590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184700,401965850,31050,31050,31050,31050,479
|
|
20241002,184600,401965850,31050,31050,31050,31050,0
|
|
20241002,184500,401965850,31050,31050,31050,31050,0
|
|
20241002,184400,401965850,31050,31050,31050,31050,0
|
|
20241002,184300,401965850,31050,31050,31050,31050,0
|
|
20241002,184200,401965850,31050,31050,31050,31050,0
|
|
20241002,184100,401965850,31050,31050,31050,31050,0
|
|
20241002,184000,401965850,31050,31050,31050,31050,0
|
|
20241002,183900,401965850,31050,31050,31050,31050,0
|
|
20241002,183800,401965850,31050,31050,31050,31050,0
|
|
20241002,183700,401965850,31050,31050,31050,31050,0
|
|
20241002,183600,401965850,31050,31050,31050,31050,0
|
|
20241002,183500,401965850,31050,31050,31050,31050,0
|
|
20241002,183400,401965850,31050,31050,31050,31050,0
|
|
20241002,183300,401965850,31050,31050,31050,31050,0
|
|
20241002,183200,401965850,31050,31050,31050,31050,0
|
|
20241002,183100,401965850,31050,31050,31050,31050,0
|
|
20241002,183000,401965850,31050,31050,31050,31050,0
|
|
20241002,182900,401965850,31050,31050,31050,31050,0
|
|
20241002,182800,401965850,31050,31050,31050,31050,0
|
|
20241002,182700,401965850,31050,31050,31050,31050,0
|
|
20241002,182600,401965850,31050,31050,31050,31050,0
|
|
20241002,182500,401965850,31050,31050,31050,31050,0
|
|
20241002,182400,401965850,31050,31050,31050,31050,0
|
|
20241002,182300,401965850,31050,31050,31050,31050,0
|
|
20241002,182200,401965850,31050,31050,31050,31050,0
|
|
20241002,182100,401965850,31050,31050,31050,31050,0
|
|
20241002,182000,401965850,31050,31050,31050,31050,0
|
|
20241002,181900,401965850,31050,31050,31050,31050,0
|
|
20241002,181800,401965850,31050,31050,31050,31050,0
|
|
20241002,181700,401965850,31050,31050,31050,31050,479
|
|
20241002,181600,401965850,31050,31050,31050,31050,0
|
|
20241002,181500,401965850,31050,31050,31050,31050,0
|
|
20241002,181400,401965850,31050,31050,31050,31050,0
|
|
20241002,181300,401965850,31050,31050,31050,31050,0
|
|
20241002,181200,401965850,31050,31050,31050,31050,0
|
|
20241002,181100,401965850,31050,31050,31050,31050,0
|
|
20241002,181000,401965850,31050,31050,31050,31050,0
|
|
20241002,180900,401965850,31050,31050,31050,31050,0
|
|
20241002,180800,401965850,31050,31050,31050,31050,0
|
|
20241002,180700,401965850,31050,31050,31050,31050,0
|
|
20241002,180600,401965850,31050,31050,31050,31050,0
|
|
20241002,180500,401965850,31050,31050,31050,31050,0
|
|
20241002,180400,401965850,31050,31050,31050,31050,0
|
|
20241002,180300,401965850,31050,31050,31050,31050,0
|
|
20241002,180200,401965850,31050,31050,31050,31050,0
|
|
20241002,180100,401965850,31050,31050,31050,31050,0
|
|
20241002,180000,401965850,31050,31050,31050,31050,0
|
|
20241002,175900,401965850,31050,31050,31050,31050,0
|
|
20241002,175800,401965850,31050,31050,31050,31050,0
|
|
20241002,175700,401965850,31050,31050,31050,31050,0
|
|
20241002,175600,401965850,31050,31050,31050,31050,0
|
|
20241002,175500,401965850,31050,31050,31050,31050,0
|
|
20241002,175400,401965850,31050,31050,31050,31050,0
|
|
20241002,175300,401965850,31050,31050,31050,31050,0
|
|
20241002,175200,401965850,31050,31050,31050,31050,0
|
|
20241002,175100,401965850,31050,31050,31050,31050,0
|
|
20241002,175000,401965850,31050,31050,31050,31050,0
|
|
20241002,174900,401965850,31050,31050,31050,31050,0
|
|
20241002,174800,401965850,31050,31050,31050,31050,0
|
|
20241002,174700,401965850,31050,31050,31050,31050,479
|
|
20241002,174600,401965850,31050,31050,31050,31050,0
|
|
20241002,174500,401965850,31050,31050,31050,31050,0
|
|
20241002,174400,401965850,31050,31050,31050,31050,0
|
|
20241002,174300,401965850,31050,31050,31050,31050,0
|
|
20241002,174200,401965850,31050,31050,31050,31050,0
|
|
20241002,174100,401965850,31050,31050,31050,31050,0
|
|
20241002,174000,401965850,31050,31050,31050,31050,0
|
|
20241002,173900,401965850,31050,31050,31050,31050,0
|
|
20241002,173800,401965850,31050,31050,31050,31050,0
|
|
20241002,173700,401965850,31050,31050,31050,31050,0
|
|
20241002,173600,401965850,31050,31050,31050,31050,0
|
|
20241002,173500,401965850,31050,31050,31050,31050,0
