633 lines
37 KiB
CSV
633 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,192900,140948334300,150100,150100,150100,150100,0
|
|
20231024,192800,140948334300,150100,150100,150100,150100,0
|
|
20231024,192700,140948334300,150100,150100,150100,150100,0
|
|
20231024,192600,140948334300,150100,150100,150100,150100,0
|
|
20231024,192500,140948334300,150100,150100,150100,150100,0
|
|
20231024,192400,140948334300,150100,150100,150100,150100,0
|
|
20231024,192300,140948334300,150100,150100,150100,150100,0
|
|
20231024,192200,140948334300,150100,150100,150100,150100,0
|
|
20231024,192100,140948334300,150100,150100,150100,150100,0
|
|
20231024,192000,140948334300,150100,150100,150100,150100,0
|
|
20231024,191900,140948334300,150100,150100,150100,150100,0
|
|
20231024,191800,140948334300,150100,150100,150100,150100,0
|
|
20231024,191700,140948334300,150100,150100,150100,150100,0
|
|
20231024,191600,140948334300,150100,150100,150100,150100,0
|
|
20231024,191500,140948334300,150100,150100,150100,150100,0
|
|
20231024,191400,140948334300,150100,150100,150100,150100,0
|
|
20231024,191300,140948334300,150100,150100,150100,150100,0
|
|
20231024,191200,140948334300,150100,150100,150100,150100,0
|
|
20231024,191100,140948334300,150100,150100,150100,150100,0
|
|
20231024,191000,140948334300,150100,150100,150100,150100,0
|
|
20231024,190900,140948334300,150100,150100,150100,150100,0
|
|
20231024,190800,140948334300,150100,150100,150100,150100,0
|
|
20231024,190700,140948334300,150100,150100,150100,150100,0
|
|
20231024,190600,140948334300,150100,150100,150100,150100,0
|
|
20231024,190500,140948334300,150100,150100,150100,150100,0
|
|
20231024,190400,140948334300,150100,150100,150100,150100,0
|
|
20231024,190300,140948334300,150100,150100,150100,150100,0
|
|
20231024,190200,140948334300,150100,150100,150100,150100,0
|
|
20231024,190100,140948334300,150100,150100,150100,150100,0
|
|
20231024,190000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,185900,140948334300,150100,150100,150100,150100,0
|
|
20231024,185800,140948334300,150100,150100,150100,150100,0
|
|
20231024,185700,140948334300,150100,150100,150100,150100,0
|
|
20231024,185600,140948334300,150100,150100,150100,150100,0
|
|
20231024,185500,140948334300,150100,150100,150100,150100,0
|
|
20231024,185400,140948334300,150100,150100,150100,150100,0
|
|
20231024,185300,140948334300,150100,150100,150100,150100,0
|
|
20231024,185200,140948334300,150100,150100,150100,150100,0
|
|
20231024,185100,140948334300,150100,150100,150100,150100,0
|
|
20231024,185000,140948334300,150100,150100,150100,150100,0
|
|
20231024,184900,140948334300,150100,150100,150100,150100,0
|
|
20231024,184800,140948334300,150100,150100,150100,150100,0
|
|
20231024,184700,140948334300,150100,150100,150100,150100,0
|
|
20231024,184600,140948334300,150100,150100,150100,150100,0
|
|
20231024,184500,140948334300,150100,150100,150100,150100,0
|
|
20231024,184400,140948334300,150100,150100,150100,150100,0
|
|
20231024,184300,140948334300,150100,150100,150100,150100,0
|
|
20231024,184200,140948334300,150100,150100,150100,150100,0
|
|
20231024,184100,140948334300,150100,150100,150100,150100,0
|
|
20231024,184000,140948334300,150100,150100,150100,150100,0
|
|
20231024,183900,140948334300,150100,150100,150100,150100,0
|
|
20231024,183800,140948334300,150100,150100,150100,150100,0
|
|
20231024,183700,140948334300,150100,150100,150100,150100,0
|
|
20231024,183600,140948334300,150100,150100,150100,150100,0
|
|
20231024,183500,140948334300,150100,150100,150100,150100,0
|
|
20231024,183400,140948334300,150100,150100,150100,150100,0
|
|
20231024,183300,140948334300,150100,150100,150100,150100,0
|
|
20231024,183200,140948334300,150100,150100,150100,150100,0
|
|
20231024,183100,140948334300,150100,150100,150100,150100,0
|
|
20231024,183000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,182900,140948334300,150100,150100,150100,150100,0
|
|
20231024,182800,140948334300,150100,150100,150100,150100,0
|
|
20231024,182700,140948334300,150100,150100,150100,150100,0
|
|
20231024,182600,140948334300,150100,150100,150100,150100,0
|
|
20231024,182500,140948334300,150100,150100,150100,150100,0
|
|
20231024,182400,140948334300,150100,150100,150100,150100,0
|
|
20231024,182300,140948334300,150100,150100,150100,150100,0
|
|
20231024,182200,140948334300,150100,150100,150100,150100,0
|
|
20231024,182100,140948334300,150100,150100,150100,150100,0
|
|
20231024,182000,140948334300,150100,150100,150100,150100,0
|
|
20231024,181900,140948334300,150100,150100,150100,150100,0
|
|
20231024,181800,140948334300,150100,150100,150100,150100,0
|
|
20231024,181700,140948334300,150100,150100,150100,150100,0
|
|
20231024,181600,140948334300,150100,150100,150100,150100,0
|
|
20231024,181500,140948334300,150100,150100,150100,150100,0
|
|
20231024,181400,140948334300,150100,150100,150100,150100,0
|
|
20231024,181300,140948334300,150100,150100,150100,150100,0
|
|
20231024,181200,140948334300,150100,150100,150100,150100,0
|
|
20231024,181100,140948334300,150100,150100,150100,150100,0
|
|
