585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,427587800,100200,100200,100200,100200,31
|
|
20241007,184100,427587800,100200,100200,100200,100200,0
|
|
20241007,184000,427587800,100200,100200,100200,100200,0
|
|
20241007,183900,427587800,100200,100200,100200,100200,0
|
|
20241007,183800,427587800,100200,100200,100200,100200,0
|
|
20241007,183700,427587800,100200,100200,100200,100200,0
|
|
20241007,183600,427587800,100200,100200,100200,100200,0
|
|
20241007,183500,427587800,100200,100200,100200,100200,0
|
|
20241007,183400,427587800,100200,100200,100200,100200,0
|
|
20241007,183300,427587800,100200,100200,100200,100200,0
|
|
20241007,183200,427587800,100200,100200,100200,100200,0
|
|
20241007,183100,427587800,100200,100200,100200,100200,0
|
|
20241007,183000,427587800,100200,100200,100200,100200,0
|
|
20241007,182900,427587800,100200,100200,100200,100200,0
|
|
20241007,182800,427587800,100200,100200,100200,100200,0
|
|
20241007,182700,427587800,100200,100200,100200,100200,0
|
|
20241007,182600,427587800,100200,100200,100200,100200,0
|
|
20241007,182500,427587800,100200,100200,100200,100200,0
|
|
20241007,182400,427587800,100200,100200,100200,100200,0
|
|
20241007,182300,427587800,100200,100200,100200,100200,0
|
|
20241007,182200,427587800,100200,100200,100200,100200,0
|
|
20241007,182100,427587800,100200,100200,100200,100200,0
|
|
20241007,182000,427587800,100200,100200,100200,100200,0
|
|
20241007,181900,427587800,100200,100200,100200,100200,0
|
|
20241007,181800,427587800,100200,100200,100200,100200,0
|
|
20241007,181700,427587800,100200,100200,100200,100200,0
|
|
20241007,181600,427587800,100200,100200,100200,100200,0
|
|
20241007,181500,427587800,100200,100200,100200,100200,0
|
|
20241007,181400,427587800,100200,100200,100200,100200,0
|
|
20241007,181300,427587800,100200,100200,100200,100200,0
|
|
20241007,181200,427587800,100200,100200,100200,100200,31
|
|
20241007,181100,427587800,100200,100200,100200,100200,0
|
|
20241007,181000,427587800,100200,100200,100200,100200,0
|
|
20241007,180900,427587800,100200,100200,100200,100200,0
|
|
20241007,180800,427587800,100200,100200,100200,100200,0
|
|
20241007,180700,427587800,100200,100200,100200,100200,0
|
|
20241007,180600,427587800,100200,100200,100200,100200,0
|
|
20241007,180500,427587800,100200,100200,100200,100200,0
|
|
20241007,180400,427587800,100200,100200,100200,100200,0
|
|
20241007,180300,427587800,100200,100200,100200,100200,0
|
|
20241007,180200,427587800,100200,100200,100200,100200,0
|
|
20241007,180100,427587800,100200,100200,100200,100200,0
|
|
20241007,180000,427587800,100200,100200,100200,100200,0
|
|
20241007,175900,427587800,100200,100200,100200,100200,0
|
|
20241007,175800,427587800,100200,100200,100200,100200,0
|
|
20241007,175700,427587800,100200,100200,100200,100200,0
|
|
20241007,175600,427587800,100200,100200,100200,100200,0
|
|
20241007,175500,427587800,100200,100200,100200,100200,0
|
|
20241007,175400,427587800,100200,100200,100200,100200,0
|
|
20241007,175300,427587800,100200,100200,100200,100200,0
|
|
20241007,175200,427587800,100200,100200,100200,100200,0
|
|
20241007,175100,427587800,100200,100200,100200,100200,0
|
|
20241007,175000,427587800,100200,100200,100200,100200,0
|
|
20241007,174900,427587800,100200,100200,100200,100200,0
|
|
20241007,174800,427587800,100200,100200,100200,100200,0
|
|
20241007,174700,427587800,100200,100200,100200,100200,0
|
|
20241007,174600,427587800,100200,100200,100200,100200,0
|
|
20241007,174500,427587800,100200,100200,100200,100200,0
|
|
20241007,174400,427587800,100200,100200,100200,100200,0
|
|
20241007,174300,427587800,100200,100200,100200,100200,0
|
|
20241007,174200,427587800,100200,100200,100200,100200,31
|
|
20241007,174100,427587800,100200,100200,100200,100200,0
|
|
20241007,174000,427587800,100200,100200,100200,100200,0
|
|
20241007,173900,427587800,100200,100200,100200,100200,0
|
|
20241007,173800,427587800,100200,100200,100200,100200,0
|
|
20241007,173700,427587800,100200,100200,100200,100200,0
|
|
20241007,173600,427587800,100200,100200,100200,100200,0
|
|
20241007,173500,427587800,100200,100200,100200,100200,0
|
|
20241007,173400,427587800,100200,100200,100200,100200,0
|
|
20241007,173300,427587800,100200,100200,100200,100200,0
|
|
20241007,173200,427587800,100200,100200,100200,100200,0
