685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,202200,1288464100,22200,22200,22200,22200,507
|
|
20241023,202100,1288464100,22200,22200,22200,22200,0
|
|
20241023,202000,1288464100,22200,22200,22200,22200,0
|
|
20241023,201900,1288464100,22200,22200,22200,22200,0
|
|
20241023,201800,1288464100,22200,22200,22200,22200,0
|
|
20241023,201700,1288464100,22200,22200,22200,22200,0
|
|
20241023,201600,1288464100,22200,22200,22200,22200,0
|
|
20241023,201500,1288464100,22200,22200,22200,22200,0
|
|
20241023,201400,1288464100,22200,22200,22200,22200,0
|
|
20241023,201300,1288464100,22200,22200,22200,22200,0
|
|
20241023,201200,1288464100,22200,22200,22200,22200,0
|
|
20241023,201100,1288464100,22200,22200,22200,22200,0
|
|
20241023,201000,1288464100,22200,22200,22200,22200,0
|
|
20241023,200900,1288464100,22200,22200,22200,22200,0
|
|
20241023,200800,1288464100,22200,22200,22200,22200,0
|
|
20241023,200700,1288464100,22200,22200,22200,22200,0
|
|
20241023,200600,1288464100,22200,22200,22200,22200,0
|
|
20241023,200500,1288464100,22200,22200,22200,22200,0
|
|
20241023,200400,1288464100,22200,22200,22200,22200,0
|
|
20241023,200300,1288464100,22200,22200,22200,22200,0
|
|
20241023,200200,1288464100,22200,22200,22200,22200,0
|
|
20241023,200100,1288464100,22200,22200,22200,22200,0
|
|
20241023,200000,1288464100,22200,22200,22200,22200,0
|
|
20241023,195900,1288464100,22200,22200,22200,22200,0
|
|
20241023,195800,1288464100,22200,22200,22200,22200,0
|
|
20241023,195700,1288464100,22200,22200,22200,22200,0
|
|
20241023,195600,1288464100,22200,22200,22200,22200,0
|
|
20241023,195500,1288464100,22200,22200,22200,22200,0
|
|
20241023,195400,1288464100,22200,22200,22200,22200,0
|
|
20241023,195300,1288464100,22200,22200,22200,22200,0
|
|
20241023,195200,1288464100,22200,22200,22200,22200,507
|
|
20241023,195100,1288464100,22200,22200,22200,22200,0
|
|
20241023,195000,1288464100,22200,22200,22200,22200,0
|
|
20241023,194900,1288464100,22200,22200,22200,22200,0
|
|
20241023,194800,1288464100,22200,22200,22200,22200,0
|
|
20241023,194700,1288464100,22200,22200,22200,22200,0
|
|
20241023,194600,1288464100,22200,22200,22200,22200,0
|
|
20241023,194500,1288464100,22200,22200,22200,22200,0
|
|
20241023,194400,1288464100,22200,22200,22200,22200,0
|
|
20241023,194300,1288464100,22200,22200,22200,22200,0
|
|
20241023,194200,1288464100,22200,22200,22200,22200,0
|
|
20241023,194100,1288464100,22200,22200,22200,22200,0
|
|
20241023,194000,1288464100,22200,22200,22200,22200,0
|
|
20241023,193900,1288464100,22200,22200,22200,22200,0
|
|
20241023,193800,1288464100,22200,22200,22200,22200,0
|
|
20241023,193700,1288464100,22200,22200,22200,22200,0
|
|
20241023,193600,1288464100,22200,22200,22200,22200,0
|
|
20241023,193500,1288464100,22200,22200,22200,22200,0
|
|
20241023,193400,1288464100,22200,22200,22200,22200,0
|
|
20241023,193300,1288464100,22200,22200,22200,22200,0
|
|
20241023,193200,1288464100,22200,22200,22200,22200,0
|
|
20241023,193100,1288464100,22200,22200,22200,22200,0
|
|
20241023,193000,1288464100,22200,22200,22200,22200,0
|
|
20241023,192900,1288464100,22200,22200,22200,22200,0
|
|
20241023,192800,1288464100,22200,22200,22200,22200,0
|
|
20241023,192700,1288464100,22200,22200,22200,22200,0
|
|
20241023,192600,1288464100,22200,22200,22200,22200,0
|
|
20241023,192500,1288464100,22200,22200,22200,22200,0
|
|
20241023,192400,1288464100,22200,22200,22200,22200,0
|
|
20241023,192300,1288464100,22200,22200,22200,22200,0
|
|
20241023,192200,1288464100,22200,22200,22200,22200,507
|
|
20241023,192100,1288464100,22200,22200,22200,22200,0
|
|
20241023,192000,1288464100,22200,22200,22200,22200,0
|
|
20241023,191900,1288464100,22200,22200,22200,22200,0
|
|
20241023,191800,1288464100,22200,22200,22200,22200,0
|
|
20241023,191700,1288464100,22200,22200,22200,22200,0
|
|
20241023,191600,1288464100,22200,22200,22200,22200,0
|
|
20241023,191500,1288464100,22200,22200,22200,22200,0
|
|
20241023,191400,1288464100,22200,22200,22200,22200,0
|
|
20241023,191300,1288464100,22200,22200,22200,22200,0
|
|
20241023,191200,1288464100,22200,22200,22200,22200,0
|
|
20241023,191100,1288464100,22200,22200,22200,22200,0
|
|
20241023,191000,1288464100,22200,22200,22200,22200,0
|
|
20241023,190900,1288464100,22200,22200,22200,22200,0
|
|
20241023,190800,1288464100,22200,22200,22200,22200,0
|
|
20241023,190700,1288464100,22200,22200,22200,22200,0
|
|
20241023,190600,1288464100,22200,22200,22200,22200,0
|
|
20241023,190500,1288464100,22200,22200,22200,22200,0
|
|
20241023,190400,1288464100,22200,22200,22200,22200,0
|
|
20241023,190300,1288464100,22200,22200,22200,22200,0
|
|
20241023,190200,1288464100,22200,22200,22200,22200,0
|
|
20241023,190100,1288464100,22200,22200,22200,22200,0
|
|
20241023,190000,1288464100,22200,22200,22200,22200,0
|
|
20241023,185900,1288464100,22200,22200,22200,22200,0
|
|
20241023,185800,1288464100,22200,22200,22200,22200,0
