677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201400,440865900,22900,22900,22900,22900,117
|
|
20241023,201300,440865900,22900,22900,22900,22900,0
|
|
20241023,201200,440865900,22900,22900,22900,22900,0
|
|
20241023,201100,440865900,22900,22900,22900,22900,0
|
|
20241023,201000,440865900,22900,22900,22900,22900,0
|
|
20241023,200900,440865900,22900,22900,22900,22900,0
|
|
20241023,200800,440865900,22900,22900,22900,22900,0
|
|
20241023,200700,440865900,22900,22900,22900,22900,0
|
|
20241023,200600,440865900,22900,22900,22900,22900,0
|
|
20241023,200500,440865900,22900,22900,22900,22900,0
|
|
20241023,200400,440865900,22900,22900,22900,22900,0
|
|
20241023,200300,440865900,22900,22900,22900,22900,0
|
|
20241023,200200,440865900,22900,22900,22900,22900,0
|
|
20241023,200100,440865900,22900,22900,22900,22900,0
|
|
20241023,200000,440865900,22900,22900,22900,22900,0
|
|
20241023,195900,440865900,22900,22900,22900,22900,0
|
|
20241023,195800,440865900,22900,22900,22900,22900,0
|
|
20241023,195700,440865900,22900,22900,22900,22900,0
|
|
20241023,195600,440865900,22900,22900,22900,22900,0
|
|
20241023,195500,440865900,22900,22900,22900,22900,0
|
|
20241023,195400,440865900,22900,22900,22900,22900,0
|
|
20241023,195300,440865900,22900,22900,22900,22900,0
|
|
20241023,195200,440865900,22900,22900,22900,22900,0
|
|
20241023,195100,440865900,22900,22900,22900,22900,0
|
|
20241023,195000,440865900,22900,22900,22900,22900,0
|
|
20241023,194900,440865900,22900,22900,22900,22900,0
|
|
20241023,194800,440865900,22900,22900,22900,22900,0
|
|
20241023,194700,440865900,22900,22900,22900,22900,0
|
|
20241023,194600,440865900,22900,22900,22900,22900,0
|
|
20241023,194500,440865900,22900,22900,22900,22900,0
|
|
20241023,194400,440865900,22900,22900,22900,22900,117
|
|
20241023,194300,440865900,22900,22900,22900,22900,0
|
|
20241023,194200,440865900,22900,22900,22900,22900,0
|
|
20241023,194100,440865900,22900,22900,22900,22900,0
|
|
20241023,194000,440865900,22900,22900,22900,22900,0
|
|
20241023,193900,440865900,22900,22900,22900,22900,0
|
|
20241023,193800,440865900,22900,22900,22900,22900,0
|
|
20241023,193700,440865900,22900,22900,22900,22900,0
|
|
20241023,193600,440865900,22900,22900,22900,22900,0
|
|
20241023,193500,440865900,22900,22900,22900,22900,0
|
|
20241023,193400,440865900,22900,22900,22900,22900,0
|
|
20241023,193300,440865900,22900,22900,22900,22900,0
|
|
20241023,193200,440865900,22900,22900,22900,22900,0
|
|
20241023,193100,440865900,22900,22900,22900,22900,0
|
|
20241023,193000,440865900,22900,22900,22900,22900,0
|
|
20241023,192900,440865900,22900,22900,22900,22900,0
|
|
20241023,192800,440865900,22900,22900,22900,22900,0
|
|
20241023,192700,440865900,22900,22900,22900,22900,0
|
|
20241023,192600,440865900,22900,22900,22900,22900,0
|
|
20241023,192500,440865900,22900,22900,22900,22900,0
|
|
20241023,192400,440865900,22900,22900,22900,22900,0
|
|
20241023,192300,440865900,22900,22900,22900,22900,0
|
|
20241023,192200,440865900,22900,22900,22900,22900,0
|
|
20241023,192100,440865900,22900,22900,22900,22900,0
|
|
20241023,192000,440865900,22900,22900,22900,22900,0
|
|
20241023,191900,440865900,22900,22900,22900,22900,0
|
|
20241023,191800,440865900,22900,22900,22900,22900,0
|
|
20241023,191700,440865900,22900,22900,22900,22900,0
|
|
20241023,191600,440865900,22900,22900,22900,22900,0
|
|
20241023,191500,440865900,22900,22900,22900,22900,0
|
|
20241023,191400,440865900,22900,22900,22900,22900,117
|
|
20241023,191300,440865900,22900,22900,22900,22900,0
|
|
20241023,191200,440865900,22900,22900,22900,22900,0
|
|
20241023,191100,440865900,22900,22900,22900,22900,0
|
|
20241023,191000,440865900,22900,22900,22900,22900,0
|
|
20241023,190900,440865900,22900,22900,22900,22900,0
|
|
20241023,190800,440865900,22900,22900,22900,22900,0
|
|
20241023,190700,440865900,22900,22900,22900,22900,0
|
|
20241023,190600,440865900,22900,22900,22900,22900,0
|
|
20241023,190500,440865900,22900,22900,22900,22900,0
|
|
20241023,190400,440865900,22900,22900,22900,22900,0
|
|
20241023,190300,440865900,22900,22900,22900,22900,0
|
|
20241023,190200,440865900,22900,22900,22900,22900,0
|
|
20241023,190100,440865900,22900,22900,22900,22900,0
|
|
20241023,190000,440865900,22900,22900,22900,22900,0
|
|
20241023,185900,440865900,22900,22900,22900,22900,0
|
|
20241023,185800,440865900,22900,22900,22900,22900,0
|
|
20241023,185700,440865900,22900,22900,22900,22900,0
|
|
20241023,185600,440865900,22900,22900,22900,22900,0
|
|
20241023,185500,440865900,22900,22900,22900,22900,0
|
|
20241023,185400,440865900,22900,22900,22900,22900,0
|
|
20241023,185300,440865900,22900,22900,22900,22900,0
|
|
20241023,185200,440865900,22900,22900,22900,22900,0
|
|
20241023,185100,440865900,22900,22900,22900,22900,0