|
|
20241002,173400,401965850,31050,31050,31050,31050,0
|
|
20241002,173300,401965850,31050,31050,31050,31050,0
|
|
20241002,173200,401965850,31050,31050,31050,31050,0
|
|
20241002,173100,401965850,31050,31050,31050,31050,0
|
|
20241002,173000,401965850,31050,31050,31050,31050,0
|
|
20241002,172900,401965850,31050,31050,31050,31050,0
|
|
20241002,172800,401965850,31050,31050,31050,31050,0
|
|
20241002,172700,401965850,31050,31050,31050,31050,0
|
|
20241002,172600,401965850,31050,31050,31050,31050,0
|
|
20241002,172500,401965850,31050,31050,31050,31050,0
|
|
20241002,172400,401965850,31050,31050,31050,31050,0
|
|
20241002,172300,401965850,31050,31050,31050,31050,0
|
|
20241002,172200,401965850,31050,31050,31050,31050,0
|
|
20241002,172100,401965850,31050,31050,31050,31050,0
|
|
20241002,172000,401965850,31050,31050,31050,31050,0
|
|
20241002,171900,401965850,31050,31050,31050,31050,0
|
|
20241002,171800,401965850,31050,31050,31050,31050,0
|
|
20241002,171700,401965850,31050,31050,31050,31050,479
|
|
20241002,171600,401965850,31050,31050,31050,31050,0
|
|
20241002,171500,401965850,31050,31050,31050,31050,0
|
|
20241002,171400,401965850,31050,31050,31050,31050,0
|
|
20241002,171300,401965850,31050,31050,31050,31050,0
|
|
20241002,171200,401965850,31050,31050,31050,31050,0
|
|
20241002,171100,401965850,31050,31050,31050,31050,0
|
|
20241002,171000,401965850,31050,31050,31050,31050,0
|
|
20241002,170900,401965850,31050,31050,31050,31050,0
|
|
20241002,170800,401965850,31050,31050,31050,31050,0
|
|
20241002,170700,401965850,31050,31050,31050,31050,0
|
|
20241002,170600,401965850,31050,31050,31050,31050,0
|
|
20241002,170500,401965850,31050,31050,31050,31050,0
|
|
20241002,170400,401965850,31050,31050,31050,31050,0
|
|
20241002,170300,401965850,31050,31050,31050,31050,0
|
|
20241002,170200,401965850,31050,31050,31050,31050,0
|
|
20241002,170100,401965850,31050,31050,31050,31050,0
|
|
20241002,170000,401965850,31050,31050,31050,31050,0
|
|
20241002,165900,401965850,31050,31050,31050,31050,0
|
|
20241002,165800,401965850,31050,31050,31050,31050,0
|
|
20241002,165700,401965850,31050,31050,31050,31050,0
|
|
20241002,165600,401965850,31050,31050,31050,31050,0
|
|
20241002,165500,401965850,31050,31050,31050,31050,0
|
|
20241002,165400,401965850,31050,31050,31050,31050,0
|
|
20241002,165300,401965850,31050,31050,31050,31050,0
|
|
20241002,165200,401965850,31050,31050,31050,31050,0
|
|
20241002,165100,401965850,31050,31050,31050,31050,0
|
|
20241002,165000,401965850,31050,31050,31050,31050,0
|
|
20241002,164900,401965850,31050,31050,31050,31050,0
|
|
20241002,164800,401965850,31050,31050,31050,31050,0
|
|
20241002,164700,401965850,31050,31050,31050,31050,479
|
|
20241002,164600,401965850,31050,31050,31050,31050,0
|
|
20241002,164500,401965850,31050,31050,31050,31050,0
|
|
20241002,164400,401965850,31050,31050,31050,31050,0
|
|
20241002,164300,401965850,31050,31050,31050,31050,0
|
|
20241002,164200,401965850,31050,31050,31050,31050,0
|
|
20241002,164100,401965850,31050,31050,31050,31050,0
|
|
20241002,164000,401965850,31050,31050,31050,31050,0
|
|
20241002,163900,401965850,31050,31050,31050,31050,0
|
|
20241002,163800,401965850,31050,31050,31050,31050,0
|
|
20241002,163700,401965850,31050,31050,31050,31050,0
|
|
20241002,163600,401965850,31050,31050,31050,31050,0
|
|
20241002,163500,401965850,31050,31050,31050,31050,0
|
|
20241002,163400,401965850,31050,31050,31050,31050,0
|
|
20241002,163300,401965850,31050,31050,31050,31050,0
|
|
20241002,163200,401965850,31050,31050,31050,31050,0
|
|
20241002,163100,401965850,31050,31050,31050,31050,0
|
|
20241002,163000,401965850,31050,31050,31050,31050,0
|
|
20241002,162900,401965850,31050,31050,31050,31050,0
|
|
20241002,162800,401965850,31050,31050,31050,31050,0
|
|
20241002,162700,401965850,31050,31050,31050,31050,0
|
|
20241002,162600,401965850,31050,31050,31050,31050,0
|
|
20241002,162500,401965850,31050,31050,31050,31050,0
|
|
20241002,162400,401965850,31050,31050,31050,31050,0
|
|
20241002,162300,401965850,31050,31050,31050,31050,0
|
|
20241002,162200,401965850,31050,31050,31050,31050,0
|
|
20241002,162100,401965850,31050,31050,31050,31050,0