|
|
20241007,173100,427587800,100200,100200,100200,100200,0
|
|
20241007,173000,427587800,100200,100200,100200,100200,0
|
|
20241007,172900,427587800,100200,100200,100200,100200,0
|
|
20241007,172800,427587800,100200,100200,100200,100200,0
|
|
20241007,172700,427587800,100200,100200,100200,100200,0
|
|
20241007,172600,427587800,100200,100200,100200,100200,0
|
|
20241007,172500,427587800,100200,100200,100200,100200,0
|
|
20241007,172400,427587800,100200,100200,100200,100200,0
|
|
20241007,172300,427587800,100200,100200,100200,100200,0
|
|
20241007,172200,427587800,100200,100200,100200,100200,0
|
|
20241007,172100,427587800,100200,100200,100200,100200,0
|
|
20241007,172000,427587800,100200,100200,100200,100200,0
|
|
20241007,171900,427587800,100200,100200,100200,100200,0
|
|
20241007,171800,427587800,100200,100200,100200,100200,0
|
|
20241007,171700,427587800,100200,100200,100200,100200,0
|
|
20241007,171600,427587800,100200,100200,100200,100200,0
|
|
20241007,171500,427587800,100200,100200,100200,100200,0
|
|
20241007,171400,427587800,100200,100200,100200,100200,0
|
|
20241007,171300,427587800,100200,100200,100200,100200,0
|
|
20241007,171200,427587800,100200,100200,100200,100200,31
|
|
20241007,171100,427587800,100200,100200,100200,100200,0
|
|
20241007,171000,427587800,100200,100200,100200,100200,0
|
|
20241007,170900,427587800,100200,100200,100200,100200,0
|
|
20241007,170800,427587800,100200,100200,100200,100200,0
|
|
20241007,170700,427587800,100200,100200,100200,100200,0
|
|
20241007,170600,427587800,100200,100200,100200,100200,0
|
|
20241007,170500,427587800,100200,100200,100200,100200,0
|
|
20241007,170400,427587800,100200,100200,100200,100200,0
|
|
20241007,170300,427587800,100200,100200,100200,100200,0
|
|
20241007,170200,427587800,100200,100200,100200,100200,0
|
|
20241007,170100,427587800,100200,100200,100200,100200,0
|
|
20241007,170000,427587800,100200,100200,100200,100200,0
|
|
20241007,165900,427587800,100200,100200,100200,100200,0
|
|
20241007,165800,427587800,100200,100200,100200,100200,0
|
|
20241007,165700,427587800,100200,100200,100200,100200,0
|
|
20241007,165600,427587800,100200,100200,100200,100200,0
|
|
20241007,165500,427587800,100200,100200,100200,100200,0
|
|
20241007,165400,427587800,100200,100200,100200,100200,0
|
|
20241007,165300,427587800,100200,100200,100200,100200,0
|
|
20241007,165200,427587800,100200,100200,100200,100200,0
|
|
20241007,165100,427587800,100200,100200,100200,100200,0
|
|
20241007,165000,427587800,100200,100200,100200,100200,0
|
|
20241007,164900,427587800,100200,100200,100200,100200,0
|
|
20241007,164800,427587800,100200,100200,100200,100200,0
|
|
20241007,164700,427587800,100200,100200,100200,100200,0
|
|
20241007,164600,427587800,100200,100200,100200,100200,0
|
|
20241007,164500,427587800,100200,100200,100200,100200,0
|
|
20241007,164400,427587800,100200,100200,100200,100200,0
|
|
20241007,164300,427587800,100200,100200,100200,100200,0
|
|
20241007,164200,427587800,100200,100200,100200,100200,31
|
|
20241007,164100,427587800,100200,100200,100200,100200,0
|
|
20241007,164000,427587800,100200,100200,100200,100200,0
|
|
20241007,163900,427587800,100200,100200,100200,100200,0
|
|
20241007,163800,427587800,100200,100200,100200,100200,0
|
|
20241007,163700,427587800,100200,100200,100200,100200,0
|
|
20241007,163600,427587800,100200,100200,100200,100200,0
|
|
20241007,163500,427587800,100200,100200,100200,100200,0
|
|
20241007,163400,427587800,100200,100200,100200,100200,0
|
|
20241007,163300,427587800,100200,100200,100200,100200,0
|
|
20241007,163200,427587800,100200,100200,100200,100200,0
|
|
20241007,163100,427587800,100200,100200,100200,100200,0
|
|
20241007,163000,427587800,100200,100200,100200,100200,0
|
|
20241007,162900,427587800,100200,100200,100200,100200,0
|
|
20241007,162800,427587800,100200,100200,100200,100200,0
|
|
20241007,162700,427587800,100200,100200,100200,100200,0
|
|
20241007,162600,427587800,100200,100200,100200,100200,0
|
|
20241007,162500,427587800,100200,100200,100200,100200,0
|
|
20241007,162400,427587800,100200,100200,100200,100200,0
|
|
20241007,162300,427587800,100200,100200,100200,100200,0
|
|
20241007,162200,427587800,100200,100200,100200,100200,0
|
|
20241007,162100,427587800,100200,100200,100200,100200,0
|
|
