595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185200,657254700,51200,51200,51200,51200,704
|
|
20241024,185100,657254700,51200,51200,51200,51200,0
|
|
20241024,185000,657254700,51200,51200,51200,51200,0
|
|
20241024,184900,657254700,51200,51200,51200,51200,0
|
|
20241024,184800,657254700,51200,51200,51200,51200,0
|
|
20241024,184700,657254700,51200,51200,51200,51200,0
|
|
20241024,184600,657254700,51200,51200,51200,51200,0
|
|
20241024,184500,657254700,51200,51200,51200,51200,0
|
|
20241024,184400,657254700,51200,51200,51200,51200,0
|
|
20241024,184300,657254700,51200,51200,51200,51200,0
|
|
20241024,184200,657254700,51200,51200,51200,51200,0
|
|
20241024,184100,657254700,51200,51200,51200,51200,0
|
|
20241024,184000,657254700,51200,51200,51200,51200,0
|
|
20241024,183900,657254700,51200,51200,51200,51200,0
|
|
20241024,183800,657254700,51200,51200,51200,51200,0
|
|
20241024,183700,657254700,51200,51200,51200,51200,0
|
|
20241024,183600,657254700,51200,51200,51200,51200,0
|
|
20241024,183500,657254700,51200,51200,51200,51200,0
|
|
20241024,183400,657254700,51200,51200,51200,51200,0
|
|
20241024,183300,657254700,51200,51200,51200,51200,0
|
|
20241024,183200,657254700,51200,51200,51200,51200,0
|
|
20241024,183100,657254700,51200,51200,51200,51200,0
|
|
20241024,183000,657254700,51200,51200,51200,51200,0
|
|
20241024,182900,657254700,51200,51200,51200,51200,0
|
|
20241024,182800,657254700,51200,51200,51200,51200,0
|
|
20241024,182700,657254700,51200,51200,51200,51200,0
|
|
20241024,182600,657254700,51200,51200,51200,51200,0
|
|
20241024,182500,657254700,51200,51200,51200,51200,0
|
|
20241024,182400,657254700,51200,51200,51200,51200,0
|
|
20241024,182300,657254700,51200,51200,51200,51200,0
|
|
20241024,182200,657254700,51200,51200,51200,51200,704
|
|
20241024,182100,657254700,51200,51200,51200,51200,0
|
|
20241024,182000,657254700,51200,51200,51200,51200,0
|
|
20241024,181900,657254700,51200,51200,51200,51200,0
|
|
20241024,181800,657254700,51200,51200,51200,51200,0
|
|
20241024,181700,657254700,51200,51200,51200,51200,0
|
|
20241024,181600,657254700,51200,51200,51200,51200,0
|
|
20241024,181500,657254700,51200,51200,51200,51200,0
|
|
20241024,181400,657254700,51200,51200,51200,51200,0
|
|
20241024,181300,657254700,51200,51200,51200,51200,0
|
|
20241024,181200,657254700,51200,51200,51200,51200,0
|
|
20241024,181100,657254700,51200,51200,51200,51200,0
|
|
20241024,181000,657254700,51200,51200,51200,51200,0
|
|
20241024,180900,657254700,51200,51200,51200,51200,0
|
|
20241024,180800,657254700,51200,51200,51200,51200,0
|
|
20241024,180700,657254700,51200,51200,51200,51200,0
|
|
20241024,180600,657254700,51200,51200,51200,51200,0
|
|
20241024,180500,657254700,51200,51200,51200,51200,0
|
|
20241024,180400,657254700,51200,51200,51200,51200,0
|
|
20241024,180300,657254700,51200,51200,51200,51200,0
|
|
20241024,180200,657254700,51200,51200,51200,51200,0
|
|
20241024,180100,657254700,51200,51200,51200,51200,0
|
|
20241024,180000,657254700,51200,51200,51200,51200,0
|
|
20241024,175900,657254700,51200,51200,51200,51200,0
|
|
20241024,175800,657254700,51200,51200,51200,51200,0
|
|
20241024,175700,657254700,51200,51200,51200,51200,0
|
|
20241024,175600,657254700,51200,51200,51200,51200,0
|
|
20241024,175500,657254700,51200,51200,51200,51200,0
|
|
20241024,175400,657254700,51200,51200,51200,51200,0
|
|
20241024,175300,657254700,51200,51200,51200,51200,0
|
|
20241024,175200,657254700,51200,51200,51200,51200,704
|
|
20241024,175100,657254700,51200,51200,51200,51200,0
|
|
20241024,175000,657254700,51200,51200,51200,51200,0
|
|
20241024,174900,657254700,51200,51200,51200,51200,0
|
|
20241024,174800,657254700,51200,51200,51200,51200,0
|
|
20241024,174700,657254700,51200,51200,51200,51200,0
|
|
20241024,174600,657254700,51200,51200,51200,51200,0
|
|
20241024,174500,657254700,51200,51200,51200,51200,0
|
|
20241024,174400,657254700,51200,51200,51200,51200,0
|
|
20241024,174300,657254700,51200,51200,51200,51200,0
|
|
20241024,174200,657254700,51200,51200,51200,51200,0
|
|
20241024,174100,657254700,51200,51200,51200,51200,0
|
|
20241024,174000,657254700,51200,51200,51200,51200,0
|
|
20241024,173900,657254700,51200,51200,51200,51200,0