|
|
20241023,185700,1288464100,22200,22200,22200,22200,0
|
|
20241023,185600,1288464100,22200,22200,22200,22200,0
|
|
20241023,185500,1288464100,22200,22200,22200,22200,0
|
|
20241023,185400,1288464100,22200,22200,22200,22200,0
|
|
20241023,185300,1288464100,22200,22200,22200,22200,0
|
|
20241023,185200,1288464100,22200,22200,22200,22200,507
|
|
20241023,185100,1288464100,22200,22200,22200,22200,0
|
|
20241023,185000,1288464100,22200,22200,22200,22200,0
|
|
20241023,184900,1288464100,22200,22200,22200,22200,0
|
|
20241023,184800,1288464100,22200,22200,22200,22200,0
|
|
20241023,184700,1288464100,22200,22200,22200,22200,0
|
|
20241023,184600,1288464100,22200,22200,22200,22200,0
|
|
20241023,184500,1288464100,22200,22200,22200,22200,0
|
|
20241023,184400,1288464100,22200,22200,22200,22200,0
|
|
20241023,184300,1288464100,22200,22200,22200,22200,0
|
|
20241023,184200,1288464100,22200,22200,22200,22200,0
|
|
20241023,184100,1288464100,22200,22200,22200,22200,0
|
|
20241023,184000,1288464100,22200,22200,22200,22200,0
|
|
20241023,183900,1288464100,22200,22200,22200,22200,0
|
|
20241023,183800,1288464100,22200,22200,22200,22200,0
|
|
20241023,183700,1288464100,22200,22200,22200,22200,0
|
|
20241023,183600,1288464100,22200,22200,22200,22200,0
|
|
20241023,183500,1288464100,22200,22200,22200,22200,0
|
|
20241023,183400,1288464100,22200,22200,22200,22200,0
|
|
20241023,183300,1288464100,22200,22200,22200,22200,0
|
|
20241023,183200,1288464100,22200,22200,22200,22200,0
|
|
20241023,183100,1288464100,22200,22200,22200,22200,0
|
|
20241023,183000,1288464100,22200,22200,22200,22200,0
|
|
20241023,182900,1288464100,22200,22200,22200,22200,0
|
|
20241023,182800,1288464100,22200,22200,22200,22200,0
|
|
20241023,182700,1288464100,22200,22200,22200,22200,0
|
|
20241023,182600,1288464100,22200,22200,22200,22200,0
|
|
20241023,182500,1288464100,22200,22200,22200,22200,0
|
|
20241023,182400,1288464100,22200,22200,22200,22200,0
|
|
20241023,182300,1288464100,22200,22200,22200,22200,0
|
|
20241023,182200,1288464100,22200,22200,22200,22200,507
|
|
20241023,182100,1288464100,22200,22200,22200,22200,0
|
|
20241023,182000,1288464100,22200,22200,22200,22200,0
|
|
20241023,181900,1288464100,22200,22200,22200,22200,0
|
|
20241023,181800,1288464100,22200,22200,22200,22200,0
|
|
20241023,181700,1288464100,22200,22200,22200,22200,0
|
|
20241023,181600,1288464100,22200,22200,22200,22200,0
|
|
20241023,181500,1288464100,22200,22200,22200,22200,0
|
|
20241023,181400,1288464100,22200,22200,22200,22200,0
|
|
20241023,181300,1288464100,22200,22200,22200,22200,0
|
|
20241023,181200,1288464100,22200,22200,22200,22200,0
|
|
20241023,181100,1288464100,22200,22200,22200,22200,0
|
|
20241023,181000,1288464100,22200,22200,22200,22200,0
|
|
20241023,180900,1288464100,22200,22200,22200,22200,0
|
|
20241023,180800,1288464100,22200,22200,22200,22200,0
|
|
20241023,180700,1288464100,22200,22200,22200,22200,0
|
|
20241023,180600,1288464100,22200,22200,22200,22200,0
|
|
20241023,180500,1288464100,22200,22200,22200,22200,0
|
|
20241023,180400,1288464100,22200,22200,22200,22200,0
|
|
20241023,180300,1288464100,22200,22200,22200,22200,0
|
|
20241023,180200,1288464100,22200,22200,22200,22200,0
|
|
20241023,180100,1288464100,22200,22200,22200,22200,0
|
|
20241023,180000,1288464100,22200,22200,22200,22200,0
|
|
20241023,175900,1288464100,22200,22200,22200,22200,0
|
|
20241023,175800,1288464100,22200,22200,22200,22200,0
|
|
20241023,175700,1288464100,22200,22200,22200,22200,0
|
|
20241023,175600,1288464100,22200,22200,22200,22200,0
|
|
20241023,175500,1288464100,22200,22200,22200,22200,0
|
|
20241023,175400,1288464100,22200,22200,22200,22200,0
|
|
20241023,175300,1288464100,22200,22200,22200,22200,0
|
|
20241023,175200,1288464100,22200,22200,22200,22200,507
|
|
20241023,175100,1288464100,22200,22200,22200,22200,0
|
|
20241023,175000,1288464100,22200,22200,22200,22200,0
|
|
20241023,174900,1288464100,22200,22200,22200,22200,0
|
|
20241023,174800,1288464100,22200,22200,22200,22200,0
|
|
20241023,174700,1288464100,22200,22200,22200,22200,0
|
|
20241023,174600,1288464100,22200,22200,22200,22200,0
|
|
20241023,174500,1288464100,22200,22200,22200,22200,0
|
|
20241023,174400,1288464100,22200,22200,22200,22200,0
|
|
20241023,174300,1288464100,22200,22200,22200,22200,0
|
|
20241023,174200,1288464100,22200,22200,22200,22200,0
|
|
20241023,174100,1288464100,22200,22200,22200,22200,0
|
|
20241023,174000,1288464100,22200,22200,22200,22200,0
|
|
20241023,173900,1288464100,22200,22200,22200,22200,0
|
|
20241023,173800,1288464100,22200,22200,22200,22200,0
|
|
20241023,173700,1288464100,22200,22200,22200,22200,0
|
|
20241023,173600,1288464100,22200,22200,22200,22200,0
|
|
20241023,173500,1288464100,22200,22200,22200,22200,0
|
|
20241023,173400,1288464100,22200,22200,22200,22200,0
|
|
20241023,173300,1288464100,22200,22200,22200,22200,0
