587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184400,353621750,27950,27950,27950,27950,302
|
|
20241004,184300,353621750,27950,27950,27950,27950,0
|
|
20241004,184200,353621750,27950,27950,27950,27950,0
|
|
20241004,184100,353621750,27950,27950,27950,27950,0
|
|
20241004,184000,353621750,27950,27950,27950,27950,0
|
|
20241004,183900,353621750,27950,27950,27950,27950,0
|
|
20241004,183800,353621750,27950,27950,27950,27950,0
|
|
20241004,183700,353621750,27950,27950,27950,27950,0
|
|
20241004,183600,353621750,27950,27950,27950,27950,0
|
|
20241004,183500,353621750,27950,27950,27950,27950,0
|
|
20241004,183400,353621750,27950,27950,27950,27950,0
|
|
20241004,183300,353621750,27950,27950,27950,27950,0
|
|
20241004,183200,353621750,27950,27950,27950,27950,0
|
|
20241004,183100,353621750,27950,27950,27950,27950,0
|
|
20241004,183000,353621750,27950,27950,27950,27950,0
|
|
20241004,182900,353621750,27950,27950,27950,27950,0
|
|
20241004,182800,353621750,27950,27950,27950,27950,0
|
|
20241004,182700,353621750,27950,27950,27950,27950,0
|
|
20241004,182600,353621750,27950,27950,27950,27950,0
|
|
20241004,182500,353621750,27950,27950,27950,27950,0
|
|
20241004,182400,353621750,27950,27950,27950,27950,0
|
|
20241004,182300,353621750,27950,27950,27950,27950,0
|
|
20241004,182200,353621750,27950,27950,27950,27950,0
|
|
20241004,182100,353621750,27950,27950,27950,27950,0
|
|
20241004,182000,353621750,27950,27950,27950,27950,0
|
|
20241004,181900,353621750,27950,27950,27950,27950,0
|
|
20241004,181800,353621750,27950,27950,27950,27950,0
|
|
20241004,181700,353621750,27950,27950,27950,27950,0
|
|
20241004,181600,353621750,27950,27950,27950,27950,0
|
|
20241004,181500,353621750,27950,27950,27950,27950,0
|
|
20241004,181400,353621750,27950,27950,27950,27950,302
|
|
20241004,181300,353621750,27950,27950,27950,27950,0
|
|
20241004,181200,353621750,27950,27950,27950,27950,0
|
|
20241004,181100,353621750,27950,27950,27950,27950,0
|
|
20241004,181000,353621750,27950,27950,27950,27950,0
|
|
20241004,180900,353621750,27950,27950,27950,27950,0
|
|
20241004,180800,353621750,27950,27950,27950,27950,0
|
|
20241004,180700,353621750,27950,27950,27950,27950,0
|
|
20241004,180600,353621750,27950,27950,27950,27950,0
|
|
20241004,180500,353621750,27950,27950,27950,27950,0
|
|
20241004,180400,353621750,27950,27950,27950,27950,0
|
|
20241004,180300,353621750,27950,27950,27950,27950,0
|
|
20241004,180200,353621750,27950,27950,27950,27950,0
|
|
20241004,180100,353621750,27950,27950,27950,27950,0
|
|
20241004,180000,353621750,27950,27950,27950,27950,0
|
|
20241004,175900,353621750,27950,27950,27950,27950,0
|
|
20241004,175800,353621750,27950,27950,27950,27950,0
|
|
20241004,175700,353621750,27950,27950,27950,27950,0
|
|
20241004,175600,353621750,27950,27950,27950,27950,0
|
|
20241004,175500,353621750,27950,27950,27950,27950,0
|
|
20241004,175400,353621750,27950,27950,27950,27950,0
|
|
20241004,175300,353621750,27950,27950,27950,27950,0
|
|
20241004,175200,353621750,27950,27950,27950,27950,0
|
|
20241004,175100,353621750,27950,27950,27950,27950,0
|
|
20241004,175000,353621750,27950,27950,27950,27950,0
|
|
20241004,174900,353621750,27950,27950,27950,27950,0
|
|
20241004,174800,353621750,27950,27950,27950,27950,0
|
|
20241004,174700,353621750,27950,27950,27950,27950,0
|
|
20241004,174600,353621750,27950,27950,27950,27950,0
|
|
20241004,174500,353621750,27950,27950,27950,27950,0
|
|
20241004,174400,353621750,27950,27950,27950,27950,302
|
|
20241004,174300,353621750,27950,27950,27950,27950,0
|
|
20241004,174200,353621750,27950,27950,27950,27950,0
|
|
20241004,174100,353621750,27950,27950,27950,27950,0
|
|
20241004,174000,353621750,27950,27950,27950,27950,0
|
|
20241004,173900,353621750,27950,27950,27950,27950,0
|
|
20241004,173800,353621750,27950,27950,27950,27950,0
|
|
20241004,173700,353621750,27950,27950,27950,27950,0
|
|
20241004,173600,353621750,27950,27950,27950,27950,0
|
|
20241004,173500,353621750,27950,27950,27950,27950,0
|
|
20241004,173400,353621750,27950,27950,27950,27950,0
|
|
20241004,173300,353621750,27950,27950,27950,27950,0
|
|
20241004,173200,353621750,27950,27950,27950,27950,0
