676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201300,429601850,23300,23300,23300,23300,454
|
|
20241007,201200,429601850,23300,23300,23300,23300,0
|
|
20241007,201100,429601850,23300,23300,23300,23300,0
|
|
20241007,201000,429601850,23300,23300,23300,23300,0
|
|
20241007,200900,429601850,23300,23300,23300,23300,0
|
|
20241007,200800,429601850,23300,23300,23300,23300,0
|
|
20241007,200700,429601850,23300,23300,23300,23300,0
|
|
20241007,200600,429601850,23300,23300,23300,23300,0
|
|
20241007,200500,429601850,23300,23300,23300,23300,0
|
|
20241007,200400,429601850,23300,23300,23300,23300,0
|
|
20241007,200300,429601850,23300,23300,23300,23300,0
|
|
20241007,200200,429601850,23300,23300,23300,23300,0
|
|
20241007,200100,429601850,23300,23300,23300,23300,0
|
|
20241007,200000,429601850,23300,23300,23300,23300,0
|
|
20241007,195900,429601850,23300,23300,23300,23300,0
|
|
20241007,195800,429601850,23300,23300,23300,23300,0
|
|
20241007,195700,429601850,23300,23300,23300,23300,0
|
|
20241007,195600,429601850,23300,23300,23300,23300,0
|
|
20241007,195500,429601850,23300,23300,23300,23300,0
|
|
20241007,195400,429601850,23300,23300,23300,23300,0
|
|
20241007,195300,429601850,23300,23300,23300,23300,0
|
|
20241007,195200,429601850,23300,23300,23300,23300,0
|
|
20241007,195100,429601850,23300,23300,23300,23300,0
|
|
20241007,195000,429601850,23300,23300,23300,23300,0
|
|
20241007,194900,429601850,23300,23300,23300,23300,0
|
|
20241007,194800,429601850,23300,23300,23300,23300,0
|
|
20241007,194700,429601850,23300,23300,23300,23300,0
|
|
20241007,194600,429601850,23300,23300,23300,23300,0
|
|
20241007,194500,429601850,23300,23300,23300,23300,0
|
|
20241007,194400,429601850,23300,23300,23300,23300,0
|
|
20241007,194300,429601850,23300,23300,23300,23300,454
|
|
20241007,194200,429601850,23300,23300,23300,23300,0
|
|
20241007,194100,429601850,23300,23300,23300,23300,0
|
|
20241007,194000,429601850,23300,23300,23300,23300,0
|
|
20241007,193900,429601850,23300,23300,23300,23300,0
|
|
20241007,193800,429601850,23300,23300,23300,23300,0
|
|
20241007,193700,429601850,23300,23300,23300,23300,0
|
|
20241007,193600,429601850,23300,23300,23300,23300,0
|
|
20241007,193500,429601850,23300,23300,23300,23300,0
|
|
20241007,193400,429601850,23300,23300,23300,23300,0
|
|
20241007,193300,429601850,23300,23300,23300,23300,0
|
|
20241007,193200,429601850,23300,23300,23300,23300,0
|
|
20241007,193100,429601850,23300,23300,23300,23300,0
|
|
20241007,193000,429601850,23300,23300,23300,23300,0
|
|
20241007,192900,429601850,23300,23300,23300,23300,0
|
|
20241007,192800,429601850,23300,23300,23300,23300,0
|
|
20241007,192700,429601850,23300,23300,23300,23300,0
|
|
20241007,192600,429601850,23300,23300,23300,23300,0
|
|
20241007,192500,429601850,23300,23300,23300,23300,0
|
|
20241007,192400,429601850,23300,23300,23300,23300,0
|
|
20241007,192300,429601850,23300,23300,23300,23300,0
|
|
20241007,192200,429601850,23300,23300,23300,23300,0
|
|
20241007,192100,429601850,23300,23300,23300,23300,0
|
|
20241007,192000,429601850,23300,23300,23300,23300,0
|
|
20241007,191900,429601850,23300,23300,23300,23300,0
|
|
20241007,191800,429601850,23300,23300,23300,23300,0
|
|
20241007,191700,429601850,23300,23300,23300,23300,0
|
|
20241007,191600,429601850,23300,23300,23300,23300,0
|
|
20241007,191500,429601850,23300,23300,23300,23300,0
|
|
20241007,191400,429601850,23300,23300,23300,23300,0
|
|
20241007,191300,429601850,23300,23300,23300,23300,454
|
|
20241007,191200,429601850,23300,23300,23300,23300,0
|
|
20241007,191100,429601850,23300,23300,23300,23300,0
|
|
20241007,191000,429601850,23300,23300,23300,23300,0
|
|
20241007,190900,429601850,23300,23300,23300,23300,0
|
|
20241007,190800,429601850,23300,23300,23300,23300,0
|
|
20241007,190700,429601850,23300,23300,23300,23300,0
|
|
20241007,190600,429601850,23300,23300,23300,23300,0
|
|
20241007,190500,429601850,23300,23300,23300,23300,0
|
|
20241007,190400,429601850,23300,23300,23300,23300,0
|
|
20241007,190300,429601850,23300,23300,23300,23300,0
|
|
20241007,190200,429601850,23300,23300,23300,23300,0
|
|
20241007,190100,429601850,23300,23300,23300,23300,0
|
|
20241007,190000,429601850,23300,23300,23300,23300,0
|
|
20241007,185900,429601850,23300,23300,23300,23300,0
|
|
20241007,185800,429601850,23300,23300,23300,23300,0
|
|
20241007,185700,429601850,23300,23300,23300,23300,0
|
|
20241007,185600,429601850,23300,23300,23300,23300,0
|
|
20241007,185500,429601850,23300,23300,23300,23300,0
|
|
20241007,185400,429601850,23300,23300,23300,23300,0
|
|
20241007,185300,429601850,23300,23300,23300,23300,0
|
|
20241007,185200,429601850,23300,23300,23300,23300,0
|
|
20241007,185100,429601850,23300,23300,23300,23300,0
|
|
20241007,185000,429601850,23300,23300,23300,23300,0