|
|
20241002,162000,401965850,31050,31050,31050,31050,0
|
|
20241002,161900,401965850,31050,31050,31050,31050,0
|
|
20241002,161800,401965850,31050,31050,31050,31050,0
|
|
20241002,161700,401965850,31050,31050,31050,31050,479
|
|
20241002,161600,401965850,31050,31050,31050,31050,0
|
|
20241002,161500,401965850,31050,31050,31050,31050,0
|
|
20241002,161400,401965850,31050,31050,31050,31050,0
|
|
20241002,161300,401965850,31050,31050,31050,31050,0
|
|
20241002,161200,401965850,31050,31050,31050,31050,0
|
|
20241002,161100,401965850,31050,31050,31050,31050,0
|
|
20241002,161000,401965850,31050,31050,31050,31050,0
|
|
20241002,160900,401965850,31050,31050,31050,31050,0
|
|
20241002,160800,401965850,31050,31050,31050,31050,0
|
|
20241002,160700,401965850,31050,31050,31050,31050,0
|
|
20241002,160600,401965850,31050,31050,31050,31050,0
|
|
20241002,160500,401965850,31050,31050,31050,31050,0
|
|
20241002,160400,401965850,31050,31050,31050,31050,0
|
|
20241002,160300,401965850,31050,31050,31050,31050,0
|
|
20241002,160200,401965850,31050,31050,31050,31050,0
|
|
20241002,160100,401965850,31050,31050,31050,31050,0
|
|
20241002,160000,401965850,31050,31050,31050,31050,0
|
|
20241002,155900,401965850,31050,31050,31050,31050,0
|
|
20241002,155800,401965850,31050,31050,31050,31050,0
|
|
20241002,155700,401965850,31050,31050,31050,31050,0
|
|
20241002,155600,401965850,31050,31050,31050,31050,0
|
|
20241002,155500,401965850,31050,31050,31050,31050,0
|
|
20241002,155400,401965850,31050,31050,31050,31050,0
|
|
20241002,155300,401965850,31050,31050,31050,31050,0
|
|
20241002,155200,401965850,31050,31050,31050,31050,0
|
|
20241002,155100,401965850,31050,31050,31050,31050,0
|
|
20241002,155000,401965850,31050,31050,31050,31050,0
|
|
20241002,154900,401965850,31050,31050,31050,31050,0
|
|
20241002,154800,401965850,31050,31050,31050,31050,0
|
|
20241002,154700,401965850,31050,31050,31050,31050,479
|
|
20241002,154600,401965850,31050,31050,31050,31050,0
|
|
20241002,154500,401965850,31050,31050,31050,31050,0
|
|
20241002,154400,401965850,31050,31050,31050,31050,0
|
|
20241002,154300,401965850,31050,31050,31050,31050,0
|
|
20241002,154200,401965850,31050,31050,31050,31050,0
|
|
20241002,154100,401965850,31050,31050,31050,31050,0
|
|
20241002,154000,401965850,31050,31050,31050,31050,0
|
|
20241002,153900,401965850,31050,31050,31050,31050,0
|
|
20241002,153800,401965850,31050,31050,31050,31050,0
|
|
20241002,153700,401965850,31050,31050,31050,31050,0
|
|
20241002,153600,401965850,31050,31050,31050,31050,0
|
|
20241002,153500,401965850,31050,31050,31050,31050,0
|
|
20241002,153400,401965850,31050,31050,31050,31050,0
|
|
20241002,153300,401965850,31050,31050,31050,31050,0
|
|
20241002,153200,401965850,31050,31050,31050,31050,0
|
|
20241002,153100,401965850,31050,31050,31050,31050,0
|
|
20241002,153000,401965850,31050,31050,31050,31050,479
|
|
20241002,152900,387092900,30900,30900,30900,30900,0
|
|
20241002,152800,387092900,30900,30900,30900,30900,0
|
|
20241002,152700,387092900,30900,30900,30900,30900,0
|
|
20241002,152600,387092900,30900,30900,30900,30900,0
|
|
20241002,152500,387092900,30900,30900,30900,30900,0
|
|
20241002,152400,387092900,30900,30900,30900,30900,0
|
|
20241002,152300,387092900,30900,30900,30900,30900,0
|
|
20241002,152200,387092900,30900,30900,30900,30900,0
|
|
20241002,152100,387092900,30900,30900,30900,30900,0
|
|
20241002,152000,387092900,30900,30900,30900,30900,0
|
|
20241002,151900,387092900,30900,30650,30900,30650,10
|
|
20241002,151800,386784800,30900,30800,30900,30800,310
|
|
20241002,151700,377225800,30600,30700,30800,30600,163
|
|
20241002,151600,372210900,30700,30850,30850,30700,17
|
|
20241002,151500,371688100,30850,30600,30850,30550,69
|
|
20241002,151400,369577850,30550,30600,30600,30550,175
|
|
20241002,151300,364224800,30600,30550,30750,30550,48
|
|
20241002,151200,362757750,30550,30550,30600,30550,124
|
|
20241002,151100,358969100,30550,30550,30600,30550,36
|
|
20241002,151000,357868850,30550,30550,30550,30550,39
|
|
20241002,150900,356677400,30550,30600,30600,30550,54
|
|
20241002,150800,355025400,30600,30750,30750,30600,49
|