|
|
20241004,173100,353621750,27950,27950,27950,27950,0
|
|
20241004,173000,353621750,27950,27950,27950,27950,0
|
|
20241004,172900,353621750,27950,27950,27950,27950,0
|
|
20241004,172800,353621750,27950,27950,27950,27950,0
|
|
20241004,172700,353621750,27950,27950,27950,27950,0
|
|
20241004,172600,353621750,27950,27950,27950,27950,0
|
|
20241004,172500,353621750,27950,27950,27950,27950,0
|
|
20241004,172400,353621750,27950,27950,27950,27950,0
|
|
20241004,172300,353621750,27950,27950,27950,27950,0
|
|
20241004,172200,353621750,27950,27950,27950,27950,0
|
|
20241004,172100,353621750,27950,27950,27950,27950,0
|
|
20241004,172000,353621750,27950,27950,27950,27950,0
|
|
20241004,171900,353621750,27950,27950,27950,27950,0
|
|
20241004,171800,353621750,27950,27950,27950,27950,0
|
|
20241004,171700,353621750,27950,27950,27950,27950,0
|
|
20241004,171600,353621750,27950,27950,27950,27950,0
|
|
20241004,171500,353621750,27950,27950,27950,27950,0
|
|
20241004,171400,353621750,27950,27950,27950,27950,302
|
|
20241004,171300,353621750,27950,27950,27950,27950,0
|
|
20241004,171200,353621750,27950,27950,27950,27950,0
|
|
20241004,171100,353621750,27950,27950,27950,27950,0
|
|
20241004,171000,353621750,27950,27950,27950,27950,0
|
|
20241004,170900,353621750,27950,27950,27950,27950,0
|
|
20241004,170800,353621750,27950,27950,27950,27950,0
|
|
20241004,170700,353621750,27950,27950,27950,27950,0
|
|
20241004,170600,353621750,27950,27950,27950,27950,0
|
|
20241004,170500,353621750,27950,27950,27950,27950,0
|
|
20241004,170400,353621750,27950,27950,27950,27950,0
|
|
20241004,170300,353621750,27950,27950,27950,27950,0
|
|
20241004,170200,353621750,27950,27950,27950,27950,0
|
|
20241004,170100,353621750,27950,27950,27950,27950,0
|
|
20241004,170000,353621750,27950,27950,27950,27950,0
|
|
20241004,165900,353621750,27950,27950,27950,27950,0
|
|
20241004,165800,353621750,27950,27950,27950,27950,0
|
|
20241004,165700,353621750,27950,27950,27950,27950,0
|
|
20241004,165600,353621750,27950,27950,27950,27950,0
|
|
20241004,165500,353621750,27950,27950,27950,27950,0
|
|
20241004,165400,353621750,27950,27950,27950,27950,0
|
|
20241004,165300,353621750,27950,27950,27950,27950,0
|
|
20241004,165200,353621750,27950,27950,27950,27950,0
|
|
20241004,165100,353621750,27950,27950,27950,27950,0
|
|
20241004,165000,353621750,27950,27950,27950,27950,0
|
|
20241004,164900,353621750,27950,27950,27950,27950,0
|
|
20241004,164800,353621750,27950,27950,27950,27950,0
|
|
20241004,164700,353621750,27950,27950,27950,27950,0
|
|
20241004,164600,353621750,27950,27950,27950,27950,0
|
|
20241004,164500,353621750,27950,27950,27950,27950,0
|
|
20241004,164400,353621750,27950,27950,27950,27950,302
|
|
20241004,164300,353621750,27950,27950,27950,27950,0
|
|
20241004,164200,353621750,27950,27950,27950,27950,0
|
|
20241004,164100,353621750,27950,27950,27950,27950,0
|
|
20241004,164000,353621750,27950,27950,27950,27950,0
|
|
20241004,163900,353621750,27950,27950,27950,27950,0
|
|
20241004,163800,353621750,27950,27950,27950,27950,0
|
|
20241004,163700,353621750,27950,27950,27950,27950,0
|
|
20241004,163600,353621750,27950,27950,27950,27950,0
|
|
20241004,163500,353621750,27950,27950,27950,27950,0
|
|
20241004,163400,353621750,27950,27950,27950,27950,0
|
|
20241004,163300,353621750,27950,27950,27950,27950,0
|
|
20241004,163200,353621750,27950,27950,27950,27950,0
|
|
20241004,163100,353621750,27950,27950,27950,27950,0
|
|
20241004,163000,353621750,27950,27950,27950,27950,0
|
|
20241004,162900,353621750,27950,27950,27950,27950,0
|
|
20241004,162800,353621750,27950,27950,27950,27950,0
|
|
20241004,162700,353621750,27950,27950,27950,27950,0
|
|
20241004,162600,353621750,27950,27950,27950,27950,0
|
|
20241004,162500,353621750,27950,27950,27950,27950,0
|
|
20241004,162400,353621750,27950,27950,27950,27950,0
|
|
20241004,162300,353621750,27950,27950,27950,27950,0
|
|
20241004,162200,353621750,27950,27950,27950,27950,0
|
|
20241004,162100,353621750,27950,27950,27950,27950,0
|
|
20241004,162000,353621750,27950,27950,27950,27950,0
|
|
20241004,161900,353621750,27950,27950,27950,27950,0