|
|
20241023,173200,1288464100,22200,22200,22200,22200,0
|
|
20241023,173100,1288464100,22200,22200,22200,22200,0
|
|
20241023,173000,1288464100,22200,22200,22200,22200,0
|
|
20241023,172900,1288464100,22200,22200,22200,22200,0
|
|
20241023,172800,1288464100,22200,22200,22200,22200,0
|
|
20241023,172700,1288464100,22200,22200,22200,22200,0
|
|
20241023,172600,1288464100,22200,22200,22200,22200,0
|
|
20241023,172500,1288464100,22200,22200,22200,22200,0
|
|
20241023,172400,1288464100,22200,22200,22200,22200,0
|
|
20241023,172300,1288464100,22200,22200,22200,22200,0
|
|
20241023,172200,1288464100,22200,22200,22200,22200,507
|
|
20241023,172100,1288464100,22200,22200,22200,22200,0
|
|
20241023,172000,1288464100,22200,22200,22200,22200,0
|
|
20241023,171900,1288464100,22200,22200,22200,22200,0
|
|
20241023,171800,1288464100,22200,22200,22200,22200,0
|
|
20241023,171700,1288464100,22200,22200,22200,22200,0
|
|
20241023,171600,1288464100,22200,22200,22200,22200,0
|
|
20241023,171500,1288464100,22200,22200,22200,22200,0
|
|
20241023,171400,1288464100,22200,22200,22200,22200,0
|
|
20241023,171300,1288464100,22200,22200,22200,22200,0
|
|
20241023,171200,1288464100,22200,22200,22200,22200,0
|
|
20241023,171100,1288464100,22200,22200,22200,22200,0
|
|
20241023,171000,1288464100,22200,22200,22200,22200,0
|
|
20241023,170900,1288464100,22200,22200,22200,22200,0
|
|
20241023,170800,1288464100,22200,22200,22200,22200,0
|
|
20241023,170700,1288464100,22200,22200,22200,22200,0
|
|
20241023,170600,1288464100,22200,22200,22200,22200,0
|
|
20241023,170500,1288464100,22200,22200,22200,22200,0
|
|
20241023,170400,1288464100,22200,22200,22200,22200,0
|
|
20241023,170300,1288464100,22200,22200,22200,22200,0
|
|
20241023,170200,1288464100,22200,22200,22200,22200,0
|
|
20241023,170100,1288464100,22200,22200,22200,22200,0
|
|
20241023,170000,1288464100,22200,22200,22200,22200,0
|
|
20241023,165900,1288464100,22200,22200,22200,22200,0
|
|
20241023,165800,1288464100,22200,22200,22200,22200,0
|
|
20241023,165700,1288464100,22200,22200,22200,22200,0
|
|
20241023,165600,1288464100,22200,22200,22200,22200,0
|
|
20241023,165500,1288464100,22200,22200,22200,22200,0
|
|
20241023,165400,1288464100,22200,22200,22200,22200,0
|
|
20241023,165300,1288464100,22200,22200,22200,22200,0
|
|
20241023,165200,1288464100,22200,22200,22200,22200,507
|
|
20241023,165100,1288464100,22200,22200,22200,22200,0
|
|
20241023,165000,1288464100,22200,22200,22200,22200,0
|
|
20241023,164900,1288464100,22200,22200,22200,22200,0
|
|
20241023,164800,1288464100,22200,22200,22200,22200,0
|
|
20241023,164700,1288464100,22200,22200,22200,22200,0
|
|
20241023,164600,1288464100,22200,22200,22200,22200,0
|
|
20241023,164500,1288464100,22200,22200,22200,22200,0
|
|
20241023,164400,1288464100,22200,22200,22200,22200,0
|
|
20241023,164300,1288464100,22200,22200,22200,22200,0
|
|
20241023,164200,1288464100,22200,22200,22200,22200,0
|
|
20241023,164100,1288464100,22200,22200,22200,22200,0
|
|
20241023,164000,1288464100,22200,22200,22200,22200,0
|
|
20241023,163900,1288464100,22200,22200,22200,22200,0
|
|
20241023,163800,1288464100,22200,22200,22200,22200,0
|
|
20241023,163700,1288464100,22200,22200,22200,22200,0
|
|
20241023,163600,1288464100,22200,22200,22200,22200,0
|
|
20241023,163500,1288464100,22200,22200,22200,22200,0
|
|
20241023,163400,1288464100,22200,22200,22200,22200,0
|
|
20241023,163300,1288464100,22200,22200,22200,22200,0
|
|
20241023,163200,1288464100,22200,22200,22200,22200,0
|
|
20241023,163100,1288464100,22200,22200,22200,22200,0
|
|
20241023,163000,1288464100,22200,22200,22200,22200,0
|
|
20241023,162900,1288464100,22200,22200,22200,22200,0
|
|
20241023,162800,1288464100,22200,22200,22200,22200,0
|
|
20241023,162700,1288464100,22200,22200,22200,22200,0
|
|
20241023,162600,1288464100,22200,22200,22200,22200,0
|
|
20241023,162500,1288464100,22200,22200,22200,22200,0
|
|
20241023,162400,1288464100,22200,22200,22200,22200,0
|
|
20241023,162300,1288464100,22200,22200,22200,22200,0
|
|
20241023,162200,1288464100,22200,22200,22200,22200,507
|
|
20241023,162100,1288464100,22200,22200,22200,22200,0
|
|
20241023,162000,1288464100,22200,22200,22200,22200,0
|
|
20241023,161900,1288464100,22200,22200,22200,22200,0
|
|
20241023,161800,1288464100,22200,22200,22200,22200,0
|
|
20241023,161700,1288464100,22200,22200,22200,22200,0
|
|
20241023,161600,1288464100,22200,22200,22200,22200,0
|
|
20241023,161500,1288464100,22200,22200,22200,22200,0
|
|
20241023,161400,1288464100,22200,22200,22200,22200,0
|
|
20241023,161300,1288464100,22200,22200,22200,22200,0
|
|
20241023,161200,1288464100,22200,22200,22200,22200,0
|
|
20241023,161100,1288464100,22200,22200,22200,22200,0
|
|
20241023,161000,1288464100,22200,22200,22200,22200,0
|
|
20241023,160900,1288464100,22200,22200,22200,22200,0
|
|
20241023,160800,1288464100,22200,22200,22200,22200,0
|
|
