587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184400,647839550,28200,28200,28200,28200,232
|
|
20241002,184300,647839550,28200,28200,28200,28200,0
|
|
20241002,184200,647839550,28200,28200,28200,28200,0
|
|
20241002,184100,647839550,28200,28200,28200,28200,0
|
|
20241002,184000,647839550,28200,28200,28200,28200,0
|
|
20241002,183900,647839550,28200,28200,28200,28200,0
|
|
20241002,183800,647839550,28200,28200,28200,28200,0
|
|
20241002,183700,647839550,28200,28200,28200,28200,0
|
|
20241002,183600,647839550,28200,28200,28200,28200,0
|
|
20241002,183500,647839550,28200,28200,28200,28200,0
|
|
20241002,183400,647839550,28200,28200,28200,28200,0
|
|
20241002,183300,647839550,28200,28200,28200,28200,0
|
|
20241002,183200,647839550,28200,28200,28200,28200,0
|
|
20241002,183100,647839550,28200,28200,28200,28200,0
|
|
20241002,183000,647839550,28200,28200,28200,28200,0
|
|
20241002,182900,647839550,28200,28200,28200,28200,0
|
|
20241002,182800,647839550,28200,28200,28200,28200,0
|
|
20241002,182700,647839550,28200,28200,28200,28200,0
|
|
20241002,182600,647839550,28200,28200,28200,28200,0
|
|
20241002,182500,647839550,28200,28200,28200,28200,0
|
|
20241002,182400,647839550,28200,28200,28200,28200,0
|
|
20241002,182300,647839550,28200,28200,28200,28200,0
|
|
20241002,182200,647839550,28200,28200,28200,28200,0
|
|
20241002,182100,647839550,28200,28200,28200,28200,0
|
|
20241002,182000,647839550,28200,28200,28200,28200,0
|
|
20241002,181900,647839550,28200,28200,28200,28200,0
|
|
20241002,181800,647839550,28200,28200,28200,28200,0
|
|
20241002,181700,647839550,28200,28200,28200,28200,0
|
|
20241002,181600,647839550,28200,28200,28200,28200,0
|
|
20241002,181500,647839550,28200,28200,28200,28200,0
|
|
20241002,181400,647839550,28200,28200,28200,28200,232
|
|
20241002,181300,647839550,28200,28200,28200,28200,0
|
|
20241002,181200,647839550,28200,28200,28200,28200,0
|
|
20241002,181100,647839550,28200,28200,28200,28200,0
|
|
20241002,181000,647839550,28200,28200,28200,28200,0
|
|
20241002,180900,647839550,28200,28200,28200,28200,0
|
|
20241002,180800,647839550,28200,28200,28200,28200,0
|
|
20241002,180700,647839550,28200,28200,28200,28200,0
|
|
20241002,180600,647839550,28200,28200,28200,28200,0
|
|
20241002,180500,647839550,28200,28200,28200,28200,0
|
|
20241002,180400,647839550,28200,28200,28200,28200,0
|
|
20241002,180300,647839550,28200,28200,28200,28200,0
|
|
20241002,180200,647839550,28200,28200,28200,28200,0
|
|
20241002,180100,647839550,28200,28200,28200,28200,0
|
|
20241002,180000,647839550,28200,28200,28200,28200,0
|
|
20241002,175900,647839550,28200,28200,28200,28200,0
|
|
20241002,175800,647839550,28200,28200,28200,28200,0
|
|
20241002,175700,647839550,28200,28200,28200,28200,0
|
|
20241002,175600,647839550,28200,28200,28200,28200,0
|
|
20241002,175500,647839550,28200,28200,28200,28200,0
|
|
20241002,175400,647839550,28200,28200,28200,28200,0
|
|
20241002,175300,647839550,28200,28200,28200,28200,0
|
|
20241002,175200,647839550,28200,28200,28200,28200,0
|
|
20241002,175100,647839550,28200,28200,28200,28200,0
|
|
20241002,175000,647839550,28200,28200,28200,28200,0
|
|
20241002,174900,647839550,28200,28200,28200,28200,0
|
|
20241002,174800,647839550,28200,28200,28200,28200,0
|
|
20241002,174700,647839550,28200,28200,28200,28200,0
|
|
20241002,174600,647839550,28200,28200,28200,28200,0
|
|
20241002,174500,647839550,28200,28200,28200,28200,0
|
|
20241002,174400,647839550,28200,28200,28200,28200,232
|
|
20241002,174300,647839550,28200,28200,28200,28200,0
|
|
20241002,174200,647839550,28200,28200,28200,28200,0
|
|
20241002,174100,647839550,28200,28200,28200,28200,0
|
|
20241002,174000,647839550,28200,28200,28200,28200,0
|
|
20241002,173900,647839550,28200,28200,28200,28200,0
|
|
20241002,173800,647839550,28200,28200,28200,28200,0
|
|
20241002,173700,647839550,28200,28200,28200,28200,0
|
|
20241002,173600,647839550,28200,28200,28200,28200,0
|
|
20241002,173500,647839550,28200,28200,28200,28200,0
|
|
20241002,173400,647839550,28200,28200,28200,28200,0
|
|
20241002,173300,647839550,28200,28200,28200,28200,0
|
|
20241002,173200,647839550,28200,28200,28200,28200,0
|
|