|
20241002,150700,353525550,30550,30550,30750,30550,39
|
|
20241002,150600,352333900,30750,30550,30750,30550,41
|
|
20241002,150500,351080750,30750,30600,30750,30550,40
|
|
20241002,150400,349856550,30600,30600,30600,30600,0
|
|
20241002,150300,349856550,30600,30600,30600,30600,0
|
|
20241002,150200,349856550,30600,30600,30600,30600,0
|
|
20241002,150100,349856550,30600,30650,30750,30600,800
|
|
20241002,150000,325331550,30750,30750,30750,30750,11
|
|
20241002,145900,324993300,30700,30700,30700,30700,0
|
|
20241002,145800,324993300,30700,30700,30700,30700,1
|
|
20241002,145700,324962600,30700,30700,30700,30700,13
|
|
20241002,145600,324563500,30650,30650,30650,30650,0
|
|
20241002,145500,324563500,30650,30650,30650,30650,26
|
|
20241002,145400,323766600,30650,30650,30650,30650,173
|
|
20241002,145300,318464150,30650,30650,30650,30650,245
|
|
20241002,145200,310954900,30650,30650,30650,30650,195
|
|
20241002,145100,304978150,30650,30650,30700,30600,200
|
|
20241002,145000,298848750,30650,30650,30650,30650,145
|
|
20241002,144900,294404500,30650,30650,30650,30650,159
|
|
20241002,144800,289531150,30700,30650,30900,30650,146
|
|
20241002,144700,285051350,30650,30700,30700,30650,161
|
|
20241002,144600,280113750,30650,30700,30700,30650,218
|
|
20241002,144500,273421300,30700,30750,31050,30700,183
|
|
20241002,144400,267787350,30750,30850,30850,30750,138
|
|
20241002,144300,263541250,30900,30900,30900,30900,2
|
|
20241002,144200,263479450,30850,30850,30850,30850,0
|
|
20241002,144100,263479450,30850,30850,30850,30850,0
|
|
20241002,144000,263479450,30850,30850,30850,30850,0
|
|
20241002,143900,263479450,30850,30850,30850,30850,0
|
|
20241002,143800,263479450,30850,30850,30850,30850,0
|
|
20241002,143700,263479450,30850,30850,30850,30850,73
|
|
20241002,143600,261227400,30950,30950,30950,30950,3
|
|
20241002,143500,261134550,30900,30900,30900,30900,0
|
|
20241002,143400,261134550,30900,30900,30900,30900,15
|
|
20241002,143300,260671050,30950,30950,30950,30950,1
|
|
20241002,143200,260640100,30950,30950,30950,30950,0
|
|
20241002,143100,260640100,30950,30950,30950,30950,0
|
|
20241002,143000,260640100,30950,30950,30950,30950,13
|
|
20241002,142900,260237750,30900,30900,30900,30900,1
|
|
20241002,142800,260206850,30750,30750,30750,30750,0
|
|
20241002,142700,260206850,30750,30750,30750,30750,0
|
|
20241002,142600,260206850,30750,30750,30750,30750,0
|
|
20241002,142500,260206850,30750,30750,30750,30750,0
|
|
20241002,142400,260206850,30750,30750,30750,30750,0
|
|
20241002,142300,260206850,30750,30750,30750,30750,0
|
|
20241002,142200,260206850,30750,30750,30750,30750,163
|
|
20241002,142100,255194600,30950,30950,30950,30950,0
|
|
20241002,142000,255194600,30950,30800,30950,30800,18
|
|
20241002,141900,254638550,30800,30800,30800,30800,17
|
|
20241002,141800,254114950,30950,30950,30950,30950,0
|
|
20241002,141700,254114950,30950,30950,30950,30950,0
|
|
20241002,141600,254114950,30950,30950,30950,30950,11
|
|
20241002,141500,253774500,30950,30950,30950,30950,11
|
|
20241002,141400,253434050,30800,30800,30800,30800,0
|
|
20241002,141300,253434050,30800,30800,30800,30800,20
|
|
20241002,141200,252818050,30950,30950,30950,30950,11
|
|
20241002,141100,252477600,30800,30800,30800,30800,0
|
|
20241002,141000,252477600,30800,30800,30800,30800,0
|
|
20241002,140900,252477600,30800,30800,30800,30800,0
|
|
20241002,140800,252477600,30800,30800,30800,30800,0
|
|
20241002,140700,252477600,30800,30800,30800,30800,0
|
|
20241002,140600,252477600,30800,30800,30800,30800,0
|
|
20241002,140500,252477600,30800,30800,30800,30800,0
|
|
20241002,140400,252477600,30800,30900,30900,30800,304
|
|
20241002,140300,243107800,30950,30950,30950,30950,23
|
|
20241002,140200,242395950,30950,30950,30950,30950,0
|
|
20241002,140100,242395950,30950,30950,30950,30950,0
|
|
20241002,140000,242395950,30950,30950,30950,30950,10
|
|
20241002,135900,242086450,30850,30850,30850,30850,0
|
|
20241002,135800,242086450,30850,30850,30850,30850,0
|
|
20241002,135700,242086450,30850,30850,30850,30850,4
|
|
20241002,135600,241963050,30950,30950,30950,30950,0
|
|
20241002,135500,241963050,30950,30950,30950,30950,17