|
|
20241004,161800,353621750,27950,27950,27950,27950,0
|
|
20241004,161700,353621750,27950,27950,27950,27950,0
|
|
20241004,161600,353621750,27950,27950,27950,27950,0
|
|
20241004,161500,353621750,27950,27950,27950,27950,0
|
|
20241004,161400,353621750,27950,27950,27950,27950,302
|
|
20241004,161300,353621750,27950,27950,27950,27950,0
|
|
20241004,161200,353621750,27950,27950,27950,27950,0
|
|
20241004,161100,353621750,27950,27950,27950,27950,0
|
|
20241004,161000,353621750,27950,27950,27950,27950,0
|
|
20241004,160900,353621750,27950,27950,27950,27950,0
|
|
20241004,160800,353621750,27950,27950,27950,27950,0
|
|
20241004,160700,353621750,27950,27950,27950,27950,0
|
|
20241004,160600,353621750,27950,27950,27950,27950,0
|
|
20241004,160500,353621750,27950,27950,27950,27950,0
|
|
20241004,160400,353621750,27950,27950,27950,27950,0
|
|
20241004,160300,353621750,27950,27950,27950,27950,0
|
|
20241004,160200,353621750,27950,27950,27950,27950,0
|
|
20241004,160100,353621750,27950,27950,27950,27950,0
|
|
20241004,160000,353621750,27950,27950,27950,27950,0
|
|
20241004,155900,353621750,27950,27950,27950,27950,0
|
|
20241004,155800,353621750,27950,27950,27950,27950,0
|
|
20241004,155700,353621750,27950,27950,27950,27950,0
|
|
20241004,155600,353621750,27950,27950,27950,27950,0
|
|
20241004,155500,353621750,27950,27950,27950,27950,0
|
|
20241004,155400,353621750,27950,27950,27950,27950,0
|
|
20241004,155300,353621750,27950,27950,27950,27950,0
|
|
20241004,155200,353621750,27950,27950,27950,27950,0
|
|
20241004,155100,353621750,27950,27950,27950,27950,0
|
|
20241004,155000,353621750,27950,27950,27950,27950,0
|
|
20241004,154900,353621750,27950,27950,27950,27950,0
|
|
20241004,154800,353621750,27950,27950,27950,27950,0
|
|
20241004,154700,353621750,27950,27950,27950,27950,0
|
|
20241004,154600,353621750,27950,27950,27950,27950,0
|
|
20241004,154500,353621750,27950,27950,27950,27950,0
|
|
20241004,154400,353621750,27950,27950,27950,27950,302
|
|
20241004,154300,353621750,27950,27950,27950,27950,0
|
|
20241004,154200,353621750,27950,27950,27950,27950,0
|
|
20241004,154100,353621750,27950,27950,27950,27950,0
|
|
20241004,154000,353621750,27950,27950,27950,27950,0
|
|
20241004,153900,353621750,27950,27950,27950,27950,0
|
|
20241004,153800,353621750,27950,27950,27950,27950,0
|
|
20241004,153700,353621750,27950,27950,27950,27950,0
|
|
20241004,153600,353621750,27950,27950,27950,27950,0
|
|
20241004,153500,353621750,27950,27950,27950,27950,0
|
|
20241004,153400,353621750,27950,27950,27950,27950,0
|
|
20241004,153300,353621750,27950,27950,27950,27950,0
|
|
20241004,153200,353621750,27950,27950,27950,27950,0
|
|
20241004,153100,353621750,27950,27950,27950,27950,0
|
|
20241004,153000,353621750,27950,27950,27950,27950,302
|
|
20241004,152900,345180850,27850,27850,27850,27850,0
|
|
20241004,152800,345180850,27850,27850,27850,27850,0
|
|
20241004,152700,345180850,27850,27850,27850,27850,0
|
|
20241004,152600,345180850,27850,27850,27850,27850,0
|
|
20241004,152500,345180850,27850,27850,27850,27850,0
|
|
20241004,152400,345180850,27850,27850,27850,27850,0
|
|
20241004,152300,345180850,27850,27850,27850,27850,0
|
|
20241004,152200,345180850,27850,27850,27850,27850,0
|
|
20241004,152100,345180850,27850,27850,27850,27850,0
|
|
20241004,152000,345180850,27850,27850,27850,27850,0
|
|
20241004,151900,345180850,27850,27850,27850,27850,78
|
|
20241004,151800,343008550,27850,27900,27900,27850,80
|
|
20241004,151700,340776800,27950,27900,27950,27900,43
|
|
20241004,151600,339575150,27900,27900,27900,27900,0
|
|
20241004,151500,339575150,27900,27900,27900,27900,78
|
|
20241004,151400,337398950,27850,27900,27900,27850,49
|
|
20241004,151300,336032300,27900,27900,27900,27900,2
|
|
20241004,151200,335976500,27850,27850,27850,27850,0
|
|
20241004,151100,335976500,27850,27850,27850,27850,7
|
|
20241004,151000,335781550,27850,27850,27850,27850,15
|
|
20241004,150900,335363800,27900,27900,27900,27900,0
|
|
20241004,150800,335363800,27900,27900,27900,27900,12
|
|
20241004,150700,335029000,27900,27900,27900,27900,0
|
|
20241004,150600,335029000,27900,27900,27900,27900,21
|