20241002,173100,647839550,28200,28200,28200,28200,0
|
|
20241002,173000,647839550,28200,28200,28200,28200,0
|
|
20241002,172900,647839550,28200,28200,28200,28200,0
|
|
20241002,172800,647839550,28200,28200,28200,28200,0
|
|
20241002,172700,647839550,28200,28200,28200,28200,0
|
|
20241002,172600,647839550,28200,28200,28200,28200,0
|
|
20241002,172500,647839550,28200,28200,28200,28200,0
|
|
20241002,172400,647839550,28200,28200,28200,28200,0
|
|
20241002,172300,647839550,28200,28200,28200,28200,0
|
|
20241002,172200,647839550,28200,28200,28200,28200,0
|
|
20241002,172100,647839550,28200,28200,28200,28200,0
|
|
20241002,172000,647839550,28200,28200,28200,28200,0
|
|
20241002,171900,647839550,28200,28200,28200,28200,0
|
|
20241002,171800,647839550,28200,28200,28200,28200,0
|
|
20241002,171700,647839550,28200,28200,28200,28200,0
|
|
20241002,171600,647839550,28200,28200,28200,28200,0
|
|
20241002,171500,647839550,28200,28200,28200,28200,0
|
|
20241002,171400,647839550,28200,28200,28200,28200,232
|
|
20241002,171300,647839550,28200,28200,28200,28200,0
|
|
20241002,171200,647839550,28200,28200,28200,28200,0
|
|
20241002,171100,647839550,28200,28200,28200,28200,0
|
|
20241002,171000,647839550,28200,28200,28200,28200,0
|
|
20241002,170900,647839550,28200,28200,28200,28200,0
|
|
20241002,170800,647839550,28200,28200,28200,28200,0
|
|
20241002,170700,647839550,28200,28200,28200,28200,0
|
|
20241002,170600,647839550,28200,28200,28200,28200,0
|
|
20241002,170500,647839550,28200,28200,28200,28200,0
|
|
20241002,170400,647839550,28200,28200,28200,28200,0
|
|
20241002,170300,647839550,28200,28200,28200,28200,0
|
|
20241002,170200,647839550,28200,28200,28200,28200,0
|
|
20241002,170100,647839550,28200,28200,28200,28200,0
|
|
20241002,170000,647839550,28200,28200,28200,28200,0
|
|
20241002,165900,647839550,28200,28200,28200,28200,0
|
|
20241002,165800,647839550,28200,28200,28200,28200,0
|
|
20241002,165700,647839550,28200,28200,28200,28200,0
|
|
20241002,165600,647839550,28200,28200,28200,28200,0
|
|
20241002,165500,647839550,28200,28200,28200,28200,0
|
|
20241002,165400,647839550,28200,28200,28200,28200,0
|
|
20241002,165300,647839550,28200,28200,28200,28200,0
|
|
20241002,165200,647839550,28200,28200,28200,28200,0
|
|
20241002,165100,647839550,28200,28200,28200,28200,0
|
|
20241002,165000,647839550,28200,28200,28200,28200,0
|
|
20241002,164900,647839550,28200,28200,28200,28200,0
|
|
20241002,164800,647839550,28200,28200,28200,28200,0
|
|
20241002,164700,647839550,28200,28200,28200,28200,0
|
|
20241002,164600,647839550,28200,28200,28200,28200,0
|
|
20241002,164500,647839550,28200,28200,28200,28200,0
|
|
20241002,164400,647839550,28200,28200,28200,28200,232
|
|
20241002,164300,647839550,28200,28200,28200,28200,0
|
|
20241002,164200,647839550,28200,28200,28200,28200,0
|
|
20241002,164100,647839550,28200,28200,28200,28200,0
|
|
20241002,164000,647839550,28200,28200,28200,28200,0
|
|
20241002,163900,647839550,28200,28200,28200,28200,0
|
|
20241002,163800,647839550,28200,28200,28200,28200,0
|
|
20241002,163700,647839550,28200,28200,28200,28200,0
|
|
20241002,163600,647839550,28200,28200,28200,28200,0
|
|
20241002,163500,647839550,28200,28200,28200,28200,0
|
|
20241002,163400,647839550,28200,28200,28200,28200,0
|
|
20241002,163300,647839550,28200,28200,28200,28200,0
|
|
20241002,163200,647839550,28200,28200,28200,28200,0
|
|
20241002,163100,647839550,28200,28200,28200,28200,0
|
|
20241002,163000,647839550,28200,28200,28200,28200,0
|
|
20241002,162900,647839550,28200,28200,28200,28200,0
|
|
20241002,162800,647839550,28200,28200,28200,28200,0
|
|
20241002,162700,647839550,28200,28200,28200,28200,0
|
|
20241002,162600,647839550,28200,28200,28200,28200,0
|
|
20241002,162500,647839550,28200,28200,28200,28200,0
|
|
20241002,162400,647839550,28200,28200,28200,28200,0
|
|
20241002,162300,647839550,28200,28200,28200,28200,0
|
|
20241002,162200,647839550,28200,28200,28200,28200,0
|
|
20241002,162100,647839550,28200,28200,28200,28200,0
|
|
20241002,162000,647839550,28200,28200,28200,28200,0
|
|
20241002,161900,647839550,28200,28200,28200,28200,0
|
|
20241002,161800,647839550,28200,28200,28200,28200,0
|