|
|
20241002,135400,241436900,30950,30950,30950,30950,0
|
|
20241002,135300,241436900,30950,30950,30950,30950,10
|
|
20241002,135200,241127400,30850,30850,30850,30850,0
|
|
20241002,135100,241127400,30850,30850,30850,30850,9
|
|
20241002,135000,240849750,30850,30850,30850,30850,0
|
|
20241002,134900,240849750,30850,30850,30850,30850,10
|
|
20241002,134800,240541250,30950,30950,30950,30950,0
|
|
20241002,134700,240541250,30950,30950,30950,30950,0
|
|
20241002,134600,240541250,30950,30950,30950,30950,0
|
|
20241002,134500,240541250,30950,30950,30950,30950,0
|
|
20241002,134400,240541250,30950,30950,30950,30950,0
|
|
20241002,134300,240541250,30950,30950,30950,30950,0
|
|
20241002,134200,240541250,30950,30950,30950,30950,8
|
|
20241002,134100,240293650,30900,30900,30900,30900,0
|
|
20241002,134000,240293650,30900,30900,30900,30900,0
|
|
20241002,133900,240293650,30900,30900,30900,30900,38
|
|
20241002,133800,239119450,30900,30900,30900,30900,24
|
|
20241002,133700,238377850,30900,30900,30900,30900,1
|
|
20241002,133600,238346950,30900,30900,30900,30900,0
|
|
20241002,133500,238346950,30900,30900,30900,30900,0
|
|
20241002,133400,238346950,30900,30800,30900,30800,39
|
|
20241002,133300,237144650,30800,30800,30800,30800,0
|
|
20241002,133200,237144650,30800,30800,30800,30800,11
|
|
20241002,133100,236805850,30800,30800,30800,30800,0
|
|
20241002,133000,236805850,30800,30800,30800,30800,0
|
|
20241002,132900,236805850,30800,30800,30800,30800,10
|
|
20241002,132800,236497850,30800,30850,30850,30800,118
|
|
20241002,132700,232860300,30850,30850,30850,30850,0
|
|
20241002,132600,232860300,30850,30850,30850,30850,11
|
|
20241002,132500,232520950,30850,30850,30850,30850,0
|
|
20241002,132400,232520950,30850,30850,30850,30850,10
|
|
20241002,132300,232212450,30900,30900,30900,30900,1
|
|
20241002,132200,232181550,30900,30950,30950,30900,181
|
|
20241002,132100,226587200,30950,30950,30950,30950,10
|
|
20241002,132000,226277700,31150,31150,31150,31150,0
|
|
20241002,131900,226277700,31150,31150,31150,31150,1
|
|
20241002,131800,226246550,31000,31000,31000,31000,0
|
|
20241002,131700,226246550,31000,31000,31000,31000,35
|
|
20241002,131600,225161550,31150,31150,31150,31150,12
|
|
20241002,131500,224787750,31050,31050,31050,31050,0
|
|
20241002,131400,224787750,31050,31050,31050,31050,5
|
|
20241002,131300,224632500,31100,31100,31100,31100,0
|
|
20241002,131200,224632500,31100,31100,31100,31100,0
|
|
20241002,131100,224632500,31100,31000,31100,31000,58
|
|
20241002,131000,222833000,30900,30900,30900,30900,0
|
|
20241002,130900,222833000,30900,30900,30900,30900,0
|
|
20241002,130800,222833000,30900,30900,30900,30900,0
|
|
20241002,130700,222833000,30900,30900,30900,30900,0
|
|
20241002,130600,222833000,30900,30900,30900,30900,0
|
|
20241002,130500,222833000,30900,30900,30900,30900,0
|
|
20241002,130400,222833000,30900,30850,30900,30850,53
|
|
20241002,130300,221196650,30900,30900,30900,30900,168
|
|
20241002,130200,216005450,30900,30950,30950,30900,51
|
|
20241002,130100,214427900,31000,30950,31000,30950,80
|
|
20241002,130000,211951200,31000,30900,31000,30900,372
|
|
20241002,125900,200420250,30850,30950,31000,30850,423
|
|
20241002,125800,187344450,31000,31150,31150,31000,71
|
|
20241002,125700,185138300,31200,31200,31200,31200,0
|
|
20241002,125600,185138300,31200,31200,31200,31200,34
|
|
20241002,125500,184077500,31200,31200,31200,31200,0
|
|
20241002,125400,184077500,31200,31200,31200,31200,0
|
|
20241002,125300,184077500,31200,31200,31200,31200,2
|
|
20241002,125200,184015100,31250,31250,31250,31250,0
|
|
20241002,125100,184015100,31250,31250,31250,31250,50
|
|
20241002,125000,182452600,31200,31200,31200,31200,16
|
|
20241002,124900,181953400,31300,31300,31300,31300,30
|
|
20241002,124800,181014400,31400,31200,31400,31200,321
|
|
20241002,124700,170961250,31200,31200,31200,31200,41
|
|
20241002,124600,169682050,31250,31250,31300,31200,296
|
|
20241002,124500,160433200,31200,31050,31200,31050,180
|
|
20241002,124400,154817350,31100,31100,31100,31100,0
|
|
20241002,124300,154817350,31100,31250,31250,31100,106
|
|
20241002,124200,151511300,31200,31050,31200,31050,46
|
|
