676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,201300,339837400,23300,23300,23300,23300,129
|
|
20241028,201200,339837400,23300,23300,23300,23300,0
|
|
20241028,201100,339837400,23300,23300,23300,23300,0
|
|
20241028,201000,339837400,23300,23300,23300,23300,0
|
|
20241028,200900,339837400,23300,23300,23300,23300,0
|
|
20241028,200800,339837400,23300,23300,23300,23300,0
|
|
20241028,200700,339837400,23300,23300,23300,23300,0
|
|
20241028,200600,339837400,23300,23300,23300,23300,0
|
|
20241028,200500,339837400,23300,23300,23300,23300,0
|
|
20241028,200400,339837400,23300,23300,23300,23300,0
|
|
20241028,200300,339837400,23300,23300,23300,23300,0
|
|
20241028,200200,339837400,23300,23300,23300,23300,0
|
|
20241028,200100,339837400,23300,23300,23300,23300,0
|
|
20241028,200000,339837400,23300,23300,23300,23300,0
|
|
20241028,195900,339837400,23300,23300,23300,23300,0
|
|
20241028,195800,339837400,23300,23300,23300,23300,0
|
|
20241028,195700,339837400,23300,23300,23300,23300,0
|
|
20241028,195600,339837400,23300,23300,23300,23300,0
|
|
20241028,195500,339837400,23300,23300,23300,23300,0
|
|
20241028,195400,339837400,23300,23300,23300,23300,0
|
|
20241028,195300,339837400,23300,23300,23300,23300,0
|
|
20241028,195200,339837400,23300,23300,23300,23300,0
|
|
20241028,195100,339837400,23300,23300,23300,23300,0
|
|
20241028,195000,339837400,23300,23300,23300,23300,0
|
|
20241028,194900,339837400,23300,23300,23300,23300,0
|
|
20241028,194800,339837400,23300,23300,23300,23300,0
|
|
20241028,194700,339837400,23300,23300,23300,23300,0
|
|
20241028,194600,339837400,23300,23300,23300,23300,0
|
|
20241028,194500,339837400,23300,23300,23300,23300,0
|
|
20241028,194400,339837400,23300,23300,23300,23300,0
|
|
20241028,194300,339837400,23300,23300,23300,23300,129
|
|
20241028,194200,339837400,23300,23300,23300,23300,0
|
|
20241028,194100,339837400,23300,23300,23300,23300,0
|
|
20241028,194000,339837400,23300,23300,23300,23300,0
|
|
20241028,193900,339837400,23300,23300,23300,23300,0
|
|
20241028,193800,339837400,23300,23300,23300,23300,0
|
|
20241028,193700,339837400,23300,23300,23300,23300,0
|
|
20241028,193600,339837400,23300,23300,23300,23300,0
|
|
20241028,193500,339837400,23300,23300,23300,23300,0
|
|
20241028,193400,339837400,23300,23300,23300,23300,0
|
|
20241028,193300,339837400,23300,23300,23300,23300,0
|
|
20241028,193200,339837400,23300,23300,23300,23300,0
|
|
20241028,193100,339837400,23300,23300,23300,23300,0
|
|
20241028,193000,339837400,23300,23300,23300,23300,0
|
|
20241028,192900,339837400,23300,23300,23300,23300,0
|
|
20241028,192800,339837400,23300,23300,23300,23300,0
|
|
20241028,192700,339837400,23300,23300,23300,23300,0
|
|
20241028,192600,339837400,23300,23300,23300,23300,0
|
|
20241028,192500,339837400,23300,23300,23300,23300,0
|
|
20241028,192400,339837400,23300,23300,23300,23300,0
|
|
20241028,192300,339837400,23300,23300,23300,23300,0
|
|
20241028,192200,339837400,23300,23300,23300,23300,0
|
|
20241028,192100,339837400,23300,23300,23300,23300,0
|
|
20241028,192000,339837400,23300,23300,23300,23300,0
|
|
20241028,191900,339837400,23300,23300,23300,23300,0
|
|
20241028,191800,339837400,23300,23300,23300,23300,0
|
|
20241028,191700,339837400,23300,23300,23300,23300,0
|
|
20241028,191600,339837400,23300,23300,23300,23300,0
|
|
20241028,191500,339837400,23300,23300,23300,23300,0
|
|
20241028,191400,339837400,23300,23300,23300,23300,0
|
|
20241028,191300,339837400,23300,23300,23300,23300,129
|
|
20241028,191200,339837400,23300,23300,23300,23300,0
|
|
20241028,191100,339837400,23300,23300,23300,23300,0
|
|
20241028,191000,339837400,23300,23300,23300,23300,0
|
|
20241028,190900,339837400,23300,23300,23300,23300,0
|
|
20241028,190800,339837400,23300,23300,23300,23300,0
|
|
20241028,190700,339837400,23300,23300,23300,23300,0
|
|
20241028,190600,339837400,23300,23300,23300,23300,0
|
|
20241028,190500,339837400,23300,23300,23300,23300,0
|
|
20241028,190400,339837400,23300,23300,23300,23300,0
|
|
20241028,190300,339837400,23300,23300,23300,23300,0
|
|
20241028,190200,339837400,23300,23300,23300,23300,0
|
|
20241028,190100,339837400,23300,23300,23300,23300,0
|
|
20241028,190000,339837400,23300,23300,23300,23300,0
|
|
20241028,185900,339837400,23300,23300,23300,23300,0
|
|
20241028,185800,339837400,23300,23300,23300,23300,0
|
|
20241028,185700,339837400,23300,23300,23300,23300,0
|
|
20241028,185600,339837400,23300,23300,23300,23300,0
|
|
20241028,185500,339837400,23300,23300,23300,23300,0
|
|
20241028,185400,339837400,23300,23300,23300,23300,0
|
|
20241028,185300,339837400,23300,23300,23300,23300,0
|
|
20241028,185200,339837400,23300,23300,23300,23300,0
|
|
20241028,185100,339837400,23300,23300,23300,23300,0
|
|
20241028,185000,339837400,23300,23300,23300,23300,0