|
|
20241023,185000,440865900,22900,22900,22900,22900,0
|
|
20241023,184900,440865900,22900,22900,22900,22900,0
|
|
20241023,184800,440865900,22900,22900,22900,22900,0
|
|
20241023,184700,440865900,22900,22900,22900,22900,0
|
|
20241023,184600,440865900,22900,22900,22900,22900,0
|
|
20241023,184500,440865900,22900,22900,22900,22900,0
|
|
20241023,184400,440865900,22900,22900,22900,22900,117
|
|
20241023,184300,440865900,22900,22900,22900,22900,0
|
|
20241023,184200,440865900,22900,22900,22900,22900,0
|
|
20241023,184100,440865900,22900,22900,22900,22900,0
|
|
20241023,184000,440865900,22900,22900,22900,22900,0
|
|
20241023,183900,440865900,22900,22900,22900,22900,0
|
|
20241023,183800,440865900,22900,22900,22900,22900,0
|
|
20241023,183700,440865900,22900,22900,22900,22900,0
|
|
20241023,183600,440865900,22900,22900,22900,22900,0
|
|
20241023,183500,440865900,22900,22900,22900,22900,0
|
|
20241023,183400,440865900,22900,22900,22900,22900,0
|
|
20241023,183300,440865900,22900,22900,22900,22900,0
|
|
20241023,183200,440865900,22900,22900,22900,22900,0
|
|
20241023,183100,440865900,22900,22900,22900,22900,0
|
|
20241023,183000,440865900,22900,22900,22900,22900,0
|
|
20241023,182900,440865900,22900,22900,22900,22900,0
|
|
20241023,182800,440865900,22900,22900,22900,22900,0
|
|
20241023,182700,440865900,22900,22900,22900,22900,0
|
|
20241023,182600,440865900,22900,22900,22900,22900,0
|
|
20241023,182500,440865900,22900,22900,22900,22900,0
|
|
20241023,182400,440865900,22900,22900,22900,22900,0
|
|
20241023,182300,440865900,22900,22900,22900,22900,0
|
|
20241023,182200,440865900,22900,22900,22900,22900,0
|
|
20241023,182100,440865900,22900,22900,22900,22900,0
|
|
20241023,182000,440865900,22900,22900,22900,22900,0
|
|
20241023,181900,440865900,22900,22900,22900,22900,0
|
|
20241023,181800,440865900,22900,22900,22900,22900,0
|
|
20241023,181700,440865900,22900,22900,22900,22900,0
|
|
20241023,181600,440865900,22900,22900,22900,22900,0
|
|
20241023,181500,440865900,22900,22900,22900,22900,0
|
|
20241023,181400,440865900,22900,22900,22900,22900,117
|
|
20241023,181300,440865900,22900,22900,22900,22900,0
|
|
20241023,181200,440865900,22900,22900,22900,22900,0
|
|
20241023,181100,440865900,22900,22900,22900,22900,0
|
|
20241023,181000,440865900,22900,22900,22900,22900,0
|
|
20241023,180900,440865900,22900,22900,22900,22900,0
|
|
20241023,180800,440865900,22900,22900,22900,22900,0
|
|
20241023,180700,440865900,22900,22900,22900,22900,0
|
|
20241023,180600,440865900,22900,22900,22900,22900,0
|
|
20241023,180500,440865900,22900,22900,22900,22900,0
|
|
20241023,180400,440865900,22900,22900,22900,22900,0
|
|
20241023,180300,440865900,22900,22900,22900,22900,0
|
|
20241023,180200,440865900,22900,22900,22900,22900,0
|
|
20241023,180100,440865900,22900,22900,22900,22900,0
|
|
20241023,180000,440865900,22900,22900,22900,22900,0
|
|
20241023,175900,440865900,22900,22900,22900,22900,0
|
|
20241023,175800,440865900,22900,22900,22900,22900,0
|
|
20241023,175700,440865900,22900,22900,22900,22900,0
|
|
20241023,175600,440865900,22900,22900,22900,22900,0
|
|
20241023,175500,440865900,22900,22900,22900,22900,0
|
|
20241023,175400,440865900,22900,22900,22900,22900,0
|
|
20241023,175300,440865900,22900,22900,22900,22900,0
|
|
20241023,175200,440865900,22900,22900,22900,22900,0
|
|
20241023,175100,440865900,22900,22900,22900,22900,0
|
|
20241023,175000,440865900,22900,22900,22900,22900,0
|
|
20241023,174900,440865900,22900,22900,22900,22900,0
|
|
20241023,174800,440865900,22900,22900,22900,22900,0
|
|
20241023,174700,440865900,22900,22900,22900,22900,0
|
|
20241023,174600,440865900,22900,22900,22900,22900,0
|
|
20241023,174500,440865900,22900,22900,22900,22900,0
|
|
20241023,174400,440865900,22900,22900,22900,22900,117
|
|
20241023,174300,440865900,22900,22900,22900,22900,0
|
|
20241023,174200,440865900,22900,22900,22900,22900,0
|
|
20241023,174100,440865900,22900,22900,22900,22900,0
|
|
20241023,174000,440865900,22900,22900,22900,22900,0
|
|
20241023,173900,440865900,22900,22900,22900,22900,0
|
|
20241023,173800,440865900,22900,22900,22900,22900,0
|
|
20241023,173700,440865900,22900,22900,22900,22900,0
|
|
20241023,173600,440865900,22900,22900,22900,22900,0
|
|
20241023,173500,440865900,22900,22900,22900,22900,0
|
|
20241023,173400,440865900,22900,22900,22900,22900,0
|
|
20241023,173300,440865900,22900,22900,22900,22900,0
|
|
20241023,173200,440865900,22900,22900,22900,22900,0
|
|
20241023,173100,440865900,22900,22900,22900,22900,0
|
|
20241023,173000,440865900,22900,22900,22900,22900,0
|
|
20241023,172900,440865900,22900,22900,22900,22900,0
|
|
20241023,172800,440865900,22900,22900,22900,22900,0
|
|
20241023,172700,440865900,22900,22900,22900,22900,0
|
|
20241023,172600,440865900,22900,22900,22900,22900,0