20241002,124100,150079100,31050,31000,31050,31000,120
|
|
20241002,124000,146358650,30950,30950,30950,30800,360
|
|
20241002,123900,135225450,30900,30950,30950,30900,35
|
|
20241002,123800,134143150,30950,30950,30950,30950,0
|
|
20241002,123700,134143150,30950,30950,30950,30950,0
|
|
20241002,123600,134143150,30950,30950,30950,30950,13
|
|
20241002,123500,133740800,30900,30900,30900,30900,0
|
|
20241002,123400,133740800,30900,30900,30900,30900,0
|
|
20241002,123300,133740800,30900,30900,30900,30900,5
|
|
20241002,123200,133586300,30950,30950,30950,30950,17
|
|
20241002,123100,133060150,30950,30950,30950,30950,0
|
|
20241002,123000,133060150,30950,30950,30950,30950,0
|
|
20241002,122900,133060150,30950,30950,30950,30950,13
|
|
20241002,122800,132657800,30850,30850,30850,30850,1
|
|
20241002,122700,132626950,30950,30950,30950,30950,0
|
|
20241002,122600,132626950,30950,30950,30950,30950,14
|
|
20241002,122500,132193650,30750,30750,30750,30750,0
|
|
20241002,122400,132193650,30750,30750,30750,30750,0
|
|
20241002,122300,132193650,30750,30750,30750,30750,0
|
|
20241002,122200,132193650,30750,30750,30750,30750,0
|
|
20241002,122100,132193650,30750,30750,30750,30750,0
|
|
20241002,122000,132193650,30750,30750,30750,30750,0
|
|
20241002,121900,132193650,30750,30750,30750,30750,3
|
|
20241002,121800,132101400,30700,30700,30700,30700,0
|
|
20241002,121700,132101400,30700,30700,30700,30700,0
|
|
20241002,121600,132101400,30700,30700,30700,30700,0
|
|
20241002,121500,132101400,30700,30700,30700,30700,0
|
|
20241002,121400,132101400,30700,30700,30700,30700,0
|
|
20241002,121300,132101400,30700,30700,30700,30700,0
|
|
20241002,121200,132101400,30700,30700,30700,30700,0
|
|
20241002,121100,132101400,30700,30700,30700,30700,0
|
|
20241002,121000,132101400,30700,30700,30700,30700,0
|
|
20241002,120900,132101400,30700,30700,30700,30700,0
|
|
20241002,120800,132101400,30700,30700,30700,30700,0
|
|
20241002,120700,132101400,30700,30700,30700,30700,0
|
|
20241002,120600,132101400,30700,30700,30700,30700,0
|
|
20241002,120500,132101400,30700,30700,30700,30700,0
|
|
20241002,120400,132101400,30700,30700,30700,30700,11
|
|
20241002,120300,131763700,30950,30950,30950,30950,7
|
|
20241002,120200,131547050,30750,30750,30750,30750,7
|
|
20241002,120100,131331800,30800,30950,30950,30800,3
|
|
20241002,120000,131239200,30900,30900,30900,30900,0
|
|
20241002,115900,131239200,30900,30900,30900,30900,1
|
|
20241002,115800,131208300,30750,30750,30750,30750,12
|
|
20241002,115700,130839300,30750,30750,30750,30750,2
|
|
20241002,115600,130777800,30700,30700,30700,30700,0
|
|
20241002,115500,130777800,30700,30700,30700,30700,11
|
|
20241002,115400,130440100,30750,30750,30750,30750,0
|
|
20241002,115300,130440100,30750,30750,30750,30750,0
|
|
20241002,115200,130440100,30750,30850,30850,30750,11
|
|
20241002,115100,130101700,30900,30950,30950,30900,3
|
|
20241002,115000,130008950,30950,30850,30950,30850,3
|
|
20241002,114900,129916250,30700,30850,30850,30700,20
|
|
20241002,114800,129301250,30900,30900,30900,30900,0
|
|
20241002,114700,129301250,30900,30900,30950,30750,7
|
|
20241002,114600,129085200,30700,30700,30700,30700,10
|
|
20241002,114500,128778200,30700,30700,30700,30700,0
|
|
20241002,114400,128778200,30700,30700,30700,30700,0
|
|
20241002,114300,128778200,30700,30700,30700,30700,11
|
|
20241002,114200,128440500,30750,30750,30750,30750,0
|
|
20241002,114100,128440500,30750,30750,30750,30750,15
|
|
20241002,114000,127979250,30750,30800,30800,30750,24
|
|
20241002,113900,127241150,30850,30850,30850,30850,0
|
|
20241002,113800,127241150,30850,30850,30850,30850,0
|
|
20241002,113700,127241150,30850,30850,30850,30850,21
|
|
20241002,113600,126593300,30850,30800,30850,30800,55
|
|
20241002,113500,124899250,30800,30800,30800,30800,0
|
|
20241002,113400,124899250,30800,30800,30800,30800,15
|
|
20241002,113300,124437250,30750,30750,30750,30750,10
|
|
20241002,113200,124129750,30750,30750,30750,30750,0
|
|
20241002,113100,124129750,30750,30750,30750,30750,9
|
|
20241002,113000,123853000,30750,30750,30750,30750,0
|
|
20241002,112900,123853000,30750,30750,30750,30750,0
|
|