20231024,181000,140948334300,150100,150100,150100,150100,0
|
|
20231024,180900,140948334300,150100,150100,150100,150100,0
|
|
20231024,180800,140948334300,150100,150100,150100,150100,0
|
|
20231024,180700,140948334300,150100,150100,150100,150100,0
|
|
20231024,180600,140948334300,150100,150100,150100,150100,0
|
|
20231024,180500,140948334300,150100,150100,150100,150100,0
|
|
20231024,180400,140948334300,150100,150100,150100,150100,0
|
|
20231024,180300,140948334300,150100,150100,150100,150100,0
|
|
20231024,180200,140948334300,150100,150100,150100,150100,0
|
|
20231024,180100,140948334300,150100,150100,150100,150100,0
|
|
20231024,180000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,175900,140948334300,150100,150100,150100,150100,0
|
|
20231024,175800,140948334300,150100,150100,150100,150100,0
|
|
20231024,175700,140948334300,150100,150100,150100,150100,0
|
|
20231024,175600,140948334300,150100,150100,150100,150100,0
|
|
20231024,175500,140948334300,150100,150100,150100,150100,0
|
|
20231024,175400,140948334300,150100,150100,150100,150100,0
|
|
20231024,175300,140948334300,150100,150100,150100,150100,0
|
|
20231024,175200,140948334300,150100,150100,150100,150100,0
|
|
20231024,175100,140948334300,150100,150100,150100,150100,0
|
|
20231024,175000,140948334300,150100,150100,150100,150100,0
|
|
20231024,174900,140948334300,150100,150100,150100,150100,0
|
|
20231024,174800,140948334300,150100,150100,150100,150100,0
|
|
20231024,174700,140948334300,150100,150100,150100,150100,0
|
|
20231024,174600,140948334300,150100,150100,150100,150100,0
|
|
20231024,174500,140948334300,150100,150100,150100,150100,0
|
|
20231024,174400,140948334300,150100,150100,150100,150100,0
|
|
20231024,174300,140948334300,150100,150100,150100,150100,0
|
|
20231024,174200,140948334300,150100,150100,150100,150100,0
|
|
20231024,174100,140948334300,150100,150100,150100,150100,0
|
|
20231024,174000,140948334300,150100,150100,150100,150100,0
|
|
20231024,173900,140948334300,150100,150100,150100,150100,0
|
|
20231024,173800,140948334300,150100,150100,150100,150100,0
|
|
20231024,173700,140948334300,150100,150100,150100,150100,0
|
|
20231024,173600,140948334300,150100,150100,150100,150100,0
|
|
20231024,173500,140948334300,150100,150100,150100,150100,0
|
|
20231024,173400,140948334300,150100,150100,150100,150100,0
|
|
20231024,173300,140948334300,150100,150100,150100,150100,0
|
|
20231024,173200,140948334300,150100,150100,150100,150100,0
|
|
20231024,173100,140948334300,150100,150100,150100,150100,0
|
|
20231024,173000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,172900,140948334300,150100,150100,150100,150100,0
|
|
20231024,172800,140948334300,150100,150100,150100,150100,0
|
|
20231024,172700,140948334300,150100,150100,150100,150100,0
|
|
20231024,172600,140948334300,150100,150100,150100,150100,0
|
|
20231024,172500,140948334300,150100,150100,150100,150100,0
|
|
20231024,172400,140948334300,150100,150100,150100,150100,0
|
|
20231024,172300,140948334300,150100,150100,150100,150100,0
|
|
20231024,172200,140948334300,150100,150100,150100,150100,0
|
|
20231024,172100,140948334300,150100,150100,150100,150100,0
|
|
20231024,172000,140948334300,150100,150100,150100,150100,0
|
|
20231024,171900,140948334300,150100,150100,150100,150100,0
|
|
20231024,171800,140948334300,150100,150100,150100,150100,0
|
|
20231024,171700,140948334300,150100,150100,150100,150100,0
|
|
20231024,171600,140948334300,150100,150100,150100,150100,0
|
|
20231024,171500,140948334300,150100,150100,150100,150100,0
|
|
20231024,171400,140948334300,150100,150100,150100,150100,0
|
|
20231024,171300,140948334300,150100,150100,150100,150100,0
|
|
20231024,171200,140948334300,150100,150100,150100,150100,0
|
|
20231024,171100,140948334300,150100,150100,150100,150100,0
|
|
20231024,171000,140948334300,150100,150100,150100,150100,0
|
|
20231024,170900,140948334300,150100,150100,150100,150100,0
|
|
20231024,170800,140948334300,150100,150100,150100,150100,0
|
|
20231024,170700,140948334300,150100,150100,150100,150100,0
|
|
20231024,170600,140948334300,150100,150100,150100,150100,0
|
|
20231024,170500,140948334300,150100,150100,150100,150100,0
|
|
20231024,170400,140948334300,150100,150100,150100,150100,0
|
|
20231024,170300,140948334300,150100,150100,150100,150100,0
|
|
20231024,170200,140948334300,150100,150100,150100,150100,0
|
|
20231024,170100,140948334300,150100,150100,150100,150100,0
|
|
20231024,170000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,165900,140948334300,150100,150100,150100,150100,0
|
|
20231024,165800,140948334300,150100,150100,150100,150100,0
|
|
20231024,165700,140948334300,150100,150100,150100,150100,0
|
|
20231024,165600,140948334300,150100,150100,150100,150100,0
|
|
20231024,165500,140948334300,150100,150100,150100,150100,0
|
|
20231024,165400,140948334300,150100,150100,150100,150100,0
|
|
20231024,165300,140948334300,150100,150100,150100,150100,0
|
|
20231024,165200,140948334300,150100,150100,150100,150100,0
|
|
20231024,165100,140948334300,150100,150100,150100,150100,0
|
|
20231024,165000,140948334300,150100,150100,150100,150100,0