|
20241004,150500,334443100,27850,27850,27850,27850,80
|
|
20241004,150400,332215100,27850,27850,27850,27850,200
|
|
20241004,150300,326645100,27900,27900,27900,27900,233
|
|
20241004,150200,320144400,27950,27950,27950,27950,30
|
|
20241004,150100,319305900,27950,27950,27950,27950,5
|
|
20241004,150000,319166150,27950,27950,27950,27950,10
|
|
20241004,145900,318886650,27950,27950,27950,27950,0
|
|
20241004,145800,318886650,27950,27950,27950,27950,1
|
|
20241004,145700,318858700,27950,27900,27950,27900,21
|
|
20241004,145600,318271800,27950,27900,27950,27900,182
|
|
20241004,145500,313185100,27900,27900,27900,27900,26
|
|
20241004,145400,312459700,27950,27950,27950,27950,0
|
|
20241004,145300,312459700,27950,27950,27950,27950,0
|
|
20241004,145200,312459700,27950,27950,27950,27950,20
|
|
20241004,145100,311900700,27900,27900,27900,27900,0
|
|
20241004,145000,311900700,27900,27900,27900,27900,0
|
|
20241004,144900,311900700,27900,27900,27900,27900,0
|
|
20241004,144800,311900700,27900,27900,27900,27900,1
|
|
20241004,144700,311872800,27950,27950,27950,27950,0
|
|
20241004,144600,311872800,27950,27950,27950,27950,21
|
|
20241004,144500,311285850,27950,27950,27950,27950,11
|
|
20241004,144400,310978400,27950,27950,27950,27950,1
|
|
20241004,144300,310950450,27900,27900,27900,27900,0
|
|
20241004,144200,310950450,27900,27900,27900,27900,62
|
|
20241004,144100,309220650,27900,27900,27900,27900,0
|
|
20241004,144000,309220650,27900,27900,27900,27900,216
|
|
20241004,143900,303194250,27900,27900,27900,27900,0
|
|
20241004,143800,303194250,27900,27900,27900,27900,48
|
|
20241004,143700,301855050,27900,27900,27900,27900,200
|
|
20241004,143600,296275050,27850,27850,27850,27850,222
|
|
20241004,143500,290092350,27850,27850,27850,27850,2
|
|
20241004,143400,290036650,27900,27900,27900,27900,2
|
|
20241004,143300,289980850,27900,27900,27900,27900,0
|
|
20241004,143200,289980850,27900,27850,27900,27850,3
|
|
20241004,143100,289897250,27900,27900,27900,27900,1
|
|
20241004,143000,289869350,27900,27900,27900,27900,10
|
|
20241004,142900,289590350,27900,27900,27900,27900,0
|
|
20241004,142800,289590350,27900,27900,27900,27900,1
|
|
20241004,142700,289562450,27900,27900,27900,27900,1
|
|
20241004,142600,289534550,27850,27850,27850,27850,0
|
|
20241004,142500,289534550,27850,27850,27850,27850,0
|
|
20241004,142400,289534550,27850,27850,27850,27850,300
|
|
20241004,142300,281179550,27900,27900,27900,27900,0
|
|
20241004,142200,281179550,27900,27900,27900,27900,0
|
|
20241004,142100,281179550,27900,27900,27900,27900,0
|
|
20241004,142000,281179550,27900,27900,27900,27900,3
|
|
20241004,141900,281095850,27900,27900,27900,27900,0
|
|
20241004,141800,281095850,27900,27900,27900,27900,0
|
|
20241004,141700,281095850,27900,27900,27900,27900,222
|
|
20241004,141600,274902050,27850,27850,27850,27850,7
|
|
20241004,141500,274707100,27900,27900,27900,27900,0
|
|
20241004,141400,274707100,27900,27900,27900,27900,0
|
|
20241004,141300,274707100,27900,27900,27900,27900,5
|
|
20241004,141200,274567600,27900,27900,27900,27900,0
|
|
20241004,141100,274567600,27900,27900,27900,27900,1
|
|
20241004,141000,274539700,27900,27900,27900,27900,5
|
|
20241004,140900,274400200,27900,27900,27900,27900,0
|
|
20241004,140800,274400200,27900,27900,27900,27900,1
|
|
20241004,140700,274372300,27900,27900,27900,27900,1
|
|
20241004,140600,274344400,27900,27900,27900,27900,0
|
|
20241004,140500,274344400,27900,27900,27900,27900,25
|
|
20241004,140400,273646900,27850,27850,27850,27850,0
|
|
20241004,140300,273646900,27850,27850,27850,27850,1
|
|
20241004,140200,273619050,27900,27900,27900,27900,0
|
|
20241004,140100,273619050,27900,27900,27900,27900,4
|
|
20241004,140000,273507450,27850,27850,27850,27850,0
|
|
20241004,135900,273507450,27850,27850,27850,27850,276
|
|
20241004,135800,265820850,27900,27900,27900,27900,38
|
|
20241004,135700,264760650,27900,27900,27900,27900,0
|
|
20241004,135600,264760650,27900,27900,27900,27900,0
|
|
20241004,135500,264760650,27900,27900,27900,27900,2
|
|
20241004,135400,264704850,27900,27900,27900,27900,484
|
|
20241004,135300,251201250,27900,27900,27900,27900,0