|
20241002,161700,647839550,28200,28200,28200,28200,0
|
|
20241002,161600,647839550,28200,28200,28200,28200,0
|
|
20241002,161500,647839550,28200,28200,28200,28200,0
|
|
20241002,161400,647839550,28200,28200,28200,28200,232
|
|
20241002,161300,647839550,28200,28200,28200,28200,0
|
|
20241002,161200,647839550,28200,28200,28200,28200,0
|
|
20241002,161100,647839550,28200,28200,28200,28200,0
|
|
20241002,161000,647839550,28200,28200,28200,28200,0
|
|
20241002,160900,647839550,28200,28200,28200,28200,0
|
|
20241002,160800,647839550,28200,28200,28200,28200,0
|
|
20241002,160700,647839550,28200,28200,28200,28200,0
|
|
20241002,160600,647839550,28200,28200,28200,28200,0
|
|
20241002,160500,647839550,28200,28200,28200,28200,0
|
|
20241002,160400,647839550,28200,28200,28200,28200,0
|
|
20241002,160300,647839550,28200,28200,28200,28200,0
|
|
20241002,160200,647839550,28200,28200,28200,28200,0
|
|
20241002,160100,647839550,28200,28200,28200,28200,0
|
|
20241002,160000,647839550,28200,28200,28200,28200,0
|
|
20241002,155900,647839550,28200,28200,28200,28200,0
|
|
20241002,155800,647839550,28200,28200,28200,28200,0
|
|
20241002,155700,647839550,28200,28200,28200,28200,0
|
|
20241002,155600,647839550,28200,28200,28200,28200,0
|
|
20241002,155500,647839550,28200,28200,28200,28200,0
|
|
20241002,155400,647839550,28200,28200,28200,28200,0
|
|
20241002,155300,647839550,28200,28200,28200,28200,0
|
|
20241002,155200,647839550,28200,28200,28200,28200,0
|
|
20241002,155100,647839550,28200,28200,28200,28200,0
|
|
20241002,155000,647839550,28200,28200,28200,28200,0
|
|
20241002,154900,647839550,28200,28200,28200,28200,0
|
|
20241002,154800,647839550,28200,28200,28200,28200,0
|
|
20241002,154700,647839550,28200,28200,28200,28200,0
|
|
20241002,154600,647839550,28200,28200,28200,28200,0
|
|
20241002,154500,647839550,28200,28200,28200,28200,0
|
|
20241002,154400,647839550,28200,28200,28200,28200,232
|
|
20241002,154300,647839550,28200,28200,28200,28200,0
|
|
20241002,154200,647839550,28200,28200,28200,28200,0
|
|
20241002,154100,647839550,28200,28200,28200,28200,0
|
|
20241002,154000,647839550,28200,28200,28200,28200,0
|
|
20241002,153900,647839550,28200,28200,28200,28200,0
|
|
20241002,153800,647839550,28200,28200,28200,28200,0
|
|
20241002,153700,647839550,28200,28200,28200,28200,0
|
|
20241002,153600,647839550,28200,28200,28200,28200,0
|
|
20241002,153500,647839550,28200,28200,28200,28200,0
|
|
20241002,153400,647839550,28200,28200,28200,28200,0
|
|
20241002,153300,647839550,28200,28200,28200,28200,0
|
|
20241002,153200,647839550,28200,28200,28200,28200,0
|
|
20241002,153100,647839550,28200,28200,28200,28200,0
|
|
20241002,153000,647839550,28200,28200,28200,28200,232
|
|
20241002,152900,641297150,28000,28000,28000,28000,0
|
|
20241002,152800,641297150,28000,28000,28000,28000,0
|
|
20241002,152700,641297150,28000,28000,28000,28000,0
|
|
20241002,152600,641297150,28000,28000,28000,28000,0
|
|
20241002,152500,641297150,28000,28000,28000,28000,0
|
|
20241002,152400,641297150,28000,28000,28000,28000,0
|
|
20241002,152300,641297150,28000,28000,28000,28000,0
|
|
20241002,152200,641297150,28000,28000,28000,28000,0
|
|
20241002,152100,641297150,28000,28000,28000,28000,0
|
|
20241002,152000,641297150,28000,28000,28000,28000,0
|
|
20241002,151900,641297150,28000,28050,28050,28000,13
|
|
20241002,151800,640933100,28150,28100,28150,28100,18
|
|
20241002,151700,640427100,28150,28150,28150,28050,46
|
|
20241002,151600,639135250,28150,28000,28150,28000,49
|
|
20241002,151500,637756200,28150,28050,28150,28000,219
|
|
20241002,151400,631599300,28100,28000,28100,28000,6
|
|
20241002,151300,631430850,28000,28050,28100,28000,73
|
|
20241002,151200,629381200,28100,28050,28100,28050,25
|
|
20241002,151100,628679900,28000,28000,28000,28000,10
|
|
20241002,151000,628399900,28000,28000,28100,28000,150
|
|
20241002,150900,624194050,28100,28050,28100,28000,131
|
|
20241002,150800,620525250,28050,28050,28050,28050,20
|
|
20241002,150700,619964250,28100,28050,28100,28000,31
|
|
20241002,150600,619094800,28100,28000,28100,28000,53
|
|
20241002,150500,617606000,28000,28000,28050,28000,19
|
|
20241002,150400,617073800,27950,28100,28100,27950,53
