633 lines
37 KiB
CSV
633 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,192900,37694789700,175800,175800,175800,175800,0
|
|
20241007,192800,37694789700,175800,175800,175800,175800,0
|
|
20241007,192700,37694789700,175800,175800,175800,175800,0
|
|
20241007,192600,37694789700,175800,175800,175800,175800,0
|
|
20241007,192500,37694789700,175800,175800,175800,175800,0
|
|
20241007,192400,37694789700,175800,175800,175800,175800,0
|
|
20241007,192300,37694789700,175800,175800,175800,175800,0
|
|
20241007,192200,37694789700,175800,175800,175800,175800,0
|
|
20241007,192100,37694789700,175800,175800,175800,175800,0
|
|
20241007,192000,37694789700,175800,175800,175800,175800,0
|
|
20241007,191900,37694789700,175800,175800,175800,175800,0
|
|
20241007,191800,37694789700,175800,175800,175800,175800,0
|
|
20241007,191700,37694789700,175800,175800,175800,175800,0
|
|
20241007,191600,37694789700,175800,175800,175800,175800,0
|
|
20241007,191500,37694789700,175800,175800,175800,175800,0
|
|
20241007,191400,37694789700,175800,175800,175800,175800,0
|
|
20241007,191300,37694789700,175800,175800,175800,175800,0
|
|
20241007,191200,37694789700,175800,175800,175800,175800,0
|
|
20241007,191100,37694789700,175800,175800,175800,175800,0
|
|
20241007,191000,37694789700,175800,175800,175800,175800,0
|
|
20241007,190900,37694789700,175800,175800,175800,175800,0
|
|
20241007,190800,37694789700,175800,175800,175800,175800,0
|
|
20241007,190700,37694789700,175800,175800,175800,175800,0
|
|
20241007,190600,37694789700,175800,175800,175800,175800,0
|
|
20241007,190500,37694789700,175800,175800,175800,175800,0
|
|
20241007,190400,37694789700,175800,175800,175800,175800,0
|
|
20241007,190300,37694789700,175800,175800,175800,175800,0
|
|
20241007,190200,37694789700,175800,175800,175800,175800,0
|
|
20241007,190100,37694789700,175800,175800,175800,175800,0
|
|
20241007,190000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,185900,37694789700,175800,175800,175800,175800,0
|
|
20241007,185800,37694789700,175800,175800,175800,175800,0
|
|
20241007,185700,37694789700,175800,175800,175800,175800,0
|
|
20241007,185600,37694789700,175800,175800,175800,175800,0
|
|
20241007,185500,37694789700,175800,175800,175800,175800,0
|
|
20241007,185400,37694789700,175800,175800,175800,175800,0
|
|
20241007,185300,37694789700,175800,175800,175800,175800,0
|
|
20241007,185200,37694789700,175800,175800,175800,175800,0
|
|
20241007,185100,37694789700,175800,175800,175800,175800,0
|
|
20241007,185000,37694789700,175800,175800,175800,175800,0
|
|
20241007,184900,37694789700,175800,175800,175800,175800,0
|
|
20241007,184800,37694789700,175800,175800,175800,175800,0
|
|
20241007,184700,37694789700,175800,175800,175800,175800,0
|
|
20241007,184600,37694789700,175800,175800,175800,175800,0
|
|
20241007,184500,37694789700,175800,175800,175800,175800,0
|
|
20241007,184400,37694789700,175800,175800,175800,175800,0
|
|
20241007,184300,37694789700,175800,175800,175800,175800,0
|
|
20241007,184200,37694789700,175800,175800,175800,175800,0
|
|
20241007,184100,37694789700,175800,175800,175800,175800,0
|
|
20241007,184000,37694789700,175800,175800,175800,175800,0
|
|
20241007,183900,37694789700,175800,175800,175800,175800,0
|
|
20241007,183800,37694789700,175800,175800,175800,175800,0
|
|
20241007,183700,37694789700,175800,175800,175800,175800,0
|
|
20241007,183600,37694789700,175800,175800,175800,175800,0
|
|
20241007,183500,37694789700,175800,175800,175800,175800,0
|
|
20241007,183400,37694789700,175800,175800,175800,175800,0
|
|
20241007,183300,37694789700,175800,175800,175800,175800,0
|
|
20241007,183200,37694789700,175800,175800,175800,175800,0
|
|
20241007,183100,37694789700,175800,175800,175800,175800,0
|
|
20241007,183000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,182900,37694789700,175800,175800,175800,175800,0
|
|
20241007,182800,37694789700,175800,175800,175800,175800,0
|
|
20241007,182700,37694789700,175800,175800,175800,175800,0
|
|
20241007,182600,37694789700,175800,175800,175800,175800,0
|
|
20241007,182500,37694789700,175800,175800,175800,175800,0
|
|
20241007,182400,37694789700,175800,175800,175800,175800,0
|
|
20241007,182300,37694789700,175800,175800,175800,175800,0
|
|
20241007,182200,37694789700,175800,175800,175800,175800,0
|
|
20241007,182100,37694789700,175800,175800,175800,175800,0
|
|
20241007,182000,37694789700,175800,175800,175800,175800,0
|
|
20241007,181900,37694789700,175800,175800,175800,175800,0
|
|
20241007,181800,37694789700,175800,175800,175800,175800,0
|
|
20241007,181700,37694789700,175800,175800,175800,175800,0
|
|
20241007,181600,37694789700,175800,175800,175800,175800,0
|
|
20241007,181500,37694789700,175800,175800,175800,175800,0
|
|
20241007,181400,37694789700,175800,175800,175800,175800,0
|
|
20241007,181300,37694789700,175800,175800,175800,175800,0
|
|
20241007,181200,37694789700,175800,175800,175800,175800,0
|
|
20241007,181100,37694789700,175800,175800,175800,175800,0
|
|