|
|
20241028,184900,339837400,23300,23300,23300,23300,0
|
|
20241028,184800,339837400,23300,23300,23300,23300,0
|
|
20241028,184700,339837400,23300,23300,23300,23300,0
|
|
20241028,184600,339837400,23300,23300,23300,23300,0
|
|
20241028,184500,339837400,23300,23300,23300,23300,0
|
|
20241028,184400,339837400,23300,23300,23300,23300,0
|
|
20241028,184300,339837400,23300,23300,23300,23300,129
|
|
20241028,184200,339837400,23300,23300,23300,23300,0
|
|
20241028,184100,339837400,23300,23300,23300,23300,0
|
|
20241028,184000,339837400,23300,23300,23300,23300,0
|
|
20241028,183900,339837400,23300,23300,23300,23300,0
|
|
20241028,183800,339837400,23300,23300,23300,23300,0
|
|
20241028,183700,339837400,23300,23300,23300,23300,0
|
|
20241028,183600,339837400,23300,23300,23300,23300,0
|
|
20241028,183500,339837400,23300,23300,23300,23300,0
|
|
20241028,183400,339837400,23300,23300,23300,23300,0
|
|
20241028,183300,339837400,23300,23300,23300,23300,0
|
|
20241028,183200,339837400,23300,23300,23300,23300,0
|
|
20241028,183100,339837400,23300,23300,23300,23300,0
|
|
20241028,183000,339837400,23300,23300,23300,23300,0
|
|
20241028,182900,339837400,23300,23300,23300,23300,0
|
|
20241028,182800,339837400,23300,23300,23300,23300,0
|
|
20241028,182700,339837400,23300,23300,23300,23300,0
|
|
20241028,182600,339837400,23300,23300,23300,23300,0
|
|
20241028,182500,339837400,23300,23300,23300,23300,0
|
|
20241028,182400,339837400,23300,23300,23300,23300,0
|
|
20241028,182300,339837400,23300,23300,23300,23300,0
|
|
20241028,182200,339837400,23300,23300,23300,23300,0
|
|
20241028,182100,339837400,23300,23300,23300,23300,0
|
|
20241028,182000,339837400,23300,23300,23300,23300,0
|
|
20241028,181900,339837400,23300,23300,23300,23300,0
|
|
20241028,181800,339837400,23300,23300,23300,23300,0
|
|
20241028,181700,339837400,23300,23300,23300,23300,0
|
|
20241028,181600,339837400,23300,23300,23300,23300,0
|
|
20241028,181500,339837400,23300,23300,23300,23300,0
|
|
20241028,181400,339837400,23300,23300,23300,23300,0
|
|
20241028,181300,339837400,23300,23300,23300,23300,129
|
|
20241028,181200,339837400,23300,23300,23300,23300,0
|
|
20241028,181100,339837400,23300,23300,23300,23300,0
|
|
20241028,181000,339837400,23300,23300,23300,23300,0
|
|
20241028,180900,339837400,23300,23300,23300,23300,0
|
|
20241028,180800,339837400,23300,23300,23300,23300,0
|
|
20241028,180700,339837400,23300,23300,23300,23300,0
|
|
20241028,180600,339837400,23300,23300,23300,23300,0
|
|
20241028,180500,339837400,23300,23300,23300,23300,0
|
|
20241028,180400,339837400,23300,23300,23300,23300,0
|
|
20241028,180300,339837400,23300,23300,23300,23300,0
|
|
20241028,180200,339837400,23300,23300,23300,23300,0
|
|
20241028,180100,339837400,23300,23300,23300,23300,0
|
|
20241028,180000,339837400,23300,23300,23300,23300,0
|
|
20241028,175900,339837400,23300,23300,23300,23300,0
|
|
20241028,175800,339837400,23300,23300,23300,23300,0
|
|
20241028,175700,339837400,23300,23300,23300,23300,0
|
|
20241028,175600,339837400,23300,23300,23300,23300,0
|
|
20241028,175500,339837400,23300,23300,23300,23300,0
|
|
20241028,175400,339837400,23300,23300,23300,23300,0
|
|
20241028,175300,339837400,23300,23300,23300,23300,0
|
|
20241028,175200,339837400,23300,23300,23300,23300,0
|
|
20241028,175100,339837400,23300,23300,23300,23300,0
|
|
20241028,175000,339837400,23300,23300,23300,23300,0
|
|
20241028,174900,339837400,23300,23300,23300,23300,0
|
|
20241028,174800,339837400,23300,23300,23300,23300,0
|
|
20241028,174700,339837400,23300,23300,23300,23300,0
|
|
20241028,174600,339837400,23300,23300,23300,23300,0
|
|
20241028,174500,339837400,23300,23300,23300,23300,0
|
|
20241028,174400,339837400,23300,23300,23300,23300,0
|
|
20241028,174300,339837400,23300,23300,23300,23300,129
|
|
20241028,174200,339837400,23300,23300,23300,23300,0
|
|
20241028,174100,339837400,23300,23300,23300,23300,0
|
|
20241028,174000,339837400,23300,23300,23300,23300,0
|
|
20241028,173900,339837400,23300,23300,23300,23300,0
|
|
20241028,173800,339837400,23300,23300,23300,23300,0
|
|
20241028,173700,339837400,23300,23300,23300,23300,0
|
|
20241028,173600,339837400,23300,23300,23300,23300,0
|
|
20241028,173500,339837400,23300,23300,23300,23300,0
|
|
20241028,173400,339837400,23300,23300,23300,23300,0
|
|
20241028,173300,339837400,23300,23300,23300,23300,0
|
|
20241028,173200,339837400,23300,23300,23300,23300,0
|
|
20241028,173100,339837400,23300,23300,23300,23300,0
|
|
20241028,173000,339837400,23300,23300,23300,23300,0
|
|
20241028,172900,339837400,23300,23300,23300,23300,0
|
|
20241028,172800,339837400,23300,23300,23300,23300,0
|
|
20241028,172700,339837400,23300,23300,23300,23300,0
|
|
20241028,172600,339837400,23300,23300,23300,23300,0
|
|
