577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,183300,1015994100,37600,37600,37600,37600,0
|
|
20241024,183200,1015994100,37600,37600,37600,37600,0
|
|
20241024,183100,1015994100,37600,37600,37600,37600,0
|
|
20241024,183000,1015994100,37600,37600,37600,37600,0
|
|
20241024,182900,1015994100,37600,37600,37600,37600,0
|
|
20241024,182800,1015994100,37600,37600,37600,37600,0
|
|
20241024,182700,1015994100,37600,37600,37600,37600,0
|
|
20241024,182600,1015994100,37600,37600,37600,37600,0
|
|
20241024,182500,1015994100,37600,37600,37600,37600,0
|
|
20241024,182400,1015994100,37600,37600,37600,37600,0
|
|
20241024,182300,1015994100,37600,37600,37600,37600,0
|
|
20241024,182200,1015994100,37600,37600,37600,37600,0
|
|
20241024,182100,1015994100,37600,37600,37600,37600,0
|
|
20241024,182000,1015994100,37600,37600,37600,37600,0
|
|
20241024,181900,1015994100,37600,37600,37600,37600,0
|
|
20241024,181800,1015994100,37600,37600,37600,37600,0
|
|
20241024,181700,1015994100,37600,37600,37600,37600,0
|
|
20241024,181600,1015994100,37600,37600,37600,37600,0
|
|
20241024,181500,1015994100,37600,37600,37600,37600,0
|
|
20241024,181400,1015994100,37600,37600,37600,37600,0
|
|
20241024,181300,1015994100,37600,37600,37600,37600,0
|
|
20241024,181200,1015994100,37600,37600,37600,37600,0
|
|
20241024,181100,1015994100,37600,37600,37600,37600,0
|
|
20241024,181000,1015994100,37600,37600,37600,37600,0
|
|
20241024,180900,1015994100,37600,37600,37600,37600,0
|
|
20241024,180800,1015994100,37600,37600,37600,37600,0
|
|
20241024,180700,1015994100,37600,37600,37600,37600,0
|
|
20241024,180600,1015994100,37600,37600,37600,37600,0
|
|
20241024,180500,1015994100,37600,37600,37600,37600,0
|
|
20241024,180400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,180300,1015994100,37600,37600,37600,37600,0
|
|
20241024,180200,1015994100,37600,37600,37600,37600,0
|
|
20241024,180100,1015994100,37600,37600,37600,37600,0
|
|
20241024,180000,1015994100,37600,37600,37600,37600,0
|
|
20241024,175900,1015994100,37600,37600,37600,37600,0
|
|
20241024,175800,1015994100,37600,37600,37600,37600,0
|
|
20241024,175700,1015994100,37600,37600,37600,37600,0
|
|
20241024,175600,1015994100,37600,37600,37600,37600,0
|
|
20241024,175500,1015994100,37600,37600,37600,37600,0
|
|
20241024,175400,1015994100,37600,37600,37600,37600,0
|
|
20241024,175300,1015994100,37600,37600,37600,37600,0
|
|
20241024,175200,1015994100,37600,37600,37600,37600,0
|
|
20241024,175100,1015994100,37600,37600,37600,37600,0
|
|
20241024,175000,1015994100,37600,37600,37600,37600,0
|
|
20241024,174900,1015994100,37600,37600,37600,37600,0
|
|
20241024,174800,1015994100,37600,37600,37600,37600,0
|
|
20241024,174700,1015994100,37600,37600,37600,37600,0
|
|
20241024,174600,1015994100,37600,37600,37600,37600,0
|
|
20241024,174500,1015994100,37600,37600,37600,37600,0
|
|
20241024,174400,1015994100,37600,37600,37600,37600,0
|
|
20241024,174300,1015994100,37600,37600,37600,37600,0
|
|
20241024,174200,1015994100,37600,37600,37600,37600,0
|
|
20241024,174100,1015994100,37600,37600,37600,37600,0
|
|
20241024,174000,1015994100,37600,37600,37600,37600,0
|
|
20241024,173900,1015994100,37600,37600,37600,37600,0
|
|
20241024,173800,1015994100,37600,37600,37600,37600,0
|
|
20241024,173700,1015994100,37600,37600,37600,37600,0
|
|
20241024,173600,1015994100,37600,37600,37600,37600,0
|
|
20241024,173500,1015994100,37600,37600,37600,37600,0
|
|
20241024,173400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,173300,1015994100,37600,37600,37600,37600,0
|
|
20241024,173200,1015994100,37600,37600,37600,37600,0
|
|
20241024,173100,1015994100,37600,37600,37600,37600,0
|
|
20241024,173000,1015994100,37600,37600,37600,37600,0
|
|
20241024,172900,1015994100,37600,37600,37600,37600,0
|
|
20241024,172800,1015994100,37600,37600,37600,37600,0
|
|
20241024,172700,1015994100,37600,37600,37600,37600,0
|
|
20241024,172600,1015994100,37600,37600,37600,37600,0
|
|
20241024,172500,1015994100,37600,37600,37600,37600,0
|
|
20241024,172400,1015994100,37600,37600,37600,37600,0
|
|
20241024,172300,1015994100,37600,37600,37600,37600,0