|
|
20241002,150300,615590250,28050,28000,28100,27950,373
|
|
20241002,150200,605156150,28050,28050,28050,28050,26
|
|
20241002,150100,604426850,28000,28050,28050,28000,44
|
|
20241002,150000,603194600,28050,28050,28100,28000,125
|
|
20241002,145900,599690150,28050,28050,28050,28050,8
|
|
20241002,145800,599465750,28050,28050,28050,28050,26
|
|
20241002,145700,598736450,28050,28100,28150,28050,77
|
|
20241002,145600,596572150,28100,28100,28100,28100,2
|
|
20241002,145500,596515950,28100,28050,28100,28050,24
|
|
20241002,145400,595842300,28100,28050,28100,28050,18
|
|
20241002,145300,595337350,28100,28100,28100,28050,62
|
|
20241002,145200,593595250,28100,28100,28100,28100,21
|
|
20241002,145100,593005150,28100,28100,28100,28100,4
|
|
20241002,145000,592892750,28050,28100,28150,28050,88
|
|
20241002,144900,590421700,28100,28050,28100,28050,22
|
|
20241002,144800,589804150,28100,28100,28100,28100,1
|
|
20241002,144700,589776050,28050,28150,28150,28050,82
|
|
20241002,144600,587469650,28100,28100,28100,28100,4
|
|
20241002,144500,587357250,28100,28100,28150,28050,32
|
|
20241002,144400,586457950,28100,28050,28100,28050,22
|
|
20241002,144300,585840400,28050,28100,28150,28050,51
|
|
20241002,144200,584404950,28100,28100,28100,28100,26
|
|
20241002,144100,583674350,28050,28100,28100,28050,5
|
|
20241002,144000,583534050,28050,28000,28100,28000,356
|
|
20241002,143900,573533650,28000,28000,28050,27950,40
|
|
20241002,143800,572413550,28000,27950,28000,27950,16
|
|
20241002,143700,571966300,28000,28050,28050,27950,77
|
|
20241002,143600,569808000,27950,28000,28000,27950,20
|
|
20241002,143500,569248500,28050,28000,28050,27950,245
|
|
20241002,143400,562389050,28000,28000,28150,28000,198
|
|
20241002,143300,556842750,28200,28100,28200,28000,392
|
|
20241002,143200,545841050,28000,28100,28150,28000,386
|
|
20241002,143100,535018000,28100,28150,28200,28100,47
|
|
20241002,143000,533694600,28150,28100,28150,28100,61
|
|
20241002,142900,531977700,28150,28150,28150,28150,100
|
|
20241002,142800,529162700,28150,28150,28150,28100,78
|
|
20241002,142700,526969050,28200,28200,28200,28200,68
|
|
20241002,142600,525051450,28200,28200,28200,28200,9
|
|
20241002,142500,524797650,28200,28150,28200,28150,22
|
|
20241002,142400,524177950,28200,28200,28200,28200,36
|
|
20241002,142300,523162750,28200,28200,28200,28150,61
|
|
20241002,142200,521443200,28250,28200,28250,28200,7
|
|
20241002,142100,521245600,28150,28250,28250,28150,49
|
|
20241002,142000,519863300,28250,28250,28250,28250,49
|
|
20241002,141900,518479050,28250,28250,28250,28250,20
|
|
20241002,141800,517914050,28250,28250,28250,28250,9
|
|
20241002,141700,517659800,28250,28200,28250,28200,68
|
|
20241002,141600,515738850,28200,28200,28200,28200,29
|
|
20241002,141500,514921050,28200,28200,28200,28200,1
|
|
20241002,141400,514892850,28250,28250,28250,28250,70
|
|
20241002,141300,512915350,28250,28250,28250,28250,9
|
|
20241002,141200,512661100,28250,28250,28250,28250,21
|
|
20241002,141100,512067850,28250,28200,28250,28200,23
|
|
20241002,141000,511418800,28250,28200,28250,28200,52
|
|
20241002,140900,509951550,28200,28200,28250,28200,21
|
|
20241002,140800,509358700,28200,28200,28200,28200,10
|
|
20241002,140700,509076700,28200,28200,28250,28200,68
|
|
20241002,140600,507158850,28200,28150,28250,28150,37
|
|
20241002,140500,506114600,28250,28250,28250,28200,19
|
|
20241002,140400,505578500,28250,28250,28250,28250,56
|
|
20241002,140300,503996500,28200,28250,28250,28200,10
|
|
20241002,140200,503714050,28250,28200,28250,28200,20
|
|
20241002,140100,503149250,28200,28200,28250,28200,55
|
|
20241002,140000,501596450,28250,28200,28250,28200,52
|
|
20241002,135900,500127700,28200,28200,28200,28200,20
|
|
20241002,135800,499563700,28250,28150,28250,28150,24
|
|
20241002,135700,498887450,28200,28200,28200,28200,68
|
|
20241002,135600,496969850,28150,28150,28150,28100,27
|
|
20241002,135500,496209850,28150,28200,28200,28150,11
|
|
20241002,135400,495899700,28200,28200,28200,28200,67
|
|
20241002,135300,494010300,28200,28150,28200,28150,24
|
|
20241002,135200,493334100,28150,28150,28150,28150,5
|
|