20241007,162000,427587800,100200,100200,100200,100200,0
|
|
20241007,161900,427587800,100200,100200,100200,100200,0
|
|
20241007,161800,427587800,100200,100200,100200,100200,0
|
|
20241007,161700,427587800,100200,100200,100200,100200,0
|
|
20241007,161600,427587800,100200,100200,100200,100200,0
|
|
20241007,161500,427587800,100200,100200,100200,100200,0
|
|
20241007,161400,427587800,100200,100200,100200,100200,0
|
|
20241007,161300,427587800,100200,100200,100200,100200,0
|
|
20241007,161200,427587800,100200,100200,100200,100200,31
|
|
20241007,161100,427587800,100200,100200,100200,100200,0
|
|
20241007,161000,427587800,100200,100200,100200,100200,0
|
|
20241007,160900,427587800,100200,100200,100200,100200,0
|
|
20241007,160800,427587800,100200,100200,100200,100200,0
|
|
20241007,160700,427587800,100200,100200,100200,100200,0
|
|
20241007,160600,427587800,100200,100200,100200,100200,0
|
|
20241007,160500,427587800,100200,100200,100200,100200,0
|
|
20241007,160400,427587800,100200,100200,100200,100200,0
|
|
20241007,160300,427587800,100200,100200,100200,100200,0
|
|
20241007,160200,427587800,100200,100200,100200,100200,0
|
|
20241007,160100,427587800,100200,100200,100200,100200,0
|
|
20241007,160000,427587800,100200,100200,100200,100200,0
|
|
20241007,155900,427587800,100200,100200,100200,100200,0
|
|
20241007,155800,427587800,100200,100200,100200,100200,0
|
|
20241007,155700,427587800,100200,100200,100200,100200,0
|
|
20241007,155600,427587800,100200,100200,100200,100200,0
|
|
20241007,155500,427587800,100200,100200,100200,100200,0
|
|
20241007,155400,427587800,100200,100200,100200,100200,0
|
|
20241007,155300,427587800,100200,100200,100200,100200,0
|
|
20241007,155200,427587800,100200,100200,100200,100200,0
|
|
20241007,155100,427587800,100200,100200,100200,100200,0
|
|
20241007,155000,427587800,100200,100200,100200,100200,0
|
|
20241007,154900,427587800,100200,100200,100200,100200,0
|
|
20241007,154800,427587800,100200,100200,100200,100200,0
|
|
20241007,154700,427587800,100200,100200,100200,100200,0
|
|
20241007,154600,427587800,100200,100200,100200,100200,0
|
|
20241007,154500,427587800,100200,100200,100200,100200,0
|
|
20241007,154400,427587800,100200,100200,100200,100200,0
|
|
20241007,154300,427587800,100200,100200,100200,100200,0
|
|
20241007,154200,427587800,100200,100200,100200,100200,31
|
|
20241007,154100,427587800,100200,100200,100200,100200,0
|
|
20241007,154000,427587800,100200,100200,100200,100200,0
|
|
20241007,153900,427587800,100200,100200,100200,100200,0
|
|
20241007,153800,427587800,100200,100200,100200,100200,0
|
|
20241007,153700,427587800,100200,100200,100200,100200,0
|
|
20241007,153600,427587800,100200,100200,100200,100200,0
|
|
20241007,153500,427587800,100200,100200,100200,100200,0
|
|
20241007,153400,427587800,100200,100200,100200,100200,0
|
|
20241007,153300,427587800,100200,100200,100200,100200,0
|
|
20241007,153200,427587800,100200,100200,100200,100200,0
|
|
20241007,153100,427587800,100200,100200,100200,100200,0
|
|
20241007,153000,427587800,100200,100200,100200,100200,31
|
|
20241007,152900,424481600,98700,98700,98700,98700,0
|
|
20241007,152800,424481600,98700,98700,98700,98700,0
|
|
20241007,152700,424481600,98700,98700,98700,98700,0
|
|
20241007,152600,424481600,98700,98700,98700,98700,0
|
|
20241007,152500,424481600,98700,98700,98700,98700,0
|
|
20241007,152400,424481600,98700,98700,98700,98700,0
|
|
20241007,152300,424481600,98700,98700,98700,98700,0
|
|
20241007,152200,424481600,98700,98700,98700,98700,0
|
|
20241007,152100,424481600,98700,98700,98700,98700,0
|
|
20241007,152000,424481600,98700,98700,98700,98700,0
|
|
20241007,151900,424481600,98700,98700,98700,98700,2
|
|
20241007,151800,424284200,99400,99400,99400,99400,0
|
|
20241007,151700,424284200,99400,99400,99400,99400,1
|
|
20241007,151600,424184800,99600,99600,99600,99600,0
|
|
20241007,151500,424184800,99600,99600,99600,99600,0
|
|
20241007,151400,424184800,99600,99600,99600,99600,0
|
|
20241007,151300,424184800,99600,99600,99600,99600,0
|
|
20241007,151200,424184800,99600,99600,99600,99600,0
|
|
20241007,151100,424184800,99600,99000,99600,98700,54
|
|
20241007,151000,418841100,99600,99600,99600,99600,1
|
|
20241007,150900,418741500,99600,99600,99600,99600,0
|
|
20241007,150800,418741500,99600,99600,99600,99600,0
|
|