|
|
20241024,173800,657254700,51200,51200,51200,51200,0
|
|
20241024,173700,657254700,51200,51200,51200,51200,0
|
|
20241024,173600,657254700,51200,51200,51200,51200,0
|
|
20241024,173500,657254700,51200,51200,51200,51200,0
|
|
20241024,173400,657254700,51200,51200,51200,51200,0
|
|
20241024,173300,657254700,51200,51200,51200,51200,0
|
|
20241024,173200,657254700,51200,51200,51200,51200,0
|
|
20241024,173100,657254700,51200,51200,51200,51200,0
|
|
20241024,173000,657254700,51200,51200,51200,51200,0
|
|
20241024,172900,657254700,51200,51200,51200,51200,0
|
|
20241024,172800,657254700,51200,51200,51200,51200,0
|
|
20241024,172700,657254700,51200,51200,51200,51200,0
|
|
20241024,172600,657254700,51200,51200,51200,51200,0
|
|
20241024,172500,657254700,51200,51200,51200,51200,0
|
|
20241024,172400,657254700,51200,51200,51200,51200,0
|
|
20241024,172300,657254700,51200,51200,51200,51200,0
|
|
20241024,172200,657254700,51200,51200,51200,51200,704
|
|
20241024,172100,657254700,51200,51200,51200,51200,0
|
|
20241024,172000,657254700,51200,51200,51200,51200,0
|
|
20241024,171900,657254700,51200,51200,51200,51200,0
|
|
20241024,171800,657254700,51200,51200,51200,51200,0
|
|
20241024,171700,657254700,51200,51200,51200,51200,0
|
|
20241024,171600,657254700,51200,51200,51200,51200,0
|
|
20241024,171500,657254700,51200,51200,51200,51200,0
|
|
20241024,171400,657254700,51200,51200,51200,51200,0
|
|
20241024,171300,657254700,51200,51200,51200,51200,0
|
|
20241024,171200,657254700,51200,51200,51200,51200,0
|
|
20241024,171100,657254700,51200,51200,51200,51200,0
|
|
20241024,171000,657254700,51200,51200,51200,51200,0
|
|
20241024,170900,657254700,51200,51200,51200,51200,0
|
|
20241024,170800,657254700,51200,51200,51200,51200,0
|
|
20241024,170700,657254700,51200,51200,51200,51200,0
|
|
20241024,170600,657254700,51200,51200,51200,51200,0
|
|
20241024,170500,657254700,51200,51200,51200,51200,0
|
|
20241024,170400,657254700,51200,51200,51200,51200,0
|
|
20241024,170300,657254700,51200,51200,51200,51200,0
|
|
20241024,170200,657254700,51200,51200,51200,51200,0
|
|
20241024,170100,657254700,51200,51200,51200,51200,0
|
|
20241024,170000,657254700,51200,51200,51200,51200,0
|
|
20241024,165900,657254700,51200,51200,51200,51200,0
|
|
20241024,165800,657254700,51200,51200,51200,51200,0
|
|
20241024,165700,657254700,51200,51200,51200,51200,0
|
|
20241024,165600,657254700,51200,51200,51200,51200,0
|
|
20241024,165500,657254700,51200,51200,51200,51200,0
|
|
20241024,165400,657254700,51200,51200,51200,51200,0
|
|
20241024,165300,657254700,51200,51200,51200,51200,0
|
|
20241024,165200,657254700,51200,51200,51200,51200,704
|
|
20241024,165100,657254700,51200,51200,51200,51200,0
|
|
20241024,165000,657254700,51200,51200,51200,51200,0
|
|
20241024,164900,657254700,51200,51200,51200,51200,0
|
|
20241024,164800,657254700,51200,51200,51200,51200,0
|
|
20241024,164700,657254700,51200,51200,51200,51200,0
|
|
20241024,164600,657254700,51200,51200,51200,51200,0
|
|
20241024,164500,657254700,51200,51200,51200,51200,0
|
|
20241024,164400,657254700,51200,51200,51200,51200,0
|
|
20241024,164300,657254700,51200,51200,51200,51200,0
|
|
20241024,164200,657254700,51200,51200,51200,51200,0
|
|
20241024,164100,657254700,51200,51200,51200,51200,0
|
|
20241024,164000,657254700,51200,51200,51200,51200,0
|
|
20241024,163900,657254700,51200,51200,51200,51200,0
|
|
20241024,163800,657254700,51200,51200,51200,51200,0
|
|
20241024,163700,657254700,51200,51200,51200,51200,0
|
|
20241024,163600,657254700,51200,51200,51200,51200,0
|
|
20241024,163500,657254700,51200,51200,51200,51200,0
|
|
20241024,163400,657254700,51200,51200,51200,51200,0
|
|
20241024,163300,657254700,51200,51200,51200,51200,0
|
|
20241024,163200,657254700,51200,51200,51200,51200,0
|
|
20241024,163100,657254700,51200,51200,51200,51200,0
|
|
20241024,163000,657254700,51200,51200,51200,51200,0
|
|
20241024,162900,657254700,51200,51200,51200,51200,0
|
|
20241024,162800,657254700,51200,51200,51200,51200,0
|
|
20241024,162700,657254700,51200,51200,51200,51200,0
|
|
20241024,162600,657254700,51200,51200,51200,51200,0
|
|
20241024,162500,657254700,51200,51200,51200,51200,0
|
|