|
|
20231024,164900,140948334300,150100,150100,150100,150100,0
|
|
20231024,164800,140948334300,150100,150100,150100,150100,0
|
|
20231024,164700,140948334300,150100,150100,150100,150100,0
|
|
20231024,164600,140948334300,150100,150100,150100,150100,0
|
|
20231024,164500,140948334300,150100,150100,150100,150100,0
|
|
20231024,164400,140948334300,150100,150100,150100,150100,0
|
|
20231024,164300,140948334300,150100,150100,150100,150100,0
|
|
20231024,164200,140948334300,150100,150100,150100,150100,0
|
|
20231024,164100,140948334300,150100,150100,150100,150100,0
|
|
20231024,164000,140948334300,150100,150100,150100,150100,0
|
|
20231024,163900,140948334300,150100,150100,150100,150100,0
|
|
20231024,163800,140948334300,150100,150100,150100,150100,0
|
|
20231024,163700,140948334300,150100,150100,150100,150100,0
|
|
20231024,163600,140948334300,150100,150100,150100,150100,0
|
|
20231024,163500,140948334300,150100,150100,150100,150100,0
|
|
20231024,163400,140948334300,150100,150100,150100,150100,0
|
|
20231024,163300,140948334300,150100,150100,150100,150100,0
|
|
20231024,163200,140948334300,150100,150100,150100,150100,0
|
|
20231024,163100,140948334300,150100,150100,150100,150100,0
|
|
20231024,163000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,162900,140948334300,150100,150100,150100,150100,0
|
|
20231024,162800,140948334300,150100,150100,150100,150100,0
|
|
20231024,162700,140948334300,150100,150100,150100,150100,0
|
|
20231024,162600,140948334300,150100,150100,150100,150100,0
|
|
20231024,162500,140948334300,150100,150100,150100,150100,0
|
|
20231024,162400,140948334300,150100,150100,150100,150100,0
|
|
20231024,162300,140948334300,150100,150100,150100,150100,0
|
|
20231024,162200,140948334300,150100,150100,150100,150100,0
|
|
20231024,162100,140948334300,150100,150100,150100,150100,0
|
|
20231024,162000,140948334300,150100,150100,150100,150100,0
|
|
20231024,161900,140948334300,150100,150100,150100,150100,0
|
|
20231024,161800,140948334300,150100,150100,150100,150100,0
|
|
20231024,161700,140948334300,150100,150100,150100,150100,0
|
|
20231024,161600,140948334300,150100,150100,150100,150100,0
|
|
20231024,161500,140948334300,150100,150100,150100,150100,0
|
|
20231024,161400,140948334300,150100,150100,150100,150100,0
|
|
20231024,161300,140948334300,150100,150100,150100,150100,0
|
|
20231024,161200,140948334300,150100,150100,150100,150100,0
|
|
20231024,161100,140948334300,150100,150100,150100,150100,0
|
|
20231024,161000,140948334300,150100,150100,150100,150100,0
|
|
20231024,160900,140948334300,150100,150100,150100,150100,0
|
|
20231024,160800,140948334300,150100,150100,150100,150100,0
|
|
20231024,160700,140948334300,150100,150100,150100,150100,0
|
|
20231024,160600,140948334300,150100,150100,150100,150100,0
|
|
20231024,160500,140948334300,150100,150100,150100,150100,0
|
|
20231024,160400,140948334300,150100,150100,150100,150100,0
|
|
20231024,160300,140948334300,150100,150100,150100,150100,0
|
|
20231024,160200,140948334300,150100,150100,150100,150100,0
|
|
20231024,160100,140948334300,150100,150100,150100,150100,0
|
|
20231024,160000,140948334300,150100,150100,150100,150100,22251
|
|
20231024,155900,140948334300,150100,150100,150100,150100,0
|
|
20231024,155800,140948334300,150100,150100,150100,150100,0
|
|
20231024,155700,140948334300,150100,150100,150100,150100,0
|
|
20231024,155600,140948334300,150100,150100,150100,150100,0
|
|
20231024,155500,140948334300,150100,150100,150100,150100,0
|
|
20231024,155400,140948334300,150100,150100,150100,150100,0
|
|
20231024,155300,140948334300,150100,150100,150100,150100,0
|
|
20231024,155200,140948334300,150100,150100,150100,150100,0
|
|
20231024,155100,140948334300,150100,150100,150100,150100,0
|
|
20231024,155000,140948334300,150100,150100,150100,150100,0
|
|
20231024,154900,140948334300,150100,150100,150100,150100,0
|
|
20231024,154800,140948334300,150100,150100,150100,150100,0
|
|
20231024,154700,140948334300,150100,150100,150100,150100,0
|
|
20231024,154600,140948334300,150100,150100,150100,150100,0
|
|
20231024,154500,140948334300,150100,150100,150100,150100,0
|
|
20231024,154400,140948334300,150100,150100,150100,150100,0
|
|
20231024,154300,140948334300,150100,150100,150100,150100,0
|
|
20231024,154200,140948334300,150100,150100,150100,150100,0
|
|
20231024,154100,140948334300,150100,150100,150100,150100,0
|
|
20231024,154000,140948334300,150100,150100,150100,150100,0
|
|
20231024,153900,140948334300,150100,150100,150100,150100,0
|
|
20231024,153800,140948334300,150100,150100,150100,150100,0
|
|
20231024,153700,140948334300,150100,150100,150100,150100,0
|
|
20231024,153600,140948334300,150100,150100,150100,150100,0
|
|
20231024,153500,140948334300,150100,150100,150100,150100,0
|
|
20231024,153400,140948334300,150100,150100,150100,150100,0
|
|
20231024,153300,140948334300,150100,150100,150100,150100,0
|
|
20231024,153200,140948334300,150100,150100,150100,150100,0
|
|
20231024,153100,140948334300,150100,150100,150100,150100,0
|
|
20231024,153000,140948334300,150100,150100,150100,150100,44502
|
|
