696 lines
38 KiB
CSV
696 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203300,870062400,124800,124800,124800,124800,116
|
|
20231024,203200,870062400,124800,124800,124800,124800,0
|
|
20231024,203100,870062400,124800,124800,124800,124800,0
|
|
20231024,203000,870062400,124800,124800,124800,124800,0
|
|
20231024,202900,870062400,124800,124800,124800,124800,0
|
|
20231024,202800,870062400,124800,124800,124800,124800,0
|
|
20231024,202700,870062400,124800,124800,124800,124800,0
|
|
20231024,202600,870062400,124800,124800,124800,124800,0
|
|
20231024,202500,870062400,124800,124800,124800,124800,0
|
|
20231024,202400,870062400,124800,124800,124800,124800,0
|
|
20231024,202300,870062400,124800,124800,124800,124800,0
|
|
20231024,202200,870062400,124800,124800,124800,124800,0
|
|
20231024,202100,870062400,124800,124800,124800,124800,0
|
|
20231024,202000,870062400,124800,124800,124800,124800,0
|
|
20231024,201900,870062400,124800,124800,124800,124800,0
|
|
20231024,201800,870062400,124800,124800,124800,124800,0
|
|
20231024,201700,870062400,124800,124800,124800,124800,0
|
|
20231024,201600,870062400,124800,124800,124800,124800,0
|
|
20231024,201500,870062400,124800,124800,124800,124800,0
|
|
20231024,201400,870062400,124800,124800,124800,124800,0
|
|
20231024,201300,870062400,124800,124800,124800,124800,0
|
|
20231024,201200,870062400,124800,124800,124800,124800,0
|
|
20231024,201100,870062400,124800,124800,124800,124800,0
|
|
20231024,201000,870062400,124800,124800,124800,124800,0
|
|
20231024,200900,870062400,124800,124800,124800,124800,0
|
|
20231024,200800,870062400,124800,124800,124800,124800,0
|
|
20231024,200700,870062400,124800,124800,124800,124800,0
|
|
20231024,200600,870062400,124800,124800,124800,124800,0
|
|
20231024,200500,870062400,124800,124800,124800,124800,0
|
|
20231024,200400,870062400,124800,124800,124800,124800,0
|
|
20231024,200300,870062400,124800,124800,124800,124800,116
|
|
20231024,200200,870062400,124800,124800,124800,124800,0
|
|
20231024,200100,870062400,124800,124800,124800,124800,0
|
|
20231024,200000,870062400,124800,124800,124800,124800,0
|
|
20231024,195900,870062400,124800,124800,124800,124800,0
|
|
20231024,195800,870062400,124800,124800,124800,124800,0
|
|
20231024,195700,870062400,124800,124800,124800,124800,0
|
|
20231024,195600,870062400,124800,124800,124800,124800,0
|
|
20231024,195500,870062400,124800,124800,124800,124800,0
|
|
20231024,195400,870062400,124800,124800,124800,124800,0
|
|
20231024,195300,870062400,124800,124800,124800,124800,0
|
|
20231024,195200,870062400,124800,124800,124800,124800,0
|
|
20231024,195100,870062400,124800,124800,124800,124800,0
|
|
20231024,195000,870062400,124800,124800,124800,124800,0
|
|
20231024,194900,870062400,124800,124800,124800,124800,0
|
|
20231024,194800,870062400,124800,124800,124800,124800,0
|
|
20231024,194700,870062400,124800,124800,124800,124800,0
|
|
20231024,194600,870062400,124800,124800,124800,124800,0
|
|
20231024,194500,870062400,124800,124800,124800,124800,0
|
|
20231024,194400,870062400,124800,124800,124800,124800,0
|
|
20231024,194300,870062400,124800,124800,124800,124800,0
|
|
20231024,194200,870062400,124800,124800,124800,124800,0
|
|
20231024,194100,870062400,124800,124800,124800,124800,0
|
|
20231024,194000,870062400,124800,124800,124800,124800,0
|
|
20231024,193900,870062400,124800,124800,124800,124800,0
|
|
20231024,193800,870062400,124800,124800,124800,124800,0
|
|
20231024,193700,870062400,124800,124800,124800,124800,0
|
|
20231024,193600,870062400,124800,124800,124800,124800,0
|
|
20231024,193500,870062400,124800,124800,124800,124800,0
|
|
20231024,193400,870062400,124800,124800,124800,124800,0
|
|
20231024,193300,870062400,124800,124800,124800,124800,116
|
|
20231024,193200,870062400,124800,124800,124800,124800,0
|
|
20231024,193100,870062400,124800,124800,124800,124800,0
|
|
20231024,193000,870062400,124800,124800,124800,124800,0
|
|
20231024,192900,870062400,124800,124800,124800,124800,0
|
|
20231024,192800,870062400,124800,124800,124800,124800,0
|
|
20231024,192700,870062400,124800,124800,124800,124800,0
|
|
20231024,192600,870062400,124800,124800,124800,124800,0
|
|
20231024,192500,870062400,124800,124800,124800,124800,0
|
|
20231024,192400,870062400,124800,124800,124800,124800,0
|
|
20231024,192300,870062400,124800,124800,124800,124800,0
|
|
20231024,192200,870062400,124800,124800,124800,124800,0
|
|
20231024,192100,870062400,124800,124800,124800,124800,0
|
|
20231024,192000,870062400,124800,124800,124800,124800,0
|
|
20231024,191900,870062400,124800,124800,124800,124800,0
|
|
20231024,191800,870062400,124800,124800,124800,124800,0
|
|
20231024,191700,870062400,124800,124800,124800,124800,0
|
|
20231024,191600,870062400,124800,124800,124800,124800,0
|
|
20231024,191500,870062400,124800,124800,124800,124800,0
|
|
20231024,191400,870062400,124800,124800,124800,124800,0
|
|
20231024,191300,870062400,124800,124800,124800,124800,0
|
|
20231024,191200,870062400,124800,124800,124800,124800,0
|
|
20231024,191100,870062400,124800,124800,124800,124800,0
|
|
20231024,191000,870062400,124800,124800,124800,124800,0
|
|
20231024,190900,870062400,124800,124800,124800,124800,0
|
|
20231024,190800,870062400,124800,124800,124800,124800,0