20241007,150700,418741500,99600,99600,99600,99600,0
|
|
20241007,150600,418741500,99600,99600,99600,99600,0
|
|
20241007,150500,418741500,99600,99600,99600,99600,0
|
|
20241007,150400,418741500,99600,99600,99600,99600,0
|
|
20241007,150300,418741500,99600,99600,99600,99600,0
|
|
20241007,150200,418741500,99600,99600,99600,99600,0
|
|
20241007,150100,418741500,99600,99600,99600,99600,0
|
|
20241007,150000,418741500,99600,99600,99600,99600,0
|
|
20241007,145900,418741500,99600,99200,99600,99200,20
|
|
20241007,145800,416757100,99600,99600,99600,99600,0
|
|
20241007,145700,416757100,99600,99600,99600,99600,0
|
|
20241007,145600,416757100,99600,99600,99600,99600,0
|
|
20241007,145500,416757100,99600,99600,99600,99600,1
|
|
20241007,145400,416657500,98300,99000,99000,98300,11
|
|
20241007,145300,415569800,99500,99500,99500,99500,0
|
|
20241007,145200,415569800,99500,99500,99500,99500,0
|
|
20241007,145100,415569800,99500,99500,99500,99500,0
|
|
20241007,145000,415569800,99500,99500,99500,99500,0
|
|
20241007,144900,415569800,99500,99500,99500,99500,0
|
|
20241007,144800,415569800,99500,99500,99500,99500,0
|
|
20241007,144700,415569800,99500,99500,99500,99500,0
|
|
20241007,144600,415569800,99500,99500,99500,99500,0
|
|
20241007,144500,415569800,99500,99100,99500,99000,140
|
|
20241007,144400,401695100,99100,99100,99100,99100,1
|
|
20241007,144300,401596000,99100,99100,99100,99100,0
|
|
20241007,144200,401596000,99100,99100,99100,99100,0
|
|
20241007,144100,401596000,99100,99100,99100,99100,0
|
|
20241007,144000,401596000,99100,99100,99100,99100,0
|
|
20241007,143900,401596000,99100,99100,99100,99100,0
|
|
20241007,143800,401596000,99100,99100,99100,99100,0
|
|
20241007,143700,401596000,99100,99100,99100,99100,0
|
|
20241007,143600,401596000,99100,99100,99100,99100,0
|
|
20241007,143500,401596000,99100,99100,99100,99100,0
|
|
20241007,143400,401596000,99100,99100,99100,99100,0
|
|
20241007,143300,401596000,99100,99100,99100,99100,0
|
|
20241007,143200,401596000,99100,99100,99100,99100,0
|
|
20241007,143100,401596000,99100,99100,99100,99100,0
|
|
20241007,143000,401596000,99100,99100,99100,99100,6
|
|
20241007,142900,401001400,99100,99100,99100,99100,0
|
|
20241007,142800,401001400,99100,99100,99100,99100,0
|
|
20241007,142700,401001400,99100,99100,99100,99100,0
|
|
20241007,142600,401001400,99100,99100,99100,99100,0
|
|
20241007,142500,401001400,99100,99100,99100,99100,0
|
|
20241007,142400,401001400,99100,99100,99100,99100,0
|
|
20241007,142300,401001400,99100,99100,99100,99100,3
|
|
20241007,142200,400704100,99100,99100,99100,99100,20
|
|
20241007,142100,398722100,99100,99100,99100,99100,0
|
|
20241007,142000,398722100,99100,99100,99100,99100,0
|
|
20241007,141900,398722100,99100,99100,99100,99100,0
|
|
20241007,141800,398722100,99100,99100,99100,99100,0
|
|
20241007,141700,398722100,99100,99100,99100,99100,0
|
|
20241007,141600,398722100,99100,99100,99100,99100,0
|
|
20241007,141500,398722100,99100,99100,99100,99100,0
|
|
20241007,141400,398722100,99100,99100,99100,99100,0
|
|
20241007,141300,398722100,99100,99100,99100,99100,0
|
|
20241007,141200,398722100,99100,99100,99100,99100,4
|
|
20241007,141100,398325700,99100,99100,99100,99100,0
|
|
20241007,141000,398325700,99100,99200,99200,99100,3
|
|
20241007,140900,398028200,99200,99200,99200,99200,0
|
|
20241007,140800,398028200,99200,99200,99200,99200,0
|
|
20241007,140700,398028200,99200,99200,99200,99200,0
|
|
20241007,140600,398028200,99200,99200,99200,99200,0
|
|
20241007,140500,398028200,99200,99200,99200,99200,0
|
|
20241007,140400,398028200,99200,99200,99200,99200,0
|
|
20241007,140300,398028200,99200,99200,99200,99200,0
|
|
20241007,140200,398028200,99200,99200,99200,99200,0
|
|
20241007,140100,398028200,99200,99200,99200,99200,0
|
|
20241007,140000,398028200,99200,99200,99200,99200,0
|
|
20241007,135900,398028200,99200,99200,99200,99200,0
|
|
20241007,135800,398028200,99200,99200,99200,99200,0
|
|
20241007,135700,398028200,99200,99200,99200,99200,0
|
|
20241007,135600,398028200,99200,99200,99200,99200,0
|
|
20241007,135500,398028200,99200,99200,99200,99200,0
|
|
20241007,135400,398028200,99200,99200,99200,99200,0
|
|
20241007,135300,398028200,99200,99200,99200,99200,5
|
|
20241007,135200,397532200,99100,99100,99100,99100,0
|
|
20241007,135100,397532200,99100,99100,99100,99100,0