20241024,162400,657254700,51200,51200,51200,51200,0
|
|
20241024,162300,657254700,51200,51200,51200,51200,0
|
|
20241024,162200,657254700,51200,51200,51200,51200,704
|
|
20241024,162100,657254700,51200,51200,51200,51200,0
|
|
20241024,162000,657254700,51200,51200,51200,51200,0
|
|
20241024,161900,657254700,51200,51200,51200,51200,0
|
|
20241024,161800,657254700,51200,51200,51200,51200,0
|
|
20241024,161700,657254700,51200,51200,51200,51200,0
|
|
20241024,161600,657254700,51200,51200,51200,51200,0
|
|
20241024,161500,657254700,51200,51200,51200,51200,0
|
|
20241024,161400,657254700,51200,51200,51200,51200,0
|
|
20241024,161300,657254700,51200,51200,51200,51200,0
|
|
20241024,161200,657254700,51200,51200,51200,51200,0
|
|
20241024,161100,657254700,51200,51200,51200,51200,0
|
|
20241024,161000,657254700,51200,51200,51200,51200,0
|
|
20241024,160900,657254700,51200,51200,51200,51200,0
|
|
20241024,160800,657254700,51200,51200,51200,51200,0
|
|
20241024,160700,657254700,51200,51200,51200,51200,0
|
|
20241024,160600,657254700,51200,51200,51200,51200,0
|
|
20241024,160500,657254700,51200,51200,51200,51200,0
|
|
20241024,160400,657254700,51200,51200,51200,51200,0
|
|
20241024,160300,657254700,51200,51200,51200,51200,0
|
|
20241024,160200,657254700,51200,51200,51200,51200,0
|
|
20241024,160100,657254700,51200,51200,51200,51200,0
|
|
20241024,160000,657254700,51200,51200,51200,51200,0
|
|
20241024,155900,657254700,51200,51200,51200,51200,0
|
|
20241024,155800,657254700,51200,51200,51200,51200,0
|
|
20241024,155700,657254700,51200,51200,51200,51200,0
|
|
20241024,155600,657254700,51200,51200,51200,51200,0
|
|
20241024,155500,657254700,51200,51200,51200,51200,0
|
|
20241024,155400,657254700,51200,51200,51200,51200,0
|
|
20241024,155300,657254700,51200,51200,51200,51200,0
|
|
20241024,155200,657254700,51200,51200,51200,51200,704
|
|
20241024,155100,657254700,51200,51200,51200,51200,0
|
|
20241024,155000,657254700,51200,51200,51200,51200,0
|
|
20241024,154900,657254700,51200,51200,51200,51200,0
|
|
20241024,154800,657254700,51200,51200,51200,51200,0
|
|
20241024,154700,657254700,51200,51200,51200,51200,0
|
|
20241024,154600,657254700,51200,51200,51200,51200,0
|
|
20241024,154500,657254700,51200,51200,51200,51200,0
|
|
20241024,154400,657254700,51200,51200,51200,51200,0
|
|
20241024,154300,657254700,51200,51200,51200,51200,0
|
|
20241024,154200,657254700,51200,51200,51200,51200,0
|
|
20241024,154100,657254700,51200,51200,51200,51200,0
|
|
20241024,154000,657254700,51200,51200,51200,51200,0
|
|
20241024,153900,657254700,51200,51200,51200,51200,0
|
|
20241024,153800,657254700,51200,51200,51200,51200,0
|
|
20241024,153700,657254700,51200,51200,51200,51200,0
|
|
20241024,153600,657254700,51200,51200,51200,51200,0
|
|
20241024,153500,657254700,51200,51200,51200,51200,0
|
|
20241024,153400,657254700,51200,51200,51200,51200,0
|
|
20241024,153300,657254700,51200,51200,51200,51200,0
|
|
20241024,153200,657254700,51200,51200,51200,51200,0
|
|
20241024,153100,657254700,51200,51200,51200,51200,0
|
|
20241024,153000,657254700,51200,51200,51200,51200,704
|
|
20241024,152900,621209900,51200,51200,51200,51200,0
|
|
20241024,152800,621209900,51200,51200,51200,51200,0
|
|
20241024,152700,621209900,51200,51200,51200,51200,0
|
|
20241024,152600,621209900,51200,51200,51200,51200,0
|
|
20241024,152500,621209900,51200,51200,51200,51200,0
|
|
20241024,152400,621209900,51200,51200,51200,51200,0
|
|
20241024,152300,621209900,51200,51200,51200,51200,0
|
|
20241024,152200,621209900,51200,51200,51200,51200,0
|
|
20241024,152100,621209900,51200,51200,51200,51200,0
|
|
20241024,152000,621209900,51200,51200,51200,51200,0
|
|
20241024,151900,621209900,51200,51300,51300,51200,6
|
|
20241024,151800,620902300,51300,51300,51300,51300,0
|
|
20241024,151700,620902300,51300,51300,51300,51300,2
|
|
20241024,151600,620799700,51200,51200,51300,51200,469
|
|
20241024,151500,596786700,51300,51300,51300,51300,3
|
|
20241024,151400,596632800,51300,51300,51300,51300,2
|
|
20241024,151300,596530200,51300,51300,51300,51300,4
|
|
20241024,151200,596325000,51300,51300,51300,51300,16
|
|
20241024,151100,595504200,51300,51300,51300,51300,2
|
|