|
|
20231024,190700,870062400,124800,124800,124800,124800,0
|
|
20231024,190600,870062400,124800,124800,124800,124800,0
|
|
20231024,190500,870062400,124800,124800,124800,124800,0
|
|
20231024,190400,870062400,124800,124800,124800,124800,0
|
|
20231024,190300,870062400,124800,124800,124800,124800,116
|
|
20231024,190200,870062400,124800,124800,124800,124800,0
|
|
20231024,190100,870062400,124800,124800,124800,124800,0
|
|
20231024,190000,870062400,124800,124800,124800,124800,0
|
|
20231024,185900,870062400,124800,124800,124800,124800,0
|
|
20231024,185800,870062400,124800,124800,124800,124800,0
|
|
20231024,185700,870062400,124800,124800,124800,124800,0
|
|
20231024,185600,870062400,124800,124800,124800,124800,0
|
|
20231024,185500,870062400,124800,124800,124800,124800,0
|
|
20231024,185400,870062400,124800,124800,124800,124800,0
|
|
20231024,185300,870062400,124800,124800,124800,124800,0
|
|
20231024,185200,870062400,124800,124800,124800,124800,0
|
|
20231024,185100,870062400,124800,124800,124800,124800,0
|
|
20231024,185000,870062400,124800,124800,124800,124800,0
|
|
20231024,184900,870062400,124800,124800,124800,124800,0
|
|
20231024,184800,870062400,124800,124800,124800,124800,0
|
|
20231024,184700,870062400,124800,124800,124800,124800,0
|
|
20231024,184600,870062400,124800,124800,124800,124800,0
|
|
20231024,184500,870062400,124800,124800,124800,124800,0
|
|
20231024,184400,870062400,124800,124800,124800,124800,0
|
|
20231024,184300,870062400,124800,124800,124800,124800,0
|
|
20231024,184200,870062400,124800,124800,124800,124800,0
|
|
20231024,184100,870062400,124800,124800,124800,124800,0
|
|
20231024,184000,870062400,124800,124800,124800,124800,0
|
|
20231024,183900,870062400,124800,124800,124800,124800,0
|
|
20231024,183800,870062400,124800,124800,124800,124800,0
|
|
20231024,183700,870062400,124800,124800,124800,124800,0
|
|
20231024,183600,870062400,124800,124800,124800,124800,0
|
|
20231024,183500,870062400,124800,124800,124800,124800,0
|
|
20231024,183400,870062400,124800,124800,124800,124800,0
|
|
20231024,183300,870062400,124800,124800,124800,124800,116
|
|
20231024,183200,870062400,124800,124800,124800,124800,0
|
|
20231024,183100,870062400,124800,124800,124800,124800,0
|
|
20231024,183000,870062400,124800,124800,124800,124800,0
|
|
20231024,182900,870062400,124800,124800,124800,124800,0
|
|
20231024,182800,870062400,124800,124800,124800,124800,0
|
|
20231024,182700,870062400,124800,124800,124800,124800,0
|
|
20231024,182600,870062400,124800,124800,124800,124800,0
|
|
20231024,182500,870062400,124800,124800,124800,124800,0
|
|
20231024,182400,870062400,124800,124800,124800,124800,0
|
|
20231024,182300,870062400,124800,124800,124800,124800,0
|
|
20231024,182200,870062400,124800,124800,124800,124800,0
|
|
20231024,182100,870062400,124800,124800,124800,124800,0
|
|
20231024,182000,870062400,124800,124800,124800,124800,0
|
|
20231024,181900,870062400,124800,124800,124800,124800,0
|
|
20231024,181800,870062400,124800,124800,124800,124800,0
|
|
20231024,181700,870062400,124800,124800,124800,124800,0
|
|
20231024,181600,870062400,124800,124800,124800,124800,0
|
|
20231024,181500,870062400,124800,124800,124800,124800,0
|
|
20231024,181400,870062400,124800,124800,124800,124800,0
|
|
20231024,181300,870062400,124800,124800,124800,124800,0
|
|
20231024,181200,870062400,124800,124800,124800,124800,0
|
|
20231024,181100,870062400,124800,124800,124800,124800,0
|
|
20231024,181000,870062400,124800,124800,124800,124800,0
|
|
20231024,180900,870062400,124800,124800,124800,124800,0
|
|
20231024,180800,870062400,124800,124800,124800,124800,0
|
|
20231024,180700,870062400,124800,124800,124800,124800,0
|
|
20231024,180600,870062400,124800,124800,124800,124800,0
|
|
20231024,180500,870062400,124800,124800,124800,124800,0
|
|
20231024,180400,870062400,124800,124800,124800,124800,0
|
|
20231024,180300,870062400,124800,124800,124800,124800,116
|
|
20231024,180200,870062400,124800,124800,124800,124800,0
|
|
20231024,180100,870062400,124800,124800,124800,124800,0
|
|
20231024,180000,870062400,124800,124800,124800,124800,0
|
|
20231024,175900,870062400,124800,124800,124800,124800,0
|
|
20231024,175800,870062400,124800,124800,124800,124800,0
|
|
20231024,175700,870062400,124800,124800,124800,124800,0
|
|
20231024,175600,870062400,124800,124800,124800,124800,0
|
|
20231024,175500,870062400,124800,124800,124800,124800,0
|
|
20231024,175400,870062400,124800,124800,124800,124800,0
|
|
20231024,175300,870062400,124800,124800,124800,124800,0
|
|
20231024,175200,870062400,124800,124800,124800,124800,0
|
|
20231024,175100,870062400,124800,124800,124800,124800,0
|
|
20231024,175000,870062400,124800,124800,124800,124800,0
|
|
20231024,174900,870062400,124800,124800,124800,124800,0
|
|
20231024,174800,870062400,124800,124800,124800,124800,0
|
|
20231024,174700,870062400,124800,124800,124800,124800,0
|
|
20231024,174600,870062400,124800,124800,124800,124800,0
|
|
20231024,174500,870062400,124800,124800,124800,124800,0
|
|
20231024,174400,870062400,124800,124800,124800,124800,0
|
|
20231024,174300,870062400,124800,124800,124800,124800,0
|
|
20231024,174200,870062400,124800,124800,124800,124800,0
|
|
20231024,174100,870062400,124800,124800,124800,124800,0
|
|