20231024,152900,137608459200,150100,150100,150100,150100,0
|
|
20231024,152800,137608459200,150100,150100,150100,150100,0
|
|
20231024,152700,137608459200,150100,150100,150100,150100,0
|
|
20231024,152600,137608459200,150100,150100,150100,150100,0
|
|
20231024,152500,137608459200,150100,150100,150100,150100,0
|
|
20231024,152400,137608459200,150100,150100,150100,150100,0
|
|
20231024,152300,137608459200,150100,150100,150100,150100,0
|
|
20231024,152200,137608459200,150100,150100,150100,150100,0
|
|
20231024,152100,137608459200,150100,150100,150100,150100,0
|
|
20231024,152000,137608459200,150100,150100,150100,150100,0
|
|
20231024,151900,137608459200,150100,150200,150300,150100,2243
|
|
20231024,151800,137271666000,150100,150200,150300,150100,1322
|
|
20231024,151700,137073104100,150200,150300,150400,150200,1265
|
|
20231024,151600,136883002900,150300,150400,150400,150300,2837
|
|
20231024,151500,136456484200,150400,150200,150500,150200,2965
|
|
20231024,151400,136010702000,150400,150300,150400,150200,3253
|
|
20231024,151300,135521612200,150400,150200,150400,150200,2390
|
|
20231024,151200,135162326000,150300,150100,150300,150100,2473
|
|
20231024,151100,134790830800,150200,150200,150300,150100,710
|
|
20231024,151000,134684207000,150300,150200,150300,150100,11606
|
|
20231024,150900,132941553300,150200,150100,150200,150100,2059
|
|
20231024,150800,132632326700,150100,150200,150200,150100,1120
|
|
20231024,150700,132464142000,150100,150300,150300,150100,1171
|
|
20231024,150600,132288287500,150300,150300,150300,150100,1810
|
|
20231024,150500,132016442400,150300,150200,150300,150200,1499
|
|
20231024,150400,131791193000,150200,150300,150300,150100,2863
|
|
20231024,150300,131361121600,150300,150200,150300,150100,2499
|
|
20231024,150200,130985687600,150300,150300,150300,150200,1447
|
|
20231024,150100,130768282400,150200,150200,150300,150100,2174
|
|
20231024,150000,130441645700,150200,150100,150200,150100,1873
|
|
20231024,145900,130160347400,150200,150300,150300,150100,2876
|
|
20231024,145800,129728296500,150300,150200,150300,150000,2376
|
|
20231024,145700,129371531300,150100,150000,150300,149900,1877
|
|
20231024,145600,129089862600,149900,150200,150400,149800,6174
|
|
20231024,145500,128162141400,150300,150100,150300,150000,5066
|
|
20231024,145400,127401201800,150000,150100,150200,150000,4371
|
|
20231024,145300,126744730800,150100,150000,150200,149900,5647
|
|
20231024,145200,125897306100,150100,150000,150100,149900,4313
|
|
20231024,145100,125250315200,150000,149900,150000,149800,4124
|
|
20231024,145000,124631812400,150000,149900,150000,149700,4127
|
|
20231024,144900,124012825000,149900,149800,150000,149800,5998
|
|
20231024,144800,123113352100,149800,149700,150000,149700,4741
|
|
20231024,144700,122402605900,149700,149600,149900,149500,5218
|
|
20231024,144600,121621617600,149600,149400,149600,149400,990
|
|
20231024,144500,121473598200,149400,149500,149600,149400,1702
|
|
20231024,144400,121219189400,149400,149300,149500,149200,1446
|
|
20231024,144300,121003206300,149200,149400,149400,149200,1179
|
|
20231024,144200,120827117200,149400,149500,149600,149400,794
|
|
20231024,144100,120708426700,149500,149600,149700,149400,1269
|
|
20231024,144000,120518693600,149700,149800,149800,149600,2196
|
|
20231024,143900,120189891600,149900,149900,150000,149800,816
|
|
20231024,143800,120067578500,149900,149900,150000,149900,895
|
|
20231024,143700,119933393100,150000,150000,150000,149900,1281
|
|
20231024,143600,119741308500,149900,149800,150000,149800,5312
|
|
20231024,143500,118944666400,149900,150000,150000,149800,739
|
|
20231024,143400,118833872600,149900,149900,150000,149800,1245
|
|
20231024,143300,118647239800,149800,149900,150000,149800,1663
|
|
20231024,143200,118397961500,149900,149900,150000,149900,1429
|
|
20231024,143100,118183736200,150000,149900,150000,149900,2129
|
|
20231024,143000,117864478700,150000,150000,150100,149900,6729
|
|
20231024,142900,116855146100,150000,149900,150000,149900,3741
|
|
20231024,142800,116294111300,149900,150000,150000,149900,1642
|
|
20231024,142700,116047863100,150000,149900,150000,149900,1241
|
|
20231024,142600,115861761400,149900,149800,150000,149800,1911
|
|
20231024,142500,115575304100,149800,150000,150000,149800,2526
|
|
20231024,142400,115196595000,150000,149900,150000,149900,2647
|
|
20231024,142300,114799654400,149900,150000,150000,149900,2834
|
|
20231024,142200,114374700300,150000,149900,150000,149900,1684
|
|
20231024,142100,114122184200,150000,150000,150000,149900,1313
|
|
20231024,142000,113925279700,150000,149900,150000,149800,3447
|
|
20231024,141900,113408452000,149800,149700,149900,149700,2202
|
|
20231024,141800,113078439100,149800,149600,149800,149500,1144
|
|
20231024,141700,112907228100,149700,149800,149800,149500,2431
|
|
20231024,141600,112543297100,149800,149900,149900,149800,1676
|
|
20231024,141500,112292114400,149800,149800,149900,149800,2097
|
|
20231024,141400,111977817300,149900,149900,149900,149800,1033
|
|
20231024,141300,111823012000,149900,149800,149900,149800,2556
|
|