|
|
20241023,172500,440865900,22900,22900,22900,22900,0
|
|
20241023,172400,440865900,22900,22900,22900,22900,0
|
|
20241023,172300,440865900,22900,22900,22900,22900,0
|
|
20241023,172200,440865900,22900,22900,22900,22900,0
|
|
20241023,172100,440865900,22900,22900,22900,22900,0
|
|
20241023,172000,440865900,22900,22900,22900,22900,0
|
|
20241023,171900,440865900,22900,22900,22900,22900,0
|
|
20241023,171800,440865900,22900,22900,22900,22900,0
|
|
20241023,171700,440865900,22900,22900,22900,22900,0
|
|
20241023,171600,440865900,22900,22900,22900,22900,0
|
|
20241023,171500,440865900,22900,22900,22900,22900,0
|
|
20241023,171400,440865900,22900,22900,22900,22900,117
|
|
20241023,171300,440865900,22900,22900,22900,22900,0
|
|
20241023,171200,440865900,22900,22900,22900,22900,0
|
|
20241023,171100,440865900,22900,22900,22900,22900,0
|
|
20241023,171000,440865900,22900,22900,22900,22900,0
|
|
20241023,170900,440865900,22900,22900,22900,22900,0
|
|
20241023,170800,440865900,22900,22900,22900,22900,0
|
|
20241023,170700,440865900,22900,22900,22900,22900,0
|
|
20241023,170600,440865900,22900,22900,22900,22900,0
|
|
20241023,170500,440865900,22900,22900,22900,22900,0
|
|
20241023,170400,440865900,22900,22900,22900,22900,0
|
|
20241023,170300,440865900,22900,22900,22900,22900,0
|
|
20241023,170200,440865900,22900,22900,22900,22900,0
|
|
20241023,170100,440865900,22900,22900,22900,22900,0
|
|
20241023,170000,440865900,22900,22900,22900,22900,0
|
|
20241023,165900,440865900,22900,22900,22900,22900,0
|
|
20241023,165800,440865900,22900,22900,22900,22900,0
|
|
20241023,165700,440865900,22900,22900,22900,22900,0
|
|
20241023,165600,440865900,22900,22900,22900,22900,0
|
|
20241023,165500,440865900,22900,22900,22900,22900,0
|
|
20241023,165400,440865900,22900,22900,22900,22900,0
|
|
20241023,165300,440865900,22900,22900,22900,22900,0
|
|
20241023,165200,440865900,22900,22900,22900,22900,0
|
|
20241023,165100,440865900,22900,22900,22900,22900,0
|
|
20241023,165000,440865900,22900,22900,22900,22900,0
|
|
20241023,164900,440865900,22900,22900,22900,22900,0
|
|
20241023,164800,440865900,22900,22900,22900,22900,0
|
|
20241023,164700,440865900,22900,22900,22900,22900,0
|
|
20241023,164600,440865900,22900,22900,22900,22900,0
|
|
20241023,164500,440865900,22900,22900,22900,22900,0
|
|
20241023,164400,440865900,22900,22900,22900,22900,117
|
|
20241023,164300,440865900,22900,22900,22900,22900,0
|
|
20241023,164200,440865900,22900,22900,22900,22900,0
|
|
20241023,164100,440865900,22900,22900,22900,22900,0
|
|
20241023,164000,440865900,22900,22900,22900,22900,0
|
|
20241023,163900,440865900,22900,22900,22900,22900,0
|
|
20241023,163800,440865900,22900,22900,22900,22900,0
|
|
20241023,163700,440865900,22900,22900,22900,22900,0
|
|
20241023,163600,440865900,22900,22900,22900,22900,0
|
|
20241023,163500,440865900,22900,22900,22900,22900,0
|
|
20241023,163400,440865900,22900,22900,22900,22900,0
|
|
20241023,163300,440865900,22900,22900,22900,22900,0
|
|
20241023,163200,440865900,22900,22900,22900,22900,0
|
|
20241023,163100,440865900,22900,22900,22900,22900,0
|
|
20241023,163000,440865900,22900,22900,22900,22900,0
|
|
20241023,162900,440865900,22900,22900,22900,22900,0
|
|
20241023,162800,440865900,22900,22900,22900,22900,0
|
|
20241023,162700,440865900,22900,22900,22900,22900,0
|
|
20241023,162600,440865900,22900,22900,22900,22900,0
|
|
20241023,162500,440865900,22900,22900,22900,22900,0
|
|
20241023,162400,440865900,22900,22900,22900,22900,0
|
|
20241023,162300,440865900,22900,22900,22900,22900,0
|
|
20241023,162200,440865900,22900,22900,22900,22900,0
|
|
20241023,162100,440865900,22900,22900,22900,22900,0
|
|
20241023,162000,440865900,22900,22900,22900,22900,0
|
|
20241023,161900,440865900,22900,22900,22900,22900,0
|
|
20241023,161800,440865900,22900,22900,22900,22900,0
|
|
20241023,161700,440865900,22900,22900,22900,22900,0
|
|
20241023,161600,440865900,22900,22900,22900,22900,0
|
|
20241023,161500,440865900,22900,22900,22900,22900,0
|
|
20241023,161400,440865900,22900,22900,22900,22900,117
|
|
20241023,161300,440865900,22900,22900,22900,22900,0
|
|
20241023,161200,440865900,22900,22900,22900,22900,0
|
|
20241023,161100,440865900,22900,22900,22900,22900,0
|
|
20241023,161000,440865900,22900,22900,22900,22900,0
|
|
20241023,160900,440865900,22900,22900,22900,22900,0
|
|
20241023,160800,440865900,22900,22900,22900,22900,0
|
|
20241023,160700,440865900,22900,22900,22900,22900,0
|
|
20241023,160600,440865900,22900,22900,22900,22900,0
|
|
20241023,160500,440865900,22900,22900,22900,22900,0
|
|
20241023,160400,440865900,22900,22900,22900,22900,0
|
|
20241023,160300,440865900,22900,22900,22900,22900,0
|
|
20241023,160200,440865900,22900,22900,22900,22900,0
|
|