|
|
20241024,172200,1015994100,37600,37600,37600,37600,0
|
|
20241024,172100,1015994100,37600,37600,37600,37600,0
|
|
20241024,172000,1015994100,37600,37600,37600,37600,0
|
|
20241024,171900,1015994100,37600,37600,37600,37600,0
|
|
20241024,171800,1015994100,37600,37600,37600,37600,0
|
|
20241024,171700,1015994100,37600,37600,37600,37600,0
|
|
20241024,171600,1015994100,37600,37600,37600,37600,0
|
|
20241024,171500,1015994100,37600,37600,37600,37600,0
|
|
20241024,171400,1015994100,37600,37600,37600,37600,0
|
|
20241024,171300,1015994100,37600,37600,37600,37600,0
|
|
20241024,171200,1015994100,37600,37600,37600,37600,0
|
|
20241024,171100,1015994100,37600,37600,37600,37600,0
|
|
20241024,171000,1015994100,37600,37600,37600,37600,0
|
|
20241024,170900,1015994100,37600,37600,37600,37600,0
|
|
20241024,170800,1015994100,37600,37600,37600,37600,0
|
|
20241024,170700,1015994100,37600,37600,37600,37600,0
|
|
20241024,170600,1015994100,37600,37600,37600,37600,0
|
|
20241024,170500,1015994100,37600,37600,37600,37600,0
|
|
20241024,170400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,170300,1015994100,37600,37600,37600,37600,0
|
|
20241024,170200,1015994100,37600,37600,37600,37600,0
|
|
20241024,170100,1015994100,37600,37600,37600,37600,0
|
|
20241024,170000,1015994100,37600,37600,37600,37600,0
|
|
20241024,165900,1015994100,37600,37600,37600,37600,0
|
|
20241024,165800,1015994100,37600,37600,37600,37600,0
|
|
20241024,165700,1015994100,37600,37600,37600,37600,0
|
|
20241024,165600,1015994100,37600,37600,37600,37600,0
|
|
20241024,165500,1015994100,37600,37600,37600,37600,0
|
|
20241024,165400,1015994100,37600,37600,37600,37600,0
|
|
20241024,165300,1015994100,37600,37600,37600,37600,0
|
|
20241024,165200,1015994100,37600,37600,37600,37600,0
|
|
20241024,165100,1015994100,37600,37600,37600,37600,0
|
|
20241024,165000,1015994100,37600,37600,37600,37600,0
|
|
20241024,164900,1015994100,37600,37600,37600,37600,0
|
|
20241024,164800,1015994100,37600,37600,37600,37600,0
|
|
20241024,164700,1015994100,37600,37600,37600,37600,0
|
|
20241024,164600,1015994100,37600,37600,37600,37600,0
|
|
20241024,164500,1015994100,37600,37600,37600,37600,0
|
|
20241024,164400,1015994100,37600,37600,37600,37600,0
|
|
20241024,164300,1015994100,37600,37600,37600,37600,0
|
|
20241024,164200,1015994100,37600,37600,37600,37600,0
|
|
20241024,164100,1015994100,37600,37600,37600,37600,0
|
|
20241024,164000,1015994100,37600,37600,37600,37600,0
|
|
20241024,163900,1015994100,37600,37600,37600,37600,0
|
|
20241024,163800,1015994100,37600,37600,37600,37600,0
|
|
20241024,163700,1015994100,37600,37600,37600,37600,0
|
|
20241024,163600,1015994100,37600,37600,37600,37600,0
|
|
20241024,163500,1015994100,37600,37600,37600,37600,0
|
|
20241024,163400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,163300,1015994100,37600,37600,37600,37600,0
|
|
20241024,163200,1015994100,37600,37600,37600,37600,0
|
|
20241024,163100,1015994100,37600,37600,37600,37600,0
|
|
20241024,163000,1015994100,37600,37600,37600,37600,0
|
|
20241024,162900,1015994100,37600,37600,37600,37600,0
|
|
20241024,162800,1015994100,37600,37600,37600,37600,0
|
|
20241024,162700,1015994100,37600,37600,37600,37600,0
|
|
20241024,162600,1015994100,37600,37600,37600,37600,0
|
|
20241024,162500,1015994100,37600,37600,37600,37600,0
|
|
20241024,162400,1015994100,37600,37600,37600,37600,0
|
|
20241024,162300,1015994100,37600,37600,37600,37600,0
|
|
20241024,162200,1015994100,37600,37600,37600,37600,0
|
|
20241024,162100,1015994100,37600,37600,37600,37600,0
|
|
20241024,162000,1015994100,37600,37600,37600,37600,0
|
|
20241024,161900,1015994100,37600,37600,37600,37600,0
|
|
20241024,161800,1015994100,37600,37600,37600,37600,0
|
|
20241024,161700,1015994100,37600,37600,37600,37600,0
|
|
20241024,161600,1015994100,37600,37600,37600,37600,0
|
|
20241024,161500,1015994100,37600,37600,37600,37600,0
|
|
20241024,161400,1015994100,37600,37600,37600,37600,0
|
|
20241024,161300,1015994100,37600,37600,37600,37600,0
|
|
20241024,161200,1015994100,37600,37600,37600,37600,0
|
|