20231024,141200,111439950900,149900,149800,149900,149800,1218
|
|
20231024,141100,111257418400,149900,149800,149900,149800,1403
|
|
20231024,141000,111047193900,149800,149900,149900,149700,992
|
|
20231024,140900,110898597100,149800,149800,149900,149800,3357
|
|
20231024,140800,110395462700,149900,149800,149900,149700,1011
|
|
20231024,140700,110244023400,149800,149700,149900,149600,1682
|
|
20231024,140600,109992082000,149700,149400,149700,149300,1058
|
|
20231024,140500,109833963400,149400,149800,149800,149300,2603
|
|
20231024,140400,109444327100,149800,149800,149900,149700,2365
|
|
20231024,140300,109090010300,149800,149800,149900,149700,1572
|
|
20231024,140200,108854466900,149800,149700,149900,149700,2404
|
|
20231024,140100,108494365200,149800,149800,149800,149700,1221
|
|
20231024,140000,108311477600,149700,149600,149700,149600,2492
|
|
20231024,135900,107938489400,149500,149600,149700,149500,1475
|
|
20231024,135800,107717865800,149600,149700,149800,149500,2274
|
|
20231024,135700,107377614700,149700,149200,149800,149200,3096
|
|
20231024,135600,106914391700,149200,149300,149400,149000,1564
|
|
20231024,135500,106681061200,149300,149600,149600,149300,2668
|
|
20231024,135400,106282488900,149600,149300,149700,149300,2410
|
|
20231024,135300,105922400200,149300,149700,149800,149300,3435
|
|
20231024,135200,105408434200,149700,149800,149900,149700,2440
|
|
20231024,135100,105042832800,149800,149800,149900,149700,1565
|
|
20231024,135000,104808318800,149900,149700,149900,149700,2264
|
|
20231024,134900,104469110900,149800,149600,149800,149600,2087
|
|
20231024,134800,104156676100,149700,149600,149700,149500,1089
|
|
20231024,134700,103993695000,149500,149400,149600,149400,1831
|
|
20231024,134600,103719849900,149400,149300,149600,149300,1754
|
|
20231024,134500,103457694300,149400,149300,149500,149300,1305
|
|
20231024,134400,103262693000,149300,149500,149600,149300,1798
|
|
20231024,134300,102994035000,149500,149300,149500,149300,1671
|
|
20231024,134200,102744365200,149300,149400,149500,149300,3606
|
|
20231024,134100,102205729500,149500,149700,149800,149400,2260
|
|
20231024,134000,101867785100,149700,149900,149900,149600,3289
|
|
20231024,133900,101375332000,149800,149800,150000,149800,4285
|
|
20231024,133800,100733044400,149900,149700,149900,149700,4694
|
|
20231024,133700,100029710300,149700,149400,149800,149400,7682
|
|
20231024,133600,98880555600,149500,149300,149500,149300,2518
|
|
20231024,133500,98504369800,149300,149400,149500,149300,2478
|
|
20231024,133400,98134103700,149400,149200,149500,149100,5900
|
|
20231024,133300,97253357600,149200,149000,149300,148900,4987
|
|
20231024,133200,96509824500,149000,148800,149000,148800,4439
|
|
20231024,133100,95848603000,148800,148700,148900,148700,3384
|
|
20231024,133000,95345045100,148800,148700,148800,148600,2387
|
|
20231024,132900,94990044500,148600,148700,148700,148600,1305
|
|
20231024,132800,94796001600,148600,148700,148700,148600,1175
|
|
20231024,132700,94621324200,148600,148600,148700,148600,787
|
|
20231024,132600,94504332000,148700,148500,148700,148500,1765
|
|
20231024,132500,94242016400,148500,148500,148700,148500,2747
|
|
20231024,132400,93833865000,148500,148300,148600,148300,6353
|
|
20231024,132300,92890617000,148400,148200,148400,148200,1675
|
|
20231024,132200,92642175500,148200,148200,148400,148200,843
|
|
20231024,132100,92517160900,148300,148400,148500,148200,2653
|
|
20231024,132000,92123458300,148400,148300,148500,148300,2112
|
|
20231024,131900,91809970700,148400,148300,148400,148300,2605
|
|
20231024,131800,91423486600,148300,148400,148400,148300,1765
|
|
20231024,131700,91161570400,148400,147800,148500,147800,18254
|
|
20231024,131600,88458423600,147900,147700,147900,147600,9510
|
|
20231024,131500,87052784600,147700,147700,147700,147600,2224
|
|
20231024,131400,86724404900,147700,147300,147800,147200,23963
|
|
20231024,131300,83190322600,147300,146900,147300,146800,8466
|
|
20231024,131200,81945095300,146900,146900,146900,146700,918
|
|
20231024,131100,81810284300,146800,146700,146900,146700,1163
|
|
20231024,131000,81639513800,146800,146600,146800,146600,1264
|
|
20231024,130900,81454079500,146600,146500,146600,146400,1132
|
|
20231024,130800,81288192900,146500,146300,146600,146300,970
|
|
20231024,130700,81146109900,146400,146300,146500,146300,1191
|
|
20231024,130600,80971731100,146300,146100,146400,146100,1167
|
|
20231024,130500,80801079800,146200,146300,146400,146100,1499
|
|
20231024,130400,80581917400,146300,146300,146400,146300,296
|
|
20231024,130300,80538602700,146300,146400,146400,146200,1002
|
|
20231024,130200,80392025900,146300,146300,146400,146300,187
|
|
20231024,130100,80364660000,146300,146600,146700,146300,1299
|
|
20231024,130000,80174351000,146700,146600,146700,146500,553
|
|
20231024,125900,80093305200,146500,146600,146700,146500,385
|
|
20231024,125800,80036855200,146700,146500,146800,146500,336
|
|
20231024,125700,79987568500,146600,146500,146600,146400,528
|
|
20231024,125600,79910193000,146500,146600,146700,146400,630
|
|
20231024,125500,79817853400,146700,146400,146700,146400,423