20241024,151000,595401600,51200,51200,51300,51200,43
|
|
20241024,150900,593199700,51300,51300,51300,51300,4
|
|
20241024,150800,592994500,51200,51300,51300,51200,37
|
|
20241024,150700,591099900,51300,51300,51300,51200,302
|
|
20241024,150600,575609800,51400,51400,51400,51400,3
|
|
20241024,150500,575455600,51400,51400,51400,51400,4
|
|
20241024,150400,575250000,51400,51400,51400,51400,2
|
|
20241024,150300,575147200,51400,51400,51400,51400,2
|
|
20241024,150200,575044400,51400,51400,51400,51400,2
|
|
20241024,150100,574941600,51400,51400,51400,51400,2
|
|
20241024,150000,574838800,51400,51400,51400,51400,212
|
|
20241024,145900,563942000,51400,51400,51400,51400,2
|
|
20241024,145800,563839200,51400,51400,51400,51400,2
|
|
20241024,145700,563736400,51400,51400,51400,51400,4
|
|
20241024,145600,563530800,51400,51400,51400,51400,2
|
|
20241024,145500,563428000,51400,51400,51400,51400,7
|
|
20241024,145400,563068200,51400,51400,51400,51400,2
|
|
20241024,145300,562965400,51400,51400,51400,51400,2
|
|
20241024,145200,562862600,51400,51400,51400,51400,4
|
|
20241024,145100,562657000,51400,51400,51400,51400,113
|
|
20241024,145000,556848800,51400,51300,51400,51300,98
|
|
20241024,144900,551811700,51400,51400,51400,51400,212
|
|
20241024,144800,540914900,51300,51400,51400,51300,4
|
|
20241024,144700,540709500,51300,51300,51300,51300,16
|
|
20241024,144600,539888700,51300,51300,51300,51300,2
|
|
20241024,144500,539786100,51400,51400,51400,51400,2
|
|
20241024,144400,539683300,51400,51300,51400,51300,114
|
|
20241024,144300,533834900,51300,51400,51400,51300,14
|
|
20241024,144200,533116500,51400,51400,51400,51400,2
|
|
20241024,144100,533013700,51300,51400,51400,51300,14
|
|
20241024,144000,532295300,51300,51400,51400,51300,4
|
|
20241024,143900,532089900,51400,51300,51400,51300,5
|
|
20241024,143800,531833200,51300,51300,51300,51300,1
|
|
20241024,143700,531781900,51400,51400,51400,51400,2
|
|
20241024,143600,531679100,51400,51400,51400,51400,3
|
|
20241024,143500,531524900,51400,51400,51400,51400,27
|
|
20241024,143400,530137100,51400,51400,51400,51400,2
|
|
20241024,143300,530034300,51400,51200,51400,51200,3
|
|
20241024,143200,529880300,51300,51400,51400,51300,16
|
|
20241024,143100,529059300,51400,51400,51400,51400,2
|
|
20241024,143000,528956500,51400,51400,51400,51400,8
|
|
20241024,142900,528545300,51400,51400,51400,51400,2
|
|
20241024,142800,528442500,51400,51400,51400,51400,4
|
|
20241024,142700,528236900,51300,51400,51400,51300,8
|
|
20241024,142600,527826300,51400,51300,51400,51300,5
|
|
20241024,142500,527569600,51400,51400,51400,51400,2
|
|
20241024,142400,527466800,51300,51400,51400,51300,7
|
|
20241024,142300,527107500,51300,51400,51400,51300,25
|
|
20241024,142200,525824800,51400,51400,51400,51400,2
|
|
20241024,142100,525722000,51300,51300,51300,51300,4
|
|
20241024,142000,525516800,51300,51300,51300,51300,2
|
|
20241024,141900,525414200,51300,51300,51300,51300,2
|
|
20241024,141800,525311600,51300,51300,51300,51300,2
|
|
20241024,141700,525209000,51300,51300,51300,51300,2
|
|
20241024,141600,525106400,51300,51300,51300,51200,7
|
|
20241024,141500,524747400,51300,51300,51300,51300,2
|
|
20241024,141400,524644800,51200,51300,51300,51200,14
|
|
20241024,141300,523927800,51300,51300,51300,51300,2
|
|
20241024,141200,523825200,51300,51300,51300,51300,2
|
|
20241024,141100,523722600,51300,51300,51300,51300,12
|
|
20241024,141000,523107000,51300,51300,51300,51300,4
|
|
20241024,140900,522901800,51300,51300,51300,51300,2
|
|
20241024,140800,522799200,51300,51300,51300,51300,2
|
|
20241024,140700,522696600,51200,51200,51200,51000,216
|
|
20241024,140600,511648700,51300,51200,51300,51200,3
|
|
20241024,140500,511494900,51300,51300,51300,51200,55
|
|
20241024,140400,508678400,51300,51300,51300,51300,4
|
|
20241024,140300,508473200,51300,51300,51300,51300,2
|
|
20241024,140200,508370600,51300,51300,51300,51300,2
|
|
20241024,140100,508268000,51300,51300,51300,51300,2
|
|
20241024,140000,508165400,51300,51300,51300,51300,2
|
|
20241024,135900,508062800,51300,51300,51300,51300,2
|
|
20241024,135800,507960200,51300,51300,51300,51300,2
|
|
20241024,135700,507857600,51300,51300,51300,51300,2
|
|
20241024,135600,507755000,51300,51300,51300,51300,2