|
|
20241007,184900,429601850,23300,23300,23300,23300,0
|
|
20241007,184800,429601850,23300,23300,23300,23300,0
|
|
20241007,184700,429601850,23300,23300,23300,23300,0
|
|
20241007,184600,429601850,23300,23300,23300,23300,0
|
|
20241007,184500,429601850,23300,23300,23300,23300,0
|
|
20241007,184400,429601850,23300,23300,23300,23300,0
|
|
20241007,184300,429601850,23300,23300,23300,23300,454
|
|
20241007,184200,429601850,23300,23300,23300,23300,0
|
|
20241007,184100,429601850,23300,23300,23300,23300,0
|
|
20241007,184000,429601850,23300,23300,23300,23300,0
|
|
20241007,183900,429601850,23300,23300,23300,23300,0
|
|
20241007,183800,429601850,23300,23300,23300,23300,0
|
|
20241007,183700,429601850,23300,23300,23300,23300,0
|
|
20241007,183600,429601850,23300,23300,23300,23300,0
|
|
20241007,183500,429601850,23300,23300,23300,23300,0
|
|
20241007,183400,429601850,23300,23300,23300,23300,0
|
|
20241007,183300,429601850,23300,23300,23300,23300,0
|
|
20241007,183200,429601850,23300,23300,23300,23300,0
|
|
20241007,183100,429601850,23300,23300,23300,23300,0
|
|
20241007,183000,429601850,23300,23300,23300,23300,0
|
|
20241007,182900,429601850,23300,23300,23300,23300,0
|
|
20241007,182800,429601850,23300,23300,23300,23300,0
|
|
20241007,182700,429601850,23300,23300,23300,23300,0
|
|
20241007,182600,429601850,23300,23300,23300,23300,0
|
|
20241007,182500,429601850,23300,23300,23300,23300,0
|
|
20241007,182400,429601850,23300,23300,23300,23300,0
|
|
20241007,182300,429601850,23300,23300,23300,23300,0
|
|
20241007,182200,429601850,23300,23300,23300,23300,0
|
|
20241007,182100,429601850,23300,23300,23300,23300,0
|
|
20241007,182000,429601850,23300,23300,23300,23300,0
|
|
20241007,181900,429601850,23300,23300,23300,23300,0
|
|
20241007,181800,429601850,23300,23300,23300,23300,0
|
|
20241007,181700,429601850,23300,23300,23300,23300,0
|
|
20241007,181600,429601850,23300,23300,23300,23300,0
|
|
20241007,181500,429601850,23300,23300,23300,23300,0
|
|
20241007,181400,429601850,23300,23300,23300,23300,0
|
|
20241007,181300,429601850,23300,23300,23300,23300,454
|
|
20241007,181200,429601850,23300,23300,23300,23300,0
|
|
20241007,181100,429601850,23300,23300,23300,23300,0
|
|
20241007,181000,429601850,23300,23300,23300,23300,0
|
|
20241007,180900,429601850,23300,23300,23300,23300,0
|
|
20241007,180800,429601850,23300,23300,23300,23300,0
|
|
20241007,180700,429601850,23300,23300,23300,23300,0
|
|
20241007,180600,429601850,23300,23300,23300,23300,0
|
|
20241007,180500,429601850,23300,23300,23300,23300,0
|
|
20241007,180400,429601850,23300,23300,23300,23300,0
|
|
20241007,180300,429601850,23300,23300,23300,23300,0
|
|
20241007,180200,429601850,23300,23300,23300,23300,0
|
|
20241007,180100,429601850,23300,23300,23300,23300,0
|
|
20241007,180000,429601850,23300,23300,23300,23300,0
|
|
20241007,175900,429601850,23300,23300,23300,23300,0
|
|
20241007,175800,429601850,23300,23300,23300,23300,0
|
|
20241007,175700,429601850,23300,23300,23300,23300,0
|
|
20241007,175600,429601850,23300,23300,23300,23300,0
|
|
20241007,175500,429601850,23300,23300,23300,23300,0
|
|
20241007,175400,429601850,23300,23300,23300,23300,0
|
|
20241007,175300,429601850,23300,23300,23300,23300,0
|
|
20241007,175200,429601850,23300,23300,23300,23300,0
|
|
20241007,175100,429601850,23300,23300,23300,23300,0
|
|
20241007,175000,429601850,23300,23300,23300,23300,0
|
|
20241007,174900,429601850,23300,23300,23300,23300,0
|
|
20241007,174800,429601850,23300,23300,23300,23300,0
|
|
20241007,174700,429601850,23300,23300,23300,23300,0
|
|
20241007,174600,429601850,23300,23300,23300,23300,0
|
|
20241007,174500,429601850,23300,23300,23300,23300,0
|
|
20241007,174400,429601850,23300,23300,23300,23300,0
|
|
20241007,174300,429601850,23300,23300,23300,23300,454
|
|
20241007,174200,429601850,23300,23300,23300,23300,0
|
|
20241007,174100,429601850,23300,23300,23300,23300,0
|
|
20241007,174000,429601850,23300,23300,23300,23300,0
|
|
20241007,173900,429601850,23300,23300,23300,23300,0
|
|
20241007,173800,429601850,23300,23300,23300,23300,0
|
|
20241007,173700,429601850,23300,23300,23300,23300,0
|
|
20241007,173600,429601850,23300,23300,23300,23300,0
|
|
20241007,173500,429601850,23300,23300,23300,23300,0
|
|
20241007,173400,429601850,23300,23300,23300,23300,0
|
|
20241007,173300,429601850,23300,23300,23300,23300,0
|
|
20241007,173200,429601850,23300,23300,23300,23300,0
|
|
20241007,173100,429601850,23300,23300,23300,23300,0
|
|
20241007,173000,429601850,23300,23300,23300,23300,0
|
|
20241007,172900,429601850,23300,23300,23300,23300,0
|
|
20241007,172800,429601850,23300,23300,23300,23300,0
|
|
20241007,172700,429601850,23300,23300,23300,23300,0
|
|
20241007,172600,429601850,23300,23300,23300,23300,0
|
|