|
|
20231024,125400,79755821900,146400,146400,146700,146400,425
|
|
20231024,125300,79693526200,146500,146400,146500,146300,1119
|
|
20231024,125200,79529698200,146300,146500,146600,146300,561
|
|
20231024,125100,79447539000,146400,146600,146600,146400,727
|
|
20231024,125000,79341040100,146600,146500,146800,146500,522
|
|
20231024,124900,79264451900,146600,146800,146800,146500,497
|
|
20231024,124800,79191564300,146700,146800,146800,146700,407
|
|
20231024,124700,79131825300,146800,146800,146800,146400,787
|
|
20231024,124600,79016367500,146800,146700,146800,146400,974
|
|
20231024,124500,78873513500,146600,146500,146700,146500,583
|
|
20231024,124400,78788036200,146500,146600,146700,146500,447
|
|
20231024,124300,78722492300,146600,146500,146700,146400,406
|
|
20231024,124200,78662980000,146500,146500,146700,146400,788
|
|
20231024,124100,78547509500,146600,146600,146700,146500,1341
|
|
20231024,124000,78351016300,146600,146600,146700,146500,649
|
|
20231024,123900,78255850000,146600,146600,146700,146600,677
|
|
20231024,123800,78156548400,146700,146600,146800,146600,594
|
|
20231024,123700,78069408600,146600,146700,146700,146600,654
|
|
20231024,123600,77973484100,146600,146800,146800,146600,967
|
|
20231024,123500,77831606700,146700,146800,146900,146700,530
|
|
20231024,123400,77753797700,146800,146900,146900,146700,497
|
|
20231024,123300,77680834900,146900,146800,146900,146800,715
|
|
20231024,123200,77575833900,146800,146800,146900,146700,655
|
|
20231024,123100,77479643100,146700,146700,146900,146700,502
|
|
20231024,123000,77405931100,146800,146700,146900,146700,474
|
|
20231024,122900,77336328600,146700,146700,146900,146700,607
|
|
20231024,122800,77247198700,146700,146900,146900,146700,862
|
|
20231024,122700,77120629900,146900,146800,147000,146800,944
|
|
20231024,122600,76981908200,146900,146800,147000,146800,1250
|
|
20231024,122500,76798278100,146800,146900,146900,146700,1173
|
|
20231024,122400,76626043700,146800,146700,146900,146700,1044
|
|
20231024,122300,76472807300,146800,146700,146800,146600,336
|
|
20231024,122200,76423505700,146600,146600,146800,146500,767
|
|
20231024,122100,76311074400,146600,146800,146900,146500,301
|
|
20231024,122000,76266942500,146900,146800,146900,146500,740
|
|
20231024,121900,76158400500,146800,146800,146900,146700,409
|
|
20231024,121800,76098346700,146800,146600,146800,146600,509
|
|
20231024,121700,76023663600,146500,146700,146800,146500,520
|
|
20231024,121600,75947361300,146700,146700,146800,146600,391
|
|
20231024,121500,75889981900,146700,146500,146800,146500,444
|
|
20231024,121400,75824881400,146600,146700,146700,146500,451
|
|
20231024,121300,75758769000,146800,146800,146800,146600,459
|
|
20231024,121200,75691408200,146800,146700,146800,146700,574
|
|
20231024,121100,75607159200,146700,146800,146900,146600,448
|
|
20231024,121000,75541389400,146700,146700,146900,146600,1278
|
|
20231024,120900,75353817800,146700,146700,146800,146600,649
|
|
20231024,120800,75258623300,146600,146800,146900,146600,785
|
|
20231024,120700,75143380900,146800,146600,146800,146600,568
|
|
20231024,120600,75060046400,146600,146700,146900,146600,799
|
|
20231024,120500,74942821000,146800,146800,146800,146700,707
|
|
20231024,120400,74839069700,146900,147000,147000,146800,1687
|
|
20231024,120300,74591274200,146900,147100,147100,146900,1485
|
|
20231024,120200,74372975300,147100,147100,147200,147000,750
|
|
20231024,120100,74262649600,147100,147100,147200,147000,775
|
|
20231024,120000,74148641500,147100,147100,147200,147000,418
|
|
20231024,115900,74087133100,147100,147100,147200,147000,658
|
|
20231024,115800,73990336200,147100,147000,147200,147000,1096
|
|
20231024,115700,73829070200,147100,147100,147100,147000,884
|
|
20231024,115600,73699050200,147000,147000,147100,147000,511
|
|
20231024,115500,73623898100,147000,147000,147100,147000,1164
|
|
20231024,115400,73452675500,147100,147200,147300,147000,843
|
|
20231024,115300,73328618400,147100,147200,147200,147000,820
|
|
20231024,115200,73207979500,147200,147200,147300,147100,1631
|
|
20231024,115100,72967799000,147100,147200,147200,147100,903
|
|
20231024,115000,72834923800,147200,147200,147200,147100,587
|
|
20231024,114900,72748527200,147100,147200,147200,147100,560
|
|
20231024,114800,72666122100,147100,147100,147300,147100,2319
|
|
20231024,114700,72324945200,147100,147100,147300,147100,4230
|
|
20231024,114600,71702308000,147100,147100,147200,147100,790
|
|
20231024,114500,71586050600,147100,147000,147200,147000,2157
|
|
20231024,114400,71268764100,147000,147000,147100,146900,623
|
|
20231024,114300,71177184200,147000,147000,147000,146900,733
|
|
20231024,114200,71069452100,146900,147000,147100,146900,973
|
|
20231024,114100,70926398400,147000,146900,147100,146900,1638
|
|
20231024,114000,70685588800,147000,147000,147000,146900,689
|
|
20231024,113900,70584328400,146900,146900,147000,146900,571
|
|
20231024,113800,70500415400,146900,146900,147000,146800,896
|
|
20231024,113700,70368765400,146900,146900,147000,146900,1251
|
|
20231024,113600,70184946300,147000,146900,147000,146800,1895