20241024,161100,1015994100,37600,37600,37600,37600,0
|
|
20241024,161000,1015994100,37600,37600,37600,37600,0
|
|
20241024,160900,1015994100,37600,37600,37600,37600,0
|
|
20241024,160800,1015994100,37600,37600,37600,37600,0
|
|
20241024,160700,1015994100,37600,37600,37600,37600,0
|
|
20241024,160600,1015994100,37600,37600,37600,37600,0
|
|
20241024,160500,1015994100,37600,37600,37600,37600,0
|
|
20241024,160400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,160300,1015994100,37600,37600,37600,37600,0
|
|
20241024,160200,1015994100,37600,37600,37600,37600,0
|
|
20241024,160100,1015994100,37600,37600,37600,37600,0
|
|
20241024,160000,1015994100,37600,37600,37600,37600,0
|
|
20241024,155900,1015994100,37600,37600,37600,37600,0
|
|
20241024,155800,1015994100,37600,37600,37600,37600,0
|
|
20241024,155700,1015994100,37600,37600,37600,37600,0
|
|
20241024,155600,1015994100,37600,37600,37600,37600,0
|
|
20241024,155500,1015994100,37600,37600,37600,37600,0
|
|
20241024,155400,1015994100,37600,37600,37600,37600,0
|
|
20241024,155300,1015994100,37600,37600,37600,37600,0
|
|
20241024,155200,1015994100,37600,37600,37600,37600,0
|
|
20241024,155100,1015994100,37600,37600,37600,37600,0
|
|
20241024,155000,1015994100,37600,37600,37600,37600,0
|
|
20241024,154900,1015994100,37600,37600,37600,37600,0
|
|
20241024,154800,1015994100,37600,37600,37600,37600,0
|
|
20241024,154700,1015994100,37600,37600,37600,37600,0
|
|
20241024,154600,1015994100,37600,37600,37600,37600,0
|
|
20241024,154500,1015994100,37600,37600,37600,37600,0
|
|
20241024,154400,1015994100,37600,37600,37600,37600,0
|
|
20241024,154300,1015994100,37600,37600,37600,37600,0
|
|
20241024,154200,1015994100,37600,37600,37600,37600,0
|
|
20241024,154100,1015994100,37600,37600,37600,37600,0
|
|
20241024,154000,1015994100,37600,37600,37600,37600,0
|
|
20241024,153900,1015994100,37600,37600,37600,37600,0
|
|
20241024,153800,1015994100,37600,37600,37600,37600,0
|
|
20241024,153700,1015994100,37600,37600,37600,37600,0
|
|
20241024,153600,1015994100,37600,37600,37600,37600,0
|
|
20241024,153500,1015994100,37600,37600,37600,37600,0
|
|
20241024,153400,1015994100,37600,37600,37600,37600,1872
|
|
20241024,153300,1015994100,37600,37600,37600,37600,0
|
|
20241024,153200,1015994100,37600,37600,37600,37600,0
|
|
20241024,153100,1015994100,37600,37600,37600,37600,0
|
|
20241024,153000,1015994100,37600,37600,37600,37600,1872
|
|
20241024,152900,945606900,37450,37450,37450,37450,0
|
|
20241024,152800,945606900,37450,37450,37450,37450,0
|
|
20241024,152700,945606900,37450,37450,37450,37450,0
|
|
20241024,152600,945606900,37450,37450,37450,37450,0
|
|
20241024,152500,945606900,37450,37450,37450,37450,0
|
|
20241024,152400,945606900,37450,37450,37450,37450,0
|
|
20241024,152300,945606900,37450,37450,37450,37450,0
|
|
20241024,152200,945606900,37450,37450,37450,37450,0
|
|
20241024,152100,945606900,37450,37450,37450,37450,0
|
|
20241024,152000,945606900,37450,37450,37450,37450,0
|
|
20241024,151900,945606900,37450,37450,37450,37450,26
|
|
20241024,151800,944633200,37450,37450,37450,37450,10
|
|
20241024,151700,944258700,37350,37350,37500,37350,370
|
|
20241024,151600,930422150,37450,37450,37450,37450,10
|
|
20241024,151500,930047650,37350,37350,37350,37350,0
|
|
20241024,151400,930047650,37350,37450,37450,37350,113
|
|
20241024,151300,925825600,37500,37500,37500,37500,11
|
|
20241024,151200,925413100,37350,37350,37350,37350,25
|
|
20241024,151100,924479350,37450,37450,37450,37400,18
|
|
20241024,151000,923805900,37350,37500,37500,37350,27
|
|
20241024,150900,922797000,37350,37450,37500,37350,230
|
|
20241024,150800,914197450,37450,37450,37500,37400,147
|
|
20241024,150700,908694950,37450,37450,37450,37450,203
|
|
20241024,150600,901092600,37500,37400,37500,37400,50
|
|
20241024,150500,899220800,37450,37400,37450,37400,24
|
|
20241024,150400,898322600,37400,37350,37400,37350,40
|
|
20241024,150300,896827800,37400,37400,37400,37350,91
|
|
20241024,150200,893428400,37350,37350,37350,37300,275
|
|
20241024,150100,883158400,37350,37350,37350,37350,12
|
|
20241024,150000,882710200,37350,37350,37350,37300,36