20241002,135100,493193350,28150,28150,28200,28150,21
|
|
20241002,135000,492602000,28200,28150,28200,28150,53
|
|
20241002,134900,491109850,28150,28150,28150,28150,26
|
|
20241002,134800,490377950,28150,28200,28200,28150,28
|
|
20241002,134700,489588950,28200,28150,28200,28150,47
|
|
20241002,134600,488263600,28050,28200,28200,28050,41
|
|
20241002,134500,487109700,28200,28200,28200,28200,4
|
|
20241002,134400,486996900,28200,28150,28200,28150,70
|
|
20241002,134300,485025900,28150,28150,28150,28100,34
|
|
20241002,134200,484069450,28150,28150,28150,28150,0
|
|
20241002,134100,484069450,28150,28150,28200,28150,60
|
|
20241002,134000,482378150,28100,28100,28100,28100,346
|
|
20241002,133900,472655550,28150,28150,28150,28150,25
|
|
20241002,133800,471951800,28150,28150,28150,28150,22
|
|
20241002,133700,471332500,28150,28150,28150,28150,49
|
|
20241002,133600,469953150,28100,28100,28100,28100,28
|
|
20241002,133500,469166350,28100,28150,28150,28100,5
|
|
20241002,133400,469025650,28100,28150,28150,28050,161
|
|
20241002,133300,464502600,28150,28100,28150,28050,117
|
|
20241002,133200,461219500,28050,28100,28100,28050,10
|
|
20241002,133100,460938750,28150,28200,28250,28150,70
|
|
20241002,133000,458965300,28100,28150,28150,28100,74
|
|
20241002,132900,456884850,28150,28150,28150,28150,0
|
|
20241002,132800,456884850,28150,28150,28200,28150,30
|
|
20241002,132700,456040100,28200,28200,28200,28200,48
|
|
20241002,132600,454686500,28150,28150,28150,28100,37
|
|
20241002,132500,453645750,28200,28150,28200,28150,11
|
|
20241002,132400,453335900,28200,28100,28200,28100,230
|
|
20241002,132300,446865300,28100,28200,28200,28100,106
|
|
20241002,132200,443881250,28200,28200,28200,28200,3
|
|
20241002,132100,443796650,28200,28200,28200,28150,65
|
|
20241002,132000,441964300,28150,28200,28200,28150,33
|
|
20241002,131900,441033800,28150,28150,28150,28150,1
|
|
20241002,131800,441005650,28150,28250,28250,28150,23
|
|
20241002,131700,440356850,28250,28200,28250,28150,55
|
|
20241002,131600,438803700,28200,28250,28250,28200,21
|
|
20241002,131500,438210700,28200,28200,28250,28150,38
|
|
20241002,131400,437139450,28250,28200,28250,28200,48
|
|
20241002,131300,435784200,28200,28200,28200,28200,20
|
|
20241002,131200,435220200,28200,28200,28200,28200,9
|
|
20241002,131100,434966400,28200,28150,28200,28150,60
|
|
20241002,131000,433277000,28150,28150,28150,28150,30
|
|
20241002,130900,432432500,28150,28150,28150,28150,10
|
|
20241002,130800,432151000,28150,28150,28150,28150,72
|
|
20241002,130700,430124200,28150,28150,28150,28100,113
|
|
20241002,130600,426948550,28150,28100,28150,28100,118
|
|
20241002,130500,423631850,28100,28150,28200,28100,54
|
|
20241002,130400,422112250,28200,28200,28200,28200,52
|
|
20241002,130300,420645850,28150,28150,28200,28150,28
|
|
20241002,130200,419857450,28200,28200,28200,28200,28
|
|
20241002,130100,419067850,28250,28250,28250,28250,47
|
|
20241002,130000,417740100,28200,28200,28200,28200,24
|
|
20241002,125900,417063300,28200,28200,28200,28200,7
|
|
20241002,125800,416865900,28200,28200,28250,28150,67
|
|
20241002,125700,414975950,28200,28150,28200,28150,26
|
|
20241002,125600,414243200,28150,28150,28150,28150,3
|
|
20241002,125500,414158750,28200,28150,28200,28150,22
|
|
20241002,125400,413539200,28250,28150,28250,28150,52
|
|
20241002,125300,412072200,28150,28150,28150,28150,22
|
|
20241002,125200,411452900,28150,28150,28150,28150,25
|
|
20241002,125100,410749150,28200,28200,28200,28200,58
|
|
20241002,125000,409113550,28150,28100,28150,28100,92
|
|
20241002,124900,406527400,28100,28150,28150,28100,13
|
|
20241002,124800,406161700,28150,28150,28250,28150,65
|
|
20241002,124700,404327400,28100,28150,28200,28100,27
|
|
20241002,124600,403567350,28150,28150,28150,28150,5
|
|
20241002,124500,403426600,28150,28100,28150,28100,26
|
|
20241002,124400,402695150,28200,28150,28200,28150,51
|
|
20241002,124300,401257100,28150,28150,28200,28050,52
|
|
20241002,124200,399796250,28150,28150,28200,28150,23
|
|
20241002,124100,399148650,28200,28150,28200,28150,52
|
|
20241002,124000,397684450,28150,28100,28150,28100,16
|
|
20241002,123900,397234450,28150,28150,28150,28150,25
|
|