20241028,172500,339837400,23300,23300,23300,23300,0
|
|
20241028,172400,339837400,23300,23300,23300,23300,0
|
|
20241028,172300,339837400,23300,23300,23300,23300,0
|
|
20241028,172200,339837400,23300,23300,23300,23300,0
|
|
20241028,172100,339837400,23300,23300,23300,23300,0
|
|
20241028,172000,339837400,23300,23300,23300,23300,0
|
|
20241028,171900,339837400,23300,23300,23300,23300,0
|
|
20241028,171800,339837400,23300,23300,23300,23300,0
|
|
20241028,171700,339837400,23300,23300,23300,23300,0
|
|
20241028,171600,339837400,23300,23300,23300,23300,0
|
|
20241028,171500,339837400,23300,23300,23300,23300,0
|
|
20241028,171400,339837400,23300,23300,23300,23300,0
|
|
20241028,171300,339837400,23300,23300,23300,23300,129
|
|
20241028,171200,339837400,23300,23300,23300,23300,0
|
|
20241028,171100,339837400,23300,23300,23300,23300,0
|
|
20241028,171000,339837400,23300,23300,23300,23300,0
|
|
20241028,170900,339837400,23300,23300,23300,23300,0
|
|
20241028,170800,339837400,23300,23300,23300,23300,0
|
|
20241028,170700,339837400,23300,23300,23300,23300,0
|
|
20241028,170600,339837400,23300,23300,23300,23300,0
|
|
20241028,170500,339837400,23300,23300,23300,23300,0
|
|
20241028,170400,339837400,23300,23300,23300,23300,0
|
|
20241028,170300,339837400,23300,23300,23300,23300,0
|
|
20241028,170200,339837400,23300,23300,23300,23300,0
|
|
20241028,170100,339837400,23300,23300,23300,23300,0
|
|
20241028,170000,339837400,23300,23300,23300,23300,0
|
|
20241028,165900,339837400,23300,23300,23300,23300,0
|
|
20241028,165800,339837400,23300,23300,23300,23300,0
|
|
20241028,165700,339837400,23300,23300,23300,23300,0
|
|
20241028,165600,339837400,23300,23300,23300,23300,0
|
|
20241028,165500,339837400,23300,23300,23300,23300,0
|
|
20241028,165400,339837400,23300,23300,23300,23300,0
|
|
20241028,165300,339837400,23300,23300,23300,23300,0
|
|
20241028,165200,339837400,23300,23300,23300,23300,0
|
|
20241028,165100,339837400,23300,23300,23300,23300,0
|
|
20241028,165000,339837400,23300,23300,23300,23300,0
|
|
20241028,164900,339837400,23300,23300,23300,23300,0
|
|
20241028,164800,339837400,23300,23300,23300,23300,0
|
|
20241028,164700,339837400,23300,23300,23300,23300,0
|
|
20241028,164600,339837400,23300,23300,23300,23300,0
|
|
20241028,164500,339837400,23300,23300,23300,23300,0
|
|
20241028,164400,339837400,23300,23300,23300,23300,0
|
|
20241028,164300,339837400,23300,23300,23300,23300,129
|
|
20241028,164200,339837400,23300,23300,23300,23300,0
|
|
20241028,164100,339837400,23300,23300,23300,23300,0
|
|
20241028,164000,339837400,23300,23300,23300,23300,0
|
|
20241028,163900,339837400,23300,23300,23300,23300,0
|
|
20241028,163800,339837400,23300,23300,23300,23300,0
|
|
20241028,163700,339837400,23300,23300,23300,23300,0
|
|
20241028,163600,339837400,23300,23300,23300,23300,0
|
|
20241028,163500,339837400,23300,23300,23300,23300,0
|
|
20241028,163400,339837400,23300,23300,23300,23300,0
|
|
20241028,163300,339837400,23300,23300,23300,23300,0
|
|
20241028,163200,339837400,23300,23300,23300,23300,0
|
|
20241028,163100,339837400,23300,23300,23300,23300,0
|
|
20241028,163000,339837400,23300,23300,23300,23300,0
|
|
20241028,162900,339837400,23300,23300,23300,23300,0
|
|
20241028,162800,339837400,23300,23300,23300,23300,0
|
|
20241028,162700,339837400,23300,23300,23300,23300,0
|
|
20241028,162600,339837400,23300,23300,23300,23300,0
|
|
20241028,162500,339837400,23300,23300,23300,23300,0
|
|
20241028,162400,339837400,23300,23300,23300,23300,0
|
|
20241028,162300,339837400,23300,23300,23300,23300,0
|
|
20241028,162200,339837400,23300,23300,23300,23300,0
|
|
20241028,162100,339837400,23300,23300,23300,23300,0
|
|
20241028,162000,339837400,23300,23300,23300,23300,0
|
|
20241028,161900,339837400,23300,23300,23300,23300,0
|
|
20241028,161800,339837400,23300,23300,23300,23300,0
|
|
20241028,161700,339837400,23300,23300,23300,23300,0
|
|
20241028,161600,339837400,23300,23300,23300,23300,0
|
|
20241028,161500,339837400,23300,23300,23300,23300,0
|
|
20241028,161400,339837400,23300,23300,23300,23300,0
|
|
20241028,161300,339837400,23300,23300,23300,23300,129
|
|
20241028,161200,339837400,23300,23300,23300,23300,0
|
|
20241028,161100,339837400,23300,23300,23300,23300,0
|
|
20241028,161000,339837400,23300,23300,23300,23300,0
|
|
20241028,160900,339837400,23300,23300,23300,23300,0
|
|
20241028,160800,339837400,23300,23300,23300,23300,0
|
|
20241028,160700,339837400,23300,23300,23300,23300,0
|
|
20241028,160600,339837400,23300,23300,23300,23300,0
|
|
20241028,160500,339837400,23300,23300,23300,23300,0
|
|
20241028,160400,339837400,23300,23300,23300,23300,0
|
|
20241028,160300,339837400,23300,23300,23300,23300,0
|
|
20241028,160200,339837400,23300,23300,23300,23300,0
|
|
20241028,160100,339837400,23300,23300,23300,23300,0