20241023,160100,440865900,22900,22900,22900,22900,0
|
|
20241023,160000,440865900,22900,22900,22900,22900,0
|
|
20241023,155900,440865900,22900,22900,22900,22900,0
|
|
20241023,155800,440865900,22900,22900,22900,22900,0
|
|
20241023,155700,440865900,22900,22900,22900,22900,0
|
|
20241023,155600,440865900,22900,22900,22900,22900,0
|
|
20241023,155500,440865900,22900,22900,22900,22900,0
|
|
20241023,155400,440865900,22900,22900,22900,22900,0
|
|
20241023,155300,440865900,22900,22900,22900,22900,0
|
|
20241023,155200,440865900,22900,22900,22900,22900,0
|
|
20241023,155100,440865900,22900,22900,22900,22900,0
|
|
20241023,155000,440865900,22900,22900,22900,22900,0
|
|
20241023,154900,440865900,22900,22900,22900,22900,0
|
|
20241023,154800,440865900,22900,22900,22900,22900,0
|
|
20241023,154700,440865900,22900,22900,22900,22900,0
|
|
20241023,154600,440865900,22900,22900,22900,22900,0
|
|
20241023,154500,440865900,22900,22900,22900,22900,0
|
|
20241023,154400,440865900,22900,22900,22900,22900,117
|
|
20241023,154300,440865900,22900,22900,22900,22900,0
|
|
20241023,154200,440865900,22900,22900,22900,22900,0
|
|
20241023,154100,440865900,22900,22900,22900,22900,0
|
|
20241023,154000,440865900,22900,22900,22900,22900,0
|
|
20241023,153900,440865900,22900,22900,22900,22900,0
|
|
20241023,153800,440865900,22900,22900,22900,22900,0
|
|
20241023,153700,440865900,22900,22900,22900,22900,0
|
|
20241023,153600,440865900,22900,22900,22900,22900,0
|
|
20241023,153500,440865900,22900,22900,22900,22900,0
|
|
20241023,153400,440865900,22900,22900,22900,22900,0
|
|
20241023,153300,440865900,22900,22900,22900,22900,0
|
|
20241023,153200,440865900,22900,22900,22900,22900,0
|
|
20241023,153100,440865900,22900,22900,22900,22900,0
|
|
20241023,153000,440865900,22900,22900,22900,22900,117
|
|
20241023,152900,438186600,22900,22900,22900,22900,0
|
|
20241023,152800,438186600,22900,22900,22900,22900,0
|
|
20241023,152700,438186600,22900,22900,22900,22900,0
|
|
20241023,152600,438186600,22900,22900,22900,22900,0
|
|
20241023,152500,438186600,22900,22900,22900,22900,0
|
|
20241023,152400,438186600,22900,22900,22900,22900,0
|
|
20241023,152300,438186600,22900,22900,22900,22900,0
|
|
20241023,152200,438186600,22900,22900,22900,22900,0
|
|
20241023,152100,438186600,22900,22900,22900,22900,0
|
|
20241023,152000,438186600,22900,22900,22900,22900,0
|
|
20241023,151900,438186600,22900,22900,22900,22900,25
|
|
20241023,151800,437614100,23100,22900,23100,22900,8
|
|
20241023,151700,437430700,22850,23000,23000,22850,110
|
|
20241023,151600,434913100,23000,23000,23000,23000,0
|
|
20241023,151500,434913100,23000,23000,23000,23000,2
|
|
20241023,151400,434867100,23000,23000,23000,23000,0
|
|
20241023,151300,434867100,23000,23050,23050,23000,301
|
|
20241023,151200,427943750,23200,23200,23200,23200,1
|
|
20241023,151100,427920550,23200,23100,23200,23100,57
|
|
20241023,151000,426603750,23200,23200,23200,23200,0
|
|
20241023,150900,426603750,23200,23200,23200,23200,0
|
|
20241023,150800,426603750,23200,23200,23200,23200,0
|
|
20241023,150700,426603750,23200,23200,23200,23200,0
|
|
20241023,150600,426603750,23200,23200,23200,23200,0
|
|
20241023,150500,426603750,23200,23200,23200,23200,71
|
|
20241023,150400,424956550,23200,23200,23200,23200,1
|
|
20241023,150300,424933350,23250,23250,23250,23250,0
|
|
20241023,150200,424933350,23250,23250,23250,23250,0
|
|
20241023,150100,424933350,23250,23250,23250,23250,166
|
|
20241023,150000,421073850,23250,23250,23250,23250,57
|
|
20241023,145900,419748600,23300,23300,23300,23300,0
|
|
20241023,145800,419748600,23300,23300,23300,23300,8
|
|
20241023,145700,419562200,23300,23250,23300,23250,3
|
|
20241023,145600,419492400,23300,23300,23300,23300,20
|
|
20241023,145500,419026400,23250,23250,23250,23250,78
|
|
20241023,145400,417212900,23250,23150,23250,23150,2
|
|
20241023,145300,417166500,23050,23200,23200,23050,29
|
|
20241023,145200,416494550,23200,23200,23200,23200,0
|
|
20241023,145100,416494550,23200,23200,23200,23200,0
|
|
20241023,145000,416494550,23200,23200,23200,23200,0
|
|
20241023,144900,416494550,23200,23200,23200,23200,0
|
|
20241023,144800,416494550,23200,23200,23200,23200,10
|
|
20241023,144700,416262550,23100,23100,23100,23100,0
|
|
20241023,144600,416262550,23100,23100,23100,23100,0
|
|
20241023,144500,416262550,23100,23100,23100,23100,0
|
|
20241023,144400,416262550,23100,23350,23400,23100,203
|
|
20241023,144300,411523000,23350,23200,23350,23200,142
|
|
20241023,144200,408207650,23350,23350,23350,23350,42
|
|
20241023,144100,407226950,23350,23200,23350,23200,678
|
|
20241023,144000,391452750,23200,23150,23200,23150,51
|
|
20241023,143900,390270500,23150,23100,23150,23100,2
|
|
20241023,143800,390224250,23100,23150,23150,23100,250
|
|
20241023,143700,384449200,23150,23100,23150,23100,62