|
|
20241004,135200,251201250,27900,27900,27900,27900,0
|
|
20241004,135100,251201250,27900,27900,27900,27900,0
|
|
20241004,135000,251201250,27900,27900,27900,27900,20
|
|
20241004,134900,250643250,27900,27900,27900,27900,292
|
|
20241004,134800,242496450,27900,27900,27900,27900,7
|
|
20241004,134700,242301150,27950,27950,27950,27950,0
|
|
20241004,134600,242301150,27950,27950,27950,27950,265
|
|
20241004,134500,234894400,27950,27950,27950,27950,205
|
|
20241004,134400,229164650,27950,27950,27950,27950,0
|
|
20241004,134300,229164650,27950,27950,27950,27950,30
|
|
20241004,134200,228326150,27950,27950,27950,27950,0
|
|
20241004,134100,228326150,27950,27950,27950,27950,0
|
|
20241004,134000,228326150,27950,27950,27950,27950,0
|
|
20241004,133900,228326150,27950,27950,27950,27950,0
|
|
20241004,133800,228326150,27950,27950,27950,27950,0
|
|
20241004,133700,228326150,27950,27950,27950,27950,100
|
|
20241004,133600,225531150,27950,27950,27950,27950,0
|
|
20241004,133500,225531150,27950,27950,27950,27950,0
|
|
20241004,133400,225531150,27950,27950,27950,27950,0
|
|
20241004,133300,225531150,27950,27950,27950,27950,0
|
|
20241004,133200,225531150,27950,27950,27950,27950,0
|
|
20241004,133100,225531150,27950,27950,27950,27950,0
|
|
20241004,133000,225531150,27950,27950,27950,27950,0
|
|
20241004,132900,225531150,27950,27950,27950,27950,0
|
|
20241004,132800,225531150,27950,27950,27950,27950,0
|
|
20241004,132700,225531150,27950,27950,27950,27950,0
|
|
20241004,132600,225531150,27950,27950,27950,27950,0
|
|
20241004,132500,225531150,27950,27950,27950,27950,0
|
|
20241004,132400,225531150,27950,27950,27950,27950,1
|
|
20241004,132300,225503200,27950,27950,27950,27950,59
|
|
20241004,132200,223854150,27900,27900,27900,27900,0
|
|
20241004,132100,223854150,27900,27900,27900,27900,20
|
|
20241004,132000,223296150,27900,27900,27900,27900,5
|
|
20241004,131900,223156650,27950,27950,27950,27950,0
|
|
20241004,131800,223156650,27950,27950,27950,27950,105
|
|
20241004,131700,220221900,27950,27950,27950,27950,40
|
|
20241004,131600,219103900,27950,27950,27950,27950,5
|
|
20241004,131500,218964150,27950,27950,27950,27900,95
|
|
20241004,131400,216309000,27950,27950,27950,27950,6
|
|
20241004,131300,216141300,27950,27950,27950,27950,4
|
|
20241004,131200,216029500,27950,27950,27950,27950,3
|
|
20241004,131100,215945650,27950,27950,27950,27950,9
|
|
20241004,131000,215694100,27900,27900,27900,27900,120
|
|
20241004,130900,212346100,27900,27900,27900,27900,0
|
|
20241004,130800,212346100,27900,27950,27950,27900,98
|
|
20241004,130700,209609400,27950,27950,27950,27950,0
|
|
20241004,130600,209609400,27950,27950,27950,27950,295
|
|
20241004,130500,201364150,27950,27950,27950,27950,53
|
|
20241004,130400,199882800,28050,28050,28050,28050,1
|
|
20241004,130300,199854750,28050,28050,28050,28050,0
|
|
20241004,130200,199854750,28050,28050,28050,28050,0
|
|
20241004,130100,199854750,28050,28050,28050,28050,0
|
|
20241004,130000,199854750,28050,28050,28050,28050,1
|
|
20241004,125900,199826700,28050,28050,28050,28050,0
|
|
20241004,125800,199826700,28050,28050,28050,28050,20
|
|
20241004,125700,199265700,28050,28050,28050,28050,0
|
|
20241004,125600,199265700,28050,28050,28050,28050,5
|
|
20241004,125500,199125450,28050,28050,28050,28050,0
|
|
20241004,125400,199125450,28050,28050,28050,28050,0
|
|
20241004,125300,199125450,28050,28050,28050,28050,21
|
|
20241004,125200,198536400,28000,28000,28000,28000,0
|
|
20241004,125100,198536400,28000,28000,28000,28000,0
|
|
20241004,125000,198536400,28000,28000,28000,28000,0
|
|
20241004,124900,198536400,28000,28000,28000,28000,0
|
|
20241004,124800,198536400,28000,28000,28000,28000,20
|
|
20241004,124700,197976400,28050,28050,28050,28050,5
|
|
20241004,124600,197836150,27950,27950,27950,27950,0
|
|
20241004,124500,197836150,27950,27950,27950,27950,0
|
|
20241004,124400,197836150,27950,27950,27950,27950,217
|
|
20241004,124300,191771000,28050,28050,28050,28050,21
|
|
20241004,124200,191181950,28000,28000,28000,28000,0
|
|
20241004,124100,191181950,28000,28000,28000,28000,0
|
|
20241004,124000,191181950,28000,28000,28000,28000,0