20241023,160700,1288464100,22200,22200,22200,22200,0
|
|
20241023,160600,1288464100,22200,22200,22200,22200,0
|
|
20241023,160500,1288464100,22200,22200,22200,22200,0
|
|
20241023,160400,1288464100,22200,22200,22200,22200,0
|
|
20241023,160300,1288464100,22200,22200,22200,22200,0
|
|
20241023,160200,1288464100,22200,22200,22200,22200,0
|
|
20241023,160100,1288464100,22200,22200,22200,22200,0
|
|
20241023,160000,1288464100,22200,22200,22200,22200,0
|
|
20241023,155900,1288464100,22200,22200,22200,22200,0
|
|
20241023,155800,1288464100,22200,22200,22200,22200,0
|
|
20241023,155700,1288464100,22200,22200,22200,22200,0
|
|
20241023,155600,1288464100,22200,22200,22200,22200,0
|
|
20241023,155500,1288464100,22200,22200,22200,22200,0
|
|
20241023,155400,1288464100,22200,22200,22200,22200,0
|
|
20241023,155300,1288464100,22200,22200,22200,22200,0
|
|
20241023,155200,1288464100,22200,22200,22200,22200,507
|
|
20241023,155100,1288464100,22200,22200,22200,22200,0
|
|
20241023,155000,1288464100,22200,22200,22200,22200,0
|
|
20241023,154900,1288464100,22200,22200,22200,22200,0
|
|
20241023,154800,1288464100,22200,22200,22200,22200,0
|
|
20241023,154700,1288464100,22200,22200,22200,22200,0
|
|
20241023,154600,1288464100,22200,22200,22200,22200,0
|
|
20241023,154500,1288464100,22200,22200,22200,22200,0
|
|
20241023,154400,1288464100,22200,22200,22200,22200,0
|
|
20241023,154300,1288464100,22200,22200,22200,22200,0
|
|
20241023,154200,1288464100,22200,22200,22200,22200,0
|
|
20241023,154100,1288464100,22200,22200,22200,22200,0
|
|
20241023,154000,1288464100,22200,22200,22200,22200,0
|
|
20241023,153900,1288464100,22200,22200,22200,22200,0
|
|
20241023,153800,1288464100,22200,22200,22200,22200,0
|
|
20241023,153700,1288464100,22200,22200,22200,22200,0
|
|
20241023,153600,1288464100,22200,22200,22200,22200,0
|
|
20241023,153500,1288464100,22200,22200,22200,22200,0
|
|
20241023,153400,1288464100,22200,22200,22200,22200,0
|
|
20241023,153300,1288464100,22200,22200,22200,22200,0
|
|
20241023,153200,1288464100,22200,22200,22200,22200,0
|
|
20241023,153100,1288464100,22200,22200,22200,22200,0
|
|
20241023,153000,1288464100,22200,22200,22200,22200,507
|
|
20241023,152900,1277208700,22250,22250,22250,22250,0
|
|
20241023,152800,1277208700,22250,22250,22250,22250,0
|
|
20241023,152700,1277208700,22250,22250,22250,22250,0
|
|
20241023,152600,1277208700,22250,22250,22250,22250,0
|
|
20241023,152500,1277208700,22250,22250,22250,22250,0
|
|
20241023,152400,1277208700,22250,22250,22250,22250,0
|
|
20241023,152300,1277208700,22250,22250,22250,22250,0
|
|
20241023,152200,1277208700,22250,22250,22250,22250,0
|
|
20241023,152100,1277208700,22250,22250,22250,22250,0
|
|
20241023,152000,1277208700,22250,22250,22250,22250,0
|
|
20241023,151900,1277208700,22250,22350,22350,22250,34
|
|
20241023,151800,1276451500,22350,22350,22350,22300,17
|
|
20241023,151700,1276072150,22400,22300,22400,22250,139
|
|
20241023,151600,1272978900,22300,22350,22350,22300,45
|
|
20241023,151500,1271975300,22300,22400,22400,22300,130
|
|
20241023,151400,1269073800,22400,22400,22400,22400,0
|
|
20241023,151300,1269073800,22400,22400,22400,22400,0
|
|
20241023,151200,1269073800,22400,22400,22400,22400,22
|
|
20241023,151100,1268581000,22400,22400,22400,22400,0
|
|
20241023,151000,1268581000,22400,22300,22400,22300,31
|
|
20241023,150900,1267887600,22300,22300,22300,22300,17
|
|
20241023,150800,1267508500,22300,22300,22300,22250,57
|
|
20241023,150700,1266239600,22300,22300,22300,22300,0
|
|
20241023,150600,1266239600,22300,22300,22300,22300,6
|
|
20241023,150500,1266105800,22250,22300,22300,22250,26
|
|
20241023,150400,1265526250,22300,22300,22300,22300,0
|
|
20241023,150300,1265526250,22300,22300,22300,22300,4
|
|
20241023,150200,1265437050,22300,22300,22300,22300,1
|
|
20241023,150100,1265414750,22300,22300,22300,22300,0
|
|
20241023,150000,1265414750,22300,22300,22300,22300,1
|
|
20241023,145900,1265392450,22300,22300,22300,22300,0
|
|
20241023,145800,1265392450,22300,22300,22300,22300,0
|
|
20241023,145700,1265392450,22300,22300,22300,22300,100
|
|
20241023,145600,1263162450,22300,22300,22300,22250,35
|
|
20241023,145500,1262383600,22250,22250,22250,22250,0
|
|
20241023,145400,1262383600,22250,22300,22300,22250,43
|
|
20241023,145300,1261425750,22250,22250,22250,22250,2
|
|
20241023,145200,1261381250,22250,22250,22250,22250,50
|
|
20241023,145100,1260268750,22250,22300,22300,22250,477
|
|
20241023,145000,1249636450,22300,22300,22300,22300,0
|
|
20241023,144900,1249636450,22300,22300,22300,22300,15
|
|
20241023,144800,1249301950,22400,22400,22400,22400,0
|
|
20241023,144700,1249301950,22400,22400,22400,22400,1
|
|
20241023,144600,1249279550,22300,22350,22350,22300,399
|
|
20241023,144500,1240364300,22350,22350,22350,22350,25
|
|
20241023,144400,1239805550,22350,22350,22350,22350,77
|
|
20241023,144300,1238084600,22400,22400,22400,22400,0
|
|
