093000,569475400,168900,168900,168900,168900,6
|
|
20231024,092900,568462000,168900,168900,168900,168800,164
|
|
20231024,092800,540764300,169000,168900,169000,168900,68
|
|
20231024,092700,529277800,168800,168800,168900,168800,19
|
|
20231024,092600,526069600,168800,168900,168900,168800,4
|
|
20231024,092500,525394200,168900,168800,168900,168700,73
|
|
20231024,092400,513070900,168700,169300,169300,168700,269
|
|
20231024,092300,467610800,169300,169500,169500,169100,61
|
|
20231024,092200,457283400,169400,169500,169500,169400,4
|
|
20231024,092100,456605600,169200,169300,169600,169200,89
|
|
20231024,092000,441529600,169200,169200,169200,169100,32
|
|
20231024,091900,436115500,169100,169200,169200,169100,26
|
|
20231024,091800,431716800,169200,169200,169200,169200,6
|
|
20231024,091700,430701600,169200,169500,169500,169100,140
|
|
20231024,091600,407004500,169500,169700,169700,169500,45
|
|
20231024,091500,399371400,169700,169600,169700,169600,7
|
|
20231024,091400,398183600,169600,169700,169700,169600,27
|
|
20231024,091300,393603300,169700,169700,169700,169700,4
|
|
20231024,091200,392924500,169700,169700,169800,169500,72
|
|
20231024,091100,380712200,169600,169400,169700,169400,25
|
|
20231024,091000,376472000,169600,169300,169600,169200,45
|
|
20231024,090900,368849900,169300,169500,169500,169200,48
|
|
20231024,090800,360717900,169500,169700,169700,169400,10
|
|
20231024,090700,359022700,169300,169300,169700,169300,78
|
|
20231024,090600,345807300,169200,169400,169500,169200,95
|
|
20231024,090500,329721600,169400,168900,169400,168900,156
|
|
20231024,090400,303341800,168900,169100,169100,168900,109
|
|
20231024,090300,284915700,169100,169100,169300,169000,103
|
|
20231024,090200,267491900,169000,170000,170000,168900,1023
|
|
20231024,090100,94123600,170100,170400,170400,170100,53
|
|
20231024,090000,85107800,171200,171600,171700,169900,497
|