20241007,181000,37694789700,175800,175800,175800,175800,0
|
|
20241007,180900,37694789700,175800,175800,175800,175800,0
|
|
20241007,180800,37694789700,175800,175800,175800,175800,0
|
|
20241007,180700,37694789700,175800,175800,175800,175800,0
|
|
20241007,180600,37694789700,175800,175800,175800,175800,0
|
|
20241007,180500,37694789700,175800,175800,175800,175800,0
|
|
20241007,180400,37694789700,175800,175800,175800,175800,0
|
|
20241007,180300,37694789700,175800,175800,175800,175800,0
|
|
20241007,180200,37694789700,175800,175800,175800,175800,0
|
|
20241007,180100,37694789700,175800,175800,175800,175800,0
|
|
20241007,180000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,175900,37694789700,175800,175800,175800,175800,0
|
|
20241007,175800,37694789700,175800,175800,175800,175800,0
|
|
20241007,175700,37694789700,175800,175800,175800,175800,0
|
|
20241007,175600,37694789700,175800,175800,175800,175800,0
|
|
20241007,175500,37694789700,175800,175800,175800,175800,0
|
|
20241007,175400,37694789700,175800,175800,175800,175800,0
|
|
20241007,175300,37694789700,175800,175800,175800,175800,0
|
|
20241007,175200,37694789700,175800,175800,175800,175800,0
|
|
20241007,175100,37694789700,175800,175800,175800,175800,0
|
|
20241007,175000,37694789700,175800,175800,175800,175800,0
|
|
20241007,174900,37694789700,175800,175800,175800,175800,0
|
|
20241007,174800,37694789700,175800,175800,175800,175800,0
|
|
20241007,174700,37694789700,175800,175800,175800,175800,0
|
|
20241007,174600,37694789700,175800,175800,175800,175800,0
|
|
20241007,174500,37694789700,175800,175800,175800,175800,0
|
|
20241007,174400,37694789700,175800,175800,175800,175800,0
|
|
20241007,174300,37694789700,175800,175800,175800,175800,0
|
|
20241007,174200,37694789700,175800,175800,175800,175800,0
|
|
20241007,174100,37694789700,175800,175800,175800,175800,0
|
|
20241007,174000,37694789700,175800,175800,175800,175800,0
|
|
20241007,173900,37694789700,175800,175800,175800,175800,0
|
|
20241007,173800,37694789700,175800,175800,175800,175800,0
|
|
20241007,173700,37694789700,175800,175800,175800,175800,0
|
|
20241007,173600,37694789700,175800,175800,175800,175800,0
|
|
20241007,173500,37694789700,175800,175800,175800,175800,0
|
|
20241007,173400,37694789700,175800,175800,175800,175800,0
|
|
20241007,173300,37694789700,175800,175800,175800,175800,0
|
|
20241007,173200,37694789700,175800,175800,175800,175800,0
|
|
20241007,173100,37694789700,175800,175800,175800,175800,0
|
|
20241007,173000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,172900,37694789700,175800,175800,175800,175800,0
|
|
20241007,172800,37694789700,175800,175800,175800,175800,0
|
|
20241007,172700,37694789700,175800,175800,175800,175800,0
|
|
20241007,172600,37694789700,175800,175800,175800,175800,0
|
|
20241007,172500,37694789700,175800,175800,175800,175800,0
|
|
20241007,172400,37694789700,175800,175800,175800,175800,0
|
|
20241007,172300,37694789700,175800,175800,175800,175800,0
|
|
20241007,172200,37694789700,175800,175800,175800,175800,0
|
|
20241007,172100,37694789700,175800,175800,175800,175800,0
|
|
20241007,172000,37694789700,175800,175800,175800,175800,0
|
|
20241007,171900,37694789700,175800,175800,175800,175800,0
|
|
20241007,171800,37694789700,175800,175800,175800,175800,0
|
|
20241007,171700,37694789700,175800,175800,175800,175800,0
|
|
20241007,171600,37694789700,175800,175800,175800,175800,0
|
|
20241007,171500,37694789700,175800,175800,175800,175800,0
|
|
20241007,171400,37694789700,175800,175800,175800,175800,0
|
|
20241007,171300,37694789700,175800,175800,175800,175800,0
|
|
20241007,171200,37694789700,175800,175800,175800,175800,0
|
|
20241007,171100,37694789700,175800,175800,175800,175800,0
|
|
20241007,171000,37694789700,175800,175800,175800,175800,0
|
|
20241007,170900,37694789700,175800,175800,175800,175800,0
|
|
20241007,170800,37694789700,175800,175800,175800,175800,0
|
|
20241007,170700,37694789700,175800,175800,175800,175800,0
|
|
20241007,170600,37694789700,175800,175800,175800,175800,0
|
|
20241007,170500,37694789700,175800,175800,175800,175800,0
|
|
20241007,170400,37694789700,175800,175800,175800,175800,0
|
|
20241007,170300,37694789700,175800,175800,175800,175800,0
|
|
20241007,170200,37694789700,175800,175800,175800,175800,0
|
|
20241007,170100,37694789700,175800,175800,175800,175800,0
|
|
20241007,170000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,165900,37694789700,175800,175800,175800,175800,0
|
|
20241007,165800,37694789700,175800,175800,175800,175800,0
|
|
20241007,165700,37694789700,175800,175800,175800,175800,0
|
|
20241007,165600,37694789700,175800,175800,175800,175800,0
|
|
20241007,165500,37694789700,175800,175800,175800,175800,0
|
|
20241007,165400,37694789700,175800,175800,175800,175800,0
|
|
20241007,165300,37694789700,175800,175800,175800,175800,0
|
|
20241007,165200,37694789700,175800,175800,175800,175800,0
|
|
20241007,165100,37694789700,175800,175800,175800,175800,0
|
|
20241007,165000,37694789700,175800,175800,175800,175800,0