|
|
20241024,145900,881366800,37350,37350,37350,37350,1
|
|
20241024,145800,881329450,37350,37350,37350,37300,37
|
|
20241024,145700,879948700,37350,37350,37350,37350,32
|
|
20241024,145600,878753500,37350,37300,37350,37300,27
|
|
20241024,145500,877746300,37350,37350,37350,37350,3
|
|
20241024,145400,877634250,37350,37350,37350,37350,2
|
|
20241024,145300,877559550,37300,37350,37350,37300,64
|
|
20241024,145200,875170350,37350,37350,37350,37350,50
|
|
20241024,145100,873302850,37300,37300,37300,37300,25
|
|
20241024,145000,872370350,37300,37300,37300,37300,0
|
|
20241024,144900,872370350,37300,37300,37300,37300,124
|
|
20241024,144800,867745150,37350,37350,37350,37350,27
|
|
20241024,144700,866736700,37300,37400,37450,37300,54
|
|
20241024,144600,864720400,37450,37400,37450,37350,67
|
|
20241024,144500,862214950,37350,37300,37350,37300,89
|
|
20241024,144400,858892050,37350,37300,37350,37300,54
|
|
20241024,144300,856876150,37300,37350,37350,37300,83
|
|
20241024,144200,853777100,37500,37500,37500,37500,10
|
|
20241024,144100,853402100,37350,37350,37350,37350,25
|
|
20241024,144000,852468350,37500,37500,37500,37500,0
|
|
20241024,143900,852468350,37500,37350,37500,37350,44
|
|
20241024,143800,850822450,37500,37500,37500,37500,10
|
|
20241024,143700,850447450,37500,37350,37500,37350,34
|
|
20241024,143600,849176050,37500,37500,37500,37500,1
|
|
20241024,143500,849138550,37500,37350,37500,37350,35
|
|
20241024,143400,847829800,37400,37400,37400,37400,0
|
|
20241024,143300,847829800,37400,37350,37500,37350,30
|
|
20241024,143200,846708900,37500,37500,37500,37500,2
|
|
20241024,143100,846633900,37500,37500,37500,37500,12
|
|
20241024,143000,846183900,37350,37350,37350,37350,25
|
|
20241024,142900,845250150,37500,37500,37500,37500,14
|
|
20241024,142800,844725150,37400,37500,37500,37400,38
|
|
20241024,142700,843302550,37450,37450,37450,37450,4
|
|
20241024,142600,843152750,37450,37350,37450,37350,26
|
|
20241024,142500,842181450,37450,37400,37450,37400,810
|
|
20241024,142400,811885950,37400,37400,37400,37350,34
|
|
20241024,142300,810615600,37400,37400,37400,37400,0
|
|
20241024,142200,810615600,37400,37350,37400,37300,73
|
|
20241024,142100,807889750,37350,37350,37350,37350,4
|
|
20241024,142000,807740350,37350,37300,37350,37300,45
|
|
20241024,141900,806060850,37300,37300,37300,37300,0
|
|
20241024,141800,806060850,37300,37300,37300,37300,24
|
|
20241024,141700,805165650,37350,37350,37350,37350,0
|
|
20241024,141600,805165650,37350,37350,37350,37350,61
|
|
20241024,141500,802887300,37350,37350,37350,37350,0
|
|
20241024,141400,802887300,37350,37350,37350,37350,25
|
|
20241024,141300,801953550,37400,37400,37400,37400,27
|
|
20241024,141200,800943750,37350,37350,37350,37350,24
|
|
20241024,141100,800047350,37400,37350,37400,37350,511
|
|
20241024,141000,780960950,37350,37300,37350,37300,34
|
|
20241024,140900,779692250,37350,37350,37350,37350,943
|
|
20241024,140800,744471200,37250,37250,37250,37250,109
|
|
20241024,140700,740410950,37250,37350,37350,37250,26
|
|
20241024,140600,739442350,37250,37250,37250,37250,0
|
|
20241024,140500,739442350,37250,37300,37300,37250,112
|
|
20241024,140400,735265950,37250,37250,37250,37250,1
|
|
20241024,140300,735228700,37250,37250,37250,37250,25
|
|
20241024,140200,734297450,37300,37300,37300,37300,10
|
|
20241024,140100,733924450,37200,37200,37200,37200,24
|
|
20241024,140000,733031650,37300,37300,37300,37300,1
|
|
20241024,135900,732994350,37200,37200,37200,37200,24
|
|
20241024,135800,732101550,37200,37200,37200,37200,0
|
|
20241024,135700,732101550,37200,37200,37200,37200,25
|
|
20241024,135600,731171550,37200,37200,37200,37200,0
|
|
20241024,135500,731171550,37200,37300,37300,37200,49
|
|
20241024,135400,729346250,37200,37200,37200,37200,0
|
|
20241024,135300,729346250,37200,37200,37200,37200,25
|
|
20241024,135200,728416250,37200,37200,37200,37200,0
|
|
20241024,135100,728416250,37200,37200,37200,37200,24
|
|
20241024,135000,727523450,37200,37200,37200,37200,0
|
|
20241024,134900,727523450,37200,37200,37200,37200,24
|
|
20241024,134800,726630650,37150,37150,37150,37150,0