20231024,174000,870062400,124800,124800,124800,124800,0
|
|
20231024,173900,870062400,124800,124800,124800,124800,0
|
|
20231024,173800,870062400,124800,124800,124800,124800,0
|
|
20231024,173700,870062400,124800,124800,124800,124800,0
|
|
20231024,173600,870062400,124800,124800,124800,124800,0
|
|
20231024,173500,870062400,124800,124800,124800,124800,0
|
|
20231024,173400,870062400,124800,124800,124800,124800,0
|
|
20231024,173300,870062400,124800,124800,124800,124800,116
|
|
20231024,173200,870062400,124800,124800,124800,124800,0
|
|
20231024,173100,870062400,124800,124800,124800,124800,0
|
|
20231024,173000,870062400,124800,124800,124800,124800,0
|
|
20231024,172900,870062400,124800,124800,124800,124800,0
|
|
20231024,172800,870062400,124800,124800,124800,124800,0
|
|
20231024,172700,870062400,124800,124800,124800,124800,0
|
|
20231024,172600,870062400,124800,124800,124800,124800,0
|
|
20231024,172500,870062400,124800,124800,124800,124800,0
|
|
20231024,172400,870062400,124800,124800,124800,124800,0
|
|
20231024,172300,870062400,124800,124800,124800,124800,0
|
|
20231024,172200,870062400,124800,124800,124800,124800,0
|
|
20231024,172100,870062400,124800,124800,124800,124800,0
|
|
20231024,172000,870062400,124800,124800,124800,124800,0
|
|
20231024,171900,870062400,124800,124800,124800,124800,0
|
|
20231024,171800,870062400,124800,124800,124800,124800,0
|
|
20231024,171700,870062400,124800,124800,124800,124800,0
|
|
20231024,171600,870062400,124800,124800,124800,124800,0
|
|
20231024,171500,870062400,124800,124800,124800,124800,0
|
|
20231024,171400,870062400,124800,124800,124800,124800,0
|
|
20231024,171300,870062400,124800,124800,124800,124800,0
|
|
20231024,171200,870062400,124800,124800,124800,124800,0
|
|
20231024,171100,870062400,124800,124800,124800,124800,0
|
|
20231024,171000,870062400,124800,124800,124800,124800,0
|
|
20231024,170900,870062400,124800,124800,124800,124800,0
|
|
20231024,170800,870062400,124800,124800,124800,124800,0
|
|
20231024,170700,870062400,124800,124800,124800,124800,0
|
|
20231024,170600,870062400,124800,124800,124800,124800,0
|
|
20231024,170500,870062400,124800,124800,124800,124800,0
|
|
20231024,170400,870062400,124800,124800,124800,124800,0
|
|
20231024,170300,870062400,124800,124800,124800,124800,116
|
|
20231024,170200,870062400,124800,124800,124800,124800,0
|
|
20231024,170100,870062400,124800,124800,124800,124800,0
|
|
20231024,170000,870062400,124800,124800,124800,124800,0
|
|
20231024,165900,870062400,124800,124800,124800,124800,0
|
|
20231024,165800,870062400,124800,124800,124800,124800,0
|
|
20231024,165700,870062400,124800,124800,124800,124800,0
|
|
20231024,165600,870062400,124800,124800,124800,124800,0
|
|
20231024,165500,870062400,124800,124800,124800,124800,0
|
|
20231024,165400,870062400,124800,124800,124800,124800,0
|
|
20231024,165300,870062400,124800,124800,124800,124800,0
|
|
20231024,165200,870062400,124800,124800,124800,124800,0
|
|
20231024,165100,870062400,124800,124800,124800,124800,0
|
|
20231024,165000,870062400,124800,124800,124800,124800,0
|
|
20231024,164900,870062400,124800,124800,124800,124800,0
|
|
20231024,164800,870062400,124800,124800,124800,124800,0
|
|
20231024,164700,870062400,124800,124800,124800,124800,0
|
|
20231024,164600,870062400,124800,124800,124800,124800,0
|
|
20231024,164500,870062400,124800,124800,124800,124800,0
|
|
20231024,164400,870062400,124800,124800,124800,124800,0
|
|
20231024,164300,870062400,124800,124800,124800,124800,0
|
|
20231024,164200,870062400,124800,124800,124800,124800,0
|
|
20231024,164100,870062400,124800,124800,124800,124800,0
|
|
20231024,164000,870062400,124800,124800,124800,124800,0
|
|
20231024,163900,870062400,124800,124800,124800,124800,0
|
|
20231024,163800,870062400,124800,124800,124800,124800,0
|
|
20231024,163700,870062400,124800,124800,124800,124800,0
|
|
20231024,163600,870062400,124800,124800,124800,124800,0
|
|
20231024,163500,870062400,124800,124800,124800,124800,0
|
|
20231024,163400,870062400,124800,124800,124800,124800,0
|
|
20231024,163300,870062400,124800,124800,124800,124800,116
|
|
20231024,163200,870062400,124800,124800,124800,124800,0
|
|
20231024,163100,870062400,124800,124800,124800,124800,0
|
|
20231024,163000,870062400,124800,124800,124800,124800,0
|
|
20231024,162900,870062400,124800,124800,124800,124800,0
|
|
20231024,162800,870062400,124800,124800,124800,124800,0
|
|
20231024,162700,870062400,124800,124800,124800,124800,0
|
|
20231024,162600,870062400,124800,124800,124800,124800,0
|
|
20231024,162500,870062400,124800,124800,124800,124800,0
|
|
20231024,162400,870062400,124800,124800,124800,124800,0
|
|
20231024,162300,870062400,124800,124800,124800,124800,0
|
|
20231024,162200,870062400,124800,124800,124800,124800,0
|
|
20231024,162100,870062400,124800,124800,124800,124800,0
|
|
20231024,162000,870062400,124800,124800,124800,124800,0
|
|
20231024,161900,870062400,124800,124800,124800,124800,0
|
|
20231024,161800,870062400,124800,124800,124800,124800,0
|
|
20231024,161700,870062400,124800,124800,124800,124800,0
|
|
20231024,161600,870062400,124800,124800,124800,124800,0
|
|
20231024,161500,870062400,124800,124800,124800,124800,0
|
|
20231024,161400,870062400,124800,124800,124800,124800,0
|
|