|
|
20241007,164900,37694789700,175800,175800,175800,175800,0
|
|
20241007,164800,37694789700,175800,175800,175800,175800,0
|
|
20241007,164700,37694789700,175800,175800,175800,175800,0
|
|
20241007,164600,37694789700,175800,175800,175800,175800,0
|
|
20241007,164500,37694789700,175800,175800,175800,175800,0
|
|
20241007,164400,37694789700,175800,175800,175800,175800,0
|
|
20241007,164300,37694789700,175800,175800,175800,175800,0
|
|
20241007,164200,37694789700,175800,175800,175800,175800,0
|
|
20241007,164100,37694789700,175800,175800,175800,175800,0
|
|
20241007,164000,37694789700,175800,175800,175800,175800,0
|
|
20241007,163900,37694789700,175800,175800,175800,175800,0
|
|
20241007,163800,37694789700,175800,175800,175800,175800,0
|
|
20241007,163700,37694789700,175800,175800,175800,175800,0
|
|
20241007,163600,37694789700,175800,175800,175800,175800,0
|
|
20241007,163500,37694789700,175800,175800,175800,175800,0
|
|
20241007,163400,37694789700,175800,175800,175800,175800,0
|
|
20241007,163300,37694789700,175800,175800,175800,175800,0
|
|
20241007,163200,37694789700,175800,175800,175800,175800,0
|
|
20241007,163100,37694789700,175800,175800,175800,175800,0
|
|
20241007,163000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,162900,37694789700,175800,175800,175800,175800,0
|
|
20241007,162800,37694789700,175800,175800,175800,175800,0
|
|
20241007,162700,37694789700,175800,175800,175800,175800,0
|
|
20241007,162600,37694789700,175800,175800,175800,175800,0
|
|
20241007,162500,37694789700,175800,175800,175800,175800,0
|
|
20241007,162400,37694789700,175800,175800,175800,175800,0
|
|
20241007,162300,37694789700,175800,175800,175800,175800,0
|
|
20241007,162200,37694789700,175800,175800,175800,175800,0
|
|
20241007,162100,37694789700,175800,175800,175800,175800,0
|
|
20241007,162000,37694789700,175800,175800,175800,175800,0
|
|
20241007,161900,37694789700,175800,175800,175800,175800,0
|
|
20241007,161800,37694789700,175800,175800,175800,175800,0
|
|
20241007,161700,37694789700,175800,175800,175800,175800,0
|
|
20241007,161600,37694789700,175800,175800,175800,175800,0
|
|
20241007,161500,37694789700,175800,175800,175800,175800,0
|
|
20241007,161400,37694789700,175800,175800,175800,175800,0
|
|
20241007,161300,37694789700,175800,175800,175800,175800,0
|
|
20241007,161200,37694789700,175800,175800,175800,175800,0
|
|
20241007,161100,37694789700,175800,175800,175800,175800,0
|
|
20241007,161000,37694789700,175800,175800,175800,175800,0
|
|
20241007,160900,37694789700,175800,175800,175800,175800,0
|
|
20241007,160800,37694789700,175800,175800,175800,175800,0
|
|
20241007,160700,37694789700,175800,175800,175800,175800,0
|
|
20241007,160600,37694789700,175800,175800,175800,175800,0
|
|
20241007,160500,37694789700,175800,175800,175800,175800,0
|
|
20241007,160400,37694789700,175800,175800,175800,175800,0
|
|
20241007,160300,37694789700,175800,175800,175800,175800,0
|
|
20241007,160200,37694789700,175800,175800,175800,175800,0
|
|
20241007,160100,37694789700,175800,175800,175800,175800,0
|
|
20241007,160000,37694789700,175800,175800,175800,175800,4312
|
|
20241007,155900,37694789700,175800,175800,175800,175800,0
|
|
20241007,155800,37694789700,175800,175800,175800,175800,0
|
|
20241007,155700,37694789700,175800,175800,175800,175800,0
|
|
20241007,155600,37694789700,175800,175800,175800,175800,0
|
|
20241007,155500,37694789700,175800,175800,175800,175800,0
|
|
20241007,155400,37694789700,175800,175800,175800,175800,0
|
|
20241007,155300,37694789700,175800,175800,175800,175800,0
|
|
20241007,155200,37694789700,175800,175800,175800,175800,0
|
|
20241007,155100,37694789700,175800,175800,175800,175800,0
|
|
20241007,155000,37694789700,175800,175800,175800,175800,0
|
|
20241007,154900,37694789700,175800,175800,175800,175800,0
|
|
20241007,154800,37694789700,175800,175800,175800,175800,0
|
|
20241007,154700,37694789700,175800,175800,175800,175800,0
|
|
20241007,154600,37694789700,175800,175800,175800,175800,0
|
|
20241007,154500,37694789700,175800,175800,175800,175800,0
|
|
20241007,154400,37694789700,175800,175800,175800,175800,0
|
|
20241007,154300,37694789700,175800,175800,175800,175800,0
|
|
20241007,154200,37694789700,175800,175800,175800,175800,0
|
|
20241007,154100,37694789700,175800,175800,175800,175800,0
|
|
20241007,154000,37694789700,175800,175800,175800,175800,0
|
|
20241007,153900,37694789700,175800,175800,175800,175800,0
|
|
20241007,153800,37694789700,175800,175800,175800,175800,0
|
|
20241007,153700,37694789700,175800,175800,175800,175800,0
|
|
20241007,153600,37694789700,175800,175800,175800,175800,0
|
|
20241007,153500,37694789700,175800,175800,175800,175800,0
|
|
20241007,153400,37694789700,175800,175800,175800,175800,0
|
|
20241007,153300,37694789700,175800,175800,175800,175800,0
|
|
20241007,153200,37694789700,175800,175800,175800,175800,0
|
|
20241007,153100,37694789700,175800,175800,175800,175800,0
|
|
20241007,153000,37694789700,175800,175800,175800,175800,8624