|
|
20241007,135000,397532200,99100,99100,99100,99100,0
|
|
20241007,134900,397532200,99100,99100,99100,99100,0
|
|
20241007,134800,397532200,99100,99100,99100,99100,0
|
|
20241007,134700,397532200,99100,99100,99100,99100,0
|
|
20241007,134600,397532200,99100,99100,99100,99100,0
|
|
20241007,134500,397532200,99100,99100,99100,99100,0
|
|
20241007,134400,397532200,99100,99100,99100,99100,1
|
|
20241007,134300,397433100,99000,99100,99100,99000,8
|
|
20241007,134200,396641000,99000,99000,99000,99000,0
|
|
20241007,134100,396641000,99000,99000,99000,99000,0
|
|
20241007,134000,396641000,99000,99000,99000,99000,0
|
|
20241007,133900,396641000,99000,99000,99000,99000,127
|
|
20241007,133800,384068000,99000,99000,99000,99000,0
|
|
20241007,133700,384068000,99000,99000,99000,99000,0
|
|
20241007,133600,384068000,99000,99000,99000,99000,0
|
|
20241007,133500,384068000,99000,99000,99000,99000,1
|
|
20241007,133400,383969000,99000,99000,99000,99000,0
|
|
20241007,133300,383969000,99000,99000,99000,99000,0
|
|
20241007,133200,383969000,99000,99200,99200,99000,8
|
|
20241007,133100,383176200,99200,99200,99200,99200,0
|
|
20241007,133000,383176200,99200,99200,99200,99200,0
|
|
20241007,132900,383176200,99200,99200,99200,99200,0
|
|
20241007,132800,383176200,99200,99200,99200,99200,0
|
|
20241007,132700,383176200,99200,99200,99200,99200,0
|
|
20241007,132600,383176200,99200,99200,99200,99200,0
|
|
20241007,132500,383176200,99200,99400,99400,99200,30
|
|
20241007,132400,380200000,99200,99200,99200,99200,0
|
|
20241007,132300,380200000,99200,99200,99200,99200,0
|
|
20241007,132200,380200000,99200,99200,99200,99200,0
|
|
20241007,132100,380200000,99200,99200,99200,99200,0
|
|
20241007,132000,380200000,99200,99200,99200,99200,0
|
|
20241007,131900,380200000,99200,99200,99200,99200,0
|
|
20241007,131800,380200000,99200,99200,99200,99200,0
|
|
20241007,131700,380200000,99200,99200,99200,99200,0
|
|
20241007,131600,380200000,99200,99200,99200,99200,0
|
|
20241007,131500,380200000,99200,99300,99300,99200,98
|
|
20241007,131400,370477900,99200,99200,99200,99200,0
|
|
20241007,131300,370477900,99200,99200,99200,99200,0
|
|
20241007,131200,370477900,99200,99200,99200,99200,0
|
|
20241007,131100,370477900,99200,99200,99200,99200,0
|
|
20241007,131000,370477900,99200,99200,99200,99200,0
|
|
20241007,130900,370477900,99200,99200,99200,99200,5
|
|
20241007,130800,369981900,99200,99700,99700,99200,40
|
|
20241007,130700,366007400,99700,99700,99700,99700,0
|
|
20241007,130600,366007400,99700,99700,99700,99700,0
|
|
20241007,130500,366007400,99700,99700,99700,99700,0
|
|
20241007,130400,366007400,99700,99700,99700,99700,0
|
|
20241007,130300,366007400,99700,99700,99700,99700,0
|
|
20241007,130200,366007400,99700,99700,99700,99700,2
|
|
20241007,130100,365808000,99700,99700,99700,99700,0
|
|
20241007,130000,365808000,99700,99700,99700,99700,4
|
|
20241007,125900,365409200,99700,99700,99700,99700,1
|
|
20241007,125800,365309500,99700,99700,99700,99700,0
|
|
20241007,125700,365309500,99700,99700,99700,99700,0
|
|
20241007,125600,365309500,99700,99700,99700,99700,0
|
|
20241007,125500,365309500,99700,99600,99700,99600,73
|
|
20241007,125400,358031500,99200,99200,99200,99200,5
|
|
20241007,125300,357535500,99200,99200,99200,99200,0
|
|
20241007,125200,357535500,99200,99200,99200,99200,0
|
|
20241007,125100,357535500,99200,99200,99200,99200,0
|
|
20241007,125000,357535500,99200,99300,99300,99200,84
|
|
20241007,124900,349200300,99300,99300,99300,99300,0
|
|
20241007,124800,349200300,99300,99300,99300,99300,11
|
|
20241007,124700,348108000,99300,99700,99700,99300,17
|
|
20241007,124600,346416700,99700,99700,99700,99700,1
|
|
20241007,124500,346317000,99300,99300,99300,99300,0
|
|
20241007,124400,346317000,99300,99500,99500,99300,10
|
|
20241007,124300,345323500,99600,99600,99600,99600,0
|
|
20241007,124200,345323500,99600,99600,99600,99600,0
|
|
20241007,124100,345323500,99600,99600,99600,99600,1
|
|
20241007,124000,345223900,99600,99600,99600,99600,4
|
|
20241007,123900,344825500,99800,99800,99800,99800,0
|
|
20241007,123800,344825500,99800,99800,99800,99800,0
|
|
20241007,123700,344825500,99800,99900,99900,99800,20
|
|
20241007,123600,342828700,99900,99900,99900,99900,1
|
|
20241007,123500,342728800,99900,99900,99900,99900,0
|
|