20231024,161300,870062400,124800,124800,124800,124800,0
|
|
20231024,161200,870062400,124800,124800,124800,124800,0
|
|
20231024,161100,870062400,124800,124800,124800,124800,0
|
|
20231024,161000,870062400,124800,124800,124800,124800,0
|
|
20231024,160900,870062400,124800,124800,124800,124800,0
|
|
20231024,160800,870062400,124800,124800,124800,124800,0
|
|
20231024,160700,870062400,124800,124800,124800,124800,0
|
|
20231024,160600,870062400,124800,124800,124800,124800,0
|
|
20231024,160500,870062400,124800,124800,124800,124800,0
|
|
20231024,160400,870062400,124800,124800,124800,124800,0
|
|
20231024,160300,870062400,124800,124800,124800,124800,116
|
|
20231024,160200,870062400,124800,124800,124800,124800,0
|
|
20231024,160100,870062400,124800,124800,124800,124800,0
|
|
20231024,160000,870062400,124800,124800,124800,124800,0
|
|
20231024,155900,870062400,124800,124800,124800,124800,0
|
|
20231024,155800,870062400,124800,124800,124800,124800,0
|
|
20231024,155700,870062400,124800,124800,124800,124800,0
|
|
20231024,155600,870062400,124800,124800,124800,124800,0
|
|
20231024,155500,870062400,124800,124800,124800,124800,0
|
|
20231024,155400,870062400,124800,124800,124800,124800,0
|
|
20231024,155300,870062400,124800,124800,124800,124800,0
|
|
20231024,155200,870062400,124800,124800,124800,124800,0
|
|
20231024,155100,870062400,124800,124800,124800,124800,0
|
|
20231024,155000,870062400,124800,124800,124800,124800,0
|
|
20231024,154900,870062400,124800,124800,124800,124800,0
|
|
20231024,154800,870062400,124800,124800,124800,124800,0
|
|
20231024,154700,870062400,124800,124800,124800,124800,0
|
|
20231024,154600,870062400,124800,124800,124800,124800,0
|
|
20231024,154500,870062400,124800,124800,124800,124800,0
|
|
20231024,154400,870062400,124800,124800,124800,124800,0
|
|
20231024,154300,870062400,124800,124800,124800,124800,0
|
|
20231024,154200,870062400,124800,124800,124800,124800,0
|
|
20231024,154100,870062400,124800,124800,124800,124800,0
|
|
20231024,154000,870062400,124800,124800,124800,124800,0
|
|
20231024,153900,870062400,124800,124800,124800,124800,0
|
|
20231024,153800,870062400,124800,124800,124800,124800,0
|
|
20231024,153700,870062400,124800,124800,124800,124800,0
|
|
20231024,153600,870062400,124800,124800,124800,124800,0
|
|
20231024,153500,870062400,124800,124800,124800,124800,0
|
|
20231024,153400,870062400,124800,124800,124800,124800,0
|
|
20231024,153300,870062400,124800,124800,124800,124800,116
|
|
20231024,153200,870062400,124800,124800,124800,124800,0
|
|
20231024,153100,870062400,124800,124800,124800,124800,0
|
|
20231024,153000,870062400,124800,124800,124800,124800,116
|
|
20231024,152900,855585600,124400,124400,124400,124400,0
|
|
20231024,152800,855585600,124400,124400,124400,124400,0
|
|
20231024,152700,855585600,124400,124400,124400,124400,0
|
|
20231024,152600,855585600,124400,124400,124400,124400,0
|
|
20231024,152500,855585600,124400,124400,124400,124400,0
|
|
20231024,152400,855585600,124400,124400,124400,124400,0
|
|
20231024,152300,855585600,124400,124400,124400,124400,0
|
|
20231024,152200,855585600,124400,124400,124400,124400,0
|
|
20231024,152100,855585600,124400,124400,124400,124400,0
|
|
20231024,152000,855585600,124400,124400,124400,124400,0
|
|
20231024,151900,855585600,124400,124400,124500,124300,14
|
|
20231024,151800,853843600,124400,124400,124400,124400,11
|
|
20231024,151700,852475200,124300,124300,124400,124300,38
|
|
20231024,151600,847750300,124100,124100,124200,124000,37
|
|
20231024,151500,843157300,124200,124000,124200,124000,3
|
|
20231024,151400,842784900,124200,124300,124300,124200,22
|
|
20231024,151300,840050700,124200,124100,124200,124100,76
|
|
20231024,151200,830613200,124100,124100,124100,124000,13
|
|
20231024,151100,829000100,124000,124100,124100,124000,9
|
|
20231024,151000,827883300,124100,124100,124100,124100,7
|
|
20231024,150900,827014600,124100,124100,124100,124100,23
|
|
20231024,150800,824160300,124100,124100,124100,124100,5
|
|
20231024,150700,823539800,124100,124100,124100,124100,2
|
|
20231024,150600,823291600,124100,124100,124100,124100,5
|
|
20231024,150500,822671100,124100,124100,124100,124100,6
|
|
20231024,150400,821926500,124100,124100,124100,124100,2
|
|
20231024,150300,821678300,124200,124100,124200,124100,7
|
|
20231024,150200,820809100,124100,124200,124300,124100,19
|
|
20231024,150100,818448800,124100,124000,124200,124000,51
|
|
20231024,150000,812119500,124000,124000,124100,124000,9
|
|
20231024,145900,811003300,124000,124000,124000,124000,37
|
|
20231024,145800,806415300,124000,124000,124100,124000,8
|
|
20231024,145700,805423100,124100,124000,124100,124000,17
|
|
20231024,145600,803314700,124000,124000,124000,124000,21
|
|
20231024,145500,800710700,124000,124000,124000,124000,32
|
|
20231024,145400,796742700,124000,124000,124000,124000,17
|
|
20231024,145300,794634700,124100,124000,124100,124000,9
|
|
20231024,145200,793518600,124100,124100,124100,124100,19
|
|
20231024,145100,791160700,124000,124000,124000,123900,30
|
|
20231024,145000,787440900,124000,124000,124000,124000,17
|
|
20231024,144900,785332900,124000,123900,124000,123900,26
|
|
20231024,144800,782109500,123900,123900,124000,123900,73
|
|
20231024,144700,773059700,123900,124000,124000,123900,23