20241023,144200,1238084600,22400,22400,22400,22400,1
|
|
20241023,144100,1238062200,22350,22400,22400,22350,98
|
|
20241023,144000,1235869700,22400,22400,22400,22400,0
|
|
20241023,143900,1235869700,22400,22400,22400,22400,0
|
|
20241023,143800,1235869700,22400,22400,22400,22400,0
|
|
20241023,143700,1235869700,22400,22400,22400,22400,0
|
|
20241023,143600,1235869700,22400,22400,22400,22400,0
|
|
20241023,143500,1235869700,22400,22400,22400,22400,1
|
|
20241023,143400,1235847300,22300,22300,22300,22300,0
|
|
20241023,143300,1235847300,22300,22300,22300,22300,500
|
|
20241023,143200,1224697300,22300,22300,22300,22300,244
|
|
20241023,143100,1219256100,22300,22300,22300,22300,0
|
|
20241023,143000,1219256100,22300,22400,22400,22300,51
|
|
20241023,142900,1218118700,22450,22500,22500,22450,4
|
|
20241023,142800,1218028850,22400,22450,22800,22400,1281
|
|
20241023,142700,1189089800,22350,22350,22350,22350,37
|
|
20241023,142600,1188262850,22350,22350,22350,22350,165
|
|
20241023,142500,1184575100,22350,22500,22500,22350,505
|
|
20241023,142400,1173268450,22650,22650,22650,22550,521
|
|
20241023,142300,1161491800,22650,22600,22650,22550,718
|
|
20241023,142200,1145249350,22600,22650,22650,22550,366
|
|
20241023,142100,1136980050,22650,22550,22650,22550,258
|
|
20241023,142000,1131153250,22600,22600,22600,22550,335
|
|
20241023,141900,1123585750,22600,22550,22600,22500,330
|
|
20241023,141800,1116143650,22500,22550,22550,22500,529
|
|
20241023,141700,1104228600,22550,22500,22550,22450,445
|
|
20241023,141600,1094212800,22500,22500,22500,22500,271
|
|
20241023,141500,1088115300,22500,22500,22500,22450,301
|
|
20241023,141400,1081344600,22500,22500,22500,22450,601
|
|
20241023,141300,1067841900,22500,22500,22500,22450,335
|
|
20241023,141200,1060305550,22500,22500,22500,22500,296
|
|
20241023,141100,1053645550,22500,22450,22500,22400,756
|
|
20241023,141000,1036678350,22450,22450,22450,22400,333
|
|
20241023,140900,1029202550,22450,22400,22450,22400,502
|
|
20241023,140800,1017950050,22400,22300,22400,22300,620
|
|
20241023,140700,1004108900,22300,22300,22300,22050,574
|
|
20241023,140600,991323800,22300,22250,22300,22250,511
|
|
20241023,140500,979953350,22250,22250,22250,22200,300
|
|
20241023,140400,973284000,22250,22050,22250,22050,826
|
|
20241023,140300,955012850,22050,22050,22050,22050,55
|
|
20241023,140200,953800100,22050,22050,22050,22050,0
|
|
20241023,140100,953800100,22050,22050,22050,22050,0
|
|
20241023,140000,953800100,22050,22000,22050,22000,5
|
|
20241023,135900,953690050,22000,22000,22000,22000,0
|
|
20241023,135800,953690050,22000,22000,22000,22000,302
|
|
20241023,135700,947046050,22050,22050,22050,22050,0
|
|
20241023,135600,947046050,22050,22050,22050,22050,26
|
|
20241023,135500,946472750,22000,22000,22000,22000,0
|
|
20241023,135400,946472750,22000,22000,22000,22000,41
|
|
20241023,135300,945570750,22050,22000,22050,22000,34
|
|
20241023,135200,944822700,22000,22000,22000,22000,42
|
|
20241023,135100,943898700,22000,22000,22000,22000,0
|
|
20241023,135000,943898700,22000,22000,22000,22000,0
|
|
20241023,134900,943898700,22000,22000,22000,22000,0
|
|
20241023,134800,943898700,22000,22000,22000,22000,1
|
|
20241023,134700,943876700,21900,21900,22000,21900,48
|
|
20241023,134600,942823200,22000,22000,22000,22000,0
|
|
20241023,134500,942823200,22000,22000,22000,22000,50
|
|
20241023,134400,941723200,22000,22000,22000,22000,0
|
|
20241023,134300,941723200,22000,22000,22000,22000,0
|
|
20241023,134200,941723200,22000,21950,22000,21950,23
|
|
20241023,134100,941217250,22000,22000,22000,22000,0
|
|
20241023,134000,941217250,22000,22000,22000,22000,6
|
|
20241023,133900,941085250,22000,22000,22000,22000,0
|
|
20241023,133800,941085250,22000,22000,22000,22000,0
|
|
20241023,133700,941085250,22000,22000,22000,22000,0
|
|
20241023,133600,941085250,22000,22000,22000,22000,0
|
|
20241023,133500,941085250,22000,22000,22000,22000,0
|
|
20241023,133400,941085250,22000,22000,22000,22000,0
|
|
20241023,133300,941085250,22000,22000,22000,22000,0
|
|
20241023,133200,941085250,22000,22000,22000,22000,0
|
|
20241023,133100,941085250,22000,22000,22000,22000,1
|
|
20241023,133000,941063250,21900,21900,21900,21900,14
|
|
20241023,132900,940756650,22000,22000,22000,22000,0
|
|
20241023,132800,940756650,22000,21900,22000,21900,868
|
|
20241023,132700,921747350,21900,21900,21900,21900,100
|
|
20241023,132600,919557350,22050,22050,22050,22050,1
|
|
20241023,132500,919535300,21900,21900,21900,21900,100
|
|
20241023,132400,917345300,22050,22050,22050,22050,0
|
|
20241023,132300,917345300,22050,22050,22050,22050,1
|
|
20241023,132200,917323250,21900,21900,21900,21900,0
|
|
20241023,132100,917323250,21900,21950,21950,21800,1329
|
|
20241023,132000,888202800,22050,22050,22050,22050,1
|
|
20241023,131900,888180750,21950,21950,21950,21950,204
|
|
20241023,131800,883702950,22050,22000,22050,22000,2
|
|