|
|
20241004,123900,191181950,28000,28000,28000,28000,20
|
|
20241004,123800,190621950,28050,28050,28050,28050,0
|
|
20241004,123700,190621950,28050,28050,28050,28050,0
|
|
20241004,123600,190621950,28050,28050,28050,28050,0
|
|
20241004,123500,190621950,28050,28050,28050,28050,0
|
|
20241004,123400,190621950,28050,28050,28050,28050,22
|
|
20241004,123300,190004850,28050,28050,28050,28050,0
|
|
20241004,123200,190004850,28050,28050,28050,28050,0
|
|
20241004,123100,190004850,28050,28050,28050,28050,0
|
|
20241004,123000,190004850,28050,28050,28050,28050,2
|
|
20241004,122900,189948750,28050,28050,28050,28050,20
|
|
20241004,122800,189387750,28050,28050,28050,28050,0
|
|
20241004,122700,189387750,28050,28050,28050,28050,0
|
|
20241004,122600,189387750,28050,28050,28050,28050,0
|
|
20241004,122500,189387750,28050,28050,28050,28050,0
|
|
20241004,122400,189387750,28050,28050,28050,28050,22
|
|
20241004,122300,188770650,27950,27950,27950,27950,0
|
|
20241004,122200,188770650,27950,27950,27950,27950,1
|
|
20241004,122100,188742700,28000,28000,28000,28000,0
|
|
20241004,122000,188742700,28000,28000,28000,28000,0
|
|
20241004,121900,188742700,28000,28000,28000,28000,20
|
|
20241004,121800,188182700,28000,28000,28000,28000,0
|
|
20241004,121700,188182700,28000,28000,28000,28000,0
|
|
20241004,121600,188182700,28000,28000,28000,28000,0
|
|
20241004,121500,188182700,28000,28000,28000,28000,0
|
|
20241004,121400,188182700,28000,28000,28000,28000,20
|
|
20241004,121300,187622700,27950,27950,27950,27950,0
|
|
20241004,121200,187622700,27950,27950,27950,27950,10
|
|
20241004,121100,187343200,28050,28050,28050,28050,0
|
|
20241004,121000,187343200,28050,28050,28050,28050,0
|
|
20241004,120900,187343200,28050,28050,28050,28050,20
|
|
20241004,120800,186782200,28050,28050,28050,28050,0
|
|
20241004,120700,186782200,28050,28050,28050,28050,20
|
|
20241004,120600,186221200,28050,28050,28050,28050,0
|
|
20241004,120500,186221200,28050,28050,28050,28050,0
|
|
20241004,120400,186221200,28050,28050,28050,28050,20
|
|
20241004,120300,185660200,28000,28000,28000,28000,10
|
|
20241004,120200,185380200,28000,28000,28000,28000,0
|
|
20241004,120100,185380200,28000,28000,28000,28000,38
|
|
20241004,120000,184316200,28000,27950,28000,27950,22
|
|
20241004,115900,183700300,27950,27950,27950,27950,2
|
|
20241004,115800,183644400,27950,27950,27950,27950,3
|
|
20241004,115700,183560550,27950,27950,27950,27950,3
|
|
20241004,115600,183476700,28000,28000,28000,28000,2
|
|
20241004,115500,183420700,28000,28050,28050,27950,122
|
|
20241004,115400,180003750,28000,28000,28000,28000,3
|
|
20241004,115300,179919750,28000,28000,28000,28000,3
|
|
20241004,115200,179835750,28000,28000,28000,28000,3
|
|
20241004,115100,179751750,28000,28000,28000,28000,3
|
|
20241004,115000,179667750,28000,28050,28050,28000,21
|
|
20241004,114900,179078750,28000,28000,28000,28000,3
|
|
20241004,114800,178994750,28000,28000,28000,28000,7
|
|
20241004,114700,178798750,28000,28000,28000,28000,3
|
|
20241004,114600,178714750,28050,28000,28050,28000,2
|
|
20241004,114500,178658700,28100,28050,28100,28050,61
|
|
20241004,114400,176946650,28050,28050,28100,28050,24
|
|
20241004,114300,176272700,28000,27950,28000,27950,33
|
|
20241004,114200,175348850,27950,27950,27950,27950,3
|
|
20241004,114100,175265000,27950,27950,27950,27950,3
|
|
20241004,114000,175181150,27950,27900,27950,27900,289
|
|
20241004,113900,167104650,27900,27950,27950,27900,240
|
|
20241004,113800,160396750,27950,27950,27950,27950,3
|
|
20241004,113700,160312900,27950,27950,27950,27950,3
|
|
20241004,113600,160229050,27950,27950,27950,27950,6
|
|
20241004,113500,160061350,28050,27950,28050,27950,21
|
|
20241004,113400,159472450,27950,28000,28000,27950,166
|
|
20241004,113300,154832700,28000,28000,28000,28000,3
|
|
20241004,113200,154748700,28000,28050,28050,28000,1117
|
|
20241004,113100,123472350,28050,28050,28050,28050,3
|
|
20241004,113000,123388200,28050,28050,28100,28050,30
|
|
20241004,112900,122545700,28000,28050,28050,28000,4
|
|
20241004,112800,122433650,28050,28000,28050,28000,12
|
|
20241004,112700,122097150,28000,28050,28050,28000,37