|
|
20231024,144600,770208900,124000,124000,124000,124000,58
|
|
20231024,144500,763016900,124000,124000,124100,124000,12
|
|
20231024,144400,761528500,124000,124000,124000,124000,9
|
|
20231024,144300,760412500,124000,124000,124000,124000,10
|
|
20231024,144200,759172500,124000,124000,124000,124000,17
|
|
20231024,144100,757064500,124000,124000,124000,124000,16
|
|
20231024,144000,755080500,124100,124000,124100,124000,14
|
|
20231024,143900,753344300,124000,124100,124100,124000,7
|
|
20231024,143800,752475900,124100,124100,124100,124100,18
|
|
20231024,143700,750242100,124000,124100,124100,124000,31
|
|
20231024,143600,746395200,124100,124100,124200,124100,19
|
|
20231024,143500,744037200,124100,124100,124100,124000,59
|
|
20231024,143400,736715500,124000,124000,124000,124000,14
|
|
20231024,143300,734979500,124000,124000,124000,124000,17
|
|
20231024,143200,732871500,124100,124100,124100,124100,8
|
|
20231024,143100,731878700,124100,124100,124200,124100,38
|
|
20231024,143000,727159900,124200,124000,124200,124000,48
|
|
20231024,142900,721202700,124000,124000,124000,124000,21
|
|
20231024,142800,718598700,124000,124100,124100,124000,3
|
|
20231024,142700,718226600,124000,124100,124100,124000,63
|
|
20231024,142600,710413600,124100,124200,124200,124100,19
|
|
20231024,142500,708054600,124100,124200,124200,124100,24
|
|
20231024,142400,705074000,124200,124100,124200,124100,12
|
|
20231024,142300,703584700,124200,124100,124200,124100,26
|
|
20231024,142200,700358000,124100,124000,124100,124000,84
|
|
20231024,142100,689934200,124000,124000,124000,124000,17
|
|
20231024,142000,687826200,124000,124000,124000,124000,8
|
|
20231024,141900,686834200,124100,124000,124100,124000,14
|
|
20231024,141800,685098100,123900,123900,123900,123900,20
|
|
20231024,141700,682620100,123900,123900,123900,123900,15
|
|
20231024,141600,680761600,123900,123900,123900,123900,19
|
|
20231024,141500,678407500,123900,123900,124000,123900,24
|
|
20231024,141400,675432200,124000,124000,124000,124000,0
|
|
20231024,141300,675432200,124000,123800,124000,123800,75
|
|
20231024,141200,666136900,123800,123700,123800,123700,28
|
|
20231024,141100,662671800,123800,123800,123800,123700,10
|
|
20231024,141000,661434000,123800,123700,123800,123700,28
|
|
20231024,140900,657968800,123700,123600,123700,123600,19
|
|
20231024,140800,655619500,123700,123600,123700,123600,15
|
|
20231024,140700,653765200,123600,123600,123600,123600,8
|
|
20231024,140600,652776400,123700,123600,123700,123600,26
|
|
20231024,140500,649561900,123700,123600,123700,123600,14
|
|
20231024,140400,647831100,123600,123700,123700,123600,38
|
|
20231024,140300,643133700,123600,123600,123600,123600,15
|
|
20231024,140200,641279700,123700,123600,123700,123500,48
|
|
20231024,140100,635347700,123600,123500,123600,123500,12
|
|
20231024,140000,633865300,123500,123500,123500,123500,12
|
|
20231024,135900,632383300,123700,123500,123700,123500,45
|
|
20231024,135800,626824100,123500,123600,123600,123500,4
|
|
20231024,135700,626329900,123500,123500,123600,123500,18
|
|
20231024,135600,624105800,123300,123400,123500,123300,39
|
|
20231024,135500,619294000,123300,123300,123300,123300,3
|
|
20231024,135400,618924100,123300,123200,123300,123200,12
|
|
20231024,135300,617444700,123300,123300,123300,123300,6
|
|
20231024,135200,616704900,123300,123200,123300,123200,3
|
|
20231024,135100,616335200,123300,123200,123300,123200,34
|
|
20231024,135000,612143200,123300,123100,123300,123100,56
|
|
20231024,134900,605243700,123200,123100,123200,123100,3
|
|
20231024,134800,604874300,123100,123100,123100,123100,2
|
|
20231024,134700,604628100,123100,123100,123100,123100,2
|
|
20231024,134600,604381900,123200,123200,123200,123200,2
|
|
20231024,134500,604135500,123200,123200,123300,123200,11
|
|
20231024,134400,602780200,123200,123200,123200,123200,4
|
|
20231024,134300,602287400,123200,123200,123200,123200,7
|
|
20231024,134200,601425000,123100,123100,123100,123100,2
|
|
20231024,134100,601178800,123100,123200,123200,123100,52
|
|
20231024,134000,594772600,123100,123200,123200,123100,32
|
|
20231024,133900,590831900,123300,123200,123300,123200,3
|
|
20231024,133800,590462200,123200,123200,123200,123200,5
|
|
20231024,133700,589846200,123200,123200,123200,123200,9
|
|
20231024,133600,588737400,123200,123100,123200,123100,5
|
|
20231024,133500,588121700,123100,123100,123200,123100,10
|
|
20231024,133400,586890200,123200,123200,123200,123100,9
|
|
20231024,133300,585781600,123200,123200,123200,123200,7
|
|
20231024,133200,584919200,123200,123200,123300,123200,5
|
|
20231024,133100,584303100,123400,123400,123400,123400,0
|
|
20231024,133000,584303100,123400,123300,123400,123300,20
|
|
20231024,132900,581836100,123300,123300,123300,123300,7
|
|
20231024,132800,580973000,123300,123200,123300,123200,17
|
|
20231024,132700,578878000,123200,123100,123200,123100,7
|
|
20231024,132600,578015800,123200,123200,123200,123200,2
|
|
20231024,132500,577769400,123300,123300,123300,123300,0
|
|
20231024,132400,577769400,123300,123400,123400,123300,3
|
|
20231024,132300,577399400,123300,123100,123400,123100,13
|
|
20231024,132200,575796400,123100,123300,123300,123100,53
|
|
20231024,132100,569267300,123300,123300,123300,123300,9
|
|
