603 lines
35 KiB
CSV
603 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,185900,14859365100,156400,156400,156400,156400,0
|
|
20241007,185800,14859365100,156400,156400,156400,156400,0
|
|
20241007,185700,14859365100,156400,156400,156400,156400,0
|
|
20241007,185600,14859365100,156400,156400,156400,156400,0
|
|
20241007,185500,14859365100,156400,156400,156400,156400,0
|
|
20241007,185400,14859365100,156400,156400,156400,156400,0
|
|
20241007,185300,14859365100,156400,156400,156400,156400,0
|
|
20241007,185200,14859365100,156400,156400,156400,156400,0
|
|
20241007,185100,14859365100,156400,156400,156400,156400,0
|
|
20241007,185000,14859365100,156400,156400,156400,156400,0
|
|
20241007,184900,14859365100,156400,156400,156400,156400,0
|
|
20241007,184800,14859365100,156400,156400,156400,156400,0
|
|
20241007,184700,14859365100,156400,156400,156400,156400,0
|
|
20241007,184600,14859365100,156400,156400,156400,156400,0
|
|
20241007,184500,14859365100,156400,156400,156400,156400,0
|
|
20241007,184400,14859365100,156400,156400,156400,156400,0
|
|
20241007,184300,14859365100,156400,156400,156400,156400,0
|
|
20241007,184200,14859365100,156400,156400,156400,156400,0
|
|
20241007,184100,14859365100,156400,156400,156400,156400,0
|
|
20241007,184000,14859365100,156400,156400,156400,156400,0
|
|
20241007,183900,14859365100,156400,156400,156400,156400,0
|
|
20241007,183800,14859365100,156400,156400,156400,156400,0
|
|
20241007,183700,14859365100,156400,156400,156400,156400,0
|
|
20241007,183600,14859365100,156400,156400,156400,156400,0
|
|
20241007,183500,14859365100,156400,156400,156400,156400,0
|
|
20241007,183400,14859365100,156400,156400,156400,156400,0
|
|
20241007,183300,14859365100,156400,156400,156400,156400,0
|
|
20241007,183200,14859365100,156400,156400,156400,156400,0
|
|
20241007,183100,14859365100,156400,156400,156400,156400,0
|
|
20241007,183000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,182900,14859365100,156400,156400,156400,156400,0
|
|
20241007,182800,14859365100,156400,156400,156400,156400,0
|
|
20241007,182700,14859365100,156400,156400,156400,156400,0
|
|
20241007,182600,14859365100,156400,156400,156400,156400,0
|
|
20241007,182500,14859365100,156400,156400,156400,156400,0
|
|
20241007,182400,14859365100,156400,156400,156400,156400,0
|
|
20241007,182300,14859365100,156400,156400,156400,156400,0
|
|
20241007,182200,14859365100,156400,156400,156400,156400,0
|
|
20241007,182100,14859365100,156400,156400,156400,156400,0
|
|
20241007,182000,14859365100,156400,156400,156400,156400,0
|
|
20241007,181900,14859365100,156400,156400,156400,156400,0
|
|
20241007,181800,14859365100,156400,156400,156400,156400,0
|
|
20241007,181700,14859365100,156400,156400,156400,156400,0
|
|
20241007,181600,14859365100,156400,156400,156400,156400,0
|
|
20241007,181500,14859365100,156400,156400,156400,156400,0
|
|
20241007,181400,14859365100,156400,156400,156400,156400,0
|
|
20241007,181300,14859365100,156400,156400,156400,156400,0
|
|
20241007,181200,14859365100,156400,156400,156400,156400,0
|
|
20241007,181100,14859365100,156400,156400,156400,156400,0
|
|
20241007,181000,14859365100,156400,156400,156400,156400,0
|
|
20241007,180900,14859365100,156400,156400,156400,156400,0
|
|
20241007,180800,14859365100,156400,156400,156400,156400,0
|
|
20241007,180700,14859365100,156400,156400,156400,156400,0
|
|
20241007,180600,14859365100,156400,156400,156400,156400,0
|
|
20241007,180500,14859365100,156400,156400,156400,156400,0
|
|
20241007,180400,14859365100,156400,156400,156400,156400,0
|
|
20241007,180300,14859365100,156400,156400,156400,156400,0
|
|
20241007,180200,14859365100,156400,156400,156400,156400,0
|
|
20241007,180100,14859365100,156400,156400,156400,156400,0
|
|
20241007,180000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,175900,14859365100,156400,156400,156400,156400,0
|
|
20241007,175800,14859365100,156400,156400,156400,156400,0
|
|
20241007,175700,14859365100,156400,156400,156400,156400,0
|
|
20241007,175600,14859365100,156400,156400,156400,156400,0
|
|
20241007,175500,14859365100,156400,156400,156400,156400,0
|
|
20241007,175400,14859365100,156400,156400,156400,156400,0
|
|
20241007,175300,14859365100,156400,156400,156400,156400,0
|
|
20241007,175200,14859365100,156400,156400,156400,156400,0
|
|
20241007,175100,14859365100,156400,156400,156400,156400,0
|
|
20241007,175000,14859365100,156400,156400,156400,156400,0
|
|
20241007,174900,14859365100,156400,156400,156400,156400,0
|
|
20241007,174800,14859365100,156400,156400,156400,156400,0
|
|
20241007,174700,14859365100,156400,156400,156400,156400,0
|
|
20241007,174600,14859365100,156400,156400,156400,156400,0
|
|
20241007,174500,14859365100,156400,156400,156400,156400,0