20241007,172500,429601850,23300,23300,23300,23300,0
|
|
20241007,172400,429601850,23300,23300,23300,23300,0
|
|
20241007,172300,429601850,23300,23300,23300,23300,0
|
|
20241007,172200,429601850,23300,23300,23300,23300,0
|
|
20241007,172100,429601850,23300,23300,23300,23300,0
|
|
20241007,172000,429601850,23300,23300,23300,23300,0
|
|
20241007,171900,429601850,23300,23300,23300,23300,0
|
|
20241007,171800,429601850,23300,23300,23300,23300,0
|
|
20241007,171700,429601850,23300,23300,23300,23300,0
|
|
20241007,171600,429601850,23300,23300,23300,23300,0
|
|
20241007,171500,429601850,23300,23300,23300,23300,0
|
|
20241007,171400,429601850,23300,23300,23300,23300,0
|
|
20241007,171300,429601850,23300,23300,23300,23300,454
|
|
20241007,171200,429601850,23300,23300,23300,23300,0
|
|
20241007,171100,429601850,23300,23300,23300,23300,0
|
|
20241007,171000,429601850,23300,23300,23300,23300,0
|
|
20241007,170900,429601850,23300,23300,23300,23300,0
|
|
20241007,170800,429601850,23300,23300,23300,23300,0
|
|
20241007,170700,429601850,23300,23300,23300,23300,0
|
|
20241007,170600,429601850,23300,23300,23300,23300,0
|
|
20241007,170500,429601850,23300,23300,23300,23300,0
|
|
20241007,170400,429601850,23300,23300,23300,23300,0
|
|
20241007,170300,429601850,23300,23300,23300,23300,0
|
|
20241007,170200,429601850,23300,23300,23300,23300,0
|
|
20241007,170100,429601850,23300,23300,23300,23300,0
|
|
20241007,170000,429601850,23300,23300,23300,23300,0
|
|
20241007,165900,429601850,23300,23300,23300,23300,0
|
|
20241007,165800,429601850,23300,23300,23300,23300,0
|
|
20241007,165700,429601850,23300,23300,23300,23300,0
|
|
20241007,165600,429601850,23300,23300,23300,23300,0
|
|
20241007,165500,429601850,23300,23300,23300,23300,0
|
|
20241007,165400,429601850,23300,23300,23300,23300,0
|
|
20241007,165300,429601850,23300,23300,23300,23300,0
|
|
20241007,165200,429601850,23300,23300,23300,23300,0
|
|
20241007,165100,429601850,23300,23300,23300,23300,0
|
|
20241007,165000,429601850,23300,23300,23300,23300,0
|
|
20241007,164900,429601850,23300,23300,23300,23300,0
|
|
20241007,164800,429601850,23300,23300,23300,23300,0
|
|
20241007,164700,429601850,23300,23300,23300,23300,0
|
|
20241007,164600,429601850,23300,23300,23300,23300,0
|
|
20241007,164500,429601850,23300,23300,23300,23300,0
|
|
20241007,164400,429601850,23300,23300,23300,23300,0
|
|
20241007,164300,429601850,23300,23300,23300,23300,454
|
|
20241007,164200,429601850,23300,23300,23300,23300,0
|
|
20241007,164100,429601850,23300,23300,23300,23300,0
|
|
20241007,164000,429601850,23300,23300,23300,23300,0
|
|
20241007,163900,429601850,23300,23300,23300,23300,0
|
|
20241007,163800,429601850,23300,23300,23300,23300,0
|
|
20241007,163700,429601850,23300,23300,23300,23300,0
|
|
20241007,163600,429601850,23300,23300,23300,23300,0
|
|
20241007,163500,429601850,23300,23300,23300,23300,0
|
|
20241007,163400,429601850,23300,23300,23300,23300,0
|
|
20241007,163300,429601850,23300,23300,23300,23300,0
|
|
20241007,163200,429601850,23300,23300,23300,23300,0
|
|
20241007,163100,429601850,23300,23300,23300,23300,0
|
|
20241007,163000,429601850,23300,23300,23300,23300,0
|
|
20241007,162900,429601850,23300,23300,23300,23300,0
|
|
20241007,162800,429601850,23300,23300,23300,23300,0
|
|
20241007,162700,429601850,23300,23300,23300,23300,0
|
|
20241007,162600,429601850,23300,23300,23300,23300,0
|
|
20241007,162500,429601850,23300,23300,23300,23300,0
|
|
20241007,162400,429601850,23300,23300,23300,23300,0
|
|
20241007,162300,429601850,23300,23300,23300,23300,0
|
|
20241007,162200,429601850,23300,23300,23300,23300,0
|
|
20241007,162100,429601850,23300,23300,23300,23300,0
|
|
20241007,162000,429601850,23300,23300,23300,23300,0
|
|
20241007,161900,429601850,23300,23300,23300,23300,0
|
|
20241007,161800,429601850,23300,23300,23300,23300,0
|
|
20241007,161700,429601850,23300,23300,23300,23300,0
|
|
20241007,161600,429601850,23300,23300,23300,23300,0
|
|
20241007,161500,429601850,23300,23300,23300,23300,0
|
|
20241007,161400,429601850,23300,23300,23300,23300,0
|
|
20241007,161300,429601850,23300,23300,23300,23300,454
|
|
20241007,161200,429601850,23300,23300,23300,23300,0
|
|
20241007,161100,429601850,23300,23300,23300,23300,0
|
|
20241007,161000,429601850,23300,23300,23300,23300,0
|
|
20241007,160900,429601850,23300,23300,23300,23300,0
|
|
20241007,160800,429601850,23300,23300,23300,23300,0
|
|
20241007,160700,429601850,23300,23300,23300,23300,0
|
|
20241007,160600,429601850,23300,23300,23300,23300,0
|
|
20241007,160500,429601850,23300,23300,23300,23300,0
|
|
20241007,160400,429601850,23300,23300,23300,23300,0
|
|
20241007,160300,429601850,23300,23300,23300,23300,0
|
|
20241007,160200,429601850,23300,23300,23300,23300,0
|
|
20241007,160100,429601850,23300,23300,23300,23300,0