|
|
20241023,143600,383016400,23100,23100,23100,23100,0
|
|
20241023,143500,383016400,23100,23100,23100,23100,3
|
|
20241023,143400,382947100,23100,23100,23150,23100,51
|
|
20241023,143300,381767400,23100,23100,23100,23100,114
|
|
20241023,143200,379134000,22950,22950,22950,22950,0
|
|
20241023,143100,379134000,22950,22950,22950,22950,0
|
|
20241023,143000,379134000,22950,22950,22950,22950,2
|
|
20241023,142900,379088100,22950,22950,22950,22950,3
|
|
20241023,142800,379019250,22950,22950,22950,22950,0
|
|
20241023,142700,379019250,22950,22950,22950,22950,0
|
|
20241023,142600,379019250,22950,23000,23000,22950,12
|
|
20241023,142500,378743450,23150,23150,23150,23150,21
|
|
20241023,142400,378257300,23000,23000,23000,23000,216
|
|
20241023,142300,373289300,23000,23000,23000,23000,1
|
|
20241023,142200,373266300,23000,23000,23150,22950,7
|
|
20241023,142100,373105250,23000,23000,23000,23000,11
|
|
20241023,142000,372852250,22950,22950,22950,22950,1
|
|
20241023,141900,372829300,22950,22950,22950,22950,3
|
|
20241023,141800,372760450,23150,23150,23150,23150,32
|
|
20241023,141700,372019650,23150,23150,23150,23150,24
|
|
20241023,141600,371464050,22950,23100,23100,22950,3
|
|
20241023,141500,371394900,23100,22950,23100,22950,32
|
|
20241023,141400,370655850,23000,23000,23000,23000,14
|
|
20241023,141300,370333850,23000,23000,23000,23000,5
|
|
20241023,141200,370218850,23000,23000,23000,23000,0
|
|
20241023,141100,370218850,23000,23050,23050,23000,3
|
|
20241023,141000,370149800,23050,23000,23050,23000,26
|
|
20241023,140900,369551750,23000,23000,23000,23000,1
|
|
20241023,140800,369528750,23000,23000,23000,23000,1
|
|
20241023,140700,369505750,23100,23050,23100,23050,37
|
|
20241023,140600,368651450,23050,23050,23050,23050,2
|
|
20241023,140500,368605350,23100,23050,23100,23050,6
|
|
20241023,140400,368466850,23050,23050,23050,23050,13
|
|
20241023,140300,368167200,23050,23050,23050,23050,0
|
|
20241023,140200,368167200,23050,23050,23050,23050,3
|
|
20241023,140100,368098050,23050,23050,23050,23050,1
|
|
20241023,140000,368075000,23050,23050,23050,23050,12
|
|
20241023,135900,367798400,23100,23100,23100,23100,10
|
|
20241023,135800,367567400,23050,23050,23050,23050,0
|
|
20241023,135700,367567400,23050,23050,23050,23050,1
|
|
20241023,135600,367544350,23050,23050,23050,23050,0
|
|
20241023,135500,367544350,23050,23050,23050,23050,15
|
|
20241023,135400,367198600,23050,23050,23050,23050,0
|
|
20241023,135300,367198600,23050,23100,23350,23050,234
|
|
20241023,135200,361752800,23000,23000,23000,23000,0
|
|
20241023,135100,361752800,23000,23000,23000,23000,0
|
|
20241023,135000,361752800,23000,23000,23000,23000,1
|
|
20241023,134900,361729800,23000,23100,23150,23000,9
|
|
20241023,134800,361521700,23150,22850,23150,22850,1223
|
|
20241023,134700,333501150,22850,22800,22850,22800,12
|
|
20241023,134600,333227000,22700,22700,22700,22700,1
|
|
20241023,134500,333204300,22700,22700,22700,22700,1
|
|
20241023,134400,333181600,22700,22700,22700,22700,1
|
|
20241023,134300,333158900,22700,22850,22850,22700,3
|
|
20241023,134200,333090500,22850,22900,22900,22700,3
|
|
20241023,134100,333022050,22850,22800,22850,22800,110
|
|
20241023,134000,330511150,22800,22650,22800,22650,13
|
|
20241023,133900,330215050,22650,22650,22650,22650,0
|
|
20241023,133800,330215050,22650,22650,22650,22650,11
|
|
20241023,133700,329965900,22650,22650,22650,22650,0
|
|
20241023,133600,329965900,22650,22650,22650,22650,0
|
|
20241023,133500,329965900,22650,22650,22650,22650,2
|
|
20241023,133400,329920600,22750,22750,22750,22750,79
|
|
20241023,133300,328123350,22650,22650,22650,22650,1
|
|
20241023,133200,328100700,22750,22750,22750,22750,1
|
|
20241023,133100,328077950,22650,22650,22650,22650,1
|
|
20241023,133000,328055300,22650,22650,22650,22650,1
|
|
20241023,132900,328032650,22650,22650,22650,22650,6
|
|
20241023,132800,327896750,22650,22650,22650,22650,0
|
|
20241023,132700,327896750,22650,22650,22650,22650,1
|
|
20241023,132600,327874100,22650,22650,22650,22650,1
|
|
20241023,132500,327851450,22650,22650,22650,22650,25
|
|
20241023,132400,327285200,22650,22650,22650,22650,1
|
|
20241023,132300,327262550,22800,22650,22800,22650,20
|
|
20241023,132200,326806700,22800,22800,22800,22800,1
|
|
20241023,132100,326783900,22800,22800,22800,22800,31
|
|
20241023,132000,326077100,22800,22650,22800,22650,19
|
|
20241023,131900,325644050,22800,22800,22800,22800,0
|
|
20241023,131800,325644050,22800,22650,22800,22650,909
|
|
20241023,131700,304945500,22550,22550,22550,22550,0
|
|
20241023,131600,304945500,22550,22500,22550,22500,3
|
|
20241023,131500,304877950,22700,22700,22700,22700,1
|
|
20241023,131400,304855250,22500,22700,22700,22500,10
|
|
20241023,131300,304630050,22500,22500,22500,22500,3