20231024,132000,568157600,123200,123200,123200,123200,29
|
|
20231024,131900,564584800,123200,123100,123200,123100,14
|
|
20231024,131800,562860200,123100,123100,123100,123100,3
|
|
20231024,131700,562490900,123100,123100,123100,123100,6
|
|
20231024,131600,561752300,123100,123100,123100,123100,2
|
|
20231024,131500,561506100,123200,123200,123200,123200,8
|
|
20231024,131400,560520500,123100,123000,123100,123000,44
|
|
20231024,131300,555107300,123100,123100,123100,123000,6
|
|
20231024,131200,554368900,123100,123100,123100,123100,28
|
|
20231024,131100,550922100,123000,123000,123100,123000,7
|
|
20231024,131000,550061000,123000,123000,123100,123000,9
|
|
20231024,130900,548953500,123100,123100,123100,123100,9
|
|
20231024,130800,547845600,123100,123100,123100,123100,6
|
|
20231024,130700,547107000,123200,123100,123200,123100,3
|
|
20231024,130600,546737600,123100,123200,123200,123100,6
|
|
20231024,130500,545998600,123200,123100,123200,123100,10
|
|
20231024,130400,544767100,123100,123100,123100,123100,2
|
|
20231024,130300,544520900,123100,123100,123200,123100,6
|
|
20231024,130200,543782200,123200,123100,123200,123100,8
|
|
20231024,130100,542797100,123200,123200,123200,123200,2
|
|
20231024,130000,542550700,123200,123200,123200,123200,2
|
|
20231024,125900,542304300,123300,123200,123300,123200,6
|
|
20231024,125800,541565000,123300,123100,123300,123100,16
|
|
20231024,125700,539593900,123200,123200,123200,123200,1
|
|
20231024,125600,539470700,123200,123200,123200,123200,4
|
|
20231024,125500,538977900,123200,123200,123200,123200,2
|
|
20231024,125400,538731500,123300,123200,123300,123200,3
|
|
20231024,125300,538361800,123200,123200,123200,123200,9
|
|
20231024,125200,537253000,123200,123200,123200,123200,5
|
|
20231024,125100,536637000,123100,123100,123100,123100,2
|
|
20231024,125000,536390800,123100,123100,123200,123100,5
|
|
20231024,124900,535775200,123100,123200,123200,123100,4
|
|
20231024,124800,535282600,123100,123100,123100,123100,2
|
|
20231024,124700,535036400,123100,122900,123100,122900,69
|
|
20231024,124600,526545900,122900,123000,123000,122900,4
|
|
20231024,124500,526054200,122900,122900,122900,122900,4
|
|
20231024,124400,525562600,122900,122900,122900,122900,7
|
|
20231024,124300,524702300,122900,122900,122900,122900,4
|
|
20231024,124200,524210700,122900,122900,122900,122900,2
|
|
20231024,124100,523964900,123000,123000,123000,122900,6
|
|
20231024,124000,523227100,123000,123000,123000,123000,3
|
|
20231024,123900,522858100,123000,123000,123000,123000,4
|
|
20231024,123800,522366100,123000,123000,123000,123000,4
|
|
20231024,123700,521874100,123000,123000,123100,123000,4
|
|
20231024,123600,521382000,123000,123000,123000,123000,3
|
|
20231024,123500,521013000,123000,123000,123000,123000,6
|
|
20231024,123400,520275000,123000,123000,123000,123000,3
|
|
20231024,123300,519906000,123000,123100,123100,123000,8
|
|
20231024,123200,518921400,123100,123100,123100,123100,1
|
|
20231024,123100,518798300,123000,123000,123000,123000,0
|
|
20231024,123000,518798300,123000,123000,123000,123000,30
|
|
20231024,122900,515108300,122900,122800,123000,122800,207
|
|
20231024,122800,489651200,122800,122700,122800,122700,24
|
|
20231024,122700,486704200,122700,122700,122700,122700,6
|
|
20231024,122600,485968000,122700,122800,122800,122700,4
|
|
20231024,122500,485477000,122700,122800,122800,122700,8
|
|
20231024,122400,484495000,122700,122700,122800,122700,5
|
|
20231024,122300,483881400,122700,122700,122700,122700,5
|
|
20231024,122200,483267900,122700,122700,122700,122700,7
|
|
20231024,122100,482409000,122700,122700,122700,122700,2
|
|
20231024,122000,482163600,122700,122800,122800,122700,4
|
|
20231024,121900,481672600,122700,122700,122700,122700,4
|
|
20231024,121800,481181800,122700,122700,122700,122700,3
|
|
20231024,121700,480813700,122700,122700,122700,122700,3
|
|
20231024,121600,480445600,122700,122700,122800,122700,5
|
|
20231024,121500,479832000,122700,122800,122800,122700,5
|
|
20231024,121400,479218200,122700,122700,122700,122700,2
|
|
20231024,121300,478972800,122700,122700,122700,122700,9
|
|
20231024,121200,477868500,122800,122800,122800,122800,1
|
|
20231024,121100,477745700,122700,122600,122700,122600,7
|
|
20231024,121000,476886900,122600,122600,122700,122600,6
|
|
20231024,120900,476151100,122700,122700,122700,122600,44
|
|
20231024,120800,470752600,122600,122600,122600,122600,2
|
|
20231024,120700,470507400,122700,122700,122800,122700,6
|
|
20231024,120600,469771100,122700,122700,122700,122700,26
|
|
20231024,120500,466580900,122600,122600,122600,122600,12
|
|
20231024,120400,465109700,122600,122600,122600,122600,16
|
|
20231024,120300,463148100,122600,122600,122700,122600,5
|
|
20231024,120200,462535000,122600,122600,122600,122600,2
|
|
20231024,120100,462289800,122600,122600,122600,122600,5
|
|
20231024,120000,461676800,122600,122600,122600,122600,2
|
|
20231024,115900,461431600,122700,122700,122700,122600,6
|
|
20231024,115800,460695600,122600,122600,122700,122600,9
|
|
20231024,115700,459591800,122600,122600,122600,122600,2
|
|
20231024,115600,459346600,122600,122600,122600,122600,12
|
|
20231024,115500,457875400,122600,122600,122700,122600,6
|
|
20231024,115400,457139700,122600,122700,122700,122600,42
|
|