|
|
20241028,160000,339837400,23300,23300,23300,23300,0
|
|
20241028,155900,339837400,23300,23300,23300,23300,0
|
|
20241028,155800,339837400,23300,23300,23300,23300,0
|
|
20241028,155700,339837400,23300,23300,23300,23300,0
|
|
20241028,155600,339837400,23300,23300,23300,23300,0
|
|
20241028,155500,339837400,23300,23300,23300,23300,0
|
|
20241028,155400,339837400,23300,23300,23300,23300,0
|
|
20241028,155300,339837400,23300,23300,23300,23300,0
|
|
20241028,155200,339837400,23300,23300,23300,23300,0
|
|
20241028,155100,339837400,23300,23300,23300,23300,0
|
|
20241028,155000,339837400,23300,23300,23300,23300,0
|
|
20241028,154900,339837400,23300,23300,23300,23300,0
|
|
20241028,154800,339837400,23300,23300,23300,23300,0
|
|
20241028,154700,339837400,23300,23300,23300,23300,0
|
|
20241028,154600,339837400,23300,23300,23300,23300,0
|
|
20241028,154500,339837400,23300,23300,23300,23300,0
|
|
20241028,154400,339837400,23300,23300,23300,23300,0
|
|
20241028,154300,339837400,23300,23300,23300,23300,129
|
|
20241028,154200,339837400,23300,23300,23300,23300,0
|
|
20241028,154100,339837400,23300,23300,23300,23300,0
|
|
20241028,154000,339837400,23300,23300,23300,23300,0
|
|
20241028,153900,339837400,23300,23300,23300,23300,0
|
|
20241028,153800,339837400,23300,23300,23300,23300,0
|
|
20241028,153700,339837400,23300,23300,23300,23300,0
|
|
20241028,153600,339837400,23300,23300,23300,23300,0
|
|
20241028,153500,339837400,23300,23300,23300,23300,0
|
|
20241028,153400,339837400,23300,23300,23300,23300,0
|
|
20241028,153300,339837400,23300,23300,23300,23300,0
|
|
20241028,153200,339837400,23300,23300,23300,23300,0
|
|
20241028,153100,339837400,23300,23300,23300,23300,0
|
|
20241028,153000,339837400,23300,23300,23300,23300,129
|
|
20241028,152900,336831700,23350,23350,23350,23350,0
|
|
20241028,152800,336831700,23350,23350,23350,23350,0
|
|
20241028,152700,336831700,23350,23350,23350,23350,0
|
|
20241028,152600,336831700,23350,23350,23350,23350,0
|
|
20241028,152500,336831700,23350,23350,23350,23350,0
|
|
20241028,152400,336831700,23350,23350,23350,23350,0
|
|
20241028,152300,336831700,23350,23350,23350,23350,0
|
|
20241028,152200,336831700,23350,23350,23350,23350,0
|
|
20241028,152100,336831700,23350,23350,23350,23350,0
|
|
20241028,152000,336831700,23350,23350,23350,23350,0
|
|
20241028,151900,336831700,23350,23350,23350,23350,6
|
|
20241028,151800,336691600,23400,23400,23400,23400,10
|
|
20241028,151700,336457600,23450,23450,23450,23450,1
|
|
20241028,151600,336434150,23450,23400,23450,23400,15
|
|
20241028,151500,336082900,23400,23400,23400,23400,0
|
|
20241028,151400,336082900,23400,23450,23450,23400,7
|
|
20241028,151300,335919000,23450,23400,23450,23400,116
|
|
20241028,151200,333203800,23400,23400,23400,23400,0
|
|
20241028,151100,333203800,23400,23400,23400,23400,50
|
|
20241028,151000,332033800,23400,23400,23400,23400,17
|
|
20241028,150900,331636000,23450,23450,23450,23450,5
|
|
20241028,150800,331518750,23450,23450,23450,23450,0
|
|
20241028,150700,331518750,23450,23450,23450,23450,0
|
|
20241028,150600,331518750,23450,23450,23450,23450,0
|
|
20241028,150500,331518750,23450,23450,23450,23450,0
|
|
20241028,150400,331518750,23450,23400,23450,23400,242
|
|
20241028,150300,325854700,23300,23300,23300,23300,5
|
|
20241028,150200,325738200,23300,23300,23300,23300,0
|
|
20241028,150100,325738200,23300,23300,23300,23300,0
|
|
20241028,150000,325738200,23300,23400,23400,23300,13
|
|
20241028,145900,325435000,23400,23400,23400,23400,0
|
|
20241028,145800,325435000,23400,23400,23400,23400,2
|
|
20241028,145700,325388200,23400,23400,23400,23400,61
|
|
20241028,145600,323960800,23400,23400,23400,23400,0
|
|
20241028,145500,323960800,23400,23400,23400,23400,0
|
|
20241028,145400,323960800,23400,23400,23400,23400,1
|
|
20241028,145300,323937400,23400,23400,23400,23400,3
|
|
20241028,145200,323867200,23450,23450,23450,23450,0
|
|
20241028,145100,323867200,23450,23450,23450,23450,0
|
|
20241028,145000,323867200,23450,23450,23450,23450,0
|
|
20241028,144900,323867200,23450,23450,23450,23450,0
|
|
20241028,144800,323867200,23450,23450,23450,23450,0
|
|
20241028,144700,323867200,23450,23450,23450,23450,0
|
|
20241028,144600,323867200,23450,23450,23450,23450,100
|
|
20241028,144500,321522200,23450,23400,23450,23400,35
|
|
20241028,144400,320701600,23300,23300,23300,23300,53
|
|
20241028,144300,319466700,23300,23300,23300,23300,0
|
|
20241028,144200,319466700,23300,23300,23300,23300,0
|
|
20241028,144100,319466700,23300,23300,23300,23300,0
|
|
20241028,144000,319466700,23300,23300,23300,23300,0
|
|
20241028,143900,319466700,23300,23300,23300,23300,0
|
|
20241028,143800,319466700,23300,23300,23300,23300,0
|
|
20241028,143700,319466700,23300,23300,23300,23300,0