|
|
20241004,112600,121059350,28050,28050,28050,28050,35
|
|
20241004,112500,120077600,28050,28000,28050,28000,3
|
|
20241004,112400,119993550,28050,28000,28050,28000,52
|
|
20241004,112300,118535050,28000,28000,28000,28000,23
|
|
20241004,112200,117891050,28050,28050,28050,28050,62
|
|
20241004,112100,116151950,28050,28100,28100,28050,30
|
|
20241004,112000,115309450,28050,28050,28050,28050,1
|
|
20241004,111900,115281400,28100,28100,28100,28100,10
|
|
20241004,111800,115000400,28050,28100,28100,28050,269
|
|
20241004,111700,107448250,28200,28200,28200,28200,0
|
|
20241004,111600,107448250,28200,28200,28200,28200,121
|
|
20241004,111500,104036050,28150,28150,28150,28150,0
|
|
20241004,111400,104036050,28150,28200,28200,28150,24
|
|
20241004,111300,103360200,28200,28200,28200,28200,0
|
|
20241004,111200,103360200,28200,28200,28200,28200,0
|
|
20241004,111100,103360200,28200,28200,28200,28200,20
|
|
20241004,111000,102796200,28200,28200,28200,28200,0
|
|
20241004,110900,102796200,28200,28200,28200,28200,10
|
|
20241004,110800,102514200,28200,28200,28200,28200,0
|
|
20241004,110700,102514200,28200,28200,28200,28200,0
|
|
20241004,110600,102514200,28200,28100,28200,28100,28
|
|
20241004,110500,101725400,28200,28200,28200,28200,4
|
|
20241004,110400,101612600,28150,28150,28150,28150,0
|
|
20241004,110300,101612600,28150,28150,28150,28150,5
|
|
20241004,110200,101471850,28150,28150,28150,28150,0
|
|
20241004,110100,101471850,28150,28150,28200,28150,24
|
|
20241004,110000,100795250,28150,28150,28150,28150,142
|
|
20241004,105900,96797950,28200,28200,28200,28200,0
|
|
20241004,105800,96797950,28200,28200,28200,28200,0
|
|
20241004,105700,96797950,28200,28200,28200,28200,10
|
|
20241004,105600,96515950,28200,28100,28200,28100,84
|
|
20241004,105500,94152850,28100,28100,28100,28100,210
|
|
20241004,105400,88251850,28100,28100,28100,28100,0
|
|
20241004,105300,88251850,28100,28100,28100,28100,0
|
|
20241004,105200,88251850,28100,28100,28100,28100,0
|
|
20241004,105100,88251850,28100,28100,28100,28100,20
|
|
20241004,105000,87689850,28100,28100,28100,28100,0
|
|
20241004,104900,87689850,28100,28100,28100,28100,3
|
|
20241004,104800,87605550,28100,28100,28100,28100,10
|
|
20241004,104700,87324550,28100,28100,28100,28100,21
|
|
20241004,104600,86734450,28100,28100,28100,28100,5
|
|
20241004,104500,86593950,28050,28050,28050,28050,0
|
|
20241004,104400,86593950,28050,28050,28050,28050,0
|
|
20241004,104300,86593950,28050,28050,28050,28050,0
|
|
20241004,104200,86593950,28050,28100,28100,28050,21
|
|
20241004,104100,86003900,28100,28100,28100,28100,0
|
|
20241004,104000,86003900,28100,28100,28100,28100,0
|
|
20241004,103900,86003900,28100,28050,28100,28050,8
|
|
20241004,103800,85779450,28150,28150,28150,28150,1
|
|
20241004,103700,85751300,28150,28150,28150,28150,20
|
|
20241004,103600,85188300,28050,28050,28050,28050,0
|
|
20241004,103500,85188300,28050,28050,28050,28050,0
|
|
20241004,103400,85188300,28050,28050,28050,28050,92
|
|
20241004,103300,82607700,28200,28200,28200,28200,0
|
|
20241004,103200,82607700,28200,28150,28200,28150,20
|
|
20241004,103100,82044150,28100,28050,28100,28050,26
|
|
20241004,103000,81314800,28200,28200,28200,28200,0
|
|
20241004,102900,81314800,28200,28200,28200,28200,0
|
|
20241004,102800,81314800,28200,28200,28200,28200,3
|
|
20241004,102700,81230200,28200,28200,28200,28200,20
|
|
20241004,102600,80666200,28100,28100,28100,28100,0
|
|
20241004,102500,80666200,28100,28100,28100,28100,56
|
|
20241004,102400,79092600,28100,28100,28100,28100,5
|
|
20241004,102300,78952100,28150,28150,28150,28150,12
|
|
20241004,102200,78614300,28200,28200,28200,28200,23
|
|
20241004,102100,77965700,28150,28150,28150,28150,0
|
|
20241004,102000,77965700,28150,28150,28150,28150,0
|
|
20241004,101900,77965700,28150,28150,28150,28150,0
|
|
20241004,101800,77965700,28150,28150,28150,28150,0
|
|
20241004,101700,77965700,28150,28150,28150,28150,20
|
|
20241004,101600,77402700,28100,28100,28100,28100,19
|
|
20241004,101500,76868800,28150,28150,28150,28150,0
|
|
20241004,101400,76868800,28150,28150,28150,28150,0
|
|