20241007,123400,342728800,99900,99900,99900,99900,0
|
|
20241007,123300,342728800,99900,99900,99900,99900,0
|
|
20241007,123200,342728800,99900,99900,99900,99900,0
|
|
20241007,123100,342728800,99900,99900,99900,99900,1
|
|
20241007,123000,342628900,99900,99900,99900,99900,0
|
|
20241007,122900,342628900,99900,99900,99900,99900,0
|
|
20241007,122800,342628900,99900,99900,99900,99900,0
|
|
20241007,122700,342628900,99900,99900,99900,99900,61
|
|
20241007,122600,336535000,100200,100200,100200,100200,5
|
|
20241007,122500,336034000,100500,100500,100500,100500,1
|
|
20241007,122400,335933500,100500,100500,100500,100500,0
|
|
20241007,122300,335933500,100500,100500,100500,100500,0
|
|
20241007,122200,335933500,100500,100500,100500,100500,0
|
|
20241007,122100,335933500,100500,100500,100500,100500,0
|
|
20241007,122000,335933500,100500,100500,100500,100500,0
|
|
20241007,121900,335933500,100500,100500,100500,100500,0
|
|
20241007,121800,335933500,100500,100500,100500,100500,0
|
|
20241007,121700,335933500,100500,100500,100500,100500,0
|
|
20241007,121600,335933500,100500,100500,100500,100500,0
|
|
20241007,121500,335933500,100500,100500,100500,100500,0
|
|
20241007,121400,335933500,100500,100500,100500,100500,0
|
|
20241007,121300,335933500,100500,100500,100500,100500,0
|
|
20241007,121200,335933500,100500,100500,100500,100500,0
|
|
20241007,121100,335933500,100500,100500,100500,100500,0
|
|
20241007,121000,335933500,100500,100500,100500,100500,100
|
|
20241007,120900,325883500,100700,100700,100700,100700,0
|
|
20241007,120800,325883500,100700,100700,100700,100700,0
|
|
20241007,120700,325883500,100700,100700,100700,100700,0
|
|
20241007,120600,325883500,100700,100700,100700,100700,0
|
|
20241007,120500,325883500,100700,100700,100700,100700,0
|
|
20241007,120400,325883500,100700,100700,100700,100700,0
|
|
20241007,120300,325883500,100700,100700,100700,100700,0
|
|
20241007,120200,325883500,100700,100700,100700,100700,0
|
|
20241007,120100,325883500,100700,100700,100700,100700,0
|
|
20241007,120000,325883500,100700,100700,100700,100700,0
|
|
20241007,115900,325883500,100700,100700,100700,100700,0
|
|
20241007,115800,325883500,100700,100700,100700,100700,3
|
|
20241007,115700,325581400,100000,100000,100000,100000,0
|
|
20241007,115600,325581400,100000,99800,100000,99800,17
|
|
20241007,115500,323884400,99800,99800,99800,99800,0
|
|
20241007,115400,323884400,99800,99800,99800,99800,0
|
|
20241007,115300,323884400,99800,99800,99800,99800,0
|
|
20241007,115200,323884400,99800,99800,99800,99800,0
|
|
20241007,115100,323884400,99800,99800,99800,99800,0
|
|
20241007,115000,323884400,99800,99800,99800,99800,4
|
|
20241007,114900,323485200,99900,99900,99900,99900,1
|
|
20241007,114800,323385300,100000,100000,100000,100000,0
|
|
20241007,114700,323385300,100000,100000,100000,100000,0
|
|
20241007,114600,323385300,100000,100000,100000,100000,0
|
|
20241007,114500,323385300,100000,100000,100000,100000,0
|
|
20241007,114400,323385300,100000,100000,100000,100000,0
|
|
20241007,114300,323385300,100000,100000,100000,100000,0
|
|
20241007,114200,323385300,100000,100000,100000,100000,15
|
|
20241007,114100,321885300,100000,100200,100200,100000,123
|
|
20241007,114000,309583000,100200,100200,100200,100200,0
|
|
20241007,113900,309583000,100200,100200,100200,100200,3
|
|
20241007,113800,309282400,100100,100100,100100,100100,0
|
|
20241007,113700,309282400,100100,100100,100100,100100,0
|
|
20241007,113600,309282400,100100,100100,100100,100100,0
|
|
20241007,113500,309282400,100100,100100,100100,100100,0
|
|
20241007,113400,309282400,100100,100100,100100,100100,0
|
|
20241007,113300,309282400,100100,100100,100100,100100,0
|
|
20241007,113200,309282400,100100,100200,100200,100100,3
|
|
20241007,113100,308982000,101100,100200,101100,100200,15
|
|
20241007,113000,307476700,100200,100200,100200,100200,5
|
|
20241007,112900,306975700,100100,100100,100100,100100,10
|
|
20241007,112800,305974700,100100,100100,100100,100100,0
|
|
20241007,112700,305974700,100100,100100,100100,100100,2
|
|
20241007,112600,305774500,100100,100200,100200,100100,3
|
|
20241007,112500,305474000,100200,100200,100200,100200,1
|
|
20241007,112400,305373800,100200,100200,100200,100200,0
|
|
20241007,112300,305373800,100200,100200,100200,100200,0
|
|
20241007,112200,305373800,100200,100200,100200,100200,20