|
|
20241028,143600,319466700,23300,23300,23300,23300,0
|
|
20241028,143500,319466700,23300,23300,23300,23300,7
|
|
20241028,143400,319303600,23400,23400,23400,23400,0
|
|
20241028,143300,319303600,23400,23400,23400,23400,0
|
|
20241028,143200,319303600,23400,23400,23400,23400,33
|
|
20241028,143100,318531400,23300,23300,23300,23300,55
|
|
20241028,143000,317249900,23250,23250,23250,23250,10
|
|
20241028,142900,317017400,23250,23250,23250,23250,100
|
|
20241028,142800,314692400,23250,23250,23250,23250,0
|
|
20241028,142700,314692400,23250,23250,23250,23250,2
|
|
20241028,142600,314645900,23250,23250,23250,23250,0
|
|
20241028,142500,314645900,23250,23250,23250,23250,1
|
|
20241028,142400,314622650,23300,23300,23300,23300,0
|
|
20241028,142300,314622650,23300,23300,23300,23300,100
|
|
20241028,142200,312292650,23400,23400,23400,23400,0
|
|
20241028,142100,312292650,23400,23400,23400,23400,0
|
|
20241028,142000,312292650,23400,23400,23400,23400,112
|
|
20241028,141900,309671850,23300,23300,23300,23300,21
|
|
20241028,141800,309182550,23300,23300,23300,23300,0
|
|
20241028,141700,309182550,23300,23300,23300,23300,1
|
|
20241028,141600,309159250,23300,23300,23300,23300,3
|
|
20241028,141500,309089350,23300,23300,23300,23300,0
|
|
20241028,141400,309089350,23300,23300,23300,23300,0
|
|
20241028,141300,309089350,23300,23300,23300,23300,3
|
|
20241028,141200,309019450,23300,23300,23300,23300,30
|
|
20241028,141100,308320450,23300,23300,23300,23300,9
|
|
20241028,141000,308110750,23300,23300,23300,23200,112
|
|
20241028,140900,305510650,23350,23350,23350,23350,0
|
|
20241028,140800,305510650,23350,23350,23350,23350,4
|
|
20241028,140700,305417250,23400,23400,23400,23400,0
|
|
20241028,140600,305417250,23400,23400,23400,23400,2
|
|
20241028,140500,305370450,23400,23400,23400,23400,0
|
|
20241028,140400,305370450,23400,23400,23400,23400,0
|
|
20241028,140300,305370450,23400,23400,23400,23400,1
|
|
20241028,140200,305347050,23400,23400,23400,23400,1
|
|
20241028,140100,305323650,23450,23450,23450,23450,0
|
|
20241028,140000,305323650,23450,23450,23450,23450,0
|
|
20241028,135900,305323650,23450,23450,23450,23450,0
|
|
20241028,135800,305323650,23450,23450,23450,23450,0
|
|
20241028,135700,305323650,23450,23450,23450,23450,1
|
|
20241028,135600,305300200,23450,23450,23450,23450,1
|
|
20241028,135500,305276750,23350,23450,23450,23350,34
|
|
20241028,135400,304482550,23350,23450,23450,23350,5
|
|
20241028,135300,304365600,23450,23450,23450,23450,1
|
|
20241028,135200,304342150,23450,23450,23450,23450,0
|
|
20241028,135100,304342150,23450,23450,23450,23450,0
|
|
20241028,135000,304342150,23450,23450,23450,23450,0
|
|
20241028,134900,304342150,23450,23450,23450,23450,6
|
|
20241028,134800,304201450,23400,23400,23400,23400,32
|
|
20241028,134700,303452650,23350,23350,23350,23350,3
|
|
20241028,134600,303382600,23350,23350,23350,23350,2
|
|
20241028,134500,303335900,23350,23350,23350,23350,3
|
|
20241028,134400,303265850,23350,23350,23350,23350,0
|
|
20241028,134300,303265850,23350,23350,23350,23350,0
|
|
20241028,134200,303265850,23350,23350,23350,23350,1
|
|
20241028,134100,303242500,23250,23250,23250,23250,0
|
|
20241028,134000,303242500,23250,23300,23300,23200,42
|
|
20241028,133900,302266300,23350,23300,23400,23300,8
|
|
20241028,133800,302079700,23300,23300,23300,23300,2
|
|
20241028,133700,302033100,23300,23300,23300,23300,1
|
|
20241028,133600,302009800,23300,23300,23300,23300,9
|
|
20241028,133500,301800100,23300,23300,23300,23300,11
|
|
20241028,133400,301543800,23400,23350,23400,23350,20
|
|
20241028,133300,301076350,23350,23350,23350,23350,10
|
|
20241028,133200,300842850,23350,23350,23350,23350,0
|
|
20241028,133100,300842850,23350,23350,23350,23350,1
|
|
20241028,133000,300819500,23200,23200,23200,23200,0
|
|
20241028,132900,300819500,23200,23200,23200,23200,0
|
|
20241028,132800,300819500,23200,23200,23300,23200,216
|
|
20241028,132700,295807050,23250,23250,23250,23250,0
|
|
20241028,132600,295807050,23250,23450,23450,23250,202
|
|
20241028,132500,291110150,23450,23450,23450,23450,15
|
|
20241028,132400,290758400,23450,23300,23450,23300,14
|
|
20241028,132300,290431600,23300,23300,23300,23300,6
|
|
20241028,132200,290291800,23400,23400,23400,23400,140
|
|
20241028,132100,287015800,23400,23450,23450,23400,21
|
|
20241028,132000,286523600,23500,23500,23500,23500,0
|
|
20241028,131900,286523600,23500,23500,23500,23500,1
|
|
20241028,131800,286500100,23450,23450,23450,23450,51
|
|
20241028,131700,285304150,23450,23450,23450,23450,185
|
|
20241028,131600,280965900,23450,23400,23450,23400,708
|
|
20241028,131500,264390550,23350,23250,23400,23250,2844
|
|
20241028,131400,198081650,23250,23250,23250,23250,178
|
|
20241028,131300,193943150,23300,23300,23300,23300,0