|
|
20241023,131200,304562550,22650,22650,22650,22650,122
|
|
20241023,131100,301799250,22600,22600,22600,22600,150
|
|
20241023,131000,298409250,22550,22550,22550,22550,2
|
|
20241023,130900,298364150,22500,22400,22500,22400,35
|
|
20241023,130800,297577200,22400,22400,22400,22400,0
|
|
20241023,130700,297577200,22400,22400,22400,22400,2
|
|
20241023,130600,297532400,22400,22400,22400,22400,4
|
|
20241023,130500,297442800,22400,22400,22400,22400,36
|
|
20241023,130400,296636400,22450,22450,22450,22450,0
|
|
20241023,130300,296636400,22450,22400,22450,22400,9
|
|
20241023,130200,296434400,22450,22450,22450,22450,1
|
|
20241023,130100,296411950,22450,22450,22450,22450,0
|
|
20241023,130000,296411950,22450,22450,22450,22450,1
|
|
20241023,125900,296389500,22450,22450,22450,22450,0
|
|
20241023,125800,296389500,22450,22450,22450,22450,2
|
|
20241023,125700,296344600,22500,22400,22500,22400,56
|
|
20241023,125600,295084750,22400,22400,22400,22400,22
|
|
20241023,125500,294591950,22400,22400,22400,22400,0
|
|
20241023,125400,294591950,22400,22400,22400,22400,1
|
|
20241023,125300,294569550,22400,22400,22400,22400,1
|
|
20241023,125200,294547150,22400,22400,22400,22400,0
|
|
20241023,125100,294547150,22400,22400,22400,22400,36
|
|
20241023,125000,293740750,22400,22400,22400,22400,0
|
|
20241023,124900,293740750,22400,22400,22400,22400,1
|
|
20241023,124800,293718350,22400,22400,22400,22400,2
|
|
20241023,124700,293673550,22400,22400,22400,22400,3
|
|
20241023,124600,293606350,22550,22550,22550,22550,0
|
|
20241023,124500,293606350,22550,22550,22550,22550,1
|
|
20241023,124400,293583800,22400,22400,22400,22400,1
|
|
20241023,124300,293561400,22400,22400,22400,22400,1
|
|
20241023,124200,293539000,22550,22550,22550,22550,336
|
|
20241023,124100,285962200,22550,22550,22550,22550,1
|
|
20241023,124000,285939650,22400,22400,22400,22400,442
|
|
20241023,123900,276038850,22400,22400,22400,22400,0
|
|
20241023,123800,276038850,22400,22400,22400,22400,0
|
|
20241023,123700,276038850,22400,22400,22400,22400,1
|
|
20241023,123600,276016450,22400,22400,22400,22400,1
|
|
20241023,123500,275994050,22400,22400,22400,22400,0
|
|
20241023,123400,275994050,22400,22400,22400,22400,0
|
|
20241023,123300,275994050,22400,22400,22400,22400,6
|
|
20241023,123200,275859650,22400,22400,22400,22400,1
|
|
20241023,123100,275837250,22400,22400,22400,22400,1
|
|
20241023,123000,275814850,22550,22400,22550,22400,2
|
|
20241023,122900,275769900,22400,22400,22400,22400,1
|
|
20241023,122800,275747500,22600,22600,22600,22600,30
|
|
20241023,122700,275069500,22400,22400,22400,22400,32
|
|
20241023,122600,274352700,22400,22400,22400,22400,0
|
|
20241023,122500,274352700,22400,22400,22400,22400,1
|
|
20241023,122400,274330300,22600,22600,22600,22600,0
|
|
20241023,122300,274330300,22600,22600,22600,22600,32
|
|
20241023,122200,273607100,22400,22400,22400,22400,0
|
|
20241023,122100,273607100,22400,22400,22400,22400,252
|
|
20241023,122000,267962300,22400,22400,22400,22400,2
|
|
20241023,121900,267917500,22400,22400,22400,22400,0
|
|
20241023,121800,267917500,22400,22400,22400,22400,1
|
|
20241023,121700,267895100,22500,22500,22500,22500,25
|
|
20241023,121600,267332600,22650,22650,22650,22650,0
|
|
20241023,121500,267332600,22650,22650,22650,22650,0
|
|
20241023,121400,267332600,22650,22600,22650,22500,13
|
|
20241023,121300,267038800,22500,22500,22500,22500,0
|
|
20241023,121200,267038800,22500,22500,22500,22500,1
|
|
20241023,121100,267016300,22500,22500,22500,22500,2
|
|
20241023,121000,266971300,22500,22550,22550,22500,4
|
|
20241023,120900,266881200,22550,22550,22550,22550,1
|
|
20241023,120800,266858650,22550,22550,22550,22550,2
|
|
20241023,120700,266813550,22500,22500,22650,22500,18
|
|
20241023,120600,266406150,22500,22500,22500,22500,0
|
|
20241023,120500,266406150,22500,22450,22500,22450,238
|
|
20241023,120400,261051450,22400,22400,22400,22400,5
|
|
20241023,120300,260939450,22400,22450,22500,22400,63
|
|
20241023,120200,259524800,22400,22400,22400,22400,1
|
|
20241023,120100,259502400,22350,22350,22350,22350,3
|
|
20241023,120000,259435350,22350,22350,22350,22350,1
|
|
20241023,115900,259413000,22350,22350,22350,22350,1
|
|
20241023,115800,259390650,22450,22450,22450,22450,1
|
|
20241023,115700,259368200,22450,22450,22450,22450,1
|
|
20241023,115600,259345750,22350,22350,22350,22350,51
|
|
20241023,115500,258205900,22350,22350,22350,22350,0
|
|
20241023,115400,258205900,22350,22350,22350,22350,3
|
|
20241023,115300,258138850,22500,22450,22500,22450,50
|
|
20241023,115200,257016250,22350,22350,22350,22350,1
|
|
20241023,115100,256993900,22350,22350,22350,22350,0
|
|
20241023,115000,256993900,22350,22400,22400,22350,9
|
|
20241023,114900,256792350,22400,22400,22400,22400,1
|
|