|
|
20241007,152900,36936740100,175700,175700,175700,175700,0
|
|
20241007,152800,36936740100,175700,175700,175700,175700,0
|
|
20241007,152700,36936740100,175700,175700,175700,175700,0
|
|
20241007,152600,36936740100,175700,175700,175700,175700,0
|
|
20241007,152500,36936740100,175700,175700,175700,175700,0
|
|
20241007,152400,36936740100,175700,175700,175700,175700,0
|
|
20241007,152300,36936740100,175700,175700,175700,175700,0
|
|
20241007,152200,36936740100,175700,175700,175700,175700,0
|
|
20241007,152100,36936740100,175700,175700,175700,175700,0
|
|
20241007,152000,36936740100,175700,175700,175700,175700,0
|
|
20241007,151900,36936740100,175700,175700,175800,175600,101
|
|
20241007,151800,36918994200,175700,175600,175700,175600,92
|
|
20241007,151700,36902833400,175600,175400,175700,175400,253
|
|
20241007,151600,36858424000,175400,175600,175800,175400,176
|
|
20241007,151500,36827526100,175600,175500,175800,175300,264
|
|
20241007,151400,36781199700,175500,175200,175500,175200,438
|
|
20241007,151300,36704412100,175300,175200,175300,175100,361
|
|
20241007,151200,36641150800,175100,175200,175200,175100,176
|
|
20241007,151100,36610324200,175100,175400,175400,175100,183
|
|
20241007,151000,36578241700,175400,175400,175800,175400,204
|
|
20241007,150900,36542419100,175700,175100,175700,175100,210
|
|
20241007,150800,36505598900,175100,175100,175300,175000,470
|
|
20241007,150700,36423306100,175000,175000,175100,175000,153
|
|
20241007,150600,36396526400,175000,174700,175100,174700,459
|
|
20241007,150500,36316217100,174700,174700,175000,174700,127
|
|
20241007,150400,36294021500,174800,175000,175000,174600,203
|
|
20241007,150300,36258546400,175000,174900,175000,174600,405
|
|
20241007,150200,36187763300,175000,175100,175200,174900,377
|
|
20241007,150100,36121780700,175100,175300,175300,175100,208
|
|
20241007,150000,36085338500,175200,175600,175700,175200,812
|
|
20241007,145900,35942863200,175600,175800,175900,175500,418
|
|
20241007,145800,35869392100,175700,175800,175800,175600,210
|
|
20241007,145700,35832485100,175700,175900,175900,175700,119
|
|
20241007,145600,35811564400,175900,175900,176000,175800,110
|
|
20241007,145500,35792211600,175900,176000,176000,175800,168
|
|
20241007,145400,35762655500,176000,176000,176000,175900,98
|
|
20241007,145300,35745411600,176000,175400,176000,175400,652
|
|
20241007,145200,35630781200,175500,175500,175600,175300,277
|
|
20241007,145100,35582201300,175400,175700,175700,175400,719
|
|
20241007,145000,35456006400,175600,175500,175700,175500,115
|
|
20241007,144900,35435810800,175600,175600,175600,175500,140
|
|
20241007,144800,35411233700,175600,175500,175600,175500,117
|
|
20241007,144700,35390696600,175600,175600,175600,175500,60
|
|
20241007,144600,35380162500,175600,175600,175600,175500,108
|
|
20241007,144500,35361200400,175500,175800,175900,175500,221
|
|
20241007,144400,35322385700,175600,175800,175900,175600,234
|
|
20241007,144300,35281271000,175900,175800,175900,175700,146
|
|
20241007,144200,35255598900,175800,175800,175900,175700,73
|
|
20241007,144100,35242766700,175800,175800,175900,175700,37
|
|
20241007,144000,35236261800,175800,175900,175900,175800,96
|
|
20241007,143900,35219379100,175800,175800,175900,175700,52
|
|
20241007,143800,35210238900,175900,175900,175900,175700,186
|
|
20241007,143700,35177526400,175900,175900,176000,175900,114
|
|
20241007,143600,35157467700,175900,175500,176000,175300,575
|
|
20241007,143500,35056391600,175600,175300,175600,175300,513
|
|
20241007,143400,34966455200,175300,175400,175600,175300,1073
|
|
20241007,143300,34778152400,175400,175800,175900,175200,1059
|
|
20241007,143200,34592319800,175800,175800,175900,175700,51
|
|
20241007,143100,34583354400,175800,175900,176000,175800,145
|
|
20241007,143000,34557859100,175900,175900,176000,175800,78
|
|
20241007,142900,34544139200,175900,175800,176000,175800,161
|
|
20241007,142800,34515819700,175900,175800,175900,175700,81
|
|
20241007,142700,34501576200,175800,175700,175900,175700,85
|
|
20241007,142600,34486631400,175700,175800,175900,175700,63
|
|
20241007,142500,34475555100,175800,175800,175900,175800,146
|
|
20241007,142400,34449882000,175800,175800,175900,175800,88
|
|
20241007,142300,34434406200,175900,175800,175900,175800,110
|
|
20241007,142200,34415062300,175900,175800,176000,175800,176
|
|
20241007,142100,34384091800,175600,176200,176200,175500,138
|
|
20241007,142000,34359816400,176200,175900,176500,175800,1500
|
|
20241007,141900,34095125900,175800,175700,176000,175700,136
|
|
20241007,141800,34071216300,175700,175600,175800,175400,103
|
|
20241007,141700,34053124900,175600,175500,175700,175400,63
|
|
20241007,141600,34042058600,175400,175300,175900,175300,64
|
|
20241007,141500,34030823200,175700,175200,175900,175200,198
|
|
20241007,141400,33996100600,175300,175300,175400,175200,87
|
|
20241007,141300,33980850300,175200,175200,175300,175100,84
|
|
20241007,141200,33966131900,175000,175100,175300,175000,76
|
|