|
|
20241028,131200,193943150,23300,23300,23300,23300,0
|
|
20241028,131100,193943150,23300,23300,23300,23300,0
|
|
20241028,131000,193943150,23300,23300,23300,23300,0
|
|
20241028,130900,193943150,23300,23300,23300,23300,0
|
|
20241028,130800,193943150,23300,23300,23300,23300,0
|
|
20241028,130700,193943150,23300,23300,23300,23300,0
|
|
20241028,130600,193943150,23300,23300,23300,23300,0
|
|
20241028,130500,193943150,23300,23300,23300,23300,0
|
|
20241028,130400,193943150,23300,23300,23300,23300,9
|
|
20241028,130300,193733450,23300,23300,23300,23300,0
|
|
20241028,130200,193733450,23300,23300,23300,23300,3
|
|
20241028,130100,193663550,23300,23300,23300,23300,0
|
|
20241028,130000,193663550,23300,23300,23300,23300,10
|
|
20241028,125900,193430550,23300,23300,23300,23300,1
|
|
20241028,125800,193407250,23250,23250,23250,23250,0
|
|
20241028,125700,193407250,23250,23250,23250,23250,0
|
|
20241028,125600,193407250,23250,23250,23250,23250,0
|
|
20241028,125500,193407250,23250,23250,23250,23250,0
|
|
20241028,125400,193407250,23250,23250,23250,23250,0
|
|
20241028,125300,193407250,23250,23250,23250,23250,15
|
|
20241028,125200,193058500,23250,23250,23250,23250,0
|
|
20241028,125100,193058500,23250,23250,23250,23250,1
|
|
20241028,125000,193035250,23300,23300,23300,23300,0
|
|
20241028,124900,193035250,23300,23250,23300,23250,176
|
|
20241028,124800,188934950,23200,23200,23200,23200,0
|
|
20241028,124700,188934950,23200,23200,23200,23200,0
|
|
20241028,124600,188934950,23200,23200,23200,23200,3
|
|
20241028,124500,188865350,23200,23200,23200,23200,3
|
|
20241028,124400,188795750,23200,23300,23300,23200,5
|
|
20241028,124300,188679350,23300,23300,23300,23300,0
|
|
20241028,124200,188679350,23300,23300,23300,23300,0
|
|
20241028,124100,188679350,23300,23300,23300,23300,2
|
|
20241028,124000,188632750,23300,23300,23300,23300,10
|
|
20241028,123900,188399750,23300,23300,23300,23300,0
|
|
20241028,123800,188399750,23300,23250,23300,23250,248
|
|
20241028,123700,182631600,23250,23250,23250,23250,0
|
|
20241028,123600,182631600,23250,23250,23250,23250,0
|
|
20241028,123500,182631600,23250,23250,23250,23250,1
|
|
20241028,123400,182608350,23250,23250,23250,23250,0
|
|
20241028,123300,182608350,23250,23300,23300,23250,23
|
|
20241028,123200,182073100,23350,23350,23350,23350,0
|
|
20241028,123100,182073100,23350,23350,23350,23350,0
|
|
20241028,123000,182073100,23350,23350,23350,23350,10
|
|
20241028,122900,181839600,23350,23350,23350,23350,0
|
|
20241028,122800,181839600,23350,23300,23350,23300,86
|
|
20241028,122700,179831750,23300,23300,23300,23300,0
|
|
20241028,122600,179831750,23300,23300,23300,23300,9
|
|
20241028,122500,179622050,23300,23300,23300,23300,0
|
|
20241028,122400,179622050,23300,23300,23300,23300,0
|
|
20241028,122300,179622050,23300,23300,23300,23300,93
|
|
20241028,122200,177455150,23300,23300,23300,23300,0
|
|
20241028,122100,177455150,23300,23300,23300,23300,0
|
|
20241028,122000,177455150,23300,23300,23300,23300,5
|
|
20241028,121900,177338650,23350,23250,23350,23250,159
|
|
20241028,121800,173633650,23200,23200,23200,23200,0
|
|
20241028,121700,173633650,23200,23200,23200,23200,0
|
|
20241028,121600,173633650,23200,23200,23200,23200,5
|
|
20241028,121500,173517650,23200,23200,23200,23200,0
|
|
20241028,121400,173517650,23200,23200,23200,23200,0
|
|
20241028,121300,173517650,23200,23200,23200,23200,0
|
|
20241028,121200,173517650,23200,23150,23200,23150,621
|
|
20241028,121100,159125000,23100,23100,23100,23100,0
|
|
20241028,121000,159125000,23100,23100,23100,23100,1
|
|
20241028,120900,159101900,23100,23100,23100,23100,1
|
|
20241028,120800,159078800,23100,23100,23100,23100,10
|
|
20241028,120700,158847800,23100,23100,23100,23100,15
|
|
20241028,120600,158501300,23150,23150,23150,23150,0
|
|
20241028,120500,158501300,23150,23150,23150,23150,42
|
|
20241028,120400,157529000,23100,23100,23100,23100,0
|
|
20241028,120300,157529000,23100,23100,23100,23100,75
|
|
20241028,120200,155796500,23100,23100,23100,23100,2
|
|
20241028,120100,155750300,23100,23100,23100,23100,0
|
|
20241028,120000,155750300,23100,23100,23100,23100,0
|
|
20241028,115900,155750300,23100,23100,23100,23100,53
|
|
20241028,115800,154526000,23100,23100,23150,23100,37
|
|
20241028,115700,153670300,23100,23100,23100,23100,53
|
|
20241028,115600,152446000,23100,23100,23100,23100,21
|
|
20241028,115500,151960900,23100,23100,23100,23100,0
|
|
20241028,115400,151960900,23100,23100,23100,23100,5
|
|
20241028,115300,151845400,23100,23100,23100,23100,0
|
|
20241028,115200,151845400,23100,23100,23100,23100,1
|
|
20241028,115100,151822300,23100,23100,23100,23100,166
|
|
20241028,115000,147987700,23100,23100,23100,23100,15
|
|
20241028,114900,147641200,23100,23100,23100,23100,9
|
|