20241023,114800,256769950,22350,22350,22350,22350,1
|
|
20241023,114700,256747600,22350,22350,22350,22350,0
|
|
20241023,114600,256747600,22350,22350,22350,22350,0
|
|
20241023,114500,256747600,22350,22350,22350,22350,2
|
|
20241023,114400,256702900,22400,22350,22400,22350,2
|
|
20241023,114300,256658150,22400,22400,22400,22400,15
|
|
20241023,114200,256322150,22400,22400,22400,22400,0
|
|
20241023,114100,256322150,22400,22400,22400,22400,1
|
|
20241023,114000,256299750,22400,22400,22400,22400,3
|
|
20241023,113900,256232550,22400,22400,22400,22400,0
|
|
20241023,113800,256232550,22400,22400,22400,22400,0
|
|
20241023,113700,256232550,22400,22400,22400,22400,1
|
|
20241023,113600,256210150,22400,22450,22450,22400,10
|
|
20241023,113500,255985700,22450,22450,22450,22450,35
|
|
20241023,113400,255199950,22400,22400,22400,22400,2
|
|
20241023,113300,255155150,22450,22450,22450,22450,82
|
|
20241023,113200,253314250,22400,22400,22400,22400,240
|
|
20241023,113100,247938250,22350,22350,22350,22350,0
|
|
20241023,113000,247938250,22350,22350,22350,22350,49
|
|
20241023,112900,246843100,22350,22350,22350,22350,0
|
|
20241023,112800,246843100,22350,22350,22350,22350,81
|
|
20241023,112700,245032750,22350,22300,22450,22300,37
|
|
20241023,112600,244204850,22300,22300,22300,22300,101
|
|
20241023,112500,241952550,22300,22300,22300,22300,18
|
|
20241023,112400,241551150,22250,22250,22300,22250,230
|
|
20241023,112300,236423600,22100,22100,22100,22100,1
|
|
20241023,112200,236401500,22250,22250,22250,22250,0
|
|
20241023,112100,236401500,22250,22250,22250,22250,1
|
|
20241023,112000,236379250,22200,22150,22200,22150,123
|
|
20241023,111900,233648750,22050,22050,22050,22050,1
|
|
20241023,111800,233626700,22050,22050,22050,22050,0
|
|
20241023,111700,233626700,22050,22050,22050,22050,2
|
|
20241023,111600,233582600,22150,22150,22150,22150,24
|
|
20241023,111500,233051000,22050,22050,22050,22050,1
|
|
20241023,111400,233028950,22050,22050,22050,22050,2
|
|
20241023,111300,232984850,22050,22050,22050,22050,0
|
|
20241023,111200,232984850,22050,22050,22050,22050,1
|
|
20241023,111100,232962800,22050,22050,22050,22050,0
|
|
20241023,111000,232962800,22050,22050,22050,22050,14
|
|
20241023,110900,232654100,22050,22050,22050,22050,0
|
|
20241023,110800,232654100,22050,22050,22050,22050,2
|
|
20241023,110700,232610000,22050,22050,22050,22050,1
|
|
20241023,110600,232587950,22100,22100,22100,22100,0
|
|
20241023,110500,232587950,22100,22100,22100,22100,0
|
|
20241023,110400,232587950,22100,22100,22150,22100,122
|
|
20241023,110300,229890750,22100,22100,22100,22100,0
|
|
20241023,110200,229890750,22100,22100,22100,22100,0
|
|
20241023,110100,229890750,22100,22100,22100,22100,2
|
|
20241023,110000,229846550,22100,22100,22100,22100,0
|
|
20241023,105900,229846550,22100,22100,22100,22100,1
|
|
20241023,105800,229824450,22100,22100,22100,22100,0
|
|
20241023,105700,229824450,22100,22100,22200,22100,85
|
|
20241023,105600,227937650,22100,22100,22100,22100,0
|
|
20241023,105500,227937650,22100,22100,22100,22100,0
|
|
20241023,105400,227937650,22100,22100,22100,22100,0
|
|
20241023,105300,227937650,22100,22100,22100,22100,1
|
|
20241023,105200,227915550,22100,22150,22150,22100,30
|
|
20241023,105100,227252500,22150,22050,22150,22050,27
|
|
20241023,105000,226654650,22050,22050,22050,22050,2
|
|
20241023,104900,226610550,22050,22050,22050,22050,0
|
|
20241023,104800,226610550,22050,22050,22050,22050,1
|
|
20241023,104700,226588500,22050,22050,22100,22050,50
|
|
20241023,104600,225484850,21950,21950,21950,21950,1
|
|
20241023,104500,225462900,21950,21950,21950,21950,0
|
|
20241023,104400,225462900,21950,21950,21950,21950,0
|
|
20241023,104300,225462900,21950,21950,21950,21950,0
|
|
20241023,104200,225462900,21950,21950,21950,21950,1
|
|
20241023,104100,225440950,21950,21950,21950,21950,6
|
|
20241023,104000,225309250,22050,22050,22050,22050,0
|
|
20241023,103900,225309250,22050,21950,22050,21950,10
|
|
20241023,103800,225088850,21950,21950,21950,21950,1
|
|
20241023,103700,225066900,21950,21950,21950,21950,0
|
|
20241023,103600,225066900,21950,21950,21950,21950,0
|
|
20241023,103500,225066900,21950,21950,21950,21950,1
|
|
20241023,103400,225044950,21950,21950,21950,21950,1
|
|
20241023,103300,225023000,21950,21950,21950,21950,0
|
|
20241023,103200,225023000,21950,21950,21950,21950,1
|
|
20241023,103100,225001050,21950,21950,21950,21950,2
|
|
20241023,103000,224957150,22050,22050,22050,22050,3
|
|
20241023,102900,224891000,21950,21950,21950,21950,1
|
|
20241023,102800,224869050,21950,21900,21950,21900,2
|
|
20241023,102700,224825200,22000,22000,22000,22000,0
|
|
20241023,102600,224825200,22000,21950,22000,21950,187
|
|
20241023,102500,220720250,21950,21950,21950,21950,90
|
|
20241023,102400,218744750,21950,21950,21950,21950,52