|
|
20241007,174400,14859365100,156400,156400,156400,156400,0
|
|
20241007,174300,14859365100,156400,156400,156400,156400,0
|
|
20241007,174200,14859365100,156400,156400,156400,156400,0
|
|
20241007,174100,14859365100,156400,156400,156400,156400,0
|
|
20241007,174000,14859365100,156400,156400,156400,156400,0
|
|
20241007,173900,14859365100,156400,156400,156400,156400,0
|
|
20241007,173800,14859365100,156400,156400,156400,156400,0
|
|
20241007,173700,14859365100,156400,156400,156400,156400,0
|
|
20241007,173600,14859365100,156400,156400,156400,156400,0
|
|
20241007,173500,14859365100,156400,156400,156400,156400,0
|
|
20241007,173400,14859365100,156400,156400,156400,156400,0
|
|
20241007,173300,14859365100,156400,156400,156400,156400,0
|
|
20241007,173200,14859365100,156400,156400,156400,156400,0
|
|
20241007,173100,14859365100,156400,156400,156400,156400,0
|
|
20241007,173000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,172900,14859365100,156400,156400,156400,156400,0
|
|
20241007,172800,14859365100,156400,156400,156400,156400,0
|
|
20241007,172700,14859365100,156400,156400,156400,156400,0
|
|
20241007,172600,14859365100,156400,156400,156400,156400,0
|
|
20241007,172500,14859365100,156400,156400,156400,156400,0
|
|
20241007,172400,14859365100,156400,156400,156400,156400,0
|
|
20241007,172300,14859365100,156400,156400,156400,156400,0
|
|
20241007,172200,14859365100,156400,156400,156400,156400,0
|
|
20241007,172100,14859365100,156400,156400,156400,156400,0
|
|
20241007,172000,14859365100,156400,156400,156400,156400,0
|
|
20241007,171900,14859365100,156400,156400,156400,156400,0
|
|
20241007,171800,14859365100,156400,156400,156400,156400,0
|
|
20241007,171700,14859365100,156400,156400,156400,156400,0
|
|
20241007,171600,14859365100,156400,156400,156400,156400,0
|
|
20241007,171500,14859365100,156400,156400,156400,156400,0
|
|
20241007,171400,14859365100,156400,156400,156400,156400,0
|
|
20241007,171300,14859365100,156400,156400,156400,156400,0
|
|
20241007,171200,14859365100,156400,156400,156400,156400,0
|
|
20241007,171100,14859365100,156400,156400,156400,156400,0
|
|
20241007,171000,14859365100,156400,156400,156400,156400,0
|
|
20241007,170900,14859365100,156400,156400,156400,156400,0
|
|
20241007,170800,14859365100,156400,156400,156400,156400,0
|
|
20241007,170700,14859365100,156400,156400,156400,156400,0
|
|
20241007,170600,14859365100,156400,156400,156400,156400,0
|
|
20241007,170500,14859365100,156400,156400,156400,156400,0
|
|
20241007,170400,14859365100,156400,156400,156400,156400,0
|
|
20241007,170300,14859365100,156400,156400,156400,156400,0
|
|
20241007,170200,14859365100,156400,156400,156400,156400,0
|
|
20241007,170100,14859365100,156400,156400,156400,156400,0
|
|
20241007,170000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,165900,14859365100,156400,156400,156400,156400,0
|
|
20241007,165800,14859365100,156400,156400,156400,156400,0
|
|
20241007,165700,14859365100,156400,156400,156400,156400,0
|
|
20241007,165600,14859365100,156400,156400,156400,156400,0
|
|
20241007,165500,14859365100,156400,156400,156400,156400,0
|
|
20241007,165400,14859365100,156400,156400,156400,156400,0
|
|
20241007,165300,14859365100,156400,156400,156400,156400,0
|
|
20241007,165200,14859365100,156400,156400,156400,156400,0
|
|
20241007,165100,14859365100,156400,156400,156400,156400,0
|
|
20241007,165000,14859365100,156400,156400,156400,156400,0
|
|
20241007,164900,14859365100,156400,156400,156400,156400,0
|
|
20241007,164800,14859365100,156400,156400,156400,156400,0
|
|
20241007,164700,14859365100,156400,156400,156400,156400,0
|
|
20241007,164600,14859365100,156400,156400,156400,156400,0
|
|
20241007,164500,14859365100,156400,156400,156400,156400,0
|
|
20241007,164400,14859365100,156400,156400,156400,156400,0
|
|
20241007,164300,14859365100,156400,156400,156400,156400,0
|
|
20241007,164200,14859365100,156400,156400,156400,156400,0
|
|
20241007,164100,14859365100,156400,156400,156400,156400,0
|
|
20241007,164000,14859365100,156400,156400,156400,156400,0
|
|
20241007,163900,14859365100,156400,156400,156400,156400,0
|
|
20241007,163800,14859365100,156400,156400,156400,156400,0
|
|
20241007,163700,14859365100,156400,156400,156400,156400,0
|
|
20241007,163600,14859365100,156400,156400,156400,156400,0
|
|
20241007,163500,14859365100,156400,156400,156400,156400,0
|
|
20241007,163400,14859365100,156400,156400,156400,156400,0
|
|
20241007,163300,14859365100,156400,156400,156400,156400,0
|
|
20241007,163200,14859365100,156400,156400,156400,156400,0
|
|
20241007,163100,14859365100,156400,156400,156400,156400,0
|
|
20241007,163000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,162900,14859365100,156400,156400,156400,156400,0
|
|