20241028,114800,147433300,23100,23100,23100,23100,4
|
|
20241028,114700,147340900,23100,23100,23100,23100,10
|
|
20241028,114600,147109900,23100,23100,23100,23100,0
|
|
20241028,114500,147109900,23100,23100,23100,23100,11
|
|
20241028,114400,146855800,23100,23100,23100,23100,112
|
|
20241028,114300,144268600,23100,23100,23100,23100,3
|
|
20241028,114200,144199300,23150,23150,23150,23150,0
|
|
20241028,114100,144199300,23150,23100,23150,23100,171
|
|
20241028,114000,140248550,23100,23100,23100,23100,1
|
|
20241028,113900,140225450,23050,23050,23050,23050,0
|
|
20241028,113800,140225450,23050,23050,23050,23050,93
|
|
20241028,113700,138081800,23000,23000,23000,23000,107
|
|
20241028,113600,135620800,23000,23000,23000,23000,0
|
|
20241028,113500,135620800,23000,23000,23000,23000,0
|
|
20241028,113400,135620800,23000,23000,23000,23000,60
|
|
20241028,113300,134240800,23000,23000,23000,23000,0
|
|
20241028,113200,134240800,23000,23000,23000,23000,0
|
|
20241028,113100,134240800,23000,23000,23000,23000,4
|
|
20241028,113000,134148800,23000,22950,23000,22950,186
|
|
20241028,112900,129872300,22900,22900,22900,22900,0
|
|
20241028,112800,129872300,22900,22900,22900,22900,0
|
|
20241028,112700,129872300,22900,22900,22900,22900,0
|
|
20241028,112600,129872300,22900,22900,22900,22900,0
|
|
20241028,112500,129872300,22900,22900,22900,22900,0
|
|
20241028,112400,129872300,22900,22900,22900,22900,0
|
|
20241028,112300,129872300,22900,22900,22900,22900,3
|
|
20241028,112200,129803600,22850,22850,22850,22850,0
|
|
20241028,112100,129803600,22850,22850,22850,22850,40
|
|
20241028,112000,128889600,22850,22850,22850,22850,0
|
|
20241028,111900,128889600,22850,22850,22850,22850,0
|
|
20241028,111800,128889600,22850,22850,22850,22850,0
|
|
20241028,111700,128889600,22850,22850,22850,22850,0
|
|
20241028,111600,128889600,22850,22850,22850,22850,2
|
|
20241028,111500,128843900,22850,22850,22850,22850,2
|
|
20241028,111400,128798200,22850,22850,22850,22850,0
|
|
20241028,111300,128798200,22850,22850,22850,22850,13
|
|
20241028,111200,128501150,22850,22850,22850,22850,0
|
|
20241028,111100,128501150,22850,22850,22850,22850,0
|
|
20241028,111000,128501150,22850,22850,22850,22850,1
|
|
20241028,110900,128478300,22850,22850,22850,22850,0
|
|
20241028,110800,128478300,22850,22850,22850,22850,0
|
|
20241028,110700,128478300,22850,22850,22850,22850,0
|
|
20241028,110600,128478300,22850,22850,22850,22850,0
|
|
20241028,110500,128478300,22850,22850,22850,22850,0
|
|
20241028,110400,128478300,22850,22850,22850,22850,0
|
|
20241028,110300,128478300,22850,22850,22850,22850,0
|
|
20241028,110200,128478300,22850,22850,22850,22850,0
|
|
20241028,110100,128478300,22850,22850,22850,22850,0
|
|
20241028,110000,128478300,22850,22850,22850,22850,10
|
|
20241028,105900,128249800,22850,22850,22850,22850,10
|
|
20241028,105800,128021300,22850,22850,22850,22850,0
|
|
20241028,105700,128021300,22850,22850,22850,22850,0
|
|
20241028,105600,128021300,22850,22850,22850,22850,1
|
|
20241028,105500,127998450,22850,22850,22850,22850,0
|
|
20241028,105400,127998450,22850,22850,22850,22850,0
|
|
20241028,105300,127998450,22850,22850,22850,22850,0
|
|
20241028,105200,127998450,22850,22850,22850,22850,35
|
|
20241028,105100,127198700,22900,22900,22900,22900,0
|
|
20241028,105000,127198700,22900,22900,22900,22900,100
|
|
20241028,104900,124908700,22900,22900,22900,22900,0
|
|
20241028,104800,124908700,22900,23000,23000,22900,175
|
|
20241028,104700,120897200,23000,23000,23000,23000,0
|
|
20241028,104600,120897200,23000,23000,23000,23000,0
|
|
20241028,104500,120897200,23000,23000,23000,23000,0
|
|
20241028,104400,120897200,23000,23000,23000,23000,5
|
|
20241028,104300,120782200,23000,23000,23000,23000,1
|
|
20241028,104200,120759200,22950,22950,22950,22950,39
|
|
20241028,104100,119864150,22950,22950,22950,22950,5
|
|
20241028,104000,119749400,22950,22900,22950,22900,5
|
|
20241028,103900,119634700,22850,22850,22850,22850,16
|
|
20241028,103800,119269100,22900,22850,22900,22850,86
|
|
20241028,103700,117301450,22850,22850,22850,22850,0
|
|
20241028,103600,117301450,22850,22850,22850,22850,50
|
|
20241028,103500,116158950,22900,22900,22900,22900,0
|
|
20241028,103400,116158950,22900,22900,22900,22900,0
|
|
20241028,103300,116158950,22900,22900,22900,22900,6
|
|
20241028,103200,116021550,22850,22850,22850,22850,4
|
|
20241028,103100,115930150,22900,22900,22900,22900,0
|
|
20241028,103000,115930150,22900,22900,22900,22900,0
|
|
20241028,102900,115930150,22900,22900,22900,22900,73
|
|
20241028,102800,114258450,22900,22900,22900,22900,2
|
|
20241028,102700,114212650,22950,22950,22950,22950,5
|
|
20241028,102600,114097900,22950,22950,22950,22950,30
|
|
20241028,102500,113409400,23000,23000,23000,23000,0
|
|