20241002,112800,123853000,30750,30750,30750,30750,10
|
|
20241002,112700,123545500,30750,30750,30750,30750,0
|
|
20241002,112600,123545500,30750,30750,30750,30750,9
|
|
20241002,112500,123268750,30750,30750,30750,30750,8
|
|
20241002,112400,123022750,30750,30750,30750,30750,0
|
|
20241002,112300,123022750,30750,30750,30750,30750,3
|
|
20241002,112200,122930500,30800,30800,30800,30800,0
|
|
20241002,112100,122930500,30800,30800,30800,30800,1
|
|
20241002,112000,122899700,30800,30800,30800,30800,100
|
|
20241002,111900,119819700,30700,30700,30700,30700,0
|
|
20241002,111800,119819700,30700,30700,30700,30700,10
|
|
20241002,111700,119512700,30700,30700,30700,30700,0
|
|
20241002,111600,119512700,30700,30700,30700,30700,0
|
|
20241002,111500,119512700,30700,30700,30700,30700,9
|
|
20241002,111400,119236400,30700,30700,30700,30700,0
|
|
20241002,111300,119236400,30700,30700,30700,30700,11
|
|
20241002,111200,118898700,30800,30800,30800,30800,0
|
|
20241002,111100,118898700,30800,30800,30800,30800,0
|
|
20241002,111000,118898700,30800,30700,30800,30700,11
|
|
20241002,110900,118560900,30800,30750,30800,30750,4
|
|
20241002,110800,118437850,30800,30800,30800,30800,38
|
|
20241002,110700,117267450,30800,30800,30800,30800,9
|
|
20241002,110600,116990250,30800,30800,30800,30800,0
|
|
20241002,110500,116990250,30800,30800,30800,30800,9
|
|
20241002,110400,116713050,30800,30800,30800,30800,0
|
|
20241002,110300,116713050,30800,30800,30800,30800,10
|
|
20241002,110200,116405050,31000,31000,31000,31000,0
|
|
20241002,110100,116405050,31000,31000,31000,31000,9
|
|
20241002,110000,116126050,31000,30800,31000,30800,11
|
|
20241002,105900,115787050,30800,30800,30800,30800,0
|
|
20241002,105800,115787050,30800,30800,30800,30800,11
|
|
20241002,105700,115448250,30800,30800,30800,30800,0
|
|
20241002,105600,115448250,30800,30800,30800,30800,9
|
|
20241002,105500,115171050,30850,30850,30850,30850,5
|
|
20241002,105400,115016800,31000,31000,31000,31000,0
|
|
20241002,105300,115016800,31000,30900,31000,30850,71
|
|
20241002,105200,112825050,31000,31000,31000,31000,0
|
|
20241002,105100,112825050,31000,31000,31000,31000,0
|
|
20241002,105000,112825050,31000,31000,31000,31000,0
|
|
20241002,104900,112825050,31000,31000,31000,31000,0
|
|
20241002,104800,112825050,31000,31000,31000,31000,0
|
|
20241002,104700,112825050,31000,31000,31000,31000,0
|
|
20241002,104600,112825050,31000,30950,31000,30950,100
|
|
20241002,104500,109727550,31000,30900,31000,30900,100
|
|
20241002,104400,106631300,30800,30900,30900,30800,123
|
|
20241002,104300,102832900,30700,30700,30700,30700,0
|
|
20241002,104200,102832900,30700,30700,30700,30700,0
|
|
20241002,104100,102832900,30700,30700,30700,30700,0
|
|
20241002,104000,102832900,30700,30700,30700,30700,0
|
|
20241002,103900,102832900,30700,30700,30700,30700,0
|
|
20241002,103800,102832900,30700,30700,30700,30700,0
|
|
20241002,103700,102832900,30700,30700,30700,30700,10
|
|
20241002,103600,102525900,30700,30700,30700,30700,396
|
|
20241002,103500,90368700,30700,30700,30700,30700,0
|
|
20241002,103400,90368700,30700,30700,30700,30700,0
|
|
20241002,103300,90368700,30700,30700,30700,30700,23
|
|
20241002,103200,89662600,30700,30700,30700,30700,34
|
|
20241002,103100,88618800,30700,30700,30700,30700,26
|
|
20241002,103000,87820600,30700,30700,30700,30700,1
|
|
20241002,102900,87789900,30700,30700,30700,30700,0
|
|
20241002,102800,87789900,30700,30700,30700,30700,24
|
|
20241002,102700,87053100,30700,30700,30700,30700,0
|
|
20241002,102600,87053100,30700,30700,30700,30700,0
|
|
20241002,102500,87053100,30700,30700,30700,30700,0
|
|
20241002,102400,87053100,30700,30700,30700,30700,32
|
|
20241002,102300,86070700,30700,30700,30700,30700,0
|
|
20241002,102200,86070700,30700,30700,30700,30700,0
|
|
20241002,102100,86070700,30700,30700,30700,30700,1
|
|
20241002,102000,86040000,30700,30700,30700,30700,0
|
|
20241002,101900,86040000,30700,30700,30700,30700,1
|
|
20241002,101800,86009300,30650,30650,30650,30650,3
|
|
20241002,101700,85917350,30700,30700,30700,30700,39
|
|
20241002,101600,84720050,30700,30700,30700,30700,0
|
|
20241002,101500,84720050,30700,30700,30700,30700,0
|
|