20241023,131700,883658900,21950,21950,21950,21950,0
|
|
20241023,131600,883658900,21950,21950,21950,21950,0
|
|
20241023,131500,883658900,21950,21950,21950,21950,9
|
|
20241023,131400,883461350,22000,22000,22000,22000,0
|
|
20241023,131300,883461350,22000,22000,22000,22000,282
|
|
20241023,131200,877257350,22050,22050,22050,22050,119
|
|
20241023,131100,874633400,22050,22050,22050,22050,31
|
|
20241023,131000,873949850,22000,22050,22050,22000,474
|
|
20241023,130900,863518150,22100,22100,22100,22100,100
|
|
20241023,130800,861308150,22100,22100,22100,22100,30
|
|
20241023,130700,860645150,22150,22150,22150,22150,0
|
|
20241023,130600,860645150,22150,22150,22150,22150,0
|
|
20241023,130500,860645150,22150,22150,22150,22150,0
|
|
20241023,130400,860645150,22150,22150,22150,22150,23
|
|
20241023,130300,860135700,22200,22200,22200,22200,0
|
|
20241023,130200,860135700,22200,22200,22200,22200,0
|
|
20241023,130100,860135700,22200,22200,22200,22200,0
|
|
20241023,130000,860135700,22200,22200,22200,22200,1
|
|
20241023,125900,860113500,22200,22200,22200,22200,25
|
|
20241023,125800,859558500,22200,22200,22200,22200,4
|
|
20241023,125700,859469700,22100,22100,22100,22100,1
|
|
20241023,125600,859447600,22200,22200,22200,22200,27
|
|
20241023,125500,858848200,22200,22200,22200,22200,0
|
|
20241023,125400,858848200,22200,22200,22200,22200,1
|
|
20241023,125300,858826000,22200,22150,22200,22150,25
|
|
20241023,125200,858271050,22150,22150,22150,22150,0
|
|
20241023,125100,858271050,22150,22150,22150,22150,208
|
|
20241023,125000,853663850,22150,22150,22150,22150,0
|
|
20241023,124900,853663850,22150,22150,22150,22150,62
|
|
20241023,124800,852290550,22150,22150,22150,22150,0
|
|
20241023,124700,852290550,22150,22150,22150,22150,50
|
|
20241023,124600,851183050,22150,22150,22150,22150,22
|
|
20241023,124500,850695750,22100,22100,22100,22100,0
|
|
20241023,124400,850695750,22100,22100,22100,22100,110
|
|
20241023,124300,848264750,22100,22100,22100,22100,97
|
|
20241023,124200,846121050,22150,22150,22150,22150,0
|
|
20241023,124100,846121050,22150,22100,22150,22100,20
|
|
20241023,124000,845678300,22150,22150,22150,22150,24
|
|
20241023,123900,845146700,22100,22100,22100,22100,0
|
|
20241023,123800,845146700,22100,22100,22100,22100,0
|
|
20241023,123700,845146700,22100,22100,22100,22100,0
|
|
20241023,123600,845146700,22100,22100,22100,22100,0
|
|
20241023,123500,845146700,22100,22100,22100,22100,5
|
|
20241023,123400,845036200,22100,22100,22100,22100,26
|
|
20241023,123300,844461600,22050,22050,22050,22050,0
|
|
20241023,123200,844461600,22050,22050,22050,22050,0
|
|
20241023,123100,844461600,22050,22050,22050,22050,100
|
|
20241023,123000,842256600,22100,22100,22100,22100,2
|
|
20241023,122900,842212400,22100,22100,22100,22100,2
|
|
20241023,122800,842168200,22100,22100,22100,22100,0
|
|
20241023,122700,842168200,22100,22000,22100,21950,25
|
|
20241023,122600,841619100,22100,22100,22100,22100,0
|
|
20241023,122500,841619100,22100,22100,22100,22100,0
|
|
20241023,122400,841619100,22100,22050,22100,22050,26
|
|
20241023,122300,841044550,22050,22050,22050,22050,0
|
|
20241023,122200,841044550,22050,22050,22050,22050,7
|
|
20241023,122100,840890200,22050,22050,22050,22050,0
|
|
20241023,122000,840890200,22050,22050,22050,22050,0
|
|
20241023,121900,840890200,22050,22050,22050,22050,1
|
|
20241023,121800,840868150,22000,22000,22000,22000,0
|
|
20241023,121700,840868150,22000,22000,22000,22000,30
|
|
20241023,121600,840208150,22050,22050,22050,22050,26
|
|
20241023,121500,839634850,22050,22050,22050,22050,0
|
|
20241023,121400,839634850,22050,22050,22050,22050,0
|
|
20241023,121300,839634850,22050,22050,22050,22050,0
|
|
20241023,121200,839634850,22050,22050,22050,22050,0
|
|
20241023,121100,839634850,22050,22050,22050,22050,0
|
|
20241023,121000,839634850,22050,22050,22050,22050,0
|
|
20241023,120900,839634850,22050,22050,22050,22050,1
|
|
20241023,120800,839612800,21900,21900,21900,21900,0
|
|
20241023,120700,839612800,21900,21900,21900,21900,0
|
|
20241023,120600,839612800,21900,22000,22000,21900,110
|
|
20241023,120500,837200400,22100,22100,22100,22100,0
|
|
20241023,120400,837200400,22100,22100,22100,22100,23
|
|
20241023,120300,836692100,22100,22100,22100,22100,0
|
|
20241023,120200,836692100,22100,22100,22100,22100,0
|
|
20241023,120100,836692100,22100,22050,22100,22050,2
|
|
20241023,120000,836647950,22100,22100,22100,22100,0
|
|
20241023,115900,836647950,22100,21900,22100,21900,25
|
|
20241023,115800,836095850,22100,22100,22100,22100,0
|
|
20241023,115700,836095850,22100,22100,22100,22100,0
|
|
20241023,115600,836095850,22100,22100,22100,22100,0
|
|
20241023,115500,836095850,22100,22100,22100,22100,0
|
|
20241023,115400,836095850,22100,22100,22100,22100,1
|
|
20241023,115300,836073750,22000,22000,22000,22000,1
|
|
20241023,115200,836051750,21900,21900,21900,21900,0
|
|