|
|
20241024,134700,726630650,37150,37150,37150,37150,0
|
|
20241024,134600,726630650,37150,37150,37150,37150,25
|
|
20241024,134500,725701900,37150,37150,37150,37150,8
|
|
20241024,134400,725404700,37150,37150,37150,37150,24
|
|
20241024,134300,724513100,37150,37150,37150,37150,0
|
|
20241024,134200,724513100,37150,37150,37150,37150,25
|
|
20241024,134100,723584350,37300,37300,37300,37300,0
|
|
20241024,134000,723584350,37300,37150,37300,37150,25
|
|
20241024,133900,722655450,37300,37300,37300,37300,1
|
|
20241024,133800,722618150,37300,37150,37300,37150,25
|
|
20241024,133700,721689250,37300,37300,37300,37300,0
|
|
20241024,133600,721689250,37300,37150,37300,37150,132
|
|
20241024,133500,716784400,37150,37300,37300,37150,119
|
|
20241024,133400,712360250,37150,37150,37250,37150,925
|
|
20241024,133300,677996000,37250,37200,37250,37200,85
|
|
20241024,133200,674833950,37200,37300,37300,37200,3142
|
|
20241024,133100,557888700,37250,37250,37250,37250,0
|
|
20241024,133000,557888700,37250,37250,37250,37250,24
|
|
20241024,132900,556994700,37300,37300,37300,37300,0
|
|
20241024,132800,556994700,37300,37300,37300,37300,24
|
|
20241024,132700,556099500,37300,37300,37300,37300,0
|
|
20241024,132600,556099500,37300,37300,37300,37300,25
|
|
20241024,132500,555167000,37350,37350,37350,37350,1
|
|
20241024,132400,555129650,37300,37300,37300,37300,0
|
|
20241024,132300,555129650,37300,37300,37300,37300,24
|
|
20241024,132200,554234450,37300,37300,37300,37300,61
|
|
20241024,132100,551959150,37300,37300,37300,37300,45
|
|
20241024,132000,550280650,37350,37350,37350,37350,0
|
|
20241024,131900,550280650,37350,37400,37400,37350,4
|
|
20241024,131800,550131200,37350,37350,37350,37350,0
|
|
20241024,131700,550131200,37350,37350,37350,37350,24
|
|
20241024,131600,549234800,37400,37400,37400,37400,0
|
|
20241024,131500,549234800,37400,37400,37400,37350,36
|
|
20241024,131400,547889650,37400,37400,37400,37400,1
|
|
20241024,131300,547852250,37350,37350,37350,37350,24
|
|
20241024,131200,546955850,37400,37400,37400,37400,10
|
|
20241024,131100,546581850,37350,37350,37400,37350,51
|
|
20241024,131000,544676950,37400,37350,37400,37350,58
|
|
20241024,130900,542509000,37300,37300,37300,37300,56
|
|
20241024,130800,540420200,37300,37300,37300,37300,10
|
|
20241024,130700,540047200,37300,37300,37300,37300,14
|
|
20241024,130600,539525000,37300,37300,37300,37300,0
|
|
20241024,130500,539525000,37300,37300,37300,37300,26
|
|
20241024,130400,538555200,37300,37300,37300,37300,22
|
|
20241024,130300,537734600,37300,37300,37300,37300,0
|
|
20241024,130200,537734600,37300,37300,37300,37300,102
|
|
20241024,130100,533930000,37400,37400,37400,37400,11
|
|
20241024,130000,533518600,37300,37300,37400,37300,442
|
|
20241024,125900,517031900,37400,37400,37400,37400,0
|
|
20241024,125800,517031900,37400,37300,37400,37300,26
|
|
20241024,125700,516062000,37400,37400,37400,37400,0
|
|
20241024,125600,516062000,37400,37300,37400,37300,32
|
|
20241024,125500,514868100,37400,37400,37400,37400,0
|
|
20241024,125400,514868100,37400,37300,37400,37300,27
|
|
20241024,125300,513860800,37300,37300,37300,37300,0
|
|
20241024,125200,513860800,37300,37300,37300,37300,24
|
|
20241024,125100,512965600,37400,37400,37400,37400,0
|
|
20241024,125000,512965600,37400,37300,37400,37300,56
|
|
20241024,124900,510873600,37400,37400,37400,37400,42
|
|
20241024,124800,509302800,37300,37300,37300,37300,25
|
|
20241024,124700,508370300,37400,37400,37400,37400,1
|
|
20241024,124600,508332900,37400,37300,37400,37300,25
|
|
20241024,124500,507400300,37400,37400,37400,37400,50
|
|
20241024,124400,505530300,37400,37300,37400,37300,26
|
|
20241024,124300,504560400,37300,37400,37400,37300,131
|
|
20241024,124200,499672250,37350,37350,37350,37350,24
|
|
20241024,124100,498775850,37400,37400,37400,37400,10
|
|
20241024,124000,498401850,37350,37350,37350,37350,0
|
|
20241024,123900,498401850,37350,37350,37350,37350,24
|
|
20241024,123800,497505450,37350,37350,37350,37350,0
|
|
20241024,123700,497505450,37350,37400,37400,37350,49
|
|