|
|
20241024,135500,507652400,51300,51300,51300,51300,2
|
|
20241024,135400,507549800,51300,51300,51300,51300,2
|
|
20241024,135300,507447200,51300,51300,51300,51300,17
|
|
20241024,135200,506575100,51300,51300,51300,51300,10
|
|
20241024,135100,506062100,51300,51300,51300,51300,2
|
|
20241024,135000,505959500,51300,51300,51300,51300,22
|
|
20241024,134900,504830900,51200,51300,51300,51200,28
|
|
20241024,134800,503394600,51300,51300,51300,51300,1
|
|
20241024,134700,503343300,51300,51300,51300,51300,0
|
|
20241024,134600,503343300,51300,51300,51300,51300,0
|
|
20241024,134500,503343300,51300,51300,51300,51300,0
|
|
20241024,134400,503343300,51300,51300,51300,51300,0
|
|
20241024,134300,503343300,51300,51300,51300,51300,2
|
|
20241024,134200,503240700,51100,51100,51100,51100,0
|
|
20241024,134100,503240700,51100,51100,51100,51100,0
|
|
20241024,134000,503240700,51100,51100,51100,51100,0
|
|
20241024,133900,503240700,51100,51100,51100,51100,0
|
|
20241024,133800,503240700,51100,51100,51100,51100,0
|
|
20241024,133700,503240700,51100,51100,51100,51100,12
|
|
20241024,133600,502627500,51200,51200,51200,51200,20
|
|
20241024,133500,501603500,51200,51200,51200,51200,0
|
|
20241024,133400,501603500,51200,51100,51200,51100,15
|
|
20241024,133300,500836700,51300,51300,51300,51300,0
|
|
20241024,133200,500836700,51300,51300,51300,51300,13
|
|
20241024,133100,500169800,51000,51200,51200,51000,370
|
|
20241024,133000,481264000,51200,51200,51200,51200,2
|
|
20241024,132900,481161600,51200,51200,51200,51200,0
|
|
20241024,132800,481161600,51200,51200,51200,51200,0
|
|
20241024,132700,481161600,51200,51200,51200,51200,0
|
|
20241024,132600,481161600,51200,51200,51200,51200,0
|
|
20241024,132500,481161600,51200,51200,51200,51200,0
|
|
20241024,132400,481161600,51200,51200,51200,51200,8
|
|
20241024,132300,480752000,51100,51100,51100,51100,0
|
|
20241024,132200,480752000,51100,51100,51100,51100,100
|
|
20241024,132100,475642000,51100,51100,51100,51100,0
|
|
20241024,132000,475642000,51100,51100,51100,51100,0
|
|
20241024,131900,475642000,51100,51100,51100,51100,0
|
|
20241024,131800,475642000,51100,51100,51100,51100,0
|
|
20241024,131700,475642000,51100,51100,51100,51100,0
|
|
20241024,131600,475642000,51100,51100,51100,51100,0
|
|
20241024,131500,475642000,51100,51100,51100,51100,0
|
|
20241024,131400,475642000,51100,51100,51100,51100,1
|
|
20241024,131300,475590900,51100,51100,51100,51100,22
|
|
20241024,131200,474466700,51100,51100,51100,51100,0
|
|
20241024,131100,474466700,51100,51100,51100,51100,0
|
|
20241024,131000,474466700,51100,51100,51100,51100,14
|
|
20241024,130900,473751300,51200,51200,51200,51200,0
|
|
20241024,130800,473751300,51200,51200,51200,51200,1
|
|
20241024,130700,473700100,51100,51100,51100,51100,0
|
|
20241024,130600,473700100,51100,51100,51100,51100,10
|
|
20241024,130500,473189100,51100,51100,51100,51100,0
|
|
20241024,130400,473189100,51100,51100,51100,51100,0
|
|
20241024,130300,473189100,51100,51100,51100,51100,3
|
|
20241024,130200,473035800,51100,51100,51100,51100,0
|
|
20241024,130100,473035800,51100,51100,51100,51100,1
|
|
20241024,130000,472984700,51200,51200,51200,51200,0
|
|
20241024,125900,472984700,51200,51200,51200,51200,1
|
|
20241024,125800,472933500,51100,51100,51100,51100,1
|
|
20241024,125700,472882400,51100,51200,51200,51000,211
|
|
20241024,125600,462102800,51200,51200,51200,51200,0
|
|
20241024,125500,462102800,51200,51200,51200,51200,53
|
|
20241024,125400,459389200,51200,51200,51200,51200,2
|
|
20241024,125300,459286800,51200,51100,51200,51100,64
|
|
20241024,125200,456013400,51100,51100,51100,51100,0
|
|
20241024,125100,456013400,51100,51100,51100,51100,0
|
|
20241024,125000,456013400,51100,51100,51100,51100,0
|
|
20241024,124900,456013400,51100,51100,51100,51100,0
|
|
20241024,124800,456013400,51100,51100,51100,51100,20
|
|
20241024,124700,454991400,51100,51100,51100,51100,10
|
|
20241024,124600,454480400,51100,51100,51100,51100,0
|
|
20241024,124500,454480400,51100,51100,51100,51100,0
|
|
20241024,124400,454480400,51100,51100,51100,51100,10
|
|
20241024,124300,453969400,51100,51100,51100,51100,239
|
|
20241024,124200,441756500,51100,51100,51100,51100,0