20241023,115100,836051750,21900,21900,21900,21900,0
|
|
20241023,115000,836051750,21900,22000,22000,21900,66
|
|
20241023,114900,834602050,21850,21950,21950,21850,46
|
|
20241023,114800,833595750,22000,22000,22000,22000,30
|
|
20241023,114700,832935750,21950,21950,21950,21950,1
|
|
20241023,114600,832913800,22000,22000,22000,22000,10
|
|
20241023,114500,832693800,22000,22000,22000,22000,1
|
|
20241023,114400,832671800,21950,21950,21950,21950,0
|
|
20241023,114300,832671800,21950,21850,21950,21850,200
|
|
20241023,114200,828298550,21850,21900,21900,21850,385
|
|
20241023,114100,819884500,21900,21900,21900,21900,50
|
|
20241023,114000,818789500,21950,21950,21950,21950,2
|
|
20241023,113900,818745600,21900,21900,21900,21900,0
|
|
20241023,113800,818745600,21900,21900,21900,21900,0
|
|
20241023,113700,818745600,21900,21900,21900,21900,30
|
|
20241023,113600,818088600,21900,21900,21900,21900,0
|
|
20241023,113500,818088600,21900,21900,21900,21900,75
|
|
20241023,113400,816446100,21850,21850,21850,21850,0
|
|
20241023,113300,816446100,21850,21850,21850,21850,277
|
|
20241023,113200,810393650,21900,21900,21900,21900,0
|
|
20241023,113100,810393650,21900,21900,21900,21900,100
|
|
20241023,113000,808203650,22000,22000,22000,22000,1
|
|
20241023,112900,808181650,21900,21900,21900,21900,10
|
|
20241023,112800,807962650,21900,21900,21900,21900,21
|
|
20241023,112700,807502750,21950,21950,21950,21950,0
|
|
20241023,112600,807502750,21950,21900,21950,21900,38
|
|
20241023,112500,806668800,21900,21900,21900,21900,123
|
|
20241023,112400,803975100,21850,21850,21850,21850,6
|
|
20241023,112300,803844000,21900,21900,21900,21900,0
|
|
20241023,112200,803844000,21900,21900,21900,21900,0
|
|
20241023,112100,803844000,21900,21850,21900,21850,80
|
|
20241023,112000,802094500,21850,21850,21850,21850,39
|
|
20241023,111900,801242350,21850,21850,21850,21850,1
|
|
20241023,111800,801220500,21900,21900,21900,21900,0
|
|
20241023,111700,801220500,21900,21900,21900,21900,0
|
|
20241023,111600,801220500,21900,21900,21900,21900,0
|
|
20241023,111500,801220500,21900,21900,21900,21900,0
|
|
20241023,111400,801220500,21900,21900,21900,21900,0
|
|
20241023,111300,801220500,21900,21900,21900,21900,1
|
|
20241023,111200,801198600,21800,21800,21800,21800,0
|
|
20241023,111100,801198600,21800,21800,21800,21800,530
|
|
20241023,111000,789644600,21800,21900,21900,21800,47
|
|
20241023,110900,788619600,21900,21900,21900,21900,1
|
|
20241023,110800,788597700,21900,21850,21900,21800,201
|
|
20241023,110700,784210750,21900,21900,21900,21900,2
|
|
20241023,110600,784166950,21950,21950,21950,21950,22
|
|
20241023,110500,783684050,21950,21950,21950,21950,0
|
|
20241023,110400,783684050,21950,21950,21950,21950,0
|
|
20241023,110300,783684050,21950,21950,21950,21950,0
|
|
20241023,110200,783684050,21950,21950,21950,21950,0
|
|
20241023,110100,783684050,21950,21900,21950,21900,2
|
|
20241023,110000,783640200,21850,21850,21850,21850,1
|
|
20241023,105900,783618350,21850,21850,21850,21850,0
|
|
20241023,105800,783618350,21850,21850,21850,21850,176
|
|
20241023,105700,779772750,22000,22000,22000,22000,0
|
|
20241023,105600,779772750,22000,22000,22000,22000,0
|
|
20241023,105500,779772750,22000,21950,22000,21950,28
|
|
20241023,105400,779157650,21900,21900,21900,21900,350
|
|
20241023,105300,771492650,21900,22000,22000,21900,765
|
|
20241023,105200,754737650,21900,21950,21950,21900,159
|
|
20241023,105100,751254800,21950,21950,21950,21950,0
|
|
20241023,105000,751254800,21950,21950,21950,21950,71
|
|
20241023,104900,749696350,21950,21950,21950,21950,13
|
|
20241023,104800,749411000,21850,21850,21850,21850,123
|
|
20241023,104700,746723450,21850,21850,21850,21850,0
|
|
20241023,104600,746723450,21850,21850,21850,21850,4
|
|
20241023,104500,746636050,21850,21750,21850,21750,506
|
|
20241023,104400,735630450,21750,21800,21800,21750,61
|
|
20241023,104300,734303400,21800,21800,21800,21800,20
|
|
20241023,104200,733867400,21950,21850,21950,21850,203
|
|
20241023,104100,729431750,21800,21800,21800,21800,0
|
|
20241023,104000,729431750,21800,21850,21850,21800,200
|
|
20241023,103900,725063850,21900,21900,21900,21900,22
|
|
20241023,103800,724582050,21750,21900,21900,21750,152
|
|
20241023,103700,721260750,21750,21750,21750,21750,0
|
|
20241023,103600,721260750,21750,21800,21800,21700,3843
|
|
20241023,103500,637862950,21800,21750,21800,21700,287
|
|
20241023,103400,631634600,21700,21700,21700,21700,80
|
|
20241023,103300,629898600,21700,21700,21700,21700,470
|
|
20241023,103200,619699600,21700,21750,21800,21700,123
|
|
20241023,103100,617021750,21700,21700,21700,21700,299
|
|
20241023,103000,610533450,21700,21750,21750,21700,211
|
|
20241023,102900,605949750,21800,21750,21800,21750,22
|
|
20241023,102800,605470700,21800,21800,21950,21750,5887
|
|
20241023,102700,477384600,21800,21950,21950,21800,3141
|
|
20241023,102600,408858050,21950,21950,21950,21950,3
|
|