20241007,162800,14859365100,156400,156400,156400,156400,0
|
|
20241007,162700,14859365100,156400,156400,156400,156400,0
|
|
20241007,162600,14859365100,156400,156400,156400,156400,0
|
|
20241007,162500,14859365100,156400,156400,156400,156400,0
|
|
20241007,162400,14859365100,156400,156400,156400,156400,0
|
|
20241007,162300,14859365100,156400,156400,156400,156400,0
|
|
20241007,162200,14859365100,156400,156400,156400,156400,0
|
|
20241007,162100,14859365100,156400,156400,156400,156400,0
|
|
20241007,162000,14859365100,156400,156400,156400,156400,0
|
|
20241007,161900,14859365100,156400,156400,156400,156400,0
|
|
20241007,161800,14859365100,156400,156400,156400,156400,0
|
|
20241007,161700,14859365100,156400,156400,156400,156400,0
|
|
20241007,161600,14859365100,156400,156400,156400,156400,0
|
|
20241007,161500,14859365100,156400,156400,156400,156400,0
|
|
20241007,161400,14859365100,156400,156400,156400,156400,0
|
|
20241007,161300,14859365100,156400,156400,156400,156400,0
|
|
20241007,161200,14859365100,156400,156400,156400,156400,0
|
|
20241007,161100,14859365100,156400,156400,156400,156400,0
|
|
20241007,161000,14859365100,156400,156400,156400,156400,0
|
|
20241007,160900,14859365100,156400,156400,156400,156400,0
|
|
20241007,160800,14859365100,156400,156400,156400,156400,0
|
|
20241007,160700,14859365100,156400,156400,156400,156400,0
|
|
20241007,160600,14859365100,156400,156400,156400,156400,0
|
|
20241007,160500,14859365100,156400,156400,156400,156400,0
|
|
20241007,160400,14859365100,156400,156400,156400,156400,0
|
|
20241007,160300,14859365100,156400,156400,156400,156400,0
|
|
20241007,160200,14859365100,156400,156400,156400,156400,0
|
|
20241007,160100,14859365100,156400,156400,156400,156400,0
|
|
20241007,160000,14859365100,156400,156400,156400,156400,5633
|
|
20241007,155900,14859365100,156400,156400,156400,156400,0
|
|
20241007,155800,14859365100,156400,156400,156400,156400,0
|
|
20241007,155700,14859365100,156400,156400,156400,156400,0
|
|
20241007,155600,14859365100,156400,156400,156400,156400,0
|
|
20241007,155500,14859365100,156400,156400,156400,156400,0
|
|
20241007,155400,14859365100,156400,156400,156400,156400,0
|
|
20241007,155300,14859365100,156400,156400,156400,156400,0
|
|
20241007,155200,14859365100,156400,156400,156400,156400,0
|
|
20241007,155100,14859365100,156400,156400,156400,156400,0
|
|
20241007,155000,14859365100,156400,156400,156400,156400,0
|
|
20241007,154900,14859365100,156400,156400,156400,156400,0
|
|
20241007,154800,14859365100,156400,156400,156400,156400,0
|
|
20241007,154700,14859365100,156400,156400,156400,156400,0
|
|
20241007,154600,14859365100,156400,156400,156400,156400,0
|
|
20241007,154500,14859365100,156400,156400,156400,156400,0
|
|
20241007,154400,14859365100,156400,156400,156400,156400,0
|
|
20241007,154300,14859365100,156400,156400,156400,156400,0
|
|
20241007,154200,14859365100,156400,156400,156400,156400,0
|
|
20241007,154100,14859365100,156400,156400,156400,156400,0
|
|
20241007,154000,14859365100,156400,156400,156400,156400,0
|
|
20241007,153900,14859365100,156400,156400,156400,156400,0
|
|
20241007,153800,14859365100,156400,156400,156400,156400,0
|
|
20241007,153700,14859365100,156400,156400,156400,156400,0
|
|
20241007,153600,14859365100,156400,156400,156400,156400,0
|
|
20241007,153500,14859365100,156400,156400,156400,156400,0
|
|
20241007,153400,14859365100,156400,156400,156400,156400,0
|
|
20241007,153300,14859365100,156400,156400,156400,156400,0
|
|
20241007,153200,14859365100,156400,156400,156400,156400,0
|
|
20241007,153100,14859365100,156400,156400,156400,156400,0
|
|
20241007,153000,14859365100,156400,156400,156400,156400,11266
|
|
20241007,152900,13978363900,156000,156000,156000,156000,0
|
|
20241007,152800,13978363900,156000,156000,156000,156000,0
|
|
20241007,152700,13978363900,156000,156000,156000,156000,0
|
|
20241007,152600,13978363900,156000,156000,156000,156000,0
|
|
20241007,152500,13978363900,156000,156000,156000,156000,0
|
|
20241007,152400,13978363900,156000,156000,156000,156000,0
|
|
20241007,152300,13978363900,156000,156000,156000,156000,0
|
|
20241007,152200,13978363900,156000,156000,156000,156000,0
|
|
20241007,152100,13978363900,156000,156000,156000,156000,0
|
|
20241007,152000,13978363900,156000,156000,156000,156000,0
|
|
20241007,151900,13978363900,156000,156000,156000,155800,118
|
|
20241007,151800,13959966900,155900,156200,156200,155900,15
|
|
20241007,151700,13957625900,156100,156100,156500,156000,158
|
|
20241007,151600,13932939200,156000,156200,156300,156000,134
|
|
20241007,151500,13912017300,156100,156100,156300,156000,228
|
|
20241007,151400,13876421100,156100,156200,156500,156100,261
|
|
20241007,151300,13835635600,156200,156300,156500,156200,142