|
|
20241007,112100,303369800,100200,100200,100200,100200,0
|
|
20241007,112000,303369800,100200,100200,100200,100200,0
|
|
20241007,111900,303369800,100200,100200,100200,100200,0
|
|
20241007,111800,303369800,100200,100200,100200,100200,10
|
|
20241007,111700,302367800,100200,100200,100200,100200,0
|
|
20241007,111600,302367800,100200,100200,100200,100200,0
|
|
20241007,111500,302367800,100200,100400,100400,100200,10
|
|
20241007,111400,301365600,100400,100600,100600,100400,21
|
|
20241007,111300,299254800,100600,100600,100600,100600,0
|
|
20241007,111200,299254800,100600,100600,100600,100600,0
|
|
20241007,111100,299254800,100600,100600,100600,100600,0
|
|
20241007,111000,299254800,100600,100600,100600,100600,0
|
|
20241007,110900,299254800,100600,100600,100600,100600,0
|
|
20241007,110800,299254800,100600,100600,100600,100600,1
|
|
20241007,110700,299154200,100400,100400,100400,100400,0
|
|
20241007,110600,299154200,100400,100400,100400,100400,0
|
|
20241007,110500,299154200,100400,100400,100400,100400,0
|
|
20241007,110400,299154200,100400,100400,100400,100400,0
|
|
20241007,110300,299154200,100400,100400,100400,100400,0
|
|
20241007,110200,299154200,100400,100400,100400,100400,0
|
|
20241007,110100,299154200,100400,100400,100400,100400,8
|
|
20241007,110000,298351000,100700,100700,100700,100700,2
|
|
20241007,105900,298149600,100200,100200,100200,100200,0
|
|
20241007,105800,298149600,100200,101400,101400,100200,54
|
|
20241007,105700,292702300,101900,101900,101900,101900,30
|
|
20241007,105600,289645300,101900,101900,101900,101900,0
|
|
20241007,105500,289645300,101900,101900,101900,101900,0
|
|
20241007,105400,289645300,101900,101900,101900,101900,0
|
|
20241007,105300,289645300,101900,101900,101900,101900,0
|
|
20241007,105200,289645300,101900,102000,102000,101900,21
|
|
20241007,105100,287503400,102000,102000,102000,102000,0
|
|
20241007,105000,287503400,102000,102000,102000,101900,30
|
|
20241007,104900,284443500,101900,101900,101900,101900,8
|
|
20241007,104800,283628300,101400,101400,101400,101400,0
|
|
20241007,104700,283628300,101400,101400,101400,101400,5
|
|
20241007,104600,283121300,101400,101400,101400,101400,1
|
|
20241007,104500,283019900,101900,101900,101900,101900,0
|
|
20241007,104400,283019900,101900,101900,101900,101900,0
|
|
20241007,104300,283019900,101900,101900,101900,101900,3
|
|
20241007,104200,282714200,101900,101900,101900,101900,47
|
|
20241007,104100,277924900,101900,101900,101900,101900,4
|
|
20241007,104000,277517300,102000,102000,102000,102000,0
|
|
20241007,103900,277517300,102000,102000,102000,102000,0
|
|
20241007,103800,277517300,102000,102000,102000,102000,0
|
|
20241007,103700,277517300,102000,102000,102000,102000,0
|
|
20241007,103600,277517300,102000,102000,102000,102000,0
|
|
20241007,103500,277517300,102000,101800,102000,101800,49
|
|
20241007,103400,272523600,101800,101800,101800,101800,0
|
|
20241007,103300,272523600,101800,101800,101800,101800,0
|
|
20241007,103200,272523600,101800,101800,101800,101800,0
|
|
20241007,103100,272523600,101800,101700,101800,101700,49
|
|
20241007,103000,267535900,101200,101200,101200,101200,2
|
|
20241007,102900,267333500,101200,101200,101200,101200,0
|
|
20241007,102800,267333500,101200,101200,101200,101200,0
|
|
20241007,102700,267333500,101200,101200,101200,101200,0
|
|
20241007,102600,267333500,101200,101200,101200,101200,1
|
|
20241007,102500,267232300,101700,101600,101700,101600,5
|
|
20241007,102400,266724200,101100,101100,101100,101100,4
|
|
20241007,102300,266319800,101100,101100,101100,101100,5
|
|
20241007,102200,265814300,101700,101700,101700,101700,0
|
|
20241007,102100,265814300,101700,101700,101700,101700,0
|
|
20241007,102000,265814300,101700,101700,101700,101700,0
|
|
20241007,101900,265814300,101700,101700,101700,101700,3
|
|
20241007,101800,265509200,101700,101700,101700,101700,1
|
|
20241007,101700,265407500,101500,101500,101500,101500,0
|
|
20241007,101600,265407500,101500,101500,101500,101500,10
|
|
20241007,101500,264392500,101500,101500,101500,101500,0
|
|
20241007,101400,264392500,101500,101500,101500,101500,2
|
|
20241007,101300,264189500,101500,101500,101500,101500,9
|
|
20241007,101200,263276000,101500,101500,101500,101500,0
|
|
20241007,101100,263276000,101500,101100,101500,101100,5
|
|