20241023,102500,408792200,21800,21900,21950,21800,1029
|
|
20241023,102400,386309300,21900,21900,21900,21900,0
|
|
20241023,102300,386309300,21900,22000,22000,21900,144
|
|
20241023,102200,383150950,22100,22100,22100,22100,25
|
|
20241023,102100,382598450,22100,22100,22100,22100,0
|
|
20241023,102000,382598450,22100,22000,22100,22000,2
|
|
20241023,101900,382554350,22100,22100,22100,22100,0
|
|
20241023,101800,382554350,22100,22100,22100,22100,0
|
|
20241023,101700,382554350,22100,22100,22100,22100,0
|
|
20241023,101600,382554350,22100,22100,22100,22100,0
|
|
20241023,101500,382554350,22100,22100,22100,22100,0
|
|
20241023,101400,382554350,22100,22100,22100,22100,0
|
|
20241023,101300,382554350,22100,22100,22100,21900,468
|
|
20241023,101200,372275300,22050,22050,22050,22050,15
|
|
20241023,101100,371944550,22100,22100,22100,22100,0
|
|
20241023,101000,371944550,22100,22100,22100,22100,40
|
|
20241023,100900,371060550,22100,22100,22100,22100,200
|
|
20241023,100800,366640550,22250,22250,22250,22250,0
|
|
20241023,100700,366640550,22250,22250,22250,22250,6
|
|
20241023,100600,366507050,22100,22250,22250,22100,5000
|
|
20241023,100500,255996750,22300,22300,22300,22300,1
|
|
20241023,100400,255974450,22250,22250,22250,22250,0
|
|
20241023,100300,255974450,22250,22250,22250,22250,91
|
|
20241023,100200,253949700,22250,22250,22250,22250,20
|
|
20241023,100100,253504700,22300,22300,22300,22300,0
|
|
20241023,100000,253504700,22300,22300,22300,22300,2
|
|
20241023,095900,253460100,22150,22150,22150,22150,0
|
|
20241023,095800,253460100,22150,22150,22150,22150,9
|
|
20241023,095700,253260750,22150,22150,22150,22150,650
|
|
20241023,095600,238863250,22200,22200,22200,22200,70
|
|
20241023,095500,237309250,22200,22200,22200,22200,150
|
|
20241023,095400,233979250,22250,22250,22250,22250,137
|
|
20241023,095300,230931000,22300,22300,22300,22300,50
|
|
20241023,095200,229816000,22300,22300,22300,22300,543
|
|
20241023,095100,217707100,22350,22350,22350,22350,0
|
|
20241023,095000,217707100,22350,22350,22350,22350,40
|
|
20241023,094900,216813100,22350,22350,22350,22350,0
|
|
20241023,094800,216813100,22350,22400,22400,22350,41
|
|
20241023,094700,215895750,22500,22500,22500,22500,0
|
|
20241023,094600,215895750,22500,22350,22500,22300,1008
|
|
20241023,094500,193367750,22500,22400,22500,22400,220
|
|
20241023,094400,188434250,22400,22400,22400,22400,5
|
|
20241023,094300,188322250,22400,22400,22400,22400,40
|
|
20241023,094200,187426250,22400,22450,22450,22400,187
|
|
20241023,094100,183236800,22400,22400,22400,22400,10
|
|
20241023,094000,183012800,22400,22400,22400,22400,23
|
|
20241023,093900,182497600,22400,22400,22400,22400,24
|
|
20241023,093800,181960000,22400,22400,22400,22400,76
|
|
20241023,093700,180257600,22400,22400,22400,22400,200
|
|
20241023,093600,175777600,22400,22500,22550,22400,371
|
|
20241023,093500,167420450,22450,22400,22450,22400,749
|
|
20241023,093400,150605450,22400,22400,22450,22400,200
|
|
20241023,093300,146118400,22400,22400,22400,22400,150
|
|
20241023,093200,142758400,22400,22350,22400,22350,965
|
|
20241023,093100,121174650,22300,22300,22300,22300,49
|
|
20241023,093000,120081950,22350,22300,22350,22300,8
|
|
20241023,092900,119903300,22350,22300,22350,22300,52
|
|
20241023,092800,118741200,22300,22300,22300,22300,49
|
|
20241023,092700,117648500,22350,22350,22350,22350,0
|
|
20241023,092600,117648500,22350,22300,22350,22250,288
|
|
20241023,092500,111220750,22350,22250,22350,22250,12
|
|
20241023,092400,110953150,22350,22200,22350,22150,205
|
|
20241023,092300,106390650,22350,22250,22350,22250,582
|
|
20241023,092200,93404000,22250,22200,22250,22100,389
|
|
20241023,092100,84764800,22200,22200,22200,22100,122
|
|
20241023,092000,82063900,22200,22100,22200,22100,8
|
|
20241023,091900,81886900,22200,22100,22200,22100,396
|
|
20241023,091800,73129100,22150,22100,22150,22100,83
|
|
20241023,091700,71293950,22150,22150,22150,22150,10
|
|
20241023,091600,71072450,22250,22250,22250,22250,0
|
|
20241023,091500,71072450,22250,22250,22250,22250,0
|
|
20241023,091400,71072450,22250,22100,22250,22100,156
|
|
20241023,091300,67622250,22250,22250,22250,22250,0
|
|
20241023,091200,67622250,22250,22250,22250,22250,0
|
|
20241023,091100,67622250,22250,22100,22250,22050,419
|
|
20241023,091000,58370900,22150,22150,22150,22150,0
|
|
20241023,090900,58370900,22150,22150,22150,22150,263
|
|
20241023,090800,52545450,22150,22150,22150,22150,0
|
|
20241023,090700,52545450,22150,22150,22150,22150,13
|
|
20241023,090600,52257500,22150,22050,22150,22050,5
|
|
20241023,090500,52147150,22150,22100,22150,22050,141
|
|
20241023,090400,49029800,22150,22150,22150,22150,0
|
|
20241023,090300,49029800,22150,22000,22150,21850,1188
|
|
20241023,090200,22914550,22150,22150,22150,22050,160
|
|
20241023,090100,19378900,22200,22200,22200,22200,63
|
|
20241023,090000,17980300,22300,22250,22300,22200,809
|