|
|
20241007,160000,429601850,23300,23300,23300,23300,0
|
|
20241007,155900,429601850,23300,23300,23300,23300,0
|
|
20241007,155800,429601850,23300,23300,23300,23300,0
|
|
20241007,155700,429601850,23300,23300,23300,23300,0
|
|
20241007,155600,429601850,23300,23300,23300,23300,0
|
|
20241007,155500,429601850,23300,23300,23300,23300,0
|
|
20241007,155400,429601850,23300,23300,23300,23300,0
|
|
20241007,155300,429601850,23300,23300,23300,23300,0
|
|
20241007,155200,429601850,23300,23300,23300,23300,0
|
|
20241007,155100,429601850,23300,23300,23300,23300,0
|
|
20241007,155000,429601850,23300,23300,23300,23300,0
|
|
20241007,154900,429601850,23300,23300,23300,23300,0
|
|
20241007,154800,429601850,23300,23300,23300,23300,0
|
|
20241007,154700,429601850,23300,23300,23300,23300,0
|
|
20241007,154600,429601850,23300,23300,23300,23300,0
|
|
20241007,154500,429601850,23300,23300,23300,23300,0
|
|
20241007,154400,429601850,23300,23300,23300,23300,0
|
|
20241007,154300,429601850,23300,23300,23300,23300,454
|
|
20241007,154200,429601850,23300,23300,23300,23300,0
|
|
20241007,154100,429601850,23300,23300,23300,23300,0
|
|
20241007,154000,429601850,23300,23300,23300,23300,0
|
|
20241007,153900,429601850,23300,23300,23300,23300,0
|
|
20241007,153800,429601850,23300,23300,23300,23300,0
|
|
20241007,153700,429601850,23300,23300,23300,23300,0
|
|
20241007,153600,429601850,23300,23300,23300,23300,0
|
|
20241007,153500,429601850,23300,23300,23300,23300,0
|
|
20241007,153400,429601850,23300,23300,23300,23300,0
|
|
20241007,153300,429601850,23300,23300,23300,23300,0
|
|
20241007,153200,429601850,23300,23300,23300,23300,0
|
|
20241007,153100,429601850,23300,23300,23300,23300,0
|
|
20241007,153000,429601850,23300,23300,23300,23300,454
|
|
20241007,152900,419023650,23300,23300,23300,23300,0
|
|
20241007,152800,419023650,23300,23300,23300,23300,0
|
|
20241007,152700,419023650,23300,23300,23300,23300,0
|
|
20241007,152600,419023650,23300,23300,23300,23300,0
|
|
20241007,152500,419023650,23300,23300,23300,23300,0
|
|
20241007,152400,419023650,23300,23300,23300,23300,0
|
|
20241007,152300,419023650,23300,23300,23300,23300,0
|
|
20241007,152200,419023650,23300,23300,23300,23300,0
|
|
20241007,152100,419023650,23300,23300,23300,23300,0
|
|
20241007,152000,419023650,23300,23300,23300,23300,0
|
|
20241007,151900,419023650,23300,23300,23300,23200,398
|
|
20241007,151800,409769150,23300,23300,23300,23300,0
|
|
20241007,151700,409769150,23300,23300,23300,23300,38
|
|
20241007,151600,408883750,23300,23300,23300,23300,55
|
|
20241007,151500,407602250,23300,23300,23300,23300,1
|
|
20241007,151400,407578950,23300,23300,23300,23300,0
|
|
20241007,151300,407578950,23300,23300,23300,23300,1
|
|
20241007,151200,407555650,23300,23300,23300,23300,30
|
|
20241007,151100,406856650,23300,23300,23300,23300,10
|
|
20241007,151000,406623650,23250,23250,23250,23250,0
|
|
20241007,150900,406623650,23250,23300,23300,23200,74
|
|
20241007,150800,404902150,23300,23300,23300,23300,3
|
|
20241007,150700,404832250,23300,23300,23300,23300,2
|
|
20241007,150600,404785650,23300,23300,23300,23300,0
|
|
20241007,150500,404785650,23300,23300,23300,23300,0
|
|
20241007,150400,404785650,23300,23300,23300,23300,1
|
|
20241007,150300,404762350,23300,23300,23300,23300,0
|
|
20241007,150200,404762350,23300,23300,23300,23300,0
|
|
20241007,150100,404762350,23300,23300,23300,23300,22
|
|
20241007,150000,404249750,23300,23300,23300,23300,1
|
|
20241007,145900,404226450,23200,23200,23200,23200,1
|
|
20241007,145800,404203250,23250,23250,23250,23250,0
|
|
20241007,145700,404203250,23250,23250,23250,23250,0
|
|
20241007,145600,404203250,23250,23250,23250,23250,100
|
|
20241007,145500,401878250,23250,23250,23250,23250,0
|
|
20241007,145400,401878250,23250,23250,23250,23250,0
|
|
20241007,145300,401878250,23250,23250,23250,23250,5
|
|
20241007,145200,401762000,23250,23250,23250,23250,0
|
|
20241007,145100,401762000,23250,23250,23250,23250,0
|
|
20241007,145000,401762000,23250,23300,23300,23250,72
|
|
20241007,144900,400085500,23300,23300,23300,23300,0
|
|
20241007,144800,400085500,23300,23300,23300,23300,0
|
|
20241007,144700,400085500,23300,23300,23300,23300,0
|
|
20241007,144600,400085500,23300,23300,23300,23300,5
|
|
20241007,144500,399969000,23300,23250,23300,23250,85
|
|
20241007,144400,397992350,23250,23250,23250,23250,4
|
|
20241007,144300,397899350,23250,23250,23250,23250,22
|
|
20241007,144200,397387850,23300,23300,23300,23300,0
|
|
20241007,144100,397387850,23300,23300,23300,23300,0
|
|
20241007,144000,397387850,23300,23300,23300,23300,0
|
|
20241007,143900,397387850,23300,23300,23300,23300,0
|
|
20241007,143800,397387850,23300,23300,23300,23300,0
|
|
20241007,143700,397387850,23300,23250,23300,23250,14
|
|