20241002,123800,396530700,28150,28150,28150,28150,52
|
|
20241002,123700,395066900,28100,28100,28150,28100,31
|
|
20241002,123600,394194650,28050,28100,28100,28050,15
|
|
20241002,123500,393773550,28150,28150,28150,28100,68
|
|
20241002,123400,391859750,28150,28150,28150,28100,29
|
|
20241002,123300,391043750,28100,28100,28100,28100,7
|
|
20241002,123200,390847050,28150,28150,28150,28150,24
|
|
20241002,123100,390171450,28150,28150,28150,28150,47
|
|
20241002,123000,388848400,28150,28150,28150,28100,111
|
|
20241002,122900,385724150,28150,28200,28200,28150,23
|
|
20241002,122800,385076350,28250,28200,28250,28150,57
|
|
20241002,122700,383467200,28200,28150,28200,28150,23
|
|
20241002,122600,382819300,28150,28150,28150,28150,0
|
|
20241002,122500,382819300,28150,28250,28250,28150,76
|
|
20241002,122400,380673750,28150,28150,28200,28150,19
|
|
20241002,122300,380138600,28150,28150,28150,28150,3
|
|
20241002,122200,380054150,28200,28200,28200,28200,27
|
|
20241002,122100,379292750,28250,28150,28250,28150,52
|
|
20241002,122000,377824600,28200,28200,28250,28200,26
|
|
20241002,121900,377091350,28200,28100,28200,28100,11
|
|
20241002,121800,376781800,28150,28200,28200,28150,49
|
|
20241002,121700,375400050,28200,28200,28200,28200,25
|
|
20241002,121600,374695050,28200,28150,28200,28050,83
|
|
20241002,121500,372364700,28200,28200,28200,28200,69
|
|
20241002,121400,370418900,28200,28150,28200,28150,19
|
|
20241002,121300,369883250,28150,28150,28150,28150,5
|
|
20241002,121200,369742500,28200,28200,28200,28200,21
|
|
20241002,121100,369150300,28200,28200,28200,28150,75
|
|
20241002,121000,367035700,28150,28150,28150,28150,1
|
|
20241002,120900,367007550,28200,28150,28200,28150,35
|
|
20241002,120800,366021000,28200,28200,28200,28200,47
|
|
20241002,120700,364695600,28200,28150,28200,28150,31
|
|
20241002,120600,363821950,28150,28150,28150,28150,69
|
|
20241002,120500,361879600,28200,28200,28200,28200,48
|
|
20241002,120400,360526000,28100,28150,28150,28100,31
|
|
20241002,120300,359654450,28150,28150,28150,28150,60
|
|
20241002,120200,357965450,28150,28100,28150,28100,15
|
|
20241002,120100,357543800,28150,28100,28150,28100,78
|
|
20241002,120000,355349200,28050,28050,28050,28050,0
|
|
20241002,115900,355349200,28050,28150,28150,28050,117
|
|
20241002,115800,352064800,28200,28200,28200,28200,53
|
|
20241002,115700,350570200,28100,28100,28100,28100,26
|
|
20241002,115600,349839600,28150,28100,28150,28100,21
|
|
20241002,115500,349249300,28200,28050,28200,28050,48
|
|
20241002,115400,347897850,28100,28150,28150,28100,25
|
|
20241002,115300,347194300,28100,28100,28100,28100,5
|
|
20241002,115200,347053800,28100,28150,28200,28100,69
|
|
20241002,115100,345111350,28100,28100,28150,28100,29
|
|
20241002,115000,344295500,28100,28100,28100,28100,0
|
|
20241002,114900,344295500,28100,28150,28150,28100,21
|
|
20241002,114800,343704600,28100,28100,28150,28100,73
|
|
20241002,114700,341650950,28100,28100,28100,28100,5
|
|
20241002,114600,341510450,28050,28100,28100,28050,24
|
|
20241002,114500,340836100,28100,28100,28100,28100,56
|
|
20241002,114400,339262500,28100,28100,28100,28100,22
|
|
20241002,114300,338644300,28100,28100,28100,28100,29
|
|
20241002,114200,337829400,28100,28100,28100,28100,47
|
|
20241002,114100,336508700,28100,28050,28100,28050,98
|
|
20241002,114000,333758550,28050,28100,28100,28050,210
|
|
20241002,113900,327862550,28150,28150,28150,28150,20
|
|
20241002,113800,327299550,28150,28100,28150,28100,78
|
|
20241002,113700,325104200,28150,28150,28150,28150,8
|
|
20241002,113600,324879000,28150,28150,28150,28150,28
|
|
20241002,113500,324090800,28150,28150,28150,28100,67
|
|
20241002,113400,322205150,28150,28100,28150,28100,128
|
|
20241002,113300,318607500,28100,28100,28150,28100,25
|
|
20241002,113200,317904200,28100,28150,28150,28100,59
|
|
20241002,113100,316243700,28150,28100,28150,28100,30
|
|
20241002,113000,315399500,28100,28150,28150,28100,4
|
|
20241002,112900,315286950,28150,28200,28200,28150,23
|
|
20241002,112800,314639250,28200,28150,28200,28100,131
|
|
20241002,112700,310950700,28150,28150,28150,28150,55
|
|
20241002,112600,309402450,28150,28150,28150,28100,33