20241004,101300,76868800,28150,28150,28150,28150,35
|
|
20241004,101200,75883550,28150,28150,28150,28150,269
|
|
20241004,101100,68311200,28150,28150,28150,28150,0
|
|
20241004,101000,68311200,28150,28150,28150,28150,0
|
|
20241004,100900,68311200,28150,28150,28150,28150,0
|
|
20241004,100800,68311200,28150,28150,28150,28150,20
|
|
20241004,100700,67748200,28150,28150,28150,28150,121
|
|
20241004,100600,64342050,28150,28150,28150,28150,1
|
|
20241004,100500,64313900,28150,28150,28150,28150,0
|
|
20241004,100400,64313900,28150,28100,28150,28100,6
|
|
20241004,100300,64145250,28100,28100,28100,28100,20
|
|
20241004,100200,63583250,28050,28050,28050,28050,36
|
|
20241004,100100,62573450,28150,28150,28150,28150,1
|
|
20241004,100000,62545300,28050,28100,28150,28050,168
|
|
20241004,095900,57831950,28100,28100,28100,28100,0
|
|
20241004,095800,57831950,28100,28100,28100,28100,103
|
|
20241004,095700,54937650,28000,28000,28000,28000,0
|
|
20241004,095600,54937650,28000,28000,28000,28000,0
|
|
20241004,095500,54937650,28000,28000,28000,28000,0
|
|
20241004,095400,54937650,28000,28050,28050,28000,136
|
|
20241004,095300,51129050,28100,28100,28100,28100,20
|
|
20241004,095200,50567050,28100,28100,28100,28100,20
|
|
20241004,095100,50005050,28150,28100,28150,28100,10
|
|
20241004,095000,49723600,28200,28200,28200,28200,0
|
|
20241004,094900,49723600,28200,28200,28200,28200,0
|
|
20241004,094800,49723600,28200,28050,28200,28000,197
|
|
20241004,094700,44196300,28150,28150,28150,28150,9
|
|
20241004,094600,43942950,28150,28150,28150,28150,1
|
|
20241004,094500,43914800,28200,28200,28200,28200,0
|
|
20241004,094400,43914800,28200,28200,28200,28200,15
|
|
20241004,094300,43491800,28150,28150,28150,28150,20
|
|
20241004,094200,42928800,28050,28050,28050,28050,0
|
|
20241004,094100,42928800,28050,28050,28050,28050,5
|
|
20241004,094000,42788550,28050,28150,28200,28050,16
|
|
20241004,093900,42338200,28200,28200,28200,28200,10
|
|
20241004,093800,42056200,28300,28150,28300,28150,30
|
|
20241004,093700,41208400,28200,28150,28200,28150,10
|
|
20241004,093600,40926450,28200,28200,28200,28200,0
|
|
20241004,093500,40926450,28200,28100,28200,28100,26
|
|
20241004,093400,40195400,28150,28250,28300,28150,30
|
|
20241004,093300,39348150,28250,28250,28250,28250,1
|
|
20241004,093200,39319900,28250,28150,28250,28150,28
|
|
20241004,093100,38531200,28250,28250,28250,28250,2
|
|
20241004,093000,38474700,28250,28250,28250,28250,0
|
|
20241004,092900,38474700,28250,28250,28250,28200,31
|
|
20241004,092800,37599050,28250,28200,28250,28200,20
|
|
20241004,092700,37035000,28200,28200,28200,28200,0
|
|
20241004,092600,37035000,28200,28250,28250,28200,147
|
|
20241004,092500,32888600,28250,28250,28250,28250,1
|
|
20241004,092400,32860350,28250,28250,28250,28250,20
|
|
20241004,092300,32295350,28250,28150,28250,28150,13
|
|
20241004,092200,31929300,28150,28150,28250,28150,36
|
|
20241004,092100,30914700,28150,28100,28150,28100,63
|
|
20241004,092000,29141700,28100,28100,28100,28100,30
|
|
20241004,091900,28298700,28100,28100,28100,28100,20
|
|
20241004,091800,27736700,28050,28050,28050,28050,0
|
|
20241004,091700,27736700,28050,28050,28050,28050,163
|
|
20241004,091600,23164550,28050,28050,28050,28050,28
|
|
20241004,091500,22379150,28100,28100,28100,28100,0
|
|
20241004,091400,22379150,28100,28100,28100,28100,30
|
|
20241004,091300,21536150,28100,28100,28100,28100,10
|
|
20241004,091200,21255150,28100,28100,28100,28100,0
|
|
20241004,091100,21255150,28100,28100,28100,28100,1
|
|
20241004,091000,21227050,28200,28200,28200,28200,1
|
|
20241004,090900,21198850,28200,28050,28200,28050,92
|
|
20241004,090800,18615250,28050,28250,28250,28050,120
|
|
20241004,090700,15237700,28250,28250,28250,28250,18
|
|
20241004,090600,14729200,28250,28250,28250,28250,30
|
|
20241004,090500,13881700,28200,28200,28200,28200,20
|
|
20241004,090400,13317700,28050,28100,28100,28050,115
|
|
20241004,090300,10087500,28050,28050,28050,28050,0
|
|
20241004,090200,10087500,28050,28050,28050,28050,0
|
|
20241004,090100,10087500,28050,28250,28250,28050,282
|
|
20241004,090000,2132200,28250,28050,28250,28050,76
|