20241007,141100,33952825400,175100,175100,175300,175000,302
|
|
20241007,141000,33899960800,175200,175100,175300,175100,81
|
|
20241007,140900,33885765800,175200,175100,175300,175100,130
|
|
20241007,140800,33862988800,175100,175100,175200,175000,283
|
|
20241007,140700,33813437300,175000,174800,175100,174700,398
|
|
20241007,140600,33743843200,174800,175000,175000,174700,956
|
|
20241007,140500,33576580500,175000,175300,175300,175000,381
|
|
20241007,140400,33509857800,175400,176100,176100,175300,469
|
|
20241007,140300,33427464500,176200,176100,176200,176000,47
|
|
20241007,140200,33419188400,176100,176100,176200,175900,48
|
|
20241007,140100,33410736500,176200,176000,176300,176000,107
|
|
20241007,140000,33391885700,176100,175800,176200,175600,245
|
|
20241007,135900,33348776700,175700,175700,175800,175700,73
|
|
20241007,135800,33335949500,175700,175600,175800,175400,152
|
|
20241007,135700,33309254400,175500,175600,175700,175400,196
|
|
20241007,135600,33274844000,175600,175600,175700,175500,106
|
|
20241007,135500,33256232700,175700,175700,176000,175700,151
|
|
20241007,135400,33229689400,175700,175300,175700,175300,94
|
|
20241007,135300,33213199200,175400,175700,176000,175300,259
|
|
20241007,135200,33167753000,175700,175800,175900,175500,561
|
|
20241007,135100,33069217000,175800,175900,176100,175700,221
|
|
20241007,135000,33030334800,175800,175900,176100,175800,198
|
|
20241007,134900,32995511000,176100,176000,176100,175900,558
|
|
20241007,134800,32897303900,176000,175700,176000,175700,83
|
|
20241007,134700,32882699400,175700,175600,175800,175600,98
|
|
20241007,134600,32865481200,175700,175600,175800,175600,280
|
|
20241007,134500,32816296200,175600,176100,176200,175600,219
|
|
20241007,134400,32777786100,176100,175900,176200,175800,70
|
|
20241007,134300,32765466700,175800,176200,176200,175600,155
|
|
20241007,134200,32738224000,176200,175900,176500,175800,217
|
|
20241007,134100,32699965500,175900,176200,176200,175800,310
|
|
20241007,134000,32645411900,176000,176700,176800,175800,2695
|
|
20241007,133900,32169692800,176700,177100,177100,176700,412
|
|
20241007,133800,32096809900,177100,177700,177800,177000,704
|
|
20241007,133700,31971876700,177700,178000,178100,177700,256
|
|
20241007,133600,31926308200,178000,177600,178000,177400,1318
|
|
20241007,133500,31691843100,177500,177600,177600,177300,164
|
|
20241007,133400,31662733800,177600,178000,178100,177300,2450
|
|
20241007,133300,31226653600,178000,177700,178000,177700,1466
|
|
20241007,133200,30965977900,177700,177000,177800,176900,6704
|
|
20241007,133100,29777800600,177000,176800,177000,176800,795
|
|
20241007,133000,29637151400,176800,176800,177000,176800,1067
|
|
20241007,132900,29448426200,176800,176500,176800,176400,1480
|
|
20241007,132800,29187001000,176500,176500,176500,176200,284
|
|
20241007,132700,29136883900,176300,176200,176300,176200,77
|
|
20241007,132600,29123309300,176300,176200,176500,176100,278
|
|
20241007,132500,29074281400,176500,176300,176500,176200,65
|
|
20241007,132400,29062819000,176400,176300,176400,176300,213
|
|
20241007,132300,29025250000,176300,176400,176400,176100,208
|
|
20241007,132200,28988604500,176400,176700,176800,176300,284
|
|
20241007,132100,28938480500,176700,176700,176800,176600,117
|
|
20241007,132000,28917804800,176800,176800,176800,176400,81
|
|
20241007,131900,28903495900,176700,176500,176900,176400,175
|
|
20241007,131800,28872603700,176500,176900,176900,176400,460
|
|
20241007,131700,28791379400,176900,176900,176900,176800,74
|
|
20241007,131600,28778289100,176900,176900,176900,176800,242
|
|
20241007,131500,28735479900,176800,176700,176900,176500,218
|
|
20241007,131400,28696943900,176700,176900,176900,176500,304
|
|
20241007,131300,28643226100,176800,176900,177000,176800,165
|
|
20241007,131200,28614039500,176900,176800,177000,176800,167
|
|
20241007,131100,28584492600,176800,176900,177000,176800,642
|
|
20241007,131000,28470900500,176600,176600,176900,176500,317
|
|
20241007,130900,28414872000,176700,176800,176800,176500,241
|
|
20241007,130800,28372299600,176600,176700,176800,176600,256
|
|
20241007,130700,28327063000,176600,176700,176800,176600,274
|
|
20241007,130600,28278632100,176600,176700,176800,176500,248
|
|
20241007,130500,28234820200,176700,176600,176700,176600,546
|
|
20241007,130400,28138359800,176600,176700,176700,176500,191
|
|
20241007,130300,28104629200,176600,176400,176700,176300,1200
|
|
20241007,130200,27892830700,176300,176200,176300,176100,859
|
|
20241007,130100,27741452800,176200,176000,176200,175900,1019
|
|
20241007,130000,27562049400,176000,175800,176000,175800,527
|
|
20241007,125900,27469351500,175800,175800,175800,175700,66
|
|
20241007,125800,27457749100,175700,175700,175700,175600,31
|
|
20241007,125700,27452303600,175800,175500,175800,175400,403
|
|
20241007,125600,27381529100,175500,175400,175500,175300,265
|
|
20241007,125500,27335038800,175400,175300,175500,175200,85
|
|
20241007,125400,27320137800,175400,175300,175500,175300,82
|