|
|
20241007,151200,13813438400,156200,156500,156500,156200,254
|
|
20241007,151100,13773708800,156400,156500,156500,156400,174
|
|
20241007,151000,13746481400,156500,156500,156500,156200,379
|
|
20241007,150900,13687197900,156500,156200,156500,156200,146
|
|
20241007,150800,13664366900,156200,156500,156500,156200,145
|
|
20241007,150700,13641696000,156500,156500,156500,156400,93
|
|
20241007,150600,13627145400,156500,156400,156500,156300,109
|
|
20241007,150500,13610094400,156300,156500,156500,156300,147
|
|
20241007,150400,13587097700,156500,156500,156500,156400,111
|
|
20241007,150300,13569728900,156400,156400,156500,156400,197
|
|
20241007,150200,13538911200,156300,156300,156500,156200,489
|
|
20241007,150100,13462410900,156200,156200,156300,156200,131
|
|
20241007,150000,13441944300,156300,156500,156500,156200,139
|
|
20241007,145900,13420209400,156500,156300,156500,156200,361
|
|
20241007,145800,13363757000,156300,156300,156400,156200,1421
|
|
20241007,145700,13141547100,156200,156200,156300,156200,353
|
|
20241007,145600,13086389900,156200,156300,156400,156100,231
|
|
20241007,145500,13050298400,156200,156200,156300,156100,134
|
|
20241007,145400,13029365700,156200,156200,156500,156100,250
|
|
20241007,145300,12990287800,156200,156200,156400,156100,133
|
|
20241007,145200,12969505300,156300,156400,156400,155800,1459
|
|
20241007,145100,12742111000,156300,156000,156300,155900,181
|
|
20241007,145000,12713862600,156000,156200,156200,156000,107
|
|
20241007,144900,12697159300,156200,156100,156300,156100,223
|
|
20241007,144800,12662312900,156000,156000,156300,155900,137
|
|
20241007,144700,12640942800,156000,156000,156300,155900,222
|
|
20241007,144600,12606289500,156000,156200,156300,155900,135
|
|
20241007,144500,12585213500,156300,156300,156400,156000,143
|
|
20241007,144400,12562880400,156300,156000,156400,156000,105
|
|
20241007,144300,12546469200,156100,156400,156400,156100,165
|
|
20241007,144200,12520688600,156300,156400,156400,156300,170
|
|
20241007,144100,12494103800,156400,156400,156400,156300,121
|
|
20241007,144000,12475183900,156600,156400,156600,156300,179
|
|
20241007,143900,12447168000,156500,156600,156700,156400,127
|
|
20241007,143800,12427286300,156400,156500,156700,156400,351
|
|
20241007,143700,12372344600,156500,156600,156700,156500,241
|
|
20241007,143600,12334601300,156500,156500,156600,156400,202
|
|
20241007,143500,12302992900,156500,156300,156500,156200,106
|
|
20241007,143400,12286412700,156200,156200,156500,156100,222
|
|
20241007,143300,12251728500,156200,156100,156300,155900,195
|
|
20241007,143200,12221282200,155700,155700,156000,155700,468
|
|
20241007,143100,12148318300,155700,156000,156100,155700,145
|
|
20241007,143000,12125708600,156000,156100,156100,155700,133
|
|
20241007,142900,12104971300,156100,156000,156100,155700,207
|
|
20241007,142800,12072687000,156100,155900,156100,155800,145
|
|
20241007,142700,12050070200,155900,155700,155900,155600,163
|
|
20241007,142600,12024682100,155700,155900,156000,155600,129
|
|
20241007,142500,12004590200,156000,155800,156100,155800,137
|
|
20241007,142400,11983239800,156000,156300,156300,155800,271
|
|
20241007,142300,11940980200,155900,155900,156200,155900,140
|
|
20241007,142200,11919144700,155900,156200,156400,155900,170
|
|
20241007,142100,11892598800,156300,156200,156300,156100,375
|
|
20241007,142000,11834000100,156200,156400,156500,156200,52
|
|
20241007,141900,11825868800,156400,156400,156400,156200,147
|
|
20241007,141800,11802879400,156400,156400,156400,156200,90
|
|
20241007,141700,11788806400,156400,156100,156500,156100,120
|
|
20241007,141600,11770038600,156300,156300,156400,156100,184
|
|
20241007,141500,11741283400,156300,156700,156700,156300,49
|
|
20241007,141400,11733617100,156400,156500,156700,156400,181
|
|
20241007,141300,11705290300,156500,156500,156700,156500,165
|
|
20241007,141200,11679462000,156600,156600,156900,156600,112
|
|
20241007,141100,11661911700,156500,157000,157000,156500,146
|
|
20241007,141000,11639033000,157000,156900,157000,156800,101
|
|
20241007,140900,11623187700,156900,156900,157000,156800,90
|
|
20241007,140800,11609066800,156900,156900,157000,156900,72
|
|
20241007,140700,11597765200,157000,157100,157200,156900,430
|
|
20241007,140600,11530237000,157000,157100,157300,157000,363
|
|
20241007,140500,11473179200,157100,157200,157300,157000,114
|
|
20241007,140400,11455260800,157100,157100,157200,157000,156
|
|
20241007,140300,11430754700,157100,157100,157200,157000,154
|
|
20241007,140200,11406553000,157200,157100,157200,157000,200
|
|
20241007,140100,11375133500,157100,157100,157200,157100,57
|
|
20241007,140000,11366175400,157000,157200,157200,157000,141
|
|