|
|
20231024,113500,69906465300,146800,146800,147000,146800,846
|
|
20231024,113400,69782202500,146900,146900,147000,146800,789
|
|
20231024,113300,69666289800,147000,146900,147000,146900,1379
|
|
20231024,113200,69463646000,146900,147000,147000,146800,623
|
|
20231024,113100,69372109000,147000,147000,147000,146700,1707
|
|
20231024,113000,69121376000,146900,147000,147000,146900,919
|
|
20231024,112900,68986312700,146900,146700,147000,146700,1794
|
|
20231024,112800,68722826400,146700,146900,146900,146600,919
|
|
20231024,112700,68587912300,146900,146400,146900,146300,1474
|
|
20231024,112600,68371731600,146400,146700,146900,146400,2753
|
|
20231024,112500,67967960900,146700,146800,146900,146700,918
|
|
20231024,112400,67833180400,146700,146800,146800,146700,954
|
|
20231024,112300,67693154800,146700,146700,146800,146700,1287
|
|
20231024,112200,67504245100,146800,146700,146800,146600,1512
|
|
20231024,112100,67282423400,146700,146500,146700,146400,1205
|
|
20231024,112000,67105828600,146500,146500,146500,146400,508
|
|
20231024,111900,67031415600,146500,146500,146500,146400,851
|
|
20231024,111800,66906757500,146500,146400,146500,146300,1039
|
|
20231024,111700,66754637400,146400,146300,146400,146300,972
|
|
20231024,111600,66612363300,146400,146100,146400,146100,697
|
|
20231024,111500,66510398200,146200,146200,146300,146200,1565
|
|
20231024,111400,66281565400,146200,146200,146200,146100,695
|
|
20231024,111300,66179976500,146200,146300,146300,146000,1302
|
|
20231024,111200,65989679100,146200,146000,146200,145900,3577
|
|
20231024,111100,65467209600,146000,145700,146000,145600,1399
|
|
20231024,111000,65263131900,145700,145900,146000,145600,1404
|
|
20231024,110900,65058433000,146000,145900,146000,145800,1083
|
|
20231024,110800,64900422300,145900,145800,145900,145700,597
|
|
20231024,110700,64813356500,145800,145800,145900,145700,884
|
|
20231024,110600,64684467500,145800,145800,145900,145700,586
|
|
20231024,110500,64599024200,145800,145700,145800,145600,710
|
|
20231024,110400,64495545400,145800,145700,145800,145600,538
|
|
20231024,110300,64417156800,145700,145600,145700,145600,802
|
|
20231024,110200,64300330500,145600,145700,145800,145600,588
|
|
20231024,110100,64214637000,145800,145800,145900,145600,825
|
|
20231024,110000,64094371000,145800,145700,145800,145500,931
|
|
20231024,105900,63958721200,145600,145500,145600,145400,1016
|
|
20231024,105800,63810824600,145500,145500,145500,145200,1323
|
|
20231024,105700,63618454400,145500,145400,145500,145300,590
|
|
20231024,105600,63532628000,145400,145400,145500,145300,1107
|
|
20231024,105500,63371681500,145400,145400,145500,145400,759
|
|
20231024,105400,63261276300,145400,145300,145500,145300,693
|
|
20231024,105300,63160493000,145400,145400,145500,145300,1114
|
|
20231024,105200,62998529600,145400,145400,145500,145400,613
|
|
20231024,105100,62909347000,145400,145500,145600,145400,1943
|
|
20231024,105000,62626639600,145500,145600,145800,145500,1023
|
|
20231024,104900,62477645200,145600,145900,146000,145500,1210
|
|
20231024,104800,62301297500,145900,146000,146000,145500,1981
|
|
20231024,104700,62012565800,145900,146000,146000,145600,2441
|
|
20231024,104600,61656519000,146000,146000,146000,145900,1476
|
|
20231024,104500,61441094600,146000,145800,146000,145600,1383
|
|
20231024,104400,61239285900,145700,145800,145900,145500,2123
|
|
20231024,104300,60929918600,145700,145900,146000,145700,1195
|
|
20231024,104200,60755665700,145900,146100,146200,145800,1886
|
|
20231024,104100,60480291200,146100,146000,146100,146000,1591
|
|
20231024,104000,60247874500,146000,146000,146100,145900,1675
|
|
20231024,103900,60003328000,145900,145700,146000,145600,634
|
|
20231024,103800,59910877400,145800,145900,146000,145800,1357
|
|
20231024,103700,59712861300,145800,146100,146200,145700,1749
|
|
20231024,103600,59457535400,146100,145800,146100,145700,1901
|
|
20231024,103500,59180204100,145700,145600,145800,145600,2080
|
|
20231024,103400,58877122500,145500,145800,145900,145500,2008
|
|
20231024,103300,58584663900,145900,146100,146100,145700,3822
|
|
20231024,103200,58026902400,146100,146100,146300,146100,1272
|
|
20231024,103100,57840961000,146100,146400,146500,146100,3214
|
|
20231024,103000,57370789800,146400,146300,146500,146300,1086
|
|
20231024,102900,57211801300,146400,146400,146500,146300,1334
|
|
20231024,102800,57016511700,146400,146400,146500,146300,796
|
|
20231024,102700,56899989900,146500,146000,146500,145900,2842
|
|
20231024,102600,56484794600,146000,146100,146200,146000,3618
|
|
20231024,102500,55956380800,146100,146400,146500,146100,2552
|
|
20231024,102400,55583260300,146400,146500,146600,146300,1365
|
|
20231024,102300,55383349300,146400,146500,146600,146400,1734
|
|
20231024,102200,55129309500,146600,146800,146900,146500,1647
|
|
20231024,102100,54887704300,146800,147100,147100,146700,1963
|
|
20231024,102000,54599218700,147100,147400,147400,147100,3329
|
|
20231024,101900,54108845600,147300,147200,147400,147200,3099
|
|
20231024,101800,53652375100,147300,147200,147300,147200,1596
|
|
