588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184500,442164850,27950,27950,27950,27950,975
|
|
20241014,184400,442164850,27950,27950,27950,27950,0
|
|
20241014,184300,442164850,27950,27950,27950,27950,0
|
|
20241014,184200,442164850,27950,27950,27950,27950,0
|
|
20241014,184100,442164850,27950,27950,27950,27950,0
|
|
20241014,184000,442164850,27950,27950,27950,27950,0
|
|
20241014,183900,442164850,27950,27950,27950,27950,0
|
|
20241014,183800,442164850,27950,27950,27950,27950,0
|
|
20241014,183700,442164850,27950,27950,27950,27950,0
|
|
20241014,183600,442164850,27950,27950,27950,27950,0
|
|
20241014,183500,442164850,27950,27950,27950,27950,0
|
|
20241014,183400,442164850,27950,27950,27950,27950,0
|
|
20241014,183300,442164850,27950,27950,27950,27950,0
|
|
20241014,183200,442164850,27950,27950,27950,27950,0
|
|
20241014,183100,442164850,27950,27950,27950,27950,0
|
|
20241014,183000,442164850,27950,27950,27950,27950,0
|
|
20241014,182900,442164850,27950,27950,27950,27950,0
|
|
20241014,182800,442164850,27950,27950,27950,27950,0
|
|
20241014,182700,442164850,27950,27950,27950,27950,0
|
|
20241014,182600,442164850,27950,27950,27950,27950,0
|
|
20241014,182500,442164850,27950,27950,27950,27950,0
|
|
20241014,182400,442164850,27950,27950,27950,27950,0
|
|
20241014,182300,442164850,27950,27950,27950,27950,0
|
|
20241014,182200,442164850,27950,27950,27950,27950,0
|
|
20241014,182100,442164850,27950,27950,27950,27950,0
|
|
20241014,182000,442164850,27950,27950,27950,27950,0
|
|
20241014,181900,442164850,27950,27950,27950,27950,0
|
|
20241014,181800,442164850,27950,27950,27950,27950,0
|
|
20241014,181700,442164850,27950,27950,27950,27950,0
|
|
20241014,181600,442164850,27950,27950,27950,27950,0
|
|
20241014,181500,442164850,27950,27950,27950,27950,975
|
|
20241014,181400,442164850,27950,27950,27950,27950,0
|
|
20241014,181300,442164850,27950,27950,27950,27950,0
|
|
20241014,181200,442164850,27950,27950,27950,27950,0
|
|
20241014,181100,442164850,27950,27950,27950,27950,0
|
|
20241014,181000,442164850,27950,27950,27950,27950,0
|
|
20241014,180900,442164850,27950,27950,27950,27950,0
|
|
20241014,180800,442164850,27950,27950,27950,27950,0
|
|
20241014,180700,442164850,27950,27950,27950,27950,0
|
|
20241014,180600,442164850,27950,27950,27950,27950,0
|
|
20241014,180500,442164850,27950,27950,27950,27950,0
|
|
20241014,180400,442164850,27950,27950,27950,27950,0
|
|
20241014,180300,442164850,27950,27950,27950,27950,0
|
|
20241014,180200,442164850,27950,27950,27950,27950,0
|
|
20241014,180100,442164850,27950,27950,27950,27950,0
|
|
20241014,180000,442164850,27950,27950,27950,27950,0
|
|
20241014,175900,442164850,27950,27950,27950,27950,0
|
|
20241014,175800,442164850,27950,27950,27950,27950,0
|
|
20241014,175700,442164850,27950,27950,27950,27950,0
|
|
20241014,175600,442164850,27950,27950,27950,27950,0
|
|
20241014,175500,442164850,27950,27950,27950,27950,0
|
|
20241014,175400,442164850,27950,27950,27950,27950,0
|
|
20241014,175300,442164850,27950,27950,27950,27950,0
|
|
20241014,175200,442164850,27950,27950,27950,27950,0
|
|