|
|
20241002,112500,308474800,28200,28150,28200,28150,47
|
|
20241002,112400,307151150,28150,28150,28150,28150,20
|
|
20241002,112300,306588150,28100,28100,28150,28050,113
|
|
20241002,112200,303416650,28150,28150,28150,28150,49
|
|
20241002,112100,302037300,28150,28150,28150,28100,33
|
|
20241002,112000,301108750,28150,28150,28150,28150,16
|
|
20241002,111900,300658350,28150,28100,28150,28100,52
|
|
20241002,111800,299194600,28100,28150,28150,28100,34
|
|
20241002,111700,298237850,28150,28150,28150,28150,0
|
|
20241002,111600,298237850,28150,28150,28150,28100,28
|
|
20241002,111500,297450050,28150,28150,28150,28100,116
|
|
20241002,111400,294185650,28100,28100,28100,28100,8
|
|
20241002,111300,293960850,28100,28100,28150,28100,95
|
|
20241002,111200,291290150,28150,28150,28150,28150,48
|
|
20241002,111100,289938950,28150,28100,28150,28100,24
|
|
20241002,111000,289263750,28100,28100,28100,28100,9
|
|
20241002,110900,289010850,28100,28150,28150,28100,55
|
|
20241002,110800,287463000,28150,28150,28150,28150,22
|
|
20241002,110700,286843700,28000,28000,28000,28000,0
|
|
20241002,110600,286843700,28000,28100,28150,28000,55
|
|
20241002,110500,285297900,28100,28050,28150,28050,69
|
|
20241002,110400,283356700,28050,28050,28050,28050,5
|
|
20241002,110300,283216450,28100,28100,28150,28050,83
|
|
20241002,110200,280884950,28100,28050,28100,28050,52
|
|
20241002,110100,279424150,28100,28100,28100,28100,16
|
|
20241002,110000,278974550,28050,28000,28050,28000,28
|
|
20241002,105900,278189250,27950,28100,28100,27950,64
|
|
20241002,105800,276392500,28100,28000,28100,28000,19
|
|
20241002,105700,275858900,28000,28050,28050,28000,8
|
|
20241002,105600,275634750,28050,28050,28050,28050,18
|
|
20241002,105500,275129850,28100,27950,28100,27950,74
|
|
20241002,105400,273052200,28000,28000,28000,28000,5
|
|
20241002,105300,272912200,28050,28000,28050,28000,19
|
|
20241002,105200,272379450,28050,28050,28100,28000,123
|
|
20241002,105100,268927950,28000,28000,28000,28000,0
|
|
20241002,105000,268927950,28000,27950,28000,27950,29
|
|
20241002,104900,268116350,28100,27950,28100,27950,50
|
|
20241002,104800,266713800,28000,27950,28000,27950,19
|
|
20241002,104700,266181950,27950,28000,28050,27950,30
|
|
20241002,104600,265341050,28100,28000,28100,28000,47
|
|
20241002,104500,264020700,28000,27950,28000,27950,128
|
|
20241002,104400,260437100,28000,28000,28000,28000,5
|
|
20241002,104300,260297100,28000,27950,28000,27950,19
|
|
20241002,104200,259765250,27950,27950,27950,27950,78
|
|
20241002,104100,257585150,27900,27900,27900,27900,0
|
|
20241002,104000,257585150,27900,28000,28000,27900,33
|
|
20241002,103900,256661700,27950,28050,28050,27950,60
|
|
20241002,103800,254980000,28000,27900,28000,27900,10
|
|
20241002,103700,254700700,27950,27950,28000,27950,131
|
|
20241002,103600,251033750,28000,27900,28000,27850,81
|
|
20241002,103500,248772150,27900,27850,27950,27850,261
|
|
20241002,103400,241502100,27850,27900,27900,27850,101
|
|
20241002,103300,238689000,27900,27900,27900,27900,21
|
|
20241002,103200,238103100,27900,27900,27900,27900,77
|
|
20241002,103100,235954800,27900,27950,27950,27900,110
|
|
20241002,103000,232885200,28000,28000,28050,28000,22
|
|
20241002,102900,232268450,28050,27950,28050,27950,82
|
|
20241002,102800,229972150,27900,27950,27950,27900,111
|
|
20241002,102700,226874700,28000,28000,28000,27950,109
|
|
20241002,102600,223827700,27950,28000,28000,27950,60
|
|
20241002,102500,222148100,28000,28000,28050,28000,25
|
|
20241002,102400,221447450,28000,28000,28050,28000,21
|
|
20241002,102300,220859250,28000,28050,28050,28000,7
|
|
20241002,102200,220663150,28100,27950,28100,27950,78
|
|
20241002,102100,218474150,28000,28050,28050,28000,10
|
|
20241002,102000,218193900,28050,28100,28100,28000,89
|
|
20241002,101900,215700600,28150,28050,28150,28000,166
|
|
20241002,101800,211045100,28100,28100,28100,28100,6
|
|
20241002,101700,210876500,28100,28050,28150,28050,24
|
|
20241002,101600,210202350,28000,28150,28150,28000,50
|
|
20241002,101500,208795200,28100,28100,28100,28100,29
|
|
20241002,101400,207980300,28050,28100,28100,28050,28
|
|
20241002,101300,207193850,28050,28100,28100,28050,103