20241024,123600,495674100,37350,37350,37350,37350,0
|
|
20241024,123500,495674100,37350,37350,37350,37350,24
|
|
20241024,123400,494777700,37400,37350,37400,37350,110
|
|
20241024,123300,490668650,37300,37300,37300,37300,25
|
|
20241024,123200,489736150,37300,37300,37300,37300,0
|
|
20241024,123100,489736150,37300,37300,37300,37300,24
|
|
20241024,123000,488840950,37350,37350,37350,37350,1
|
|
20241024,122900,488803600,37300,37400,37400,37300,25
|
|
20241024,122800,487871000,37350,37350,37350,37350,100
|
|
20241024,122700,484136000,37350,37350,37350,37350,25
|
|
20241024,122600,483202250,37350,37350,37350,37350,0
|
|
20241024,122500,483202250,37350,37350,37350,37350,24
|
|
20241024,122400,482305850,37400,37400,37400,37400,0
|
|
20241024,122300,482305850,37400,37400,37400,37400,102
|
|
20241024,122200,478491050,37400,37400,37400,37400,0
|
|
20241024,122100,478491050,37400,37400,37400,37400,24
|
|
20241024,122000,477593450,37400,37400,37400,37400,0
|
|
20241024,121900,477593450,37400,37400,37450,37400,39
|
|
20241024,121800,476134150,37450,37450,37450,37450,0
|
|
20241024,121700,476134150,37450,37450,37450,37450,0
|
|
20241024,121600,476134150,37450,37400,37450,37400,190
|
|
20241024,121500,469024900,37300,37300,37300,37300,0
|
|
20241024,121400,469024900,37300,37300,37300,37300,24
|
|
20241024,121300,468129700,37400,37400,37400,37400,0
|
|
20241024,121200,468129700,37400,37300,37400,37300,35
|
|
20241024,121100,466823200,37400,37400,37400,37400,1
|
|
20241024,121000,466785800,37350,37350,37350,37350,24
|
|
20241024,120900,465889400,37350,37350,37350,37350,0
|
|
20241024,120800,465889400,37350,37350,37350,37350,24
|
|
20241024,120700,464993000,37400,37350,37400,37350,43
|
|
20241024,120600,463386450,37350,37350,37350,37350,25
|
|
20241024,120500,462452700,37400,37400,37400,37400,0
|
|
20241024,120400,462452700,37400,37400,37400,37400,3
|
|
20241024,120300,462340500,37450,37400,37450,37400,112
|
|
20241024,120200,458151100,37300,37300,37300,37300,161
|
|
20241024,120100,452145800,37300,37300,37300,37300,0
|
|
20241024,120000,452145800,37300,37300,37300,37300,24
|
|
20241024,115900,451250600,37450,37450,37450,37450,0
|
|
20241024,115800,451250600,37450,37300,37450,37300,29
|
|
20241024,115700,450168600,37450,37450,37450,37450,0
|
|
20241024,115600,450168600,37450,37450,37450,37450,1
|
|
20241024,115500,450131150,37450,37300,37450,37300,27
|
|
20241024,115400,449123900,37450,37450,37450,37450,0
|
|
20241024,115300,449123900,37450,37350,37450,37350,26
|
|
20241024,115200,448152600,37300,37300,37300,37300,0
|
|
20241024,115100,448152600,37300,37300,37300,37300,24
|
|
20241024,115000,447257400,37350,37350,37350,37350,0
|
|
20241024,114900,447257400,37350,37350,37350,37350,27
|
|
20241024,114800,446248950,37350,37350,37350,37350,0
|
|
20241024,114700,446248950,37350,37350,37350,37350,20
|
|
20241024,114600,445501950,37350,37350,37350,37350,0
|
|
20241024,114500,445501950,37350,37350,37350,37350,0
|
|
20241024,114400,445501950,37350,37350,37350,37350,0
|
|
20241024,114300,445501950,37350,37350,37350,37350,0
|
|
20241024,114200,445501950,37350,37350,37350,37350,5
|
|
20241024,114100,445315200,37450,37450,37450,37450,0
|
|
20241024,114000,445315200,37450,37450,37450,37450,0
|
|
20241024,113900,445315200,37450,37450,37450,37450,125
|
|
20241024,113800,440633950,37450,37450,37450,37450,7
|
|
20241024,113700,440371800,37450,37450,37450,37450,16
|
|
20241024,113600,439772600,37450,37450,37450,37450,0
|
|
20241024,113500,439772600,37450,37450,37450,37450,2
|
|
20241024,113400,439697700,37450,37450,37450,37450,0
|
|
20241024,113300,439697700,37450,37450,37450,37450,0
|
|
20241024,113200,439697700,37450,37450,37450,37450,0
|
|
20241024,113100,439697700,37450,37450,37450,37450,3
|
|
20241024,113000,439585350,37450,37450,37450,37450,0
|
|
20241024,112900,439585350,37450,37450,37450,37450,2
|
|
20241024,112800,439510450,37450,37450,37450,37450,1
|
|
20241024,112700,439473000,37450,37450,37450,37450,0
|
|
20241024,112600,439473000,37450,37450,37450,37450,2
|
|
20241024,112500,439398100,37450,37300,37450,37300,5
|
|
20241024,112400,439211450,37300,37300,37300,37300,0