20241007,135900,11344011600,157200,157200,157200,157000,253
|
|
20241007,135800,11304272000,157200,157100,157200,157000,107
|
|
20241007,135700,11287463300,157200,157200,157300,157000,229
|
|
20241007,135600,11251464600,157100,157100,157100,157000,140
|
|
20241007,135500,11229472700,157100,157100,157200,157000,125
|
|
20241007,135400,11209831500,157100,157100,157200,157000,138
|
|
20241007,135300,11188144500,157100,157100,157100,157000,662
|
|
20241007,135200,11084199000,157200,157200,157300,157000,180
|
|
20241007,135100,11055900200,157200,157000,157200,157000,74
|
|
20241007,135000,11044269800,157200,157500,157500,157100,251
|
|
20241007,134900,11004756400,157500,157200,157500,157200,186
|
|
20241007,134800,10975484100,157200,157500,157500,157100,136
|
|
20241007,134700,10954087500,157500,157400,157500,157400,190
|
|
20241007,134600,10924164600,157500,157400,157500,157300,178
|
|
20241007,134500,10896148800,157500,157300,157500,157300,280
|
|
20241007,134400,10852083300,157300,157200,157300,157000,215
|
|
20241007,134300,10818305900,157300,157400,157400,157300,165
|
|
20241007,134200,10792340900,157300,157300,157400,157200,178
|
|
20241007,134100,10764343800,157300,157500,157500,157300,72
|
|
20241007,134000,10753010600,157000,157500,157500,157000,142
|
|
20241007,133900,10730663300,157500,157300,157500,157300,204
|
|
20241007,133800,10698557000,157300,157200,157300,157100,200
|
|
20241007,133700,10667111600,157200,157000,157200,157000,266
|
|
20241007,133600,10625326000,157000,156800,157100,156700,211
|
|
20241007,133500,10592213400,156900,156700,156900,156700,284
|
|
20241007,133400,10547690700,156700,157100,157100,156700,195
|
|
20241007,133300,10517088000,157200,157100,157600,157100,173
|
|
20241007,133200,10489878600,157100,157500,157600,157100,328
|
|
20241007,133100,10438261700,157600,157700,157700,157500,82
|
|
20241007,133000,10425337900,157600,157800,157800,157600,227
|
|
20241007,132900,10389530300,157800,157600,157800,157600,37
|
|
20241007,132800,10383692000,157800,157700,157800,157600,160
|
|
20241007,132700,10358458800,157700,157700,157800,157700,154
|
|
20241007,132600,10334166500,157800,157700,157800,157700,84
|
|
20241007,132500,10320916900,157600,157900,157900,157600,295
|
|
20241007,132400,10274370600,157900,157900,157900,157800,105
|
|
20241007,132300,10257791400,157900,157800,157900,157800,156
|
|
20241007,132200,10233170600,157800,157800,157900,157700,141
|
|
20241007,132100,10210920200,157800,157800,157800,157600,218
|
|
20241007,132000,10176538800,157500,157700,157800,157400,173
|
|
20241007,131900,10149263200,157500,157800,157900,157500,228
|
|
20241007,131800,10113288700,157800,157800,157900,157800,183
|
|
20241007,131700,10084400400,157800,157900,157900,157800,121
|
|
20241007,131600,10065298500,157900,157000,158000,157000,1132
|
|
20241007,131500,9886970600,156900,156600,156900,156600,102
|
|
20241007,131400,9870972700,156600,156700,156800,156600,165
|
|
20241007,131300,9845121800,156800,156900,156900,156700,67
|
|
20241007,131200,9834615700,156900,156800,156900,156600,208
|
|
20241007,131100,9802014100,156800,156800,156800,156600,109
|
|
20241007,131000,9784924800,156800,156700,156800,156700,26
|
|
20241007,130900,9780848900,156800,156700,156900,156700,90
|
|
20241007,130800,9766733900,156700,156800,156900,156700,193
|
|
20241007,130700,9736473200,156700,156900,156900,156700,79
|
|
20241007,130600,9724085000,156800,156900,156900,156800,65
|
|
20241007,130500,9713889400,156900,156700,156900,156700,617
|
|
20241007,130400,9617193500,156600,157000,157000,156600,143
|
|
20241007,130300,9594757900,157000,157200,157200,156900,70
|
|
20241007,130200,9583767300,157200,157400,157400,157200,74
|
|
20241007,130100,9572125200,157200,157100,157300,157000,197
|
|
20241007,130000,9541165400,157100,157100,157200,157100,89
|
|
20241007,125900,9527182000,157100,157000,157100,157000,59
|
|
20241007,125800,9517917100,157000,157200,157200,156900,144
|
|
20241007,125700,9495299100,157200,157100,157200,157000,116
|
|
20241007,125600,9477076100,157100,157200,157200,157100,78
|
|
20241007,125500,9464817700,157200,157300,157400,157200,62
|
|
20241007,125400,9455060600,157400,157100,157400,157100,120
|
|
20241007,125300,9436194800,157100,157200,157300,157100,43
|
|
20241007,125200,9429435400,157100,157100,157300,157100,119
|
|
20241007,125100,9410731900,157000,157100,157100,156900,201
|
|
20241007,125000,9379170100,157100,156700,157100,156700,103
|
|
20241007,124900,9363004100,156700,156900,156900,156700,117
|
|
20241007,124800,9344656400,156900,156800,156900,156700,70
|
|
20241007,124700,9333678800,156800,156700,156800,156600,206
|
|
20241007,124600,9301394600,156800,156900,156900,156700,52
|
|
20241007,124500,9293238900,156900,156800,156900,156700,304