|
20241007,125300,27305753000,175000,174500,175000,174400,1013
|
|
20241007,125200,27128510000,174500,174600,175000,174500,1735
|
|
20241007,125100,26825672200,175000,175000,175000,174600,260
|
|
20241007,125000,26780229700,175000,175400,175400,175000,163
|
|
20241007,124900,26751670700,175500,175500,175700,175400,143
|
|
20241007,124800,26726563200,175700,175200,175700,175200,80
|
|
20241007,124700,26712536500,175700,175500,175700,175000,82
|
|
20241007,124600,26698143600,175500,175400,175600,175400,95
|
|
20241007,124500,26681468200,175500,175000,175700,174900,13
|
|
20241007,124400,26679190200,174900,175300,175800,174900,80
|
|
20241007,124300,26665174600,175100,175700,175800,175000,152
|
|
20241007,124200,26638523100,175800,175600,175800,175500,93
|
|
20241007,124100,26622190900,175600,175900,175900,175600,110
|
|
20241007,124000,26602861200,175900,175700,175900,175600,287
|
|
20241007,123900,26552396100,175700,175600,175800,175600,168
|
|
20241007,123800,26522873900,175700,175700,175700,175600,74
|
|
20241007,123700,26509877100,175700,175800,175800,175700,76
|
|
20241007,123600,26496523700,175800,175700,175800,175600,153
|
|
20241007,123500,26469636700,175800,175800,175900,175700,821
|
|
20241007,123400,26325237300,175800,175800,175800,175700,60
|
|
20241007,123300,26314689500,175600,175700,175800,175600,78
|
|
20241007,123200,26300984200,175700,175600,175700,175500,52
|
|
20241007,123100,26291851500,175600,175300,175600,175300,123
|
|
20241007,123000,26270275300,175300,175200,175400,175100,285
|
|
20241007,122900,26220298100,175100,175200,175300,175100,134
|
|
20241007,122800,26196822200,175300,175400,175400,175100,130
|
|
20241007,122700,26174043400,175400,175300,175400,175300,75
|
|
20241007,122600,26160890400,175400,175500,175500,175300,120
|
|
20241007,122500,26139840400,175200,175400,175600,175200,111
|
|
20241007,122400,26120380600,175500,175600,175700,175300,215
|
|
20241007,122300,26082669600,175600,175700,175700,175500,181
|
|
20241007,122200,26050884900,175700,175800,175800,175700,30
|
|
20241007,122100,26045613000,175700,175500,175800,175400,129
|
|
20241007,122000,26022943600,175500,175700,175800,175400,112
|
|
20241007,121900,26003277100,175600,175700,175700,175600,214
|
|
20241007,121800,25965682000,175700,175700,175700,175600,238
|
|
20241007,121700,25923867100,175700,175700,175700,175600,32
|
|
20241007,121600,25918245400,175600,175700,175700,175400,122
|
|
20241007,121500,25896814400,175600,175500,175600,175200,268
|
|
20241007,121400,25849764200,175500,175600,175600,175500,100
|
|
20241007,121300,25832211500,175600,175500,175600,175400,65
|
|
20241007,121200,25820806600,175400,175600,175700,175400,145
|
|
20241007,121100,25795346000,175600,175600,175700,175600,93
|
|
20241007,121000,25779008500,175700,175600,175700,175400,58
|
|
20241007,120900,25768821400,175700,175200,175700,175200,437
|
|
20241007,120800,25692105100,175200,175900,175900,174700,1950
|
|
20241007,120700,25350211000,175800,175800,175900,175700,146
|
|
20241007,120600,25324545200,175700,175700,175700,175600,45
|
|
20241007,120500,25316639900,175700,175600,175700,175600,61
|
|
20241007,120400,25305923500,175700,175800,175800,175600,21
|
|
20241007,120300,25302233300,175800,176000,176000,175400,395
|
|
20241007,120200,25232824600,176000,175900,176000,175900,28
|
|
20241007,120100,25227897800,175900,175900,176000,175800,58
|
|
20241007,120000,25217695100,176000,175900,176100,175900,83
|
|
20241007,115900,25203087600,176000,176100,176100,176000,59
|
|
20241007,115800,25192700900,176100,176000,176100,175900,52
|
|
20241007,115700,25183548700,176000,175900,176000,175900,167
|
|
20241007,115600,25154157200,175900,176100,176100,175900,104
|
|
20241007,115500,25135851300,176100,176100,176100,176000,34
|
|
20241007,115400,25129864500,176100,175700,176100,175700,131
|
|
20241007,115300,25106809400,175800,175600,175800,175500,98
|
|
20241007,115200,25089593800,175500,175500,175600,175500,69
|
|
20241007,115100,25077479800,175500,175900,175900,175500,90
|
|
20241007,115000,25061674000,175900,175600,175900,175400,141
|
|
20241007,114900,25036901700,175700,175500,175700,175500,25
|
|
20241007,114800,25032511000,175400,176000,176000,175400,470
|
|
20241007,114700,24950028700,175900,176100,176100,175900,135
|
|
20241007,114600,24926264300,176000,176000,176000,176000,52
|
|
20241007,114500,24917112300,176000,175800,176200,175400,962
|
|
20241007,114400,24748178000,175800,176000,176100,175800,464
|
|
20241007,114300,24666591400,175900,176000,176100,175800,51
|
|
20241007,114200,24657614700,175900,175900,175900,175800,76
|
|
20241007,114100,24644251300,175900,176000,176100,175800,54
|
|
20241007,114000,24634748600,176000,176100,176100,175800,175
|
|
20241007,113900,24603959400,176000,176200,176200,176000,67
|
|
20241007,113800,24592158500,176100,176200,176200,176100,62
|
|
20241007,113700,24581237100,176200,176100,176200,176100,38
|
|
20241007,113600,24574544100,176100,176000,176200,175900,138
|
|