20241002,101400,84720050,30700,30700,30700,30700,3
|
|
20241002,101300,84627950,30700,30700,30700,30650,769
|
|
20241002,101200,61021900,30700,30700,30700,30700,217
|
|
20241002,101100,54360000,30950,30950,30950,30950,0
|
|
20241002,101000,54360000,30950,30950,30950,30950,1
|
|
20241002,100900,54329050,30950,30950,30950,30950,1
|
|
20241002,100800,54298100,31000,31000,31000,31000,0
|
|
20241002,100700,54298100,31000,30650,31000,30650,653
|
|
20241002,100600,34160300,30600,30600,30600,30600,0
|
|
20241002,100500,34160300,30600,30600,30600,30600,0
|
|
20241002,100400,34160300,30600,30600,30600,30600,7
|
|
20241002,100300,33946100,30700,30700,30700,30700,1
|
|
20241002,100200,33915400,30700,30700,30700,30700,0
|
|
20241002,100100,33915400,30700,30700,30700,30700,0
|
|
20241002,100000,33915400,30700,30700,30700,30700,1
|
|
20241002,095900,33884700,30700,30700,30700,30700,2
|
|
20241002,095800,33823300,30700,30700,30700,30700,1
|
|
20241002,095700,33792600,30500,30500,30500,30500,78
|
|
20241002,095600,31413600,30700,30700,30700,30700,0
|
|
20241002,095500,31413600,30700,30700,30700,30700,0
|
|
20241002,095400,31413600,30700,30500,30700,30500,9
|
|
20241002,095300,31138700,30700,30700,30700,30700,47
|
|
20241002,095200,29695800,30450,30500,30500,30450,56
|
|
20241002,095100,27988800,30550,30550,30550,30550,0
|
|
20241002,095000,27988800,30550,30550,30550,30550,9
|
|
20241002,094900,27713850,30550,30550,30550,30550,8
|
|
20241002,094800,27469450,30550,30550,30550,30550,0
|
|
20241002,094700,27469450,30550,30550,30550,30550,0
|
|
20241002,094600,27469450,30550,30550,30550,30550,0
|
|
20241002,094500,27469450,30550,30550,30550,30550,0
|
|
20241002,094400,27469450,30550,30550,30550,30550,3
|
|
20241002,094300,27377800,30550,30550,30550,30550,0
|
|
20241002,094200,27377800,30550,30550,30550,30550,0
|
|
20241002,094100,27377800,30550,30550,30550,30550,0
|
|
20241002,094000,27377800,30550,30550,30550,30550,1
|
|
20241002,093900,27347250,30550,30550,30550,30550,4
|
|
20241002,093800,27225050,30550,30550,30550,30550,20
|
|
20241002,093700,26614050,30550,30550,30550,30550,2
|
|
20241002,093600,26552950,30400,30400,30400,30400,1
|
|
20241002,093500,26522550,30550,30550,30550,30550,0
|
|
20241002,093400,26522550,30550,30550,30550,30550,0
|
|
20241002,093300,26522550,30550,30550,30550,30550,0
|
|
20241002,093200,26522550,30550,30550,30550,30550,3
|
|
20241002,093100,26430900,30400,30450,30450,30400,41
|
|
20241002,093000,25183600,30400,30400,30400,30400,0
|
|
20241002,092900,25183600,30400,30400,30400,30400,0
|
|
20241002,092800,25183600,30400,30400,30400,30400,0
|
|
20241002,092700,25183600,30400,30400,30400,30400,0
|
|
20241002,092600,25183600,30400,30400,30400,30400,0
|
|
20241002,092500,25183600,30400,30500,30500,30400,120
|
|
20241002,092400,21534300,30500,30500,30500,30500,0
|
|
20241002,092300,21534300,30500,30500,30500,30500,0
|
|
20241002,092200,21534300,30500,30500,30500,30500,11
|
|
20241002,092100,21198800,30500,30500,30500,30500,0
|
|
20241002,092000,21198800,30500,30650,30650,30500,17
|
|
20241002,091900,20679400,30600,30600,30600,30600,0
|
|
20241002,091800,20679400,30600,30600,30600,30600,0
|
|
20241002,091700,20679400,30600,30650,30650,30600,23
|
|
20241002,091600,19975150,30600,30600,30600,30600,0
|
|
20241002,091500,19975150,30600,30600,30600,30600,0
|
|
20241002,091400,19975150,30600,30650,30650,30600,36
|
|
20241002,091300,18873500,30500,30500,30500,30500,0
|
|
20241002,091200,18873500,30500,30500,30500,30500,0
|
|
20241002,091100,18873500,30500,30500,30500,30500,9
|
|
20241002,091000,18599000,30500,30500,30500,30400,15
|
|
20241002,090900,18142700,30450,30600,30650,30450,324
|
|
20241002,090800,8247250,30650,30600,30650,30600,29
|
|
20241002,090700,7359400,30650,30650,30650,30650,0
|
|
20241002,090600,7359400,30650,30700,30700,30650,57
|
|
20241002,090500,5612250,30800,30800,30800,30800,0
|
|
20241002,090400,5612250,30800,30600,30800,30600,2
|
|
20241002,090300,5550850,30800,30800,30800,30800,2
|
|
20241002,090200,5489250,30800,30650,30800,30550,55
|
|
20241002,090100,3806050,30650,30650,30650,30650,14
|
|
20241002,090000,3376950,30650,30700,30800,30650,110
|