20241014,175100,442164850,27950,27950,27950,27950,0
|
|
20241014,175000,442164850,27950,27950,27950,27950,0
|
|
20241014,174900,442164850,27950,27950,27950,27950,0
|
|
20241014,174800,442164850,27950,27950,27950,27950,0
|
|
20241014,174700,442164850,27950,27950,27950,27950,0
|
|
20241014,174600,442164850,27950,27950,27950,27950,0
|
|
20241014,174500,442164850,27950,27950,27950,27950,975
|
|
20241014,174400,442164850,27950,27950,27950,27950,0
|
|
20241014,174300,442164850,27950,27950,27950,27950,0
|
|
20241014,174200,442164850,27950,27950,27950,27950,0
|
|
20241014,174100,442164850,27950,27950,27950,27950,0
|
|
20241014,174000,442164850,27950,27950,27950,27950,0
|
|
20241014,173900,442164850,27950,27950,27950,27950,0
|
|
20241014,173800,442164850,27950,27950,27950,27950,0
|
|
20241014,173700,442164850,27950,27950,27950,27950,0
|
|
20241014,173600,442164850,27950,27950,27950,27950,0
|
|
20241014,173500,442164850,27950,27950,27950,27950,0
|
|
20241014,173400,442164850,27950,27950,27950,27950,0
|
|
20241014,173300,442164850,27950,27950,27950,27950,0
|
|
20241014,173200,442164850,27950,27950,27950,27950,0
|
|
20241014,173100,442164850,27950,27950,27950,27950,0
|
|
20241014,173000,442164850,27950,27950,27950,27950,0
|
|
20241014,172900,442164850,27950,27950,27950,27950,0
|
|
20241014,172800,442164850,27950,27950,27950,27950,0
|
|
20241014,172700,442164850,27950,27950,27950,27950,0
|
|
20241014,172600,442164850,27950,27950,27950,27950,0
|
|
20241014,172500,442164850,27950,27950,27950,27950,0
|
|
20241014,172400,442164850,27950,27950,27950,27950,0
|
|
20241014,172300,442164850,27950,27950,27950,27950,0
|
|
20241014,172200,442164850,27950,27950,27950,27950,0
|
|
20241014,172100,442164850,27950,27950,27950,27950,0
|
|
20241014,172000,442164850,27950,27950,27950,27950,0
|
|
20241014,171900,442164850,27950,27950,27950,27950,0
|
|
20241014,171800,442164850,27950,27950,27950,27950,0
|
|
20241014,171700,442164850,27950,27950,27950,27950,0
|
|
20241014,171600,442164850,27950,27950,27950,27950,0
|
|
20241014,171500,442164850,27950,27950,27950,27950,975
|
|
20241014,171400,442164850,27950,27950,27950,27950,0
|
|
20241014,171300,442164850,27950,27950,27950,27950,0
|
|
20241014,171200,442164850,27950,27950,27950,27950,0
|
|
20241014,171100,442164850,27950,27950,27950,27950,0
|
|
20241014,171000,442164850,27950,27950,27950,27950,0
|
|
20241014,170900,442164850,27950,27950,27950,27950,0
|
|
20241014,170800,442164850,27950,27950,27950,27950,0
|
|
20241014,170700,442164850,27950,27950,27950,27950,0
|
|
20241014,170600,442164850,27950,27950,27950,27950,0
|
|
20241014,170500,442164850,27950,27950,27950,27950,0
|
|
20241014,170400,442164850,27950,27950,27950,27950,0
|
|
20241014,170300,442164850,27950,27950,27950,27950,0
|
|
20241014,170200,442164850,27950,27950,27950,27950,0
|
|
20241014,170100,442164850,27950,27950,27950,27950,0
|
|
20241014,170000,442164850,27950,27950,27950,27950,0
|
|
20241014,165900,442164850,27950,27950,27950,27950,0
|
|
20241014,165800,442164850,27950,27950,27950,27950,0
|
|
20241014,165700,442164850,27950,27950,27950,27950,0
|
|