20231024,115300,451986500,122700,122700,122700,122700,1
|
|
20231024,115200,451863800,122700,122700,122700,122700,7
|
|
20231024,115100,451004900,122700,122700,122700,122700,2
|
|
20231024,115000,450759500,122800,122700,122800,122700,7
|
|
20231024,114900,449900300,122700,122700,122800,122700,16
|
|
20231024,114800,447936100,122700,122700,122700,122700,4
|
|
20231024,114700,447445300,122700,122700,122700,122700,4
|
|
20231024,114600,446954500,122700,122700,122800,122700,6
|
|
20231024,114500,446218200,122800,122800,122800,122800,3
|
|
20231024,114400,445849800,122800,122800,122800,122800,6
|
|
20231024,114300,445113000,122800,122800,122800,122800,17
|
|
20231024,114200,443025400,122800,122800,122900,122800,5
|
|
20231024,114100,442411300,122800,122800,122800,122800,2
|
|
20231024,114000,442165700,122800,122800,122800,122800,15
|
|
20231024,113900,440323700,122900,122900,122900,122900,2
|
|
20231024,113800,440077900,122900,123000,123000,122900,15
|
|
20231024,113700,438233300,122900,122900,122900,122900,4
|
|
20231024,113600,437741700,122900,122900,122900,122900,3
|
|
20231024,113500,437373000,122900,122900,122900,122900,3
|
|
20231024,113400,437004300,122900,122800,122900,122800,36
|
|
20231024,113300,432580200,122900,122800,122900,122800,3
|
|
20231024,113200,432211700,122800,122800,122800,122800,3
|
|
20231024,113100,431843300,122800,122700,122800,122700,13
|
|
20231024,113000,430247300,122700,122700,122700,122700,2
|
|
20231024,112900,430001900,122800,122800,122800,122700,4
|
|
20231024,112800,429510900,122800,122700,122900,122700,8
|
|
20231024,112700,428528600,122700,122700,122700,122600,18
|
|
20231024,112600,426320200,122600,122600,122600,122600,2
|
|
20231024,112500,426075000,122600,122500,122600,122500,21
|
|
20231024,112400,423500700,122600,122600,122600,122500,16
|
|
20231024,112300,421539300,122600,122500,122600,122500,6
|
|
20231024,112200,420803900,122600,122600,122600,122600,9
|
|
20231024,112100,419700500,122600,122700,122700,122600,3
|
|
20231024,112000,419332600,122600,122600,122600,122600,2
|
|
20231024,111900,419087400,122600,122500,122600,122500,35
|
|
20231024,111800,414796600,122500,122600,122600,122500,4
|
|
20231024,111700,414306500,122500,122600,122600,122500,3
|
|
20231024,111600,413938900,122600,122500,122600,122500,8
|
|
20231024,111500,412958600,122500,122600,122600,122500,10
|
|
20231024,111400,411733300,122500,122500,122500,122500,2
|
|
20231024,111300,411488300,122500,122500,122600,122500,5
|
|
20231024,111200,410875700,122600,122500,122600,122500,3
|
|
20231024,111100,410508100,122500,122500,122500,122500,3
|
|
20231024,111000,410140600,122500,122600,122600,122500,3
|
|
20231024,110900,409773000,122600,122500,122600,122500,93
|
|
20231024,110800,398371400,122500,122600,122600,122500,3
|
|
20231024,110700,398003800,122600,122600,122600,122600,31
|
|
20231024,110600,394203200,122600,122600,122600,122600,2
|
|
20231024,110500,393958000,122600,122600,122600,122600,7
|
|
20231024,110400,393099800,122600,122600,122700,122600,7
|
|
20231024,110300,392241300,122600,122600,122600,122600,2
|
|
20231024,110200,391996100,122700,122700,122700,122700,0
|
|
20231024,110100,391996100,122700,122600,122700,122600,8
|
|
20231024,110000,391015000,122500,122600,122600,122500,32
|
|
20231024,105900,387092200,122600,122500,122600,122500,3
|
|
20231024,105800,386724600,122500,122500,122500,122500,4
|
|
20231024,105700,386234600,122500,122500,122500,122500,6
|
|
20231024,105600,385499600,122500,122500,122500,122500,2
|
|
20231024,105500,385254600,122500,122600,122600,122500,3
|
|
20231024,105400,384887000,122500,122500,122600,122500,6
|
|
20231024,105300,384151800,122500,122500,122500,122500,2
|
|
20231024,105200,383906800,122500,122600,122600,122500,3
|
|
20231024,105100,383539200,122600,122500,122600,122500,45
|
|
20231024,105000,378022600,122400,122400,122400,122400,27
|
|
20231024,104900,374717800,122400,122400,122400,122400,2
|
|
20231024,104800,374473000,122300,122600,122600,122300,232
|
|
20231024,104700,346059500,122600,122500,122600,122500,7
|
|
20231024,104600,345201800,122500,122500,122500,122500,6
|
|
20231024,104500,344466800,122500,122600,122600,122500,16
|
|
20231024,104400,342505600,122600,122500,122600,122500,11
|
|
20231024,104300,341157200,122500,122500,122500,122500,7
|
|
20231024,104200,340299700,122500,122400,122600,122400,8
|
|
20231024,104100,339319700,122500,122500,122500,122500,4
|
|
20231024,104000,338829700,122400,122300,122400,122300,65
|
|
20231024,103900,330874300,122300,122300,122300,122300,4
|
|
20231024,103800,330385100,122300,122300,122300,122300,5
|
|
20231024,103700,329773600,122400,122400,122400,122300,23
|
|
20231024,103600,326959000,122300,122300,122400,122300,19
|
|
20231024,103500,324634100,122300,122300,122300,122300,10
|
|
20231024,103400,323411100,122300,122300,122300,122300,8
|
|
20231024,103300,322432700,122300,122300,122300,122300,6
|
|
20231024,103200,321698900,122300,122300,122300,122300,6
|
|
20231024,103100,320965100,122300,122300,122300,122300,2
|
|
20231024,103000,320720500,122300,122400,122400,122300,39
|
|
20231024,102900,315947600,122400,122400,122500,122400,22
|
|
20231024,102800,313254100,122400,122400,122400,122400,4
|
|
20231024,102700,312764500,122500,122800,122800,122500,163