20241007,113500,24550240800,176000,176100,176100,176000,58
|
|
20241007,113400,24540031200,175900,175900,176300,175900,560
|
|
20241007,113300,24441424000,175800,176100,176100,175800,425
|
|
20241007,113200,24366647800,176100,176500,176500,176000,439
|
|
20241007,113100,24289289900,176500,176400,176500,176400,100
|
|
20241007,113000,24271643900,176400,176300,176500,176200,112
|
|
20241007,112900,24251894800,176300,176300,176600,176200,390
|
|
20241007,112800,24183078500,176200,176600,176700,176200,715
|
|
20241007,112700,24056911100,176700,176500,176700,176400,830
|
|
20241007,112600,23910384900,176500,176400,176500,176300,223
|
|
20241007,112500,23871049200,176400,176300,176400,176300,243
|
|
20241007,112400,23828198400,176300,176200,176300,176100,381
|
|
20241007,112300,23761053100,176200,176200,176200,176100,122
|
|
20241007,112200,23739560800,176200,176200,176200,176100,137
|
|
20241007,112100,23715432200,176200,175900,176300,175900,2719
|
|
20241007,112000,23236790700,176000,176000,176000,175900,62
|
|
20241007,111900,23225879400,176000,176000,176000,175900,151
|
|
20241007,111800,23199316200,176000,175700,176000,175700,1388
|
|
20241007,111700,22955166200,175800,175800,175900,175700,84
|
|
20241007,111600,22940399400,175900,175800,175900,175700,373
|
|
20241007,111500,22874828700,175800,175900,175900,175800,168
|
|
20241007,111400,22845280500,175900,175800,175900,175800,59
|
|
20241007,111300,22834902800,175900,175900,175900,175800,75
|
|
20241007,111200,22821711700,176000,175900,176000,175900,236
|
|
20241007,111100,22780186800,176000,175900,176000,175900,200
|
|
20241007,111000,22744995100,175900,176000,176000,175900,150
|
|
20241007,110900,22718606000,175900,175700,176000,175700,1219
|
|
20241007,110800,22504194900,175800,175800,175800,175700,340
|
|
20241007,110700,22444425800,175800,175700,175800,175700,243
|
|
20241007,110600,22401708200,175800,175600,175800,175600,259
|
|
20241007,110500,22356201100,175700,175700,175700,175600,261
|
|
20241007,110400,22310345300,175700,175500,175700,175400,1092
|
|
20241007,110300,22118678000,175500,175100,175500,175000,585
|
|
20241007,110200,22016153200,175100,175000,175200,175000,424
|
|
20241007,110100,21941905700,175000,174900,175000,174900,75
|
|
20241007,110000,21928784300,175000,175000,175100,174500,280
|
|
20241007,105900,21879806700,174800,174800,175100,174500,309
|
|
20241007,105800,21825772900,174500,175100,175100,174400,1217
|
|
20241007,105700,21613108300,175100,175300,175300,175000,93
|
|
20241007,105600,21596820200,175000,175300,175300,175000,266
|
|
20241007,105500,21550223800,175200,174800,175200,174800,383
|
|
20241007,105400,21483209800,174900,174800,174900,174800,204
|
|
20241007,105300,21447542100,174900,175500,175500,174900,374
|
|
20241007,105200,21382042000,175400,175500,175500,175300,269
|
|
20241007,105100,21334867500,175500,175300,175500,175200,249
|
|
20241007,105000,21291190500,175200,175300,175400,175000,236
|
|
20241007,104900,21249846500,175300,175600,175600,175300,471
|
|
20241007,104800,21167186900,175600,175600,175600,175500,368
|
|
20241007,104700,21102580500,175500,175700,175800,175500,303
|
|
20241007,104600,21049352500,175700,175300,175800,175200,631
|
|
20241007,104500,20938545300,175200,175400,175500,175200,385
|
|
20241007,104400,20871015500,175400,175500,175500,175400,143
|
|
20241007,104300,20845920800,175400,175200,175500,175000,205
|
|
20241007,104200,20809966700,175500,174900,175700,174900,1021
|
|
20241007,104100,20631146300,174900,175200,175500,174800,482
|
|
20241007,104000,20546797000,175100,175800,175800,175100,1141
|
|
20241007,103900,20346638900,175700,175700,175800,175700,357
|
|
20241007,103800,20283892100,175800,175600,175800,175600,266
|
|
20241007,103700,20237153500,175600,175700,175800,175600,249
|
|
20241007,103600,20193399800,175700,175600,175700,175400,890
|
|
20241007,103500,20037121400,175500,175400,175600,175400,767
|
|
20241007,103400,19902513200,175500,175400,175600,175200,735
|
|
20241007,103300,19773605800,175500,175300,175600,175000,1778
|
|
20241007,103200,19461826500,175200,174900,175200,174800,2373
|
|
20241007,103100,19046391400,174800,174900,175000,174500,488
|
|
20241007,103000,18961136300,174900,174700,174900,174600,838
|
|
20241007,102900,18814589600,174700,174700,174900,174700,191
|
|
20241007,102800,18781207700,174800,174700,174900,174700,279
|
|
20241007,102700,18732425200,174800,174900,175000,174600,932
|
|
20241007,102600,18569495800,175000,174900,175000,174900,199
|
|
20241007,102500,18534677200,175000,174800,175000,174800,248
|
|
20241007,102400,18491302700,174900,174700,174900,174600,320
|
|
20241007,102300,18435361000,174600,174500,174700,174500,224
|
|
20241007,102200,18396245100,174500,174400,174600,174300,103
|
|
20241007,102100,18378270100,174400,174400,174500,174200,446
|
|
20241007,102000,18300530900,174400,174700,174800,174400,298
|
|
20241007,101900,18248526900,174800,174300,174800,174100,216
|
|
20241007,101800,18210820400,174100,174800,174900,174000,3004
|