20241007,143600,397061950,23250,23250,23250,23250,0
|
|
20241007,143500,397061950,23250,23250,23250,23250,63
|
|
20241007,143400,395597200,23250,23250,23250,23250,10
|
|
20241007,143300,395364700,23250,23250,23250,23250,27
|
|
20241007,143200,394736950,23300,23300,23300,23300,0
|
|
20241007,143100,394736950,23300,23300,23300,23300,0
|
|
20241007,143000,394736950,23300,23300,23300,23300,0
|
|
20241007,142900,394736950,23300,23300,23300,23300,0
|
|
20241007,142800,394736950,23300,23300,23300,23300,0
|
|
20241007,142700,394736950,23300,23300,23300,23300,4
|
|
20241007,142600,394643750,23250,23250,23250,23250,0
|
|
20241007,142500,394643750,23250,23250,23250,23250,50
|
|
20241007,142400,393481250,23300,23300,23300,23300,0
|
|
20241007,142300,393481250,23300,23300,23300,23300,0
|
|
20241007,142200,393481250,23300,23300,23300,23300,0
|
|
20241007,142100,393481250,23300,23300,23300,23300,0
|
|
20241007,142000,393481250,23300,23300,23300,23300,0
|
|
20241007,141900,393481250,23300,23300,23300,23300,0
|
|
20241007,141800,393481250,23300,23300,23300,23300,0
|
|
20241007,141700,393481250,23300,23300,23300,23300,0
|
|
20241007,141600,393481250,23300,23300,23300,23300,0
|
|
20241007,141500,393481250,23300,23300,23300,23300,0
|
|
20241007,141400,393481250,23300,23300,23300,23300,0
|
|
20241007,141300,393481250,23300,23300,23300,23300,0
|
|
20241007,141200,393481250,23300,23300,23300,23300,0
|
|
20241007,141100,393481250,23300,23300,23300,23300,0
|
|
20241007,141000,393481250,23300,23300,23300,23300,0
|
|
20241007,140900,393481250,23300,23300,23300,23300,50
|
|
20241007,140800,392316250,23300,23300,23300,23300,0
|
|
20241007,140700,392316250,23300,23300,23300,23300,0
|
|
20241007,140600,392316250,23300,23300,23300,23300,10
|
|
20241007,140500,392083250,23300,23300,23300,23300,0
|
|
20241007,140400,392083250,23300,23300,23300,23300,7
|
|
20241007,140300,391920150,23300,23300,23300,23300,0
|
|
20241007,140200,391920150,23300,23300,23300,23300,21
|
|
20241007,140100,391430850,23300,23300,23300,23300,35
|
|
20241007,140000,390615350,23300,23300,23300,23300,107
|
|
20241007,135900,388122250,23300,23300,23300,23300,3
|
|
20241007,135800,388052350,23300,23300,23300,23300,0
|
|
20241007,135700,388052350,23300,23250,23300,23250,58
|
|
20241007,135600,386703100,23150,23150,23150,23150,0
|
|
20241007,135500,386703100,23150,23150,23150,23150,100
|
|
20241007,135400,384388100,23300,23300,23300,23300,0
|
|
20241007,135300,384388100,23300,23300,23300,23300,0
|
|
20241007,135200,384388100,23300,23300,23300,23300,0
|
|
20241007,135100,384388100,23300,23300,23300,23300,0
|
|
20241007,135000,384388100,23300,23300,23300,23300,0
|
|
20241007,134900,384388100,23300,23300,23300,23300,0
|
|
20241007,134800,384388100,23300,23300,23300,23300,0
|
|
20241007,134700,384388100,23300,23150,23300,23150,311
|
|
20241007,134600,377186950,23300,23300,23300,23300,10
|
|
20241007,134500,376953950,23150,23150,23150,23150,1
|
|
20241007,134400,376930800,23300,23300,23300,23300,1
|
|
20241007,134300,376907500,23200,23200,23200,23200,0
|
|
20241007,134200,376907500,23200,23200,23200,23200,0
|
|
20241007,134100,376907500,23200,23250,23250,23200,190
|
|
20241007,134000,372491000,23250,23250,23250,23250,1
|
|
20241007,133900,372467750,23250,23250,23250,23250,0
|
|
20241007,133800,372467750,23250,23250,23250,23250,0
|
|
20241007,133700,372467750,23250,23150,23250,23150,3
|
|
20241007,133600,372398200,23250,23250,23250,23250,0
|
|
20241007,133500,372398200,23250,23250,23250,23250,0
|
|
20241007,133400,372398200,23250,23250,23250,23250,0
|
|
20241007,133300,372398200,23250,23250,23250,23250,0
|
|
20241007,133200,372398200,23250,23250,23250,23250,0
|
|
20241007,133100,372398200,23250,23250,23250,23250,0
|
|
20241007,133000,372398200,23250,23200,23250,23150,51
|
|
20241007,132900,371217050,23200,23200,23200,23200,0
|
|
20241007,132800,371217050,23200,23200,23200,23200,0
|
|
20241007,132700,371217050,23200,23200,23200,23200,209
|
|
20241007,132600,366368250,23200,23200,23200,23200,199
|
|
20241007,132500,361751450,23200,23200,23200,23200,4
|
|
20241007,132400,361658650,23300,23300,23300,23300,0
|
|
20241007,132300,361658650,23300,23300,23300,23300,0
|
|
20241007,132200,361658650,23300,23300,23300,23300,0
|
|
20241007,132100,361658650,23300,23300,23300,23300,5
|
|
20241007,132000,361542150,23250,23250,23250,23250,0
|
|
20241007,131900,361542150,23250,23250,23250,23250,0
|
|
20241007,131800,361542150,23250,23250,23250,23250,264
|
|
20241007,131700,355404150,23250,23250,23250,23250,85
|
|
20241007,131600,353427900,23250,23250,23250,23250,1
|
|
20241007,131500,353404650,23250,23250,23250,23250,0
|
|
20241007,131400,353404650,23250,23250,23250,23250,0
|
|
20241007,131300,353404650,23250,23250,23250,23250,1
|
|