|
|
20241024,124100,441756500,51100,51100,51100,51100,0
|
|
20241024,124000,441756500,51100,51100,51100,51100,0
|
|
20241024,123900,441756500,51100,51100,51100,51100,10
|
|
20241024,123800,441245500,51100,51200,51200,51100,51
|
|
20241024,123700,438638300,51200,51200,51200,51200,40
|
|
20241024,123600,436590300,51100,51300,51300,51100,451
|
|
20241024,123500,413470600,51400,51400,51400,51400,0
|
|
20241024,123400,413470600,51400,51400,51400,51400,4
|
|
20241024,123300,413265000,51400,51400,51400,51400,3
|
|
20241024,123200,413110800,51400,51400,51400,51400,5
|
|
20241024,123100,412853800,51400,51400,51400,51400,0
|
|
20241024,123000,412853800,51400,51400,51400,51400,0
|
|
20241024,122900,412853800,51400,51400,51400,51400,19
|
|
20241024,122800,411877200,51300,51300,51300,51300,0
|
|
20241024,122700,411877200,51300,51300,51300,51300,0
|
|
20241024,122600,411877200,51300,51400,51400,51300,3
|
|
20241024,122500,411723100,51400,51400,51400,51400,0
|
|
20241024,122400,411723100,51400,51400,51400,51400,1
|
|
20241024,122300,411671700,51400,51400,51400,51400,0
|
|
20241024,122200,411671700,51400,51400,51400,51400,0
|
|
20241024,122100,411671700,51400,51400,51400,51400,15
|
|
20241024,122000,410900700,51400,51400,51400,51400,12
|
|
20241024,121900,410283900,51400,51400,51400,51400,0
|
|
20241024,121800,410283900,51400,51400,51400,51400,0
|
|
20241024,121700,410283900,51400,51400,51400,51400,0
|
|
20241024,121600,410283900,51400,51400,51400,51400,0
|
|
20241024,121500,410283900,51400,51400,51400,51400,0
|
|
20241024,121400,410283900,51400,51400,51400,51400,22
|
|
20241024,121300,409153100,51400,51400,51400,51400,0
|
|
20241024,121200,409153100,51400,51400,51400,51400,90
|
|
20241024,121100,404527100,51500,51500,51500,51500,0
|
|
20241024,121000,404527100,51500,51500,51500,51500,1
|
|
20241024,120900,404475600,51500,51500,51500,51500,3
|
|
20241024,120800,404321100,51400,51400,51400,51400,0
|
|
20241024,120700,404321100,51400,51400,51400,51400,0
|
|
20241024,120600,404321100,51400,51400,51400,51400,0
|
|
20241024,120500,404321100,51400,51400,51400,51400,0
|
|
20241024,120400,404321100,51400,51400,51400,51400,0
|
|
20241024,120300,404321100,51400,51400,51400,51400,0
|
|
20241024,120200,404321100,51400,51400,51400,51400,0
|
|
20241024,120100,404321100,51400,51400,51400,51400,0
|
|
20241024,120000,404321100,51400,51400,51400,51400,2
|
|
20241024,115900,404218300,51500,51500,51500,51500,10
|
|
20241024,115800,403703300,51500,51500,51500,51500,0
|
|
20241024,115700,403703300,51500,51500,51500,51500,0
|
|
20241024,115600,403703300,51500,51500,51500,51500,42
|
|
20241024,115500,401540300,51400,51400,51400,51400,0
|
|
20241024,115400,401540300,51400,51400,51400,51400,0
|
|
20241024,115300,401540300,51400,51400,51400,51400,0
|
|
20241024,115200,401540300,51400,51400,51400,51400,0
|
|
20241024,115100,401540300,51400,51400,51400,51400,0
|
|
20241024,115000,401540300,51400,51400,51400,51400,40
|
|
20241024,114900,399484300,51400,51400,51400,51400,2
|
|
20241024,114800,399381500,51400,51300,51400,51300,26
|
|
20241024,114700,398045300,51400,51400,51400,51400,0
|
|
20241024,114600,398045300,51400,51400,51400,51400,2
|
|
20241024,114500,397942500,51300,51300,51300,51300,7
|
|
20241024,114400,397583400,51400,51400,51400,51400,12
|
|
20241024,114300,396966600,51300,51300,51300,51300,10
|
|
20241024,114200,396453600,51400,51400,51400,51400,12
|
|
20241024,114100,395836800,51400,51400,51400,51400,12
|
|
20241024,114000,395220000,51400,51400,51400,51400,0
|
|
20241024,113900,395220000,51400,51400,51400,51400,0
|
|
20241024,113800,395220000,51400,51400,51400,51400,0
|
|
20241024,113700,395220000,51400,51400,51400,51400,1
|
|
20241024,113600,395168600,51400,51400,51400,51400,2
|
|
20241024,113500,395065800,51300,51300,51300,51300,0
|
|
20241024,113400,395065800,51300,51300,51300,51300,1
|
|
20241024,113300,395014500,51400,51400,51400,51400,0
|
|
20241024,113200,395014500,51400,51400,51400,51400,1
|
|
20241024,113100,394963100,51400,51400,51400,51400,2
|
|
20241024,113000,394860300,51400,51400,51400,51400,0
|
|
20241024,112900,394860300,51400,51400,51400,51400,3
|
|
20241024,112800,394706100,51300,51300,51300,51300,0