|
|
20241002,101200,204300200,28100,28050,28100,28050,64
|
|
20241002,101100,202502450,28000,28050,28050,28000,21
|
|
20241002,101000,201914400,28050,28000,28050,28000,109
|
|
20241002,100900,198862250,28100,28050,28100,28000,95
|
|
20241002,100800,196196750,28000,28050,28050,28000,6
|
|
20241002,100700,196028500,28000,27950,28000,27950,25
|
|
20241002,100600,195328950,28050,28000,28050,28000,199
|
|
20241002,100500,189755500,28000,27950,28000,27950,286
|
|
20241002,100400,181747700,27950,27950,27950,27900,35
|
|
20241002,100300,180769800,27950,27950,27950,27950,97
|
|
20241002,100200,178058650,27950,27900,27950,27900,21
|
|
20241002,100100,177472350,27900,27900,27950,27900,26
|
|
20241002,100000,176746300,27900,27850,27900,27850,8
|
|
20241002,095900,176523450,27850,27850,27950,27850,75
|
|
20241002,095800,174428950,27850,27850,27850,27850,8
|
|
20241002,095700,174206150,27850,27850,27950,27850,40
|
|
20241002,095600,173090900,27950,27800,27950,27800,362
|
|
20241002,095500,163021800,27800,27750,27800,27750,49
|
|
20241002,095400,161660000,27800,27700,27800,27700,1457
|
|
20241002,095300,121223050,27700,27700,27700,27650,88
|
|
20241002,095200,118786300,27700,27700,27700,27650,36
|
|
20241002,095100,117789450,27700,27650,27700,27650,11
|
|
20241002,095000,117485150,27700,27700,27700,27700,0
|
|
20241002,094900,117485150,27700,27650,27700,27650,92
|
|
20241002,094800,114940650,27650,27650,27650,27650,11
|
|
20241002,094700,114636500,27650,27600,27650,27600,68
|
|
20241002,094600,112756700,27550,27550,27550,27550,0
|
|
20241002,094500,112756700,27550,27550,27550,27550,0
|
|
20241002,094400,112756700,27550,27600,27650,27550,28
|
|
20241002,094300,111983200,27600,27550,27600,27550,30
|
|
20241002,094200,111156300,27600,27600,27600,27600,0
|
|
20241002,094100,111156300,27600,27600,27600,27600,12
|
|
20241002,094000,110825100,27550,27650,27650,27550,17
|
|
20241002,093900,110355150,27650,27500,27650,27500,176
|
|
20241002,093800,105506050,27550,27550,27550,27500,18
|
|
20241002,093700,105010200,27550,27600,27600,27550,16
|
|
20241002,093600,104569150,27550,27550,27550,27550,226
|
|
20241002,093500,98342850,27600,27650,27650,27550,148
|
|
20241002,093400,94265250,27650,27650,27650,27650,1
|
|
20241002,093300,94237600,27550,27600,27600,27550,566
|
|
20241002,093200,78618350,27650,27650,27650,27650,10
|
|
20241002,093100,78341850,27650,27650,27650,27650,0
|
|
20241002,093000,78341850,27650,27700,27700,27650,21
|
|
20241002,092900,77760200,27650,27650,27650,27650,0
|
|
20241002,092800,77760200,27650,27650,27650,27650,1
|
|
20241002,092700,77732550,27650,27700,27700,27650,363
|
|
20241002,092600,67694300,27700,27650,27700,27650,89
|
|
20241002,092500,65229050,27650,27700,27700,27650,22
|
|
20241002,092400,64620650,27650,27650,27650,27650,24
|
|
20241002,092300,63957050,27700,27700,27700,27700,1
|
|
20241002,092200,63929350,27700,27700,27700,27700,8
|
|
20241002,092100,63707750,27700,27700,27700,27700,5
|
|
20241002,092000,63569250,27700,27700,27700,27700,8
|
|
20241002,091900,63347650,27700,27700,27700,27700,1
|
|
20241002,091800,63319950,27700,27700,27750,27700,55
|
|
20241002,091700,61796200,27700,27700,27700,27700,5
|
|
20241002,091600,61657700,27700,27700,27700,27700,1
|
|
20241002,091500,61630000,27700,27700,27700,27700,63
|
|
20241002,091400,59884900,27700,27750,27750,27700,97
|
|
20241002,091300,57193500,27750,27750,27800,27750,51
|
|
20241002,091200,55777750,27750,27800,27800,27750,9
|
|
20241002,091100,55527600,27700,27700,27700,27700,5
|
|
20241002,091000,55389100,27700,27700,27700,27700,14
|
|
20241002,090900,55001300,27700,27700,27750,27700,38
|
|
20241002,090800,53947200,27700,27750,27750,27700,45
|
|
20241002,090700,52700650,27700,27700,27750,27650,82
|
|
20241002,090600,50427800,27700,27750,27850,27700,105
|
|
20241002,090500,47515900,27700,27650,27700,27650,317
|
|
20241002,090400,38743850,27600,27600,27600,27600,7
|
|
20241002,090300,38550650,27400,27650,27650,27400,986
|
|
20241002,090200,11447100,27650,27750,27750,27550,196
|
|
20241002,090100,6033600,27850,27800,27850,27750,63
|
|
20241002,090000,4281450,27850,28000,28000,27850,153
|