|
|
20231024,102600,292785300,122800,122700,122800,122700,3
|
|
20231024,102500,292417100,122700,122700,122800,122700,61
|
|
20231024,102400,284931600,122700,122700,122700,122700,31
|
|
20231024,102300,281127900,122700,122900,122900,122700,54
|
|
20231024,102200,274496200,122900,122900,122900,122900,40
|
|
20231024,102100,269580200,123000,123100,123100,123000,98
|
|
20231024,102000,257525100,123100,123100,123100,123100,17
|
|
20231024,101900,255432400,123200,123100,123200,123100,8
|
|
20231024,101800,254447400,123100,123100,123100,123100,8
|
|
20231024,101700,253462600,123100,123100,123100,123100,9
|
|
20231024,101600,252354700,123100,123100,123200,123100,10
|
|
20231024,101500,251123500,123100,123200,123200,123100,20
|
|
20231024,101400,248660800,123200,123100,123200,123100,5
|
|
20231024,101300,248045200,123200,123100,123200,123100,8
|
|
20231024,101200,247060200,123100,123100,123100,123100,6
|
|
20231024,101100,246321600,123200,123200,123200,123200,10
|
|
20231024,101000,245089600,123200,123200,123200,123200,10
|
|
20231024,100900,243857600,123200,123200,123200,123200,13
|
|
20231024,100800,242256000,123200,123200,123200,123200,7
|
|
20231024,100700,241393600,123200,123200,123200,123200,8
|
|
20231024,100600,240408000,123200,123200,123200,123200,5
|
|
20231024,100500,239792000,123300,123200,123300,123200,8
|
|
20231024,100400,238806000,123200,123200,123200,123200,3
|
|
20231024,100300,238436400,123200,123300,123300,123200,5
|
|
20231024,100200,237820300,123300,123200,123300,123200,11
|
|
20231024,100100,236464500,123200,123300,123300,123200,7
|
|
20231024,100000,235601600,123300,123400,123400,123300,21
|
|
20231024,095900,233010600,123400,123500,123500,123300,164
|
|
20231024,095800,212770100,123600,123600,123600,123600,15
|
|
20231024,095700,210916100,123600,123600,123600,123600,7
|
|
20231024,095600,210050900,123600,123600,123600,123600,4
|
|
20231024,095500,209556500,123600,123600,123600,123600,9
|
|
20231024,095400,208444100,123600,123500,123600,123500,40
|
|
20231024,095300,203500300,123500,123500,123600,123500,7
|
|
20231024,095200,202635700,123500,123600,123600,123500,16
|
|
20231024,095100,200659600,123600,123800,123800,123600,101
|
|
20231024,095000,188163600,123800,123900,123900,123800,5
|
|
20231024,094900,187544500,123900,123800,123900,123800,3
|
|
20231024,094800,187173000,123900,124100,124200,123900,168
|
|
20231024,094700,166333300,124100,124100,124100,124100,2
|
|
20231024,094600,166085100,124100,124200,124200,124100,8
|
|
20231024,094500,165091700,124200,124200,124200,124200,5
|
|
20231024,094400,164470700,124200,124200,124200,124200,31
|
|
20231024,094300,160620500,124200,124200,124300,124200,211
|
|
20231024,094200,134414200,124200,124200,124200,124200,79
|
|
20231024,094100,124602400,124200,124300,124300,124200,6
|
|
20231024,094000,123857100,124200,124200,124300,124200,14
|
|
20231024,093900,122117300,124200,124200,124300,124200,166
|
|
20231024,093800,101499100,124200,124200,124300,124200,9
|
|
20231024,093700,100380800,124200,124200,124200,124200,4
|
|
20231024,093600,99884000,124200,124300,124300,124200,46
|
|
20231024,093500,94166400,124300,124300,124300,124300,15
|
|
20231024,093400,92301900,124200,124200,124200,124200,4
|
|
20231024,093300,91805100,124200,124200,124200,124200,2
|
|
20231024,093200,91556700,124200,124100,124200,124100,33
|
|
20231024,093100,87459800,124100,124100,124100,124000,7
|
|
20231024,093000,86591500,124000,124000,124000,124000,6
|
|
20231024,092900,85847500,124000,124000,124000,124000,9
|
|
20231024,092800,84731500,124000,124000,124000,124000,5
|
|
20231024,092700,84111500,124000,124000,124000,124000,12
|
|
20231024,092600,82623500,124000,124100,124100,124000,47
|
|
20231024,092500,76795000,124100,124100,124100,124100,10
|
|
20231024,092400,75554000,124200,124500,124500,124100,120
|
|
20231024,092300,60632700,124600,124700,124700,124600,66
|
|
20231024,092200,52408800,124600,124700,124700,124600,96
|
|
20231024,092100,40446200,124700,124700,124700,124700,8
|
|
20231024,092000,39448600,124700,124700,124700,124700,4
|
|
20231024,091900,38949800,124700,124700,124700,124700,3
|
|
20231024,091800,38575700,124700,124700,124700,124700,8
|
|
20231024,091700,37578100,124800,124700,124800,124700,8
|
|
20231024,091600,36580400,124700,124700,124800,124700,7
|
|
20231024,091500,35707400,124700,124700,124800,124700,16
|
|
20231024,091400,33711700,124700,124700,124700,124600,12
|
|
20231024,091300,32216300,124700,124700,124700,124600,5
|
|
20231024,091200,31593000,124600,124700,124700,124600,5
|
|
20231024,091100,30969900,124700,124600,124700,124600,2
|
|
20231024,091000,30720600,124600,125200,125200,124600,40
|
|
20231024,090900,25717200,125200,125400,125400,125200,63
|
|
20231024,090800,17819000,125400,125600,125600,125400,6
|
|
20231024,090700,17066400,125700,125500,125700,125400,33
|
|
20231024,090600,12925000,125500,125600,125600,125500,15
|
|
20231024,090500,11042300,125500,125500,125500,125500,19
|
|
20231024,090400,8657800,125500,125500,125500,125500,2
|
|
20231024,090300,8406800,125500,125300,125500,125300,11
|
|
20231024,090200,7027200,125300,125100,125300,125100,4
|
|
20231024,090100,6526200,125100,125100,125100,125100,4
|
|
20231024,090000,6025800,125000,125600,125600,125000,48
|