|
|
20241024,112300,439211450,37300,37300,37300,37300,0
|
|
20241024,112200,439211450,37300,37300,37300,37300,0
|
|
20241024,112100,439211450,37300,37300,37300,37300,1
|
|
20241024,112000,439174150,37350,37350,37350,37350,30
|
|
20241024,111900,438053650,37350,37350,37350,37350,0
|
|
20241024,111800,438053650,37350,37350,37350,37350,0
|
|
20241024,111700,438053650,37350,37350,37350,37350,0
|
|
20241024,111600,438053650,37350,37350,37350,37350,1
|
|
20241024,111500,438016300,37350,37350,37350,37350,0
|
|
20241024,111400,438016300,37350,37350,37350,37350,0
|
|
20241024,111300,438016300,37350,37350,37350,37350,1
|
|
20241024,111200,437978950,37350,37350,37350,37350,0
|
|
20241024,111100,437978950,37350,37350,37350,37350,0
|
|
20241024,111000,437978950,37350,37350,37350,37350,0
|
|
20241024,110900,437978950,37350,37250,37350,37250,161
|
|
20241024,110800,431973600,37250,37250,37250,37250,37
|
|
20241024,110700,430595350,37300,37300,37300,37300,0
|
|
20241024,110600,430595350,37300,37300,37300,37300,0
|
|
20241024,110500,430595350,37300,37300,37300,37300,126
|
|
20241024,110400,425895550,37300,37300,37300,37300,0
|
|
20241024,110300,425895550,37300,37300,37300,37300,0
|
|
20241024,110200,425895550,37300,37300,37300,37300,0
|
|
20241024,110100,425895550,37300,37450,37450,37300,18
|
|
20241024,110000,425223700,37450,37450,37450,37300,50
|
|
20241024,105900,423357350,37450,37450,37450,37450,6
|
|
20241024,105800,423132650,37450,37450,37450,37450,6
|
|
20241024,105700,422907950,37500,37500,37500,37500,6
|
|
20241024,105600,422682950,37500,37550,37550,37500,13
|
|
20241024,105500,422195150,37550,37550,37550,37550,6
|
|
20241024,105400,421969850,37550,37350,37550,37300,242
|
|
20241024,105300,412934850,37550,37400,37550,37350,312
|
|
20241024,105200,401278450,37550,37550,37550,37400,128
|
|
20241024,105100,396487050,37550,37550,37550,37550,7
|
|
20241024,105000,396224200,37550,37550,37550,37550,7
|
|
20241024,104900,395961350,37550,37550,37550,37550,7
|
|
20241024,104800,395698500,37550,37550,37550,37550,13
|
|
20241024,104700,395210350,37550,37550,37550,37550,6
|
|
20241024,104600,394985050,37400,37550,37550,37400,113
|
|
20241024,104500,390757500,37550,37550,37550,37550,16
|
|
20241024,104400,390156700,37550,37550,37550,37400,61
|
|
20241024,104300,387871700,37450,37550,37550,37450,58
|
|
20241024,104200,385698900,37550,37550,37550,37550,6
|
|
20241024,104100,385473600,37550,37550,37550,37550,114
|
|
20241024,104000,381192900,37550,37450,37550,37450,101
|
|
20241024,103900,377409850,37550,37550,37550,37550,7
|
|
20241024,103800,377147000,37550,37550,37550,37550,6
|
|
20241024,103700,376921700,37550,37550,37550,37450,18
|
|
20241024,103600,376246300,37550,37550,37550,37550,11
|
|
20241024,103500,375833250,37550,37550,37550,37550,8
|
|
20241024,103400,375532850,37550,37500,37550,37500,12
|
|
20241024,103300,375082500,37500,37500,37500,37500,7
|
|
20241024,103200,374820000,37500,37500,37500,37500,6
|
|
20241024,103100,374595000,37500,37500,37500,37500,6
|
|
20241024,103000,374370000,37500,37500,37500,37500,13
|
|
20241024,102900,373882500,37500,37500,37500,37500,6
|
|
20241024,102800,373657500,37500,37500,37500,37500,7
|
|
20241024,102700,373395000,37500,37500,37500,37500,6
|
|
20241024,102600,373170000,37500,37500,37500,37500,13
|
|
20241024,102500,372682500,37500,37500,37500,37500,6
|
|
20241024,102400,372457500,37500,37450,37500,37450,28
|
|
20241024,102300,371408600,37500,37500,37500,37500,16
|
|
20241024,102200,370808600,37500,37500,37500,37500,7
|
|
20241024,102100,370546100,37500,37500,37500,37500,6
|
|
20241024,102000,370321100,37500,37450,37500,37450,28
|
|
20241024,101900,369272200,37450,37550,37550,37450,128
|
|
20241024,101800,364474800,37550,37550,37550,37550,6
|
|
20241024,101700,364249500,37550,37550,37550,37550,7
|
|
20241024,101600,363986650,37500,37500,37500,37500,2
|
|
20241024,101500,363911650,37500,37500,37500,37500,1
|
|
20241024,101400,363874150,37500,37500,37500,37500,0
|
|
20241024,101300,363874150,37500,37500,37500,37500,0
|
|
20241024,101200,363874150,37500,37500,37500,37500,126