20241007,131200,353381400,23250,23250,23250,23250,0
|
|
20241007,131100,353381400,23250,23250,23250,23250,0
|
|
20241007,131000,353381400,23250,23250,23250,23250,1
|
|
20241007,130900,353358150,23250,23250,23250,23250,0
|
|
20241007,130800,353358150,23250,23250,23250,23250,2
|
|
20241007,130700,353311650,23250,23250,23250,23250,1
|
|
20241007,130600,353288400,23250,23250,23250,23250,0
|
|
20241007,130500,353288400,23250,23250,23250,23250,0
|
|
20241007,130400,353288400,23250,23200,23250,23200,10
|
|
20241007,130300,353056150,23200,23200,23200,23200,0
|
|
20241007,130200,353056150,23200,23200,23200,23200,4
|
|
20241007,130100,352963350,23300,23300,23300,23300,0
|
|
20241007,130000,352963350,23300,23300,23300,23300,0
|
|
20241007,125900,352963350,23300,23300,23300,23300,100
|
|
20241007,125800,350633350,23300,23300,23300,23300,2
|
|
20241007,125700,350586750,23200,23200,23200,23200,3
|
|
20241007,125600,350517150,23200,23200,23200,23200,4
|
|
20241007,125500,350424350,23200,23200,23200,23200,1
|
|
20241007,125400,350401150,23250,23250,23250,23250,50
|
|
20241007,125300,349238650,23250,23250,23250,23250,0
|
|
20241007,125200,349238650,23250,23250,23250,23250,15
|
|
20241007,125100,348889900,23250,23250,23250,23250,40
|
|
20241007,125000,347959900,23250,23250,23250,23250,0
|
|
20241007,124900,347959900,23250,23250,23250,23250,33
|
|
20241007,124800,347192650,23250,23250,23250,23250,0
|
|
20241007,124700,347192650,23250,23250,23250,23250,0
|
|
20241007,124600,347192650,23250,23250,23250,23250,0
|
|
20241007,124500,347192650,23250,23250,23250,23250,0
|
|
20241007,124400,347192650,23250,23250,23250,23250,0
|
|
20241007,124300,347192650,23250,23250,23250,23250,20
|
|
20241007,124200,346727650,23250,23250,23250,23250,1
|
|
20241007,124100,346704400,23250,23250,23250,23250,1
|
|
20241007,124000,346681150,23200,23300,23300,23200,15
|
|
20241007,123900,346332150,23350,23350,23350,23350,0
|
|
20241007,123800,346332150,23350,23350,23350,23350,0
|
|
20241007,123700,346332150,23350,23350,23350,23350,0
|
|
20241007,123600,346332150,23350,23350,23350,23350,0
|
|
20241007,123500,346332150,23350,23350,23350,23350,19
|
|
20241007,123400,345888500,23350,23350,23350,23350,33
|
|
20241007,123300,345117950,23350,23350,23350,23350,0
|
|
20241007,123200,345117950,23350,23350,23350,23350,20
|
|
20241007,123100,344650950,23250,23250,23250,23250,0
|
|
20241007,123000,344650950,23250,23250,23250,23250,0
|
|
20241007,122900,344650950,23250,23250,23250,23250,0
|
|
20241007,122800,344650950,23250,23250,23250,23250,0
|
|
20241007,122700,344650950,23250,23250,23250,23250,0
|
|
20241007,122600,344650950,23250,23250,23250,23250,0
|
|
20241007,122500,344650950,23250,23250,23250,23250,7
|
|
20241007,122400,344488200,23350,23350,23350,23350,0
|
|
20241007,122300,344488200,23350,23350,23350,23350,0
|
|
20241007,122200,344488200,23350,23300,23350,23300,5
|
|
20241007,122100,344371500,23300,23300,23300,23300,0
|
|
20241007,122000,344371500,23300,23300,23300,23300,1
|
|
20241007,121900,344348200,23250,23250,23250,23250,0
|
|
20241007,121800,344348200,23250,23300,23300,23250,6
|
|
20241007,121700,344208450,23250,23250,23250,23250,0
|
|
20241007,121600,344208450,23250,23250,23250,23250,1
|
|
20241007,121500,344185200,23250,23250,23250,23250,295
|
|
20241007,121400,337326450,23300,23300,23300,23300,0
|
|
20241007,121300,337326450,23300,23300,23300,23300,5
|
|
20241007,121200,337209950,23300,23300,23300,23300,0
|
|
20241007,121100,337209950,23300,23200,23300,23200,125
|
|
20241007,121000,334307950,23300,23300,23300,23300,1
|
|
20241007,120900,334284650,23250,23250,23250,23250,0
|
|
20241007,120800,334284650,23250,23250,23250,23250,0
|
|
20241007,120700,334284650,23250,23250,23250,23250,32
|
|
20241007,120600,333540650,23300,23300,23300,23300,0
|
|
20241007,120500,333540650,23300,23300,23300,23300,0
|
|
20241007,120400,333540650,23300,23300,23300,23300,2
|
|
20241007,120300,333494050,23300,23300,23300,23300,108
|
|
20241007,120200,330977650,23350,23350,23350,23350,0
|
|
20241007,120100,330977650,23350,23350,23350,23350,50
|
|
20241007,120000,329810150,23300,23300,23300,23300,11
|
|
20241007,115900,329553850,23300,23300,23300,23300,0
|
|
20241007,115800,329553850,23300,23300,23300,23300,11
|
|
20241007,115700,329297550,23350,23350,23350,23350,51
|
|
20241007,115600,328106700,23350,23350,23350,23350,21
|
|
20241007,115500,327616350,23350,23350,23350,23350,11
|
|
20241007,115400,327359500,23300,23300,23300,23300,0
|
|
20241007,115300,327359500,23300,23350,23350,23300,11
|
|
20241007,115200,327102700,23300,23300,23300,23300,0
|
|
20241007,115100,327102700,23300,23300,23300,23300,0
|
|
20241007,115000,327102700,23300,23300,23300,23300,9
|
|
20241007,114900,326893000,23300,23300,23300,23300,1
|
|
20241007,114800,326869700,23300,23300,23300,23300,0