|
|
20241007,124400,9245543400,156800,156700,156800,156600,189
|
|
20241007,124300,9215930600,156800,156500,156800,156500,102
|
|
20241007,124200,9199956500,156600,156700,156800,156500,337
|
|
20241007,124100,9147191100,156700,156700,156800,156700,74
|
|
20241007,124000,9135590700,156700,156800,156800,156600,230
|
|
20241007,123900,9099542600,156800,156600,156800,156600,32
|
|
20241007,123800,9094527000,156600,156800,156800,156600,75
|
|
20241007,123700,9082770300,156700,156800,156800,156700,183
|
|
20241007,123600,9054084200,156800,156800,156800,156700,74
|
|
20241007,123500,9042484900,156800,156900,156900,156800,136
|
|
20241007,123400,9021153100,156900,156900,156900,156800,34
|
|
20241007,123300,9015818700,156800,157100,157100,156800,375
|
|
20241007,123200,8956950900,157100,157300,157300,157100,219
|
|
20241007,123100,8922523800,157300,157400,157400,157200,42
|
|
20241007,123000,8915917200,157400,157200,157500,157200,168
|
|
20241007,122900,8889490500,157200,157200,157200,157100,36
|
|
20241007,122800,8883831500,157200,157500,157500,157100,120
|
|
20241007,122700,8864950500,157400,157400,157600,157200,153
|
|
20241007,122600,8840876100,157400,157400,157700,157300,61
|
|
20241007,122500,8831274700,157400,157400,157400,157200,122
|
|
20241007,122400,8812083000,157400,157600,157700,157300,203
|
|
20241007,122300,8780135600,157600,157500,157700,157400,102
|
|
20241007,122200,8764064700,157500,157500,157500,157300,80
|
|
20241007,122100,8751468000,157500,157600,157600,157500,26
|
|
20241007,122000,8747370500,157500,157300,157600,157300,116
|
|
20241007,121900,8729104500,157300,157400,157400,157300,120
|
|
20241007,121800,8710223700,157400,157300,157400,157300,132
|
|
20241007,121700,8689459800,157300,157400,157400,157200,34
|
|
20241007,121600,8684111700,157300,157500,157500,157300,88
|
|
20241007,121500,8670254900,157500,157500,157500,157300,186
|
|
20241007,121400,8640977800,157300,157400,157500,157300,39
|
|
20241007,121300,8634839200,157400,157400,157500,157300,140
|
|
20241007,121200,8612800800,157400,157400,157500,157400,92
|
|
20241007,121100,8598313000,157400,157500,157700,157300,95
|
|
20241007,121000,8583348300,157500,157600,157800,157500,75
|
|
20241007,120900,8571524700,157800,157800,157800,157700,68
|
|
20241007,120800,8560797400,157700,157700,157700,157500,359
|
|
20241007,120700,8504217000,157700,157700,157800,157600,45
|
|
20241007,120600,8497119400,157700,157600,157700,157600,146
|
|
20241007,120500,8474108900,157700,157400,157800,157400,61
|
|
20241007,120400,8464492400,157800,157700,157800,157300,76
|
|
20241007,120300,8452504500,157800,157800,157900,157600,206
|
|
20241007,120200,8420007900,157700,157900,157900,157700,112
|
|
20241007,120100,8402334400,157800,157800,157900,157700,74
|
|
20241007,120000,8390651600,157900,157800,157900,157700,75
|
|
20241007,115900,8378817000,157800,157900,157900,157700,84
|
|
20241007,115800,8365560100,157800,157900,157900,157700,173
|
|
20241007,115700,8338262500,157900,157900,158000,157900,92
|
|
20241007,115600,8323731400,158000,158300,158300,158000,150
|
|
20241007,115500,8300003300,158300,158000,158300,158000,64
|
|
20241007,115400,8289883000,158100,158300,158300,157900,189
|
|
20241007,115300,8259988900,158300,158300,158300,158100,68
|
|
20241007,115200,8249228900,158300,158200,158400,158200,156
|
|
20241007,115100,8224534000,158200,158100,158300,158000,122
|
|
20241007,115000,8205233200,158100,158200,158300,158000,155
|
|
20241007,114900,8180719000,158300,158200,158300,157900,172
|
|
20241007,114800,8153523300,158200,158000,158200,158000,141
|
|
20241007,114700,8131221600,158200,157700,158300,157700,495
|
|
20241007,114600,8052989300,157700,157300,157700,157300,161
|
|
20241007,114500,8027644400,157300,157500,157500,157300,183
|
|
20241007,114400,7998834700,157500,157100,157500,157100,141
|
|
20241007,114300,7976665500,157100,157000,157100,157000,106
|
|
20241007,114200,7960018700,157100,157000,157100,157000,31
|
|
20241007,114100,7955149400,157000,156500,157100,156400,179
|
|
20241007,114000,7927095100,156600,156700,156700,156400,115
|
|
20241007,113900,7909084300,156400,157500,157500,156400,471
|
|
20241007,113800,7835127600,157500,157400,157600,157400,134
|
|
20241007,113700,7814024000,157500,157600,157600,157500,99
|
|
20241007,113600,7798429700,157500,157700,157700,157500,48
|
|
20241007,113500,7790862500,157600,157700,157700,157600,98
|
|
20241007,113400,7775413900,157700,157600,157700,157400,218
|
|
20241007,113300,7741068600,157600,157600,157700,157500,54
|
|
20241007,113200,7732554500,157500,157700,157700,157500,149
|
|
20241007,113100,7709067500,157700,157700,157800,157700,63
|
|
20241007,113000,7699130500,157700,157600,157800,157600,88
|
|