|
|
20241024,101100,359149150,37500,37500,37500,37500,1
|
|
20241024,101000,359111650,37550,37550,37550,37550,70
|
|
20241024,100900,356483150,37600,37600,37600,37600,0
|
|
20241024,100800,356483150,37600,37550,37600,37550,52
|
|
20241024,100700,354530450,37600,37600,37600,37600,0
|
|
20241024,100600,354530450,37600,37600,37600,37600,3
|
|
20241024,100500,354417650,37600,37600,37600,37600,6
|
|
20241024,100400,354192050,37600,37650,37650,37600,224
|
|
20241024,100300,345767100,37700,37700,37700,37700,0
|
|
20241024,100200,345767100,37700,37750,37750,37700,41
|
|
20241024,100100,344221350,37700,37700,37700,37700,1
|
|
20241024,100000,344183650,37700,37700,37700,37700,1
|
|
20241024,095900,344145950,37700,37700,37700,37700,0
|
|
20241024,095800,344145950,37700,37700,37700,37700,2
|
|
20241024,095700,344070550,37750,37750,37750,37750,20
|
|
20241024,095600,343315550,37700,37700,37700,37700,71
|
|
20241024,095500,340638850,37700,37700,37700,37700,309
|
|
20241024,095400,328989550,37700,37700,37700,37700,0
|
|
20241024,095300,328989550,37700,37700,37700,37700,4
|
|
20241024,095200,328838750,37700,37650,37700,37650,42
|
|
20241024,095100,327256200,37600,37650,37650,37600,3
|
|
20241024,095000,327143300,37650,37650,37650,37650,51
|
|
20241024,094900,325223150,37650,37700,37700,37650,5
|
|
20241024,094800,325034850,37700,37700,37700,37700,3
|
|
20241024,094700,324921750,37700,37700,37700,37700,2
|
|
20241024,094600,324846350,37700,37700,37700,37700,63
|
|
20241024,094500,322471250,37700,37700,37700,37700,65
|
|
20241024,094400,320020750,37700,37700,37700,37700,0
|
|
20241024,094300,320020750,37700,37700,37700,37700,11
|
|
20241024,094200,319606050,37700,37700,37700,37700,27
|
|
20241024,094100,318588150,37700,37700,37700,37700,0
|
|
20241024,094000,318588150,37700,37700,37700,37700,8
|
|
20241024,093900,318286550,37700,37700,37700,37700,1
|
|
20241024,093800,318248850,37700,37700,37700,37600,184
|
|
20241024,093700,311320100,37700,37650,37700,37650,5
|
|
20241024,093600,311131700,37650,37650,37650,37650,781
|
|
20241024,093500,281727050,37650,37600,37650,37600,306
|
|
20241024,093400,270210600,37700,37700,37700,37700,0
|
|
20241024,093300,270210600,37700,37500,37700,37350,306
|
|
20241024,093200,258754750,37700,37550,37700,37550,154
|
|
20241024,093100,252957050,37500,37450,37500,37400,1977
|
|
20241024,093000,178869350,37450,37400,37450,37400,2
|
|
20241024,092900,178794500,37450,37450,37450,37450,62
|
|
20241024,092800,176472600,37450,37450,37450,37450,0
|
|
20241024,092700,176472600,37450,37450,37450,37450,0
|
|
20241024,092600,176472600,37450,37450,37450,37450,0
|
|
20241024,092500,176472600,37450,37450,37450,37450,800
|
|
20241024,092400,146512600,37450,37400,37450,37400,4
|
|
20241024,092300,146362950,37450,37450,37450,37450,3
|
|
20241024,092200,146250600,37400,37450,37450,37400,111
|
|
20241024,092100,142098900,37450,37450,37450,37450,411
|
|
20241024,092000,126706950,37450,37450,37450,37450,4
|
|
20241024,091900,126557150,37400,37400,37400,37400,25
|
|
20241024,091800,125622150,37450,37450,37450,37450,0
|
|
20241024,091700,125622150,37450,37400,37450,37400,88
|
|
20241024,091600,122330800,37400,37400,37400,37400,511
|
|
20241024,091500,103219400,37400,37400,37400,37400,2
|
|
20241024,091400,103144600,37300,37300,37400,37300,790
|
|
20241024,091300,73635800,37300,37300,37300,37300,3
|
|
20241024,091200,73523900,37350,37300,37350,37300,9
|
|
20241024,091100,73187950,37350,37350,37350,37350,2
|
|
20241024,091000,73113250,37350,37350,37350,37300,50
|
|
20241024,090900,71246000,37350,37250,37350,37250,799
|
|
20241024,090800,41453200,37300,37300,37300,37300,1
|
|
20241024,090700,41415900,37300,37300,37300,37300,1
|
|
20241024,090600,41378600,37150,37300,37300,37150,342
|
|
20241024,090500,28654850,37300,37150,37300,37150,14
|
|
20241024,090400,28134600,37150,37250,37250,37150,65
|
|
20241024,090300,25718700,37350,37350,37350,37250,13
|
|
20241024,090200,25233700,37450,37450,37450,37450,1
|
|
20241024,090100,25196250,37500,37150,37500,37150,240
|
|
20241024,090000,16231800,37050,37050,37050,37050,425
|