|
|
20241024,112700,394706100,51300,51300,51300,51300,0
|
|
20241024,112600,394706100,51300,51400,51400,51300,16
|
|
20241024,112500,393884200,51400,51400,51400,51400,0
|
|
20241024,112400,393884200,51400,51400,51400,51300,17
|
|
20241024,112300,393011900,51400,51300,51400,51300,21
|
|
20241024,112200,391932600,51400,51400,51400,51400,0
|
|
20241024,112100,391932600,51400,51400,51400,51400,1
|
|
20241024,112000,391881200,51300,51300,51300,51300,0
|
|
20241024,111900,391881200,51300,51300,51300,51300,7
|
|
20241024,111800,391522100,51300,51300,51300,51300,0
|
|
20241024,111700,391522100,51300,51300,51300,51300,34
|
|
20241024,111600,389777900,51300,51300,51300,51300,20
|
|
20241024,111500,388751900,51300,51300,51300,51300,15
|
|
20241024,111400,387982400,51400,51400,51400,51400,24
|
|
20241024,111300,386748800,51400,51400,51400,51400,3
|
|
20241024,111200,386594600,51400,51400,51400,51400,0
|
|
20241024,111100,386594600,51400,51400,51400,51400,20
|
|
20241024,111000,385566600,51400,51400,51400,51400,170
|
|
20241024,110900,376828600,51300,51300,51300,51300,0
|
|
20241024,110800,376828600,51300,51300,51300,51300,0
|
|
20241024,110700,376828600,51300,51300,51300,51300,0
|
|
20241024,110600,376828600,51300,51300,51300,51300,138
|
|
20241024,110500,369749200,51300,51300,51300,51300,0
|
|
20241024,110400,369749200,51300,51300,51300,51300,0
|
|
20241024,110300,369749200,51300,51100,51300,51100,123
|
|
20241024,110200,363458500,51000,51300,51300,51000,840
|
|
20241024,110100,320461300,51400,51400,51400,51400,0
|
|
20241024,110000,320461300,51400,51400,51400,51400,0
|
|
20241024,105900,320461300,51400,51400,51400,51400,0
|
|
20241024,105800,320461300,51400,51400,51400,51400,0
|
|
20241024,105700,320461300,51400,51400,51400,51400,0
|
|
20241024,105600,320461300,51400,51400,51400,51400,1
|
|
20241024,105500,320409900,51400,51400,51400,51400,1
|
|
20241024,105400,320358500,51400,51400,51400,51400,0
|
|
20241024,105300,320358500,51400,51400,51400,51400,0
|
|
20241024,105200,320358500,51400,51400,51400,51400,0
|
|
20241024,105100,320358500,51400,51400,51400,51400,0
|
|
20241024,105000,320358500,51400,51400,51400,51400,0
|
|
20241024,104900,320358500,51400,51400,51400,51400,2
|
|
20241024,104800,320255700,51400,51400,51400,51400,0
|
|
20241024,104700,320255700,51400,51400,51400,51400,2
|
|
20241024,104600,320152900,51400,51400,51400,51400,0
|
|
20241024,104500,320152900,51400,51400,51400,51400,3
|
|
20241024,104400,319998700,51400,51400,51400,51400,2
|
|
20241024,104300,319895900,51400,51400,51400,51400,0
|
|
20241024,104200,319895900,51400,51400,51400,51400,0
|
|
20241024,104100,319895900,51400,51400,51400,51400,20
|
|
20241024,104000,318867900,51300,51300,51300,51300,0
|
|
20241024,103900,318867900,51300,51500,51500,51300,141
|
|
20241024,103800,311627600,51500,51500,51500,51500,0
|
|
20241024,103700,311627600,51500,51500,51500,51500,69
|
|
20241024,103600,308074100,51600,51600,51600,51600,1
|
|
20241024,103500,308022500,51600,51600,51600,51600,2
|
|
20241024,103400,307919300,51600,51600,51600,51600,0
|
|
20241024,103300,307919300,51600,51600,51600,51600,1
|
|
20241024,103200,307867700,51600,51600,51600,51600,0
|
|
20241024,103100,307867700,51600,51600,51600,51600,0
|
|
20241024,103000,307867700,51600,51600,51600,51600,22
|
|
20241024,102900,306732500,51600,51600,51600,51600,5
|
|
20241024,102800,306474500,51600,51600,51600,51600,18
|
|
20241024,102700,305545700,51500,51500,51500,51500,0
|
|
20241024,102600,305545700,51500,51300,51500,51300,129
|
|
20241024,102500,298909200,51300,51200,51300,51200,152
|
|
20241024,102400,291125600,51200,51200,51200,51200,5
|
|
20241024,102300,290869600,51300,51300,51300,51300,0
|
|
20241024,102200,290869600,51300,51300,51300,51300,0
|
|
20241024,102100,290869600,51300,51300,51300,51300,1
|
|
20241024,102000,290818300,51300,51400,51400,51300,186
|
|
20241024,101900,281276300,51400,51400,51400,51400,0
|
|
20241024,101800,281276300,51400,51400,51400,51400,2
|
|
20241024,101700,281173500,51400,51400,51400,51400,3
|
|
20241024,101600,281019300,51400,51400,51400,51400,0
|
|
20241024,101500,281019300,51400,51400,51400,51400,2
|
|
20241024,101400,280916500,51400,51400,51400,51400,5
|