20241007,101000,262769500,101000,101000,101000,101000,24
|
|
20241007,100900,260345500,100600,100600,100600,100600,0
|
|
20241007,100800,260345500,100600,100700,100700,100600,3
|
|
20241007,100700,260043600,100600,100600,100600,100600,0
|
|
20241007,100600,260043600,100600,100600,100600,100600,0
|
|
20241007,100500,260043600,100600,100600,100600,100600,0
|
|
20241007,100400,260043600,100600,100600,100600,100600,0
|
|
20241007,100300,260043600,100600,100200,100600,100200,3
|
|
20241007,100200,259742200,100200,100200,100200,100200,2
|
|
20241007,100100,259541800,100200,100200,100200,100200,4
|
|
20241007,100000,259141000,100200,100900,100900,100000,114
|
|
20241007,095900,247725200,100900,100900,100900,100900,39
|
|
20241007,095800,243790100,101100,101200,101200,101100,43
|
|
20241007,095700,239441500,101200,101200,101200,101200,0
|
|
20241007,095600,239441500,101200,101200,101200,101200,0
|
|
20241007,095500,239441500,101200,101200,101200,101200,1
|
|
20241007,095400,239340300,101200,101200,101200,101200,41
|
|
20241007,095300,235191100,101600,101300,101600,101200,76
|
|
20241007,095200,227493000,101400,101400,101400,101400,0
|
|
20241007,095100,227493000,101400,101400,101400,101400,1
|
|
20241007,095000,227391600,101400,101400,101400,101400,50
|
|
20241007,094900,222321600,101300,101300,101300,101300,0
|
|
20241007,094800,222321600,101300,101300,101300,101300,0
|
|
20241007,094700,222321600,101300,101300,101300,101300,0
|
|
20241007,094600,222321600,101300,101300,101300,101300,0
|
|
20241007,094500,222321600,101300,101300,101300,101300,0
|
|
20241007,094400,222321600,101300,101300,101300,101300,0
|
|
20241007,094300,222321600,101300,101300,101300,101300,1
|
|
20241007,094200,222220300,101300,101300,101300,101300,14
|
|
20241007,094100,220802100,101500,101500,101500,101500,6
|
|
20241007,094000,220193100,101500,101700,101700,101500,40
|
|
20241007,093900,216132800,101700,101700,101700,101700,5
|
|
20241007,093800,215624300,101700,101700,101700,101700,0
|
|
20241007,093700,215624300,101700,101700,101700,101700,20
|
|
20241007,093600,213590300,101700,101700,101700,101700,1
|
|
20241007,093500,213488600,102000,102000,102000,102000,0
|
|
20241007,093400,213488600,102000,102000,102000,102000,1
|
|
20241007,093300,213386600,101900,101900,101900,101900,1
|
|
20241007,093200,213284700,101700,101700,101700,101700,0
|
|
20241007,093100,213284700,101700,101700,101700,101700,28
|
|
20241007,093000,210437100,101700,101700,101700,101700,0
|
|
20241007,092900,210437100,101700,101700,101700,101700,6
|
|
20241007,092800,209826900,101700,101700,101700,101700,6
|
|
20241007,092700,209216700,101700,101700,102300,101700,14
|
|
20241007,092600,207788100,102200,102200,102200,102200,1
|
|
20241007,092500,207685900,102300,101900,102300,101900,77
|
|
20241007,092400,199837600,101900,101900,101900,101900,0
|
|
20241007,092300,199837600,101900,101800,101900,101800,70
|
|
20241007,092200,192711300,101900,101900,101900,101900,50
|
|
20241007,092100,187616300,102300,102300,102300,102300,1
|
|
20241007,092000,187514000,102300,102300,102300,102300,1
|
|
20241007,091900,187411700,101900,101900,101900,101900,23
|
|
20241007,091800,185068000,102300,102300,102300,102300,0
|
|
20241007,091700,185068000,102300,101800,102300,101800,10
|
|
20241007,091600,184045500,102300,102300,102300,102300,10
|
|
20241007,091500,183022500,101700,102500,102500,101700,182
|
|
20241007,091400,164442600,102500,103000,103000,102500,86
|
|
20241007,091300,155594600,103000,103000,103000,103000,5
|
|
20241007,091200,155079600,103000,103900,104000,103000,10
|
|
20241007,091100,154041300,104000,104000,104000,104000,8
|
|
20241007,091000,153209300,104000,103200,104000,102800,183
|
|
20241007,090900,134288000,103200,103200,103200,103200,8
|
|
20241007,090800,133462400,103200,103200,103200,103200,39
|
|
20241007,090700,129437600,103200,103100,103200,103000,94
|
|
20241007,090600,119741500,103200,102900,103700,102900,96
|
|
20241007,090500,109818700,102900,102900,103300,102900,54
|
|
20241007,090400,104260800,102900,103300,103300,102900,25
|
|
20241007,090300,101687900,102900,102700,103300,102700,106
|
|
20241007,090200,90772900,102700,103400,103400,102500,119
|
|
20241007,090100,78507600,103900,101500,104000,101100,418
|
|
20241007,090000,35537800,101100,101000,101100,100200,352
|