20241007,112900,7685256400,157600,157900,158000,157600,251
|
|
20241007,112800,7645665200,157900,157800,157900,157800,18
|
|
20241007,112700,7642823300,157900,157800,158000,157700,249
|
|
20241007,112600,7603520700,157900,158000,158000,157900,94
|
|
20241007,112500,7588675000,158000,158100,158300,158000,134
|
|
20241007,112400,7567487700,158100,157600,158400,157500,1967
|
|
20241007,112300,7256327400,157700,157700,157700,157500,33
|
|
20241007,112200,7251124800,157700,157700,157900,157700,127
|
|
20241007,112100,7231079000,157600,157900,157900,157600,74
|
|
20241007,112000,7219397100,157900,157800,157900,157500,196
|
|
20241007,111900,7188496800,157800,157700,157900,157700,267
|
|
20241007,111800,7146364400,157800,157800,157800,157600,566
|
|
20241007,111700,7057060000,157800,157400,157800,157200,201
|
|
20241007,111600,7025393400,157300,157300,157300,157200,97
|
|
20241007,111500,7010136600,157300,157200,157400,157200,105
|
|
20241007,111400,6993619100,157200,157100,157200,156800,131
|
|
20241007,111300,6973051300,157100,157200,157300,157100,88
|
|
20241007,111200,6959220800,157200,157000,157200,156900,152
|
|
20241007,111100,6935349100,157000,157000,157000,156900,54
|
|
20241007,111000,6926872700,157000,156800,157000,156800,264
|
|
20241007,110900,6885440300,156900,157100,157100,156900,50
|
|
20241007,110800,6877589600,157100,156900,157100,156900,116
|
|
20241007,110700,6859380000,156800,157000,157100,156800,279
|
|
20241007,110600,6815599400,157000,157200,157300,157000,84
|
|
20241007,110500,6802401100,157200,157300,157300,156900,414
|
|
20241007,110400,6737407300,157200,157500,157500,157200,78
|
|
20241007,110300,6725140100,157500,157200,157500,157200,148
|
|
20241007,110200,6701863200,157200,157500,157600,157200,114
|
|
20241007,110100,6683919400,157600,157600,157600,157500,34
|
|
20241007,110000,6678561500,157500,157400,157500,157300,145
|
|
20241007,105900,6655740800,157400,157400,157600,157300,49
|
|
20241007,105800,6648028000,157400,157400,157700,157400,126
|
|
20241007,105700,6628177200,157500,157300,157500,157200,154
|
|
20241007,105600,6603940300,157400,157300,157400,157200,134
|
|
20241007,105500,6582859000,157300,157400,157500,157200,110
|
|
20241007,105400,6565548200,157400,157200,157400,157200,136
|
|
20241007,105300,6544163700,157200,157400,157600,157200,217
|
|
20241007,105200,6510033700,157400,157000,157400,157000,81
|
|
20241007,105100,6497293500,157000,157000,157100,156900,194
|
|
20241007,105000,6466836500,157000,157000,157100,156900,71
|
|
20241007,104900,6455689400,157000,157200,157200,156900,291
|
|
20241007,104800,6410002300,157100,157400,157500,157100,201
|
|
20241007,104700,6378390100,157500,157700,157700,157400,113
|
|
20241007,104600,6360587200,157600,157400,157700,157400,239
|
|
20241007,104500,6322928800,157300,157300,157400,157300,131
|
|
20241007,104400,6302320700,157300,157400,157500,157300,161
|
|
20241007,104300,6276981000,157400,157300,157700,157300,576
|
|
20241007,104200,6186298600,157300,157100,157300,157000,339
|
|
20241007,104100,6133019400,157100,157100,157300,157100,183
|
|
20241007,104000,6104251000,157300,157100,157300,157100,53
|
|
20241007,103900,6095920500,157100,157300,157400,157100,173
|
|
20241007,103800,6068706600,157300,157400,157400,157100,162
|
|
20241007,103700,6043232500,157300,157500,157500,157300,70
|
|
20241007,103600,6032214500,157500,157500,157500,157400,113
|
|
20241007,103500,6014418800,157400,157100,157500,157100,275
|
|
20241007,103400,5971181900,157200,157000,157200,156900,220
|
|
20241007,103300,5936628000,157000,157100,157200,156900,69
|
|
20241007,103200,5925789600,157100,157100,157300,157000,299
|
|
20241007,103100,5878796700,157200,157600,157600,157000,313
|
|
20241007,103000,5829557000,157500,157700,157700,157500,144
|
|
20241007,102900,5806861600,157700,157500,157700,157500,73
|
|
20241007,102800,5795354800,157600,158300,158300,157400,670
|
|
20241007,102700,5689512000,158300,158200,158400,158200,177
|
|
20241007,102600,5661498500,158200,158300,158400,158000,76
|
|
20241007,102500,5649471700,158400,158500,158600,158400,127
|
|
20241007,102400,5629344000,158500,158300,158500,158300,359
|
|
20241007,102300,5572462900,158300,158600,158600,158300,153
|
|
20241007,102200,5548217900,158600,158200,158600,158200,458
|
|
20241007,102100,5475655400,158100,158300,158400,158100,126
|
|
20241007,102000,5455714700,158200,158100,158300,158100,147
|
|
20241007,101900,5432465000,158000,158200,158200,157900,236
|
|
20241007,101800,5395174400,158000,157700,158200,157600,402
|
|
20241007,101700,5331682600,157700,157700,158000,157600,158
|
|
20241007,101600,5306765500,157700,158400,158500,157600,210
|
|
20241007,101500,5273580200,158400,158300,158600,158200,161
|
|