|
20241024,101300,280659500,51400,51400,51400,51400,2
|
|
20241024,101200,280556700,51400,51400,51400,51400,0
|
|
20241024,101100,280556700,51400,51500,51500,51400,175
|
|
20241024,101000,271557700,51500,51500,51500,51500,0
|
|
20241024,100900,271557700,51500,51500,51500,51500,4
|
|
20241024,100800,271351700,51500,51500,51500,51500,0
|
|
20241024,100700,271351700,51500,51500,51500,51500,0
|
|
20241024,100600,271351700,51500,51500,51500,51500,2
|
|
20241024,100500,271248700,51500,51500,51500,51500,1
|
|
20241024,100400,271197200,51400,51400,51400,51400,1
|
|
20241024,100300,271145800,51400,51400,51400,51400,10
|
|
20241024,100200,270631800,51500,51500,51500,51500,1
|
|
20241024,100100,270580300,51500,51500,51500,51500,0
|
|
20241024,100000,270580300,51500,51500,51500,51500,1
|
|
20241024,095900,270528800,51500,51500,51500,51500,1
|
|
20241024,095800,270477300,51400,51400,51400,51400,0
|
|
20241024,095700,270477300,51400,51400,51400,51400,0
|
|
20241024,095600,270477300,51400,51400,51400,51400,25
|
|
20241024,095500,269192300,51500,51500,51500,51500,0
|
|
20241024,095400,269192300,51500,51500,51500,51500,23
|
|
20241024,095300,268007800,51400,51400,51400,51400,20
|
|
20241024,095200,266979800,51400,51400,51400,51400,1
|
|
20241024,095100,266928400,51400,51400,51400,51400,9
|
|
20241024,095000,266465800,51400,51400,51400,51400,17
|
|
20241024,094900,265592000,51400,51400,51400,51400,52
|
|
20241024,094800,262919200,51400,51300,51400,51300,31
|
|
20241024,094700,261328800,51400,51400,51400,51400,10
|
|
20241024,094600,260814800,51400,51400,51400,51400,50
|
|
20241024,094500,258244800,51400,51400,51400,51400,100
|
|
20241024,094400,253104800,51500,51700,51700,51400,514
|
|
20241024,094300,226680400,51700,51700,51700,51700,1
|
|
20241024,094200,226628700,51600,51600,51600,51600,2
|
|
20241024,094100,226525500,51500,51500,51600,51500,736
|
|
20241024,094000,188607500,51500,51500,51500,51500,0
|
|
20241024,093900,188607500,51500,51500,51500,51500,1
|
|
20241024,093800,188556000,51500,51500,51500,51500,1
|
|
20241024,093700,188504500,51500,51500,51500,51500,3
|
|
20241024,093600,188350000,51500,51400,51500,51400,162
|
|
20241024,093500,180021400,51300,51300,51300,51300,0
|
|
20241024,093400,180021400,51300,51300,51300,51300,2
|
|
20241024,093300,179918800,51300,51400,51400,51300,2
|
|
20241024,093200,179816100,51400,51400,51400,51400,1
|
|
20241024,093100,179764700,51400,51400,51400,51400,4
|
|
20241024,093000,179559100,51300,51300,51300,51300,7
|
|
20241024,092900,179200000,51300,51300,51300,51300,17
|
|
20241024,092800,178327900,51300,51300,51300,51300,31
|
|
20241024,092700,176737600,51300,51200,51300,51200,126
|
|
20241024,092600,170286200,51200,51200,51200,51100,31
|
|
20241024,092500,168701800,51200,51200,51200,51200,17
|
|
20241024,092400,167831400,51100,51000,51400,51000,365
|
|
20241024,092300,149192900,51000,51100,51200,51000,168
|
|
20241024,092200,140612400,51300,51200,51300,51100,504
|
|
20241024,092100,114808600,51300,51200,51300,51200,164
|
|
20241024,092000,106411700,51200,51200,51200,51200,1
|
|
20241024,091900,106360500,51200,51200,51200,51100,45
|
|
20241024,091800,104059500,51100,51500,51500,51100,393
|
|
20241024,091700,83943200,51500,51500,51500,51500,9
|
|
20241024,091600,83479700,51500,51400,51500,51400,83
|
|
20241024,091500,79213200,51500,51500,51500,51400,19
|
|
20241024,091400,78235700,51500,51500,51500,51500,1
|
|
20241024,091300,78184200,51500,51500,51500,51500,1
|
|
20241024,091200,78132700,51500,51700,51700,51500,8
|
|
20241024,091100,77720100,51500,51500,51500,51500,55
|
|
20241024,091000,74887600,51500,51500,51500,51500,22
|
|
20241024,090900,73754600,51500,51500,51500,51500,4
|
|
20241024,090800,73548600,51500,51400,51500,51400,5
|
|
20241024,090700,73291300,51400,51600,51600,51400,30
|
|
20241024,090600,71746700,51600,51600,51600,51600,8
|
|
20241024,090500,71333900,51600,51700,51700,51600,78
|
|
20241024,090400,67308700,51700,51700,51900,51700,3
|
|
20241024,090300,67153400,51700,51900,51900,51600,34
|
|
20241024,090200,65396300,51600,51500,52000,51500,310
|
|
20241024,090100,49418000,51500,51300,51500,51100,765
|
|
20241024,090000,10229100,51500,51800,51800,51300,198
|