|
|
20241023,102300,217603350,21950,22050,22050,21950,27
|
|
20241023,102200,217008900,22050,22050,22050,22050,73
|
|
20241023,102100,215399250,22050,21950,22050,21950,18
|
|
20241023,102000,215004050,21950,21950,21950,21950,1
|
|
20241023,101900,214982100,21900,21900,21900,21900,0
|
|
20241023,101800,214982100,21900,22000,22000,21900,840
|
|
20241023,101700,196560650,21950,21950,21950,21950,1
|
|
20241023,101600,196538700,21950,21950,21950,21950,0
|
|
20241023,101500,196538700,21950,21950,21950,21950,0
|
|
20241023,101400,196538700,21950,21950,21950,21950,1
|
|
20241023,101300,196516750,21950,22050,22050,21950,102
|
|
20241023,101200,194272750,22050,22000,22050,22000,100
|
|
20241023,101100,192070900,21950,22000,22000,21950,2
|
|
20241023,101000,192026950,21950,21950,21950,21950,52
|
|
20241023,100900,190885550,21950,21950,21950,21950,0
|
|
20241023,100800,190885550,21950,21950,21950,21950,1
|
|
20241023,100700,190863600,21950,21950,21950,21950,0
|
|
20241023,100600,190863600,21950,22000,22050,21950,1749
|
|
20241023,100500,152421600,22000,22000,22000,22000,0
|
|
20241023,100400,152421600,22000,22000,22050,22000,184
|
|
20241023,100300,148370700,21950,21950,21950,21950,0
|
|
20241023,100200,148370700,21950,21900,22000,21900,139
|
|
20241023,100100,145320750,21900,21850,21900,21800,21
|
|
20241023,100000,144861700,21800,21800,21800,21800,0
|
|
20241023,095900,144861700,21800,21800,21800,21800,1
|
|
20241023,095800,144839900,21800,21850,21850,21800,62
|
|
20241023,095700,143487200,21850,21850,21850,21850,16
|
|
20241023,095600,143137600,21850,21850,21850,21850,47
|
|
20241023,095500,142110650,21850,21800,21850,21800,15
|
|
20241023,095400,141783550,21950,21950,21950,21950,20
|
|
20241023,095300,141344550,21950,21950,21950,21950,0
|
|
20241023,095200,141344550,21950,21950,21950,21950,0
|
|
20241023,095100,141344550,21950,21950,21950,21950,2
|
|
20241023,095000,141300650,22000,22050,22050,22000,41
|
|
20241023,094900,140398150,22050,22050,22050,22050,1
|
|
20241023,094800,140376100,22050,22050,22050,22050,2
|
|
20241023,094700,140332000,22100,22100,22100,22100,1
|
|
20241023,094600,140309900,22050,22050,22050,22050,2
|
|
20241023,094500,140265800,22000,22000,22000,22000,1
|
|
20241023,094400,140243800,22150,22000,22150,22000,2
|
|
20241023,094300,140199650,22200,22150,22200,22100,73
|
|
20241023,094200,138586000,22150,22100,22150,22100,242
|
|
20241023,094100,133237750,22100,22100,22100,22000,6
|
|
20241023,094000,133105250,22000,22050,22050,22000,98
|
|
20241023,093900,130944400,22050,22050,22050,22050,1
|
|
20241023,093800,130922350,22000,21950,22000,21950,277
|
|
20241023,093700,124836200,21900,21800,21900,21800,22
|
|
20241023,093600,124354600,21900,21850,21900,21850,578
|
|
20241023,093500,111701700,21800,21750,21800,21750,15
|
|
20241023,093400,111374750,21750,21750,21750,21750,0
|
|
20241023,093300,111374750,21750,21750,21750,21750,1
|
|
20241023,093200,111353000,21750,21750,21750,21750,1
|
|
20241023,093100,111331250,21800,21800,21800,21800,31
|
|
20241023,093000,110655450,21800,21800,21800,21800,6
|
|
20241023,092900,110524650,21750,21750,21750,21750,43
|
|
20241023,092800,109589400,21750,21750,21750,21750,121
|
|
20241023,092700,106957650,21800,21800,21800,21800,8
|
|
20241023,092600,106783250,21800,21800,21800,21800,22
|
|
20241023,092500,106303650,21800,21850,21850,21800,6
|
|
20241023,092400,106172800,21850,21850,21850,21850,2
|
|
20241023,092300,106129100,21850,21800,21850,21800,44
|
|
20241023,092200,105167900,21800,21900,21900,21800,32
|
|
20241023,092100,104470100,21850,21850,21850,21850,292
|
|
20241023,092000,98089900,21750,21750,21750,21750,25
|
|
20241023,091900,97546150,21750,21850,21850,21750,2
|
|
20241023,091800,97502550,21750,21750,21800,21750,12
|
|
20241023,091700,97241050,21850,21800,21850,21800,20
|
|
20241023,091600,96805000,21800,21750,21800,21750,6
|
|
20241023,091500,96674450,21800,21800,21800,21800,40
|
|
20241023,091400,95802450,21850,21750,21850,21750,55
|
|
20241023,091300,94601000,21850,22000,22000,21350,3491
|
|
20241023,091200,18930650,22100,22100,22100,22100,0
|
|
20241023,091100,18930650,22100,22100,22100,22000,3
|
|
20241023,091000,18864450,22050,22000,22050,22000,24
|
|
20241023,090900,18336300,22000,22000,22000,22000,0
|
|
20241023,090800,18336300,22000,22100,22100,22000,412
|
|
20241023,090700,9231200,22150,22150,22150,22150,1
|
|
20241023,090600,9209050,22150,22150,22150,22150,17
|
|
20241023,090500,8832500,22250,22250,22250,22250,0
|
|
20241023,090400,8832500,22250,22400,22800,22250,106
|
|
20241023,090300,6459750,22400,22100,22400,22100,175
|
|
20241023,090200,2585150,22150,22100,22150,22100,44
|
|
20241023,090100,1611750,22150,22150,22150,22150,7
|
|
20241023,090000,1456700,22100,22050,22150,22000,66
|