|
|
20241007,114700,326869700,23300,23300,23300,23300,51
|
|
20241007,114600,325681400,23200,23200,23200,23200,0
|
|
20241007,114500,325681400,23200,23200,23200,23200,0
|
|
20241007,114400,325681400,23200,23250,23250,23200,24
|
|
20241007,114300,325123700,23250,23250,23250,23250,20
|
|
20241007,114200,324658700,23250,23250,23250,23250,30
|
|
20241007,114100,323961200,23250,23250,23250,23250,0
|
|
20241007,114000,323961200,23250,23250,23250,23250,0
|
|
20241007,113900,323961200,23250,23250,23250,23250,0
|
|
20241007,113800,323961200,23250,23250,23250,23250,0
|
|
20241007,113700,323961200,23250,23250,23250,23250,0
|
|
20241007,113600,323961200,23250,23250,23250,23250,0
|
|
20241007,113500,323961200,23250,23250,23250,23250,0
|
|
20241007,113400,323961200,23250,23250,23250,23250,0
|
|
20241007,113300,323961200,23250,23250,23250,23250,0
|
|
20241007,113200,323961200,23250,23250,23250,23250,0
|
|
20241007,113100,323961200,23250,23250,23250,23250,130
|
|
20241007,113000,320938700,23300,23350,23350,23300,4
|
|
20241007,112900,320845350,23300,23200,23300,23200,27
|
|
20241007,112800,320218850,23200,23200,23200,23200,0
|
|
20241007,112700,320218850,23200,23200,23200,23200,40
|
|
20241007,112600,319290850,23200,23300,23300,23200,500
|
|
20241007,112500,307687300,23300,23300,23300,23300,7
|
|
20241007,112400,307524200,23300,23300,23300,23300,0
|
|
20241007,112300,307524200,23300,23300,23300,23300,6
|
|
20241007,112200,307384400,23300,23300,23300,23300,0
|
|
20241007,112100,307384400,23300,23300,23300,23300,200
|
|
20241007,112000,302724400,23300,23300,23300,23300,0
|
|
20241007,111900,302724400,23300,23300,23300,23300,0
|
|
20241007,111800,302724400,23300,23300,23300,23300,0
|
|
20241007,111700,302724400,23300,23300,23300,23300,100
|
|
20241007,111600,300394400,23300,23300,23300,23300,0
|
|
20241007,111500,300394400,23300,23350,23350,23300,303
|
|
20241007,111400,293334400,23350,23350,23350,23350,1
|
|
20241007,111300,293311050,23350,23350,23350,23350,7
|
|
20241007,111200,293147600,23300,23300,23300,23300,50
|
|
20241007,111100,291982600,23300,23300,23300,23300,56
|
|
20241007,111000,290677800,23350,23300,23350,23300,68
|
|
20241007,110900,289090900,23300,23300,23300,23300,25
|
|
20241007,110800,288508400,23350,23300,23350,23300,272
|
|
20241007,110700,282157300,23300,23300,23300,23300,5
|
|
20241007,110600,282040800,23300,23300,23300,23300,0
|
|
20241007,110500,282040800,23300,23300,23300,23300,53
|
|
20241007,110400,280805900,23300,23300,23300,23300,0
|
|
20241007,110300,280805900,23300,23300,23300,23300,55
|
|
20241007,110200,279524400,23300,23250,23300,23250,106
|
|
20241007,110100,277054650,23300,23300,23300,23300,2
|
|
20241007,110000,277008050,23250,23250,23250,23250,5
|
|
20241007,105900,276891800,23250,23200,23250,23200,312
|
|
20241007,105800,269637850,23200,23200,23200,23200,0
|
|
20241007,105700,269637850,23200,23200,23200,23200,17
|
|
20241007,105600,269243450,23200,23150,23200,23150,601
|
|
20241007,105500,255319500,23000,23000,23000,23000,1
|
|
20241007,105400,255296500,23000,23050,23050,23000,40
|
|
20241007,105300,254376450,23150,23150,23150,23150,1
|
|
20241007,105200,254353300,23000,23000,23000,23000,7
|
|
20241007,105100,254192300,23000,23100,23100,23000,736
|
|
20241007,105000,237209850,23100,23100,23100,23100,0
|
|
20241007,104900,237209850,23100,23100,23100,23100,0
|
|
20241007,104800,237209850,23100,23100,23100,23100,0
|
|
20241007,104700,237209850,23100,23100,23100,23100,0
|
|
20241007,104600,237209850,23100,23100,23100,23100,0
|
|
20241007,104500,237209850,23100,23100,23100,23100,1
|
|
20241007,104400,237186750,23200,23100,23200,23100,53
|
|
20241007,104300,235962150,23100,23150,23150,23100,21
|
|
20241007,104200,235476050,23200,23200,23200,23200,0
|
|
20241007,104100,235476050,23200,23200,23200,23200,0
|
|
20241007,104000,235476050,23200,23250,23250,23200,53
|
|
20241007,103900,234246400,23200,23200,23200,23200,485
|
|
20241007,103800,222994400,23150,23150,23150,23150,5
|
|
20241007,103700,222878650,23150,23150,23150,23150,10
|
|
20241007,103600,222647150,23150,23150,23200,23150,256
|
|
20241007,103500,216719700,23100,23100,23100,23100,111
|
|
20241007,103400,214155600,23100,23100,23100,23100,438
|
|
20241007,103300,204037800,23100,23100,23100,23100,144
|
|
20241007,103200,200711400,23100,23150,23200,23100,827
|
|
20241007,103100,181571250,23200,23200,23250,23200,224
|
|
20241007,103000,176374400,23250,23250,23250,23250,0
|
|
20241007,102900,176374400,23250,23250,23250,23250,99
|
|
20241007,102800,174072650,23250,23300,23300,23250,107
|
|
20241007,102700,171584650,23300,23300,23300,23300,1
|
|
20241007,102600,171561350,23350,23350,23350,23350,0
|
|
20241007,102500,171561350,23350,23350,23350,23350,1
|
|