20241007,101400,5248067000,158100,158700,158700,158000,321
|
|
20241007,101300,5197251100,158800,158900,158900,158500,475
|
|
20241007,101200,5121825300,158800,158400,158900,158400,464
|
|
20241007,101100,5048234400,158400,158300,158500,158300,427
|
|
20241007,101000,4980583800,158400,158300,158500,158300,353
|
|
20241007,100900,4924686200,158400,157900,158400,157900,544
|
|
20241007,100800,4838692900,158000,157900,158000,157900,134
|
|
20241007,100700,4817531900,157900,158000,158000,157800,162
|
|
20241007,100600,4791952600,158000,157900,158000,157700,92
|
|
20241007,100500,4777419900,158000,157700,158000,157700,544
|
|
20241007,100400,4691538900,157600,157600,157700,157500,193
|
|
20241007,100300,4661108600,157600,157700,157700,157500,186
|
|
20241007,100200,4631793500,157500,157200,157700,157100,287
|
|
20241007,100100,4586617500,157100,157000,157100,157000,207
|
|
20241007,100000,4554105800,157000,157100,157100,157000,297
|
|
20241007,095900,4507458500,157000,157100,157100,156900,75
|
|
20241007,095800,4495679600,157100,156800,157300,156700,2044
|
|
20241007,095700,4174775100,156800,156800,156800,156700,90
|
|
20241007,095600,4160665600,156800,156700,156800,156600,137
|
|
20241007,095500,4139199700,156600,156600,156700,156600,68
|
|
20241007,095400,4128545300,156600,155900,156600,155800,211
|
|
20241007,095300,4095623500,155900,156000,156000,155900,115
|
|
20241007,095200,4077689700,156000,156000,156100,155900,110
|
|
20241007,095100,4060530100,155900,156400,156400,155900,61
|
|
20241007,095000,4051004000,156400,156500,156500,156200,371
|
|
20241007,094900,3993020900,156400,156500,156600,156400,114
|
|
20241007,094800,3975179900,156500,156500,156700,156400,203
|
|
20241007,094700,3943394400,156500,156300,156700,156300,850
|
|
20241007,094600,3810515200,156200,156200,156600,156200,215
|
|
20241007,094500,3776895700,156800,156100,156800,156100,797
|
|
20241007,094400,3652172400,156100,156200,156200,156100,253
|
|
20241007,094300,3612656300,156200,156200,156200,156000,67
|
|
20241007,094200,3602193200,156200,155800,156200,155800,189
|
|
20241007,094100,3572715900,155800,155700,155800,155400,198
|
|
20241007,094000,3541889800,155200,155900,156200,155200,428
|
|
20241007,093900,3475193200,155900,155800,155900,155600,378
|
|
20241007,093800,3416302000,155500,155500,155500,155100,400
|
|
20241007,093700,3354160400,155500,155500,155500,155100,291
|
|
20241007,093600,3308942700,155400,154500,155800,154500,551
|
|
20241007,093500,3223359900,154700,154600,154700,154500,132
|
|
20241007,093400,3202951200,154600,154600,154600,154100,206
|
|
20241007,093300,3171123400,154600,154100,155000,154000,603
|
|
20241007,093200,3078069100,154100,154700,154700,154100,402
|
|
20241007,093100,3015968100,154800,155300,155300,154800,332
|
|
20241007,093000,2964551400,155300,155300,155300,155000,128
|
|
20241007,092900,2944690900,155200,155200,155200,155100,109
|
|
20241007,092800,2927779100,155200,154700,155200,154700,823
|
|
20241007,092700,2800279100,154700,155200,155200,154700,190
|
|
20241007,092600,2770862800,155000,155700,155700,155000,596
|
|
20241007,092500,2678299100,155700,155500,155700,155400,97
|
|
20241007,092400,2663212500,155500,155700,156000,155000,176
|
|
20241007,092300,2635836300,155900,155900,155900,155700,86
|
|
20241007,092200,2622429900,155900,156000,156300,155700,291
|
|
20241007,092100,2577063000,156300,156400,156500,156100,262
|
|
20241007,092000,2536079600,156400,156400,156800,156300,1982
|
|
20241007,091900,2225685600,156400,156200,156400,155900,371
|
|
20241007,091800,2167703900,156400,156400,156400,156000,206
|
|
20241007,091700,2135522500,156400,156600,156600,156200,147
|
|
20241007,091600,2112528600,156600,155700,156600,155700,551
|
|
20241007,091500,2026447300,155800,154800,155800,154800,407
|
|
20241007,091400,1963197900,154800,154200,155000,154200,374
|
|
20241007,091300,1905406200,154200,153600,154300,153500,494
|
|
20241007,091200,1829383900,153700,153200,153800,153100,411
|
|
20241007,091100,1766295800,153100,153000,153100,152800,392
|
|
20241007,091000,1706336600,153100,152800,153100,152500,667
|
|
20241007,090900,1604450200,152800,152300,152900,152300,989
|
|
20241007,090800,1453531000,152300,152200,152300,152200,87
|
|
20241007,090700,1440285400,152100,152100,152500,151800,713
|
|
20241007,090600,1331851200,152100,152100,152400,152000,653
|
|
20241007,090500,1232527800,152100,152300,152400,152000,619
|
|
20241007,090400,1138340800,152200,152200,152500,152200,499
|
|
20241007,090300,1062331600,152800,152000,152900,151700,712
|
|
20241007,090200,953885700,152000,152700,152700,151300,1040
|
|
20241007,090100,795854100,152600,154100,154100,151800,3069
|
|
20241007,090000,326435100,154300,156300,156300,153500,2103
|