20241028,102400,113409400,23000,23000,23000,23000,105
|
|
20241028,102300,110994400,23000,23000,23000,23000,0
|
|
20241028,102200,110994400,23000,23000,23100,23000,18
|
|
20241028,102100,110578900,23000,23000,23000,23000,106
|
|
20241028,102000,108140900,23000,23000,23000,23000,4
|
|
20241028,101900,108048900,23000,23000,23000,23000,52
|
|
20241028,101800,106852900,23050,23050,23050,23050,0
|
|
20241028,101700,106852900,23050,23050,23050,23050,20
|
|
20241028,101600,106391900,23050,23050,23050,23000,9
|
|
20241028,101500,106184550,23050,23050,23050,23050,1
|
|
20241028,101400,106161500,23100,23100,23100,23100,6
|
|
20241028,101300,106022900,23150,23150,23150,23150,0
|
|
20241028,101200,106022900,23150,23100,23150,23100,117
|
|
20241028,101100,103319900,23100,23100,23100,23100,29
|
|
20241028,101000,102650000,23050,23000,23050,23000,74
|
|
20241028,100900,100944550,22850,22850,22850,22850,0
|
|
20241028,100800,100944550,22850,22850,22850,22850,0
|
|
20241028,100700,100944550,22850,22850,22850,22850,190
|
|
20241028,100600,96603050,22850,22850,22850,22850,3
|
|
20241028,100500,96534500,22900,22900,22900,22900,209
|
|
20241028,100400,91748400,23050,23050,23050,23050,0
|
|
20241028,100300,91748400,23050,23000,23050,23000,8
|
|
20241028,100200,91564050,23050,23050,23050,23050,0
|
|
20241028,100100,91564050,23050,23050,23050,23050,0
|
|
20241028,100000,91564050,23050,23050,23050,23050,7
|
|
20241028,095900,91402700,23050,23050,23050,23050,0
|
|
20241028,095800,91402700,23050,23050,23050,23050,10
|
|
20241028,095700,91172200,22900,22900,22900,22900,0
|
|
20241028,095600,91172200,22900,22900,22900,22900,40
|
|
20241028,095500,90256200,22850,22850,22850,22850,0
|
|
20241028,095400,90256200,22850,22850,22850,22850,1
|
|
20241028,095300,90233350,22850,22850,22850,22850,121
|
|
20241028,095200,87468500,23100,23100,23100,23100,0
|
|
20241028,095100,87468500,23100,23100,23100,23100,0
|
|
20241028,095000,87468500,23100,23100,23100,23100,4
|
|
20241028,094900,87376100,23150,23150,23150,23150,0
|
|
20241028,094800,87376100,23150,23100,23150,23100,122
|
|
20241028,094700,84557700,23100,23100,23150,23100,12
|
|
20241028,094600,84280400,23150,22950,23150,22900,1257
|
|
20241028,094500,55390650,22900,22850,22900,22850,226
|
|
20241028,094400,50215750,22750,22750,22750,22750,12
|
|
20241028,094300,49942750,22750,22750,22750,22750,1
|
|
20241028,094200,49920000,22700,22700,22700,22700,1
|
|
20241028,094100,49897300,22750,22750,22750,22750,0
|
|
20241028,094000,49897300,22750,22750,22750,22750,0
|
|
20241028,093900,49897300,22750,22750,22750,22750,0
|
|
20241028,093800,49897300,22750,22750,22750,22750,0
|
|
20241028,093700,49897300,22750,22750,22750,22750,9
|
|
20241028,093600,49692550,22750,22750,22750,22750,3
|
|
20241028,093500,49624300,22800,22800,22800,22800,12
|
|
20241028,093400,49350700,22850,22850,22850,22850,0
|
|
20241028,093300,49350700,22850,22850,22850,22850,100
|
|
20241028,093200,47065700,22850,22850,22850,22850,111
|
|
20241028,093100,44529350,22900,22900,22900,22900,101
|
|
20241028,093000,42216450,22950,22600,22950,22600,369
|
|
20241028,092900,33805750,22900,22900,22900,22900,0
|
|
20241028,092800,33805750,22900,22900,22900,22900,4
|
|
20241028,092700,33714150,22900,22900,22900,22900,91
|
|
20241028,092600,31630250,22900,22650,22900,22650,147
|
|
20241028,092500,28279150,22650,22650,22650,22650,15
|
|
20241028,092400,27939400,22650,22600,22650,22600,2
|
|
20241028,092300,27894150,22550,22550,22550,22550,0
|
|
20241028,092200,27894150,22550,22550,22550,22550,2
|
|
20241028,092100,27849050,22600,22600,22600,22600,0
|
|
20241028,092000,27849050,22600,22600,22600,22600,21
|
|
20241028,091900,27374450,22600,22550,22600,22550,5
|
|
20241028,091800,27261500,22550,22550,22550,22550,0
|
|
20241028,091700,27261500,22550,22550,22550,22550,85
|
|
20241028,091600,25344750,22650,22650,22650,22650,0
|
|
20241028,091500,25344750,22650,22650,22700,22650,69
|
|
20241028,091400,23779850,22550,22550,22550,22550,4
|
|
20241028,091300,23689650,22650,22700,22700,22650,16
|
|
20241028,091200,23327050,22650,22650,22650,22650,2
|
|
20241028,091100,23281750,22700,22650,22700,22650,40
|
|
20241028,091000,22373800,22650,22650,22650,22650,0
|
|
20241028,090900,22373800,22650,22650,22650,22650,50
|
|
20241028,090800,21241300,22650,22650,22650,22650,9
|
|
20241028,090700,21037450,22300,22300,22300,22300,10
|
|
20241028,090600,20814450,22300,22300,22300,22300,63
|
|
20241028,090500,19409550,22300,22300,22350,22300,219
|
|
20241028,090400,14516150,22300,22300,22300,22300,15
|
|
20241028,090300,14181650,22300,22300,22300,22300,2
|
|
20241028,090200,14137050,22350,22150,22350,22150,39
|
|
20241028,090100,13265600,22100,22000,22100,22000,378
|
|
20241028,090000,4949450,21950,21900,21950,21900,226
|