20241007,102400,171538000,23350,23350,23350,23350,4
|
|
20241007,102300,171444600,23300,23300,23300,23300,7
|
|
20241007,102200,171281500,23350,23350,23350,23350,0
|
|
20241007,102100,171281500,23350,23350,23350,23350,0
|
|
20241007,102000,171281500,23350,23350,23350,23350,100
|
|
20241007,101900,168946500,23400,23400,23400,23400,1
|
|
20241007,101800,168923100,23450,23450,23450,23450,0
|
|
20241007,101700,168923100,23450,23450,23450,23450,5
|
|
20241007,101600,168805850,23300,23350,23350,23300,300
|
|
20241007,101500,161813350,23350,23500,23500,23350,2
|
|
20241007,101400,161766500,23500,23450,23500,23450,101
|
|
20241007,101300,159398000,23450,23350,23450,23350,4
|
|
20241007,101200,159304500,23450,23500,23500,23450,103
|
|
20241007,101100,156889000,23500,23400,23500,23400,8
|
|
20241007,101000,156701500,23350,23300,23350,23300,479
|
|
20241007,100900,145540600,23250,23250,23250,23250,0
|
|
20241007,100800,145540600,23250,23250,23250,23250,287
|
|
20241007,100700,138867850,23250,23250,23250,23250,1
|
|
20241007,100600,138844600,23200,23200,23200,23200,105
|
|
20241007,100500,136408600,23200,23200,23200,23200,1
|
|
20241007,100400,136385400,23150,23200,23200,23150,53
|
|
20241007,100300,135157100,23250,23250,23250,23200,6
|
|
20241007,100200,135017800,23250,23150,23250,23150,101
|
|
20241007,100100,132674600,23200,23150,23200,23150,497
|
|
20241007,100000,121149750,23150,23150,23150,23150,1
|
|
20241007,095900,121126600,23150,23100,23150,23100,51
|
|
20241007,095800,119948200,23150,23150,23150,23150,571
|
|
20241007,095700,106729550,23050,23050,23050,23050,30
|
|
20241007,095600,106038050,23150,23100,23150,23100,227
|
|
20241007,095500,100783850,23100,23100,23100,23100,0
|
|
20241007,095400,100783850,23100,23100,23100,23100,1
|
|
20241007,095300,100760750,23100,23100,23100,23100,90
|
|
20241007,095200,98681750,23150,23150,23150,23150,0
|
|
20241007,095100,98681750,23150,23100,23150,23100,51
|
|
20241007,095000,97502600,23150,23150,23150,23150,0
|
|
20241007,094900,97502600,23150,23150,23150,23150,0
|
|
20241007,094800,97502600,23150,23150,23150,23150,0
|
|
20241007,094700,97502600,23150,23150,23150,23150,2
|
|
20241007,094600,97456300,23150,23150,23150,23150,12
|
|
20241007,094500,97178500,23100,23100,23100,23100,432
|
|
20241007,094400,87199300,23100,23100,23100,23100,1
|
|
20241007,094300,87176200,23000,23000,23000,23000,13
|
|
20241007,094200,86877200,23000,23000,23000,23000,334
|
|
20241007,094100,79195200,22950,23050,23050,22950,224
|
|
20241007,094000,74043450,23050,23050,23050,23050,223
|
|
20241007,093900,68903300,23050,23050,23050,23050,0
|
|
20241007,093800,68903300,23050,23050,23050,23050,36
|
|
20241007,093700,68073500,23050,23050,23050,23050,50
|
|
20241007,093600,66921000,23050,23050,23050,23050,19
|
|
20241007,093500,66483050,23050,23050,23050,23050,1
|
|
20241007,093400,66460000,23050,23050,23050,23050,0
|
|
20241007,093300,66460000,23050,23050,23050,23050,60
|
|
20241007,093200,65077000,23100,23100,23100,23100,2
|
|
20241007,093100,65030800,23000,23000,23000,23000,0
|
|
20241007,093000,65030800,23000,23000,23050,23000,28
|
|
20241007,092900,64385950,23050,23050,23050,23050,0
|
|
20241007,092800,64385950,23050,23050,23050,23050,2
|
|
20241007,092700,64339850,23000,23050,23050,23000,12
|
|
20241007,092600,64063750,23050,23050,23050,23050,152
|
|
20241007,092500,60560150,23000,23000,23000,23000,90
|
|
20241007,092400,58490150,23000,23000,23000,23000,12
|
|
20241007,092300,58214150,23050,23000,23050,23000,53
|
|
20241007,092200,56995000,22950,22950,22950,22950,16
|
|
20241007,092100,56627800,22950,22950,22950,22950,0
|
|
20241007,092000,56627800,22950,23100,23100,22950,10
|
|
20241007,091900,56398150,23100,23100,23100,23100,0
|
|
20241007,091800,56398150,23100,23100,23100,23100,0
|
|
20241007,091700,56398150,23100,22750,23100,22750,1138
|
|
20241007,091600,30286900,22700,22700,22700,22700,0
|
|
20241007,091500,30286900,22700,22700,22700,22700,0
|
|
20241007,091400,30286900,22700,22700,22700,22700,0
|
|
20241007,091300,30286900,22700,22700,22700,22700,0
|
|
20241007,091200,30286900,22700,22900,22900,22700,153
|
|
20241007,091100,26813200,22700,22900,22950,22700,508
|
|
20241007,091000,15273600,22800,22800,22800,22800,0
|
|
20241007,090900,15273600,22800,22800,22800,22800,71
|
|
20241007,090800,13654800,22800,22800,22800,22800,133
|
|
20241007,090700,10622400,22900,22900,22900,22900,52
|
|
20241007,090600,9431600,22750,22750,22750,22750,73
|
|
20241007,090500,7770850,22750,22750,22750,22750,95
|
|
20241007,090400,5609600,22750,22850,22850,22750,5
|
|
20241007,090300,5495450,22850,22950,22950,22850,24
|
|
20241007,090200,4944750,22950,22950,22950,22950,0
|
|
20241007,090100,4944750,22950,23000,23000,22950,6
|
|
20241007,090000,4807000,23000,23000,23000,23000,209
|