|
20241007,101700,17686259300,174900,175100,175500,174900,2302
|
|
20241007,101600,17282585100,175300,174700,175300,174300,1406
|
|
20241007,101500,17036923000,174800,175100,175600,174800,1179
|
|
20241007,101400,16830246000,175000,174500,175100,174300,2718
|
|
20241007,101300,16354855000,174500,174400,175000,174300,2956
|
|
20241007,101200,15838091700,174300,174000,174900,174000,3043
|
|
20241007,101100,15307539400,174000,173700,174000,173600,1735
|
|
20241007,101000,15005846500,173700,173200,173800,173100,3456
|
|
20241007,100900,14406272900,173300,173400,173400,173300,213
|
|
20241007,100800,14369348200,173400,173300,173400,173000,921
|
|
20241007,100700,14209847400,173200,173200,173400,173000,488
|
|
20241007,100600,14125301700,173300,172500,173400,172300,2949
|
|
20241007,100500,13615532200,172600,172900,172900,172600,369
|
|
20241007,100400,13551799300,172900,172800,172900,172800,93
|
|
20241007,100300,13535721900,172900,172900,173000,172800,699
|
|
20241007,100200,13414873100,172900,172300,172900,172200,1231
|
|
20241007,100100,13202400000,172300,172300,172300,172200,106
|
|
20241007,100000,13184138200,172300,172200,172400,172100,264
|
|
20241007,095900,13138678900,172300,172500,172900,172100,1029
|
|
20241007,095800,12961179500,172600,172100,173000,172100,1256
|
|
20241007,095700,12744189200,172100,171500,172300,171200,2349
|
|
20241007,095600,12340661800,171500,170700,171500,170600,2649
|
|
20241007,095500,11887570200,170700,171000,171000,170700,365
|
|
20241007,095400,11825217500,171000,171000,171100,170900,305
|
|
20241007,095300,11773060900,171100,171100,171100,170900,238
|
|
20241007,095200,11732357200,171000,170800,171100,170700,813
|
|
20241007,095100,11593336400,170900,170900,171000,170200,648
|
|
20241007,095000,11482682200,170900,170900,171300,170800,479
|
|
20241007,094900,11400743200,171100,171700,171900,170100,1378
|
|
20241007,094800,11164343000,171800,169500,171800,169500,8909
|
|
20241007,094700,9647506900,169500,169300,169600,169300,927
|
|
20241007,094600,9490399900,169300,168100,169300,168100,1035
|
|
20241007,094500,9315756500,168100,168100,168400,168100,670
|
|
20241007,094400,9203083700,168200,169300,169400,168200,1349
|
|
20241007,094300,8975428200,169200,169300,169500,169100,929
|
|
20241007,094200,8818136900,169200,168600,169300,168600,1373
|
|
20241007,094100,8585960100,168700,169000,169200,168600,365
|
|
20241007,094000,8524325900,169100,169100,169200,168900,418
|
|
20241007,093900,8453641000,169100,168600,169200,168600,2879
|
|
20241007,093800,7967323400,168600,168200,168700,168200,1919
|
|
20241007,093700,7644020900,168200,168100,168200,168100,303
|
|
20241007,093600,7593074600,168100,167700,168100,167700,536
|
|
20241007,093500,7503058000,167700,168200,168200,167700,1151
|
|
20241007,093400,7309744600,168200,168000,168300,167800,382
|
|
20241007,093300,7245513000,168100,168200,168300,167700,1076
|
|
20241007,093200,7064689700,168200,168000,168200,167800,439
|
|
20241007,093100,6990913600,168100,167400,168100,167400,4355
|
|
20241007,093000,6259976400,167600,166900,167600,166900,2846
|
|
20241007,092900,5783524400,166900,166800,167000,166700,561
|
|
20241007,092800,5689851900,166700,166700,167300,166400,480
|
|
20241007,092700,5609893900,166500,167000,167400,166500,2484
|
|
20241007,092600,5194768900,167000,166700,167100,166700,960
|
|
20241007,092500,5034546700,166500,166900,167100,166400,990
|
|
20241007,092400,4869456300,167000,167000,167400,166800,2113
|
|
20241007,092300,4516098800,167000,166500,167300,166500,2058
|
|
20241007,092200,4172093900,166500,165900,167400,165900,3638
|
|
20241007,092100,3565202200,166000,164500,166000,164400,2140
|
|
20241007,092000,3211942800,164500,163700,164500,163700,1145
|
|
20241007,091900,3023900300,163800,163600,163800,163600,138
|
|
20241007,091800,3001318300,163600,163600,163600,163200,268
|
|
20241007,091700,2957515600,163600,163600,163600,163100,210
|
|
20241007,091600,2923212900,163600,162900,163800,162900,401
|
|
20241007,091500,2857728500,163000,163700,163700,162900,850
|
|
20241007,091400,2719003400,163400,163900,164200,163100,1468
|
|
20241007,091300,2478630000,163800,164300,164300,163800,274
|
|
20241007,091200,2433681900,164300,163500,164500,163000,2122
|
|
20241007,091100,2086177700,163300,162800,163600,162800,952
|
|
20241007,091000,1930666400,162800,162200,163000,162000,280
|
|
20241007,090900,1885216900,162200,161500,162200,161500,367
|
|
20241007,090800,1825724400,161500,161500,162400,161400,387
|
|
20241007,090700,1763216200,162300,161700,162300,161200,499
|
|
20241007,090600,1682667500,161600,162400,162400,161300,159
|
|
20241007,090500,1657000000,162400,163000,163000,161300,1941
|
|
20241007,090400,1342287700,163400,163500,163500,162700,2112
|
|
20241007,090300,998036300,163500,162500,163600,162400,1776
|
|
20241007,090200,708026300,162800,161700,162800,161400,750
|
|
20241007,090100,586469800,161700,162000,162400,161100,1918
|
|
20241007,090000,276354000,162400,162000,162500,161400,1705
|