20231024,101700,53417351400,147300,147200,147300,147200,5283
|
|
20231024,101600,52639294000,147300,147200,147300,147200,1723
|
|
20231024,101500,52385571800,147200,147300,147400,147100,2447
|
|
20231024,101400,52025157500,147300,147100,147400,147000,8326
|
|
20231024,101300,50799594300,147100,146700,147100,146700,6092
|
|
20231024,101200,49904858300,146800,146700,146800,146600,955
|
|
20231024,101100,49764737000,146700,146500,146700,146400,2074
|
|
20231024,101000,49460729900,146400,146300,146500,146300,1616
|
|
20231024,100900,49224099800,146400,146300,146400,146200,1585
|
|
20231024,100800,48992250600,146300,146300,146300,146200,1767
|
|
20231024,100700,48733860700,146300,146700,146700,146200,3949
|
|
20231024,100600,48155691500,146700,146700,146700,146500,1652
|
|
20231024,100500,47913456400,146700,147000,147000,146500,3329
|
|
20231024,100400,47425166200,147000,147100,147100,147000,1806
|
|
20231024,100300,47159592300,147100,147000,147200,146900,6575
|
|
20231024,100200,46192953200,147000,146700,147000,146500,9966
|
|
20231024,100100,44729476200,146600,146600,146700,146500,2069
|
|
20231024,100000,44426195400,146600,146600,146700,146500,1864
|
|
20231024,095900,44152980500,146500,146500,146700,146300,3217
|
|
20231024,095800,43681709500,146500,146800,146800,146500,3273
|
|
20231024,095700,43201547600,146800,146800,146800,146500,1971
|
|
20231024,095600,42912334000,146800,146800,146900,146700,2521
|
|
20231024,095500,42542232700,146800,146500,146900,146500,4391
|
|
20231024,095400,41897765000,146700,146600,146700,146400,6087
|
|
20231024,095300,41005820700,146500,146500,146600,146400,3438
|
|
20231024,095200,40502166600,146400,146300,146500,146300,8015
|
|
20231024,095100,39328804500,146300,145900,146300,145800,7189
|
|
20231024,095000,38278900600,146000,145500,146000,145400,4329
|
|
20231024,094900,37647628000,145500,145900,145900,145400,1738
|
|
20231024,094800,37394502200,145900,145400,145900,145300,4093
|
|
20231024,094700,36798066100,145400,146000,146000,145400,2204
|
|
20231024,094600,36476749300,145900,145900,146000,145700,1539
|
|
20231024,094500,36252209500,145900,145700,146000,145700,3216
|
|
20231024,094400,35783083800,145700,145500,145700,145500,1508
|
|
20231024,094300,35563493100,145600,145400,145600,145400,1016
|
|
20231024,094200,35415650200,145500,145400,145500,145300,1689
|
|
20231024,094100,35170056300,145400,145300,145400,145100,1151
|
|
20231024,094000,35002833300,145300,145300,145400,144900,1602
|
|
20231024,093900,34770218400,145400,145200,145600,144600,2636
|
|
20231024,093800,34387420200,145200,145200,145300,144600,2370
|
|
20231024,093700,34043756900,145100,145900,145900,145100,5906
|
|
20231024,093600,33184035800,145900,145900,146000,145800,1428
|
|
20231024,093500,32975677300,145800,146000,146100,145700,3535
|
|
20231024,093400,32459788700,146100,146000,146100,145900,1934
|
|
20231024,093300,32177328400,146100,145800,146100,145800,3114
|
|
20231024,093200,31722829500,145800,146000,146100,145700,4425
|
|
20231024,093100,31077430100,146000,146200,146300,145800,4771
|
|
20231024,093000,30380351600,146300,146200,146300,146100,5997
|
|
20231024,092900,29503561200,146200,145900,146200,145800,7629
|
|
20231024,092800,28389915600,145900,145300,145900,145300,11940
|
|
20231024,092700,26651291600,145300,144800,145400,144700,18999
|
|
20231024,092600,23895133400,144900,144800,145000,144800,3159
|
|
20231024,092500,23437404200,144900,144600,144900,144600,5559
|
|
20231024,092400,22632446900,144700,144400,144700,144400,4136
|
|
20231024,092300,22034488800,144500,144200,144500,144200,3101
|
|
20231024,092200,21586895700,144200,143900,144200,143800,1505
|
|
20231024,092100,21370095500,143900,144200,144200,143800,1914
|
|
20231024,092000,21094621300,144200,144400,144500,143800,4253
|
|
20231024,091900,20481637700,144400,144000,144500,144000,5284
|
|
20231024,091800,19719699400,144100,144200,144300,144000,2553
|
|
20231024,091700,19351720100,144200,144400,144400,144100,3399
|
|
20231024,091600,18861389100,144000,144500,144800,143900,6272
|
|
20231024,091500,17954798900,144500,143900,144500,143700,9938
|
|
20231024,091400,16523603700,143900,143800,144000,143700,4021
|
|
20231024,091300,15945161600,143700,143500,143800,143400,4876
|
|
20231024,091200,15245067100,143500,143300,143500,143200,2800
|
|
20231024,091100,14843809700,143200,143000,143300,142900,3277
|
|
20231024,091000,14374970000,143000,142400,143000,142300,4698
|
|
20231024,090900,13704960000,142300,142600,142600,142200,1841
|
|
20231024,090800,13442815900,142600,142200,142600,142200,4831
|
|
20231024,090700,12754754500,142300,142700,142900,142200,14046
|
|
20231024,090600,10753079200,142600,142600,142900,142400,15179
|
|
20231024,090500,8587750300,142700,142500,142800,142400,4011
|
|
20231024,090400,8015890500,142600,142800,142900,142600,11667
|
|
20231024,090300,6350476800,142800,142600,143000,142500,5875
|
|
20231024,090200,5511808200,142500,142500,142600,142200,4614
|
|
20231024,090100,4854773500,142500,142500,142800,142400,3058
|
|
20231024,090000,4418634000,142400,142000,143000,141500,31077
|