20241014,165600,442164850,27950,27950,27950,27950,0
|
|
20241014,165500,442164850,27950,27950,27950,27950,0
|
|
20241014,165400,442164850,27950,27950,27950,27950,0
|
|
20241014,165300,442164850,27950,27950,27950,27950,0
|
|
20241014,165200,442164850,27950,27950,27950,27950,0
|
|
20241014,165100,442164850,27950,27950,27950,27950,0
|
|
20241014,165000,442164850,27950,27950,27950,27950,0
|
|
20241014,164900,442164850,27950,27950,27950,27950,0
|
|
20241014,164800,442164850,27950,27950,27950,27950,0
|
|
20241014,164700,442164850,27950,27950,27950,27950,0
|
|
20241014,164600,442164850,27950,27950,27950,27950,0
|
|
20241014,164500,442164850,27950,27950,27950,27950,975
|
|
20241014,164400,442164850,27950,27950,27950,27950,0
|
|
20241014,164300,442164850,27950,27950,27950,27950,0
|
|
20241014,164200,442164850,27950,27950,27950,27950,0
|
|
20241014,164100,442164850,27950,27950,27950,27950,0
|
|
20241014,164000,442164850,27950,27950,27950,27950,0
|
|
20241014,163900,442164850,27950,27950,27950,27950,0
|
|
20241014,163800,442164850,27950,27950,27950,27950,0
|
|
20241014,163700,442164850,27950,27950,27950,27950,0
|
|
20241014,163600,442164850,27950,27950,27950,27950,0
|
|
20241014,163500,442164850,27950,27950,27950,27950,0
|
|
20241014,163400,442164850,27950,27950,27950,27950,0
|
|
20241014,163300,442164850,27950,27950,27950,27950,0
|
|
20241014,163200,442164850,27950,27950,27950,27950,0
|
|
20241014,163100,442164850,27950,27950,27950,27950,0
|
|
20241014,163000,442164850,27950,27950,27950,27950,0
|
|
20241014,162900,442164850,27950,27950,27950,27950,0
|
|
20241014,162800,442164850,27950,27950,27950,27950,0
|
|
20241014,162700,442164850,27950,27950,27950,27950,0
|
|
20241014,162600,442164850,27950,27950,27950,27950,0
|
|
20241014,162500,442164850,27950,27950,27950,27950,0
|
|
20241014,162400,442164850,27950,27950,27950,27950,0
|
|
20241014,162300,442164850,27950,27950,27950,27950,0
|
|
20241014,162200,442164850,27950,27950,27950,27950,0
|
|
20241014,162100,442164850,27950,27950,27950,27950,0
|
|
20241014,162000,442164850,27950,27950,27950,27950,0
|
|
20241014,161900,442164850,27950,27950,27950,27950,0
|
|
20241014,161800,442164850,27950,27950,27950,27950,0
|
|
20241014,161700,442164850,27950,27950,27950,27950,0
|
|
20241014,161600,442164850,27950,27950,27950,27950,0
|
|
20241014,161500,442164850,27950,27950,27950,27950,975
|
|
20241014,161400,442164850,27950,27950,27950,27950,0
|
|
20241014,161300,442164850,27950,27950,27950,27950,0
|
|
20241014,161200,442164850,27950,27950,27950,27950,0
|
|
20241014,161100,442164850,27950,27950,27950,27950,0
|
|
20241014,161000,442164850,27950,27950,27950,27950,0
|
|
20241014,160900,442164850,27950,27950,27950,27950,0
|
|
20241014,160800,442164850,27950,27950,27950,27950,0
|
|
20241014,160700,442164850,27950,27950,27950,27950,0
|
|
20241014,160600,442164850,27950,27950,27950,27950,0
|
|
20241014,160500,442164850,27950,27950,27950,27950,0
|
|
20241014,160400,442164850,27950,27950,27950,27950,0
|
|
20241014,160300,442164850,27950,27950,27950,27950,0
|
|
20241014,160200,442164850,27950,27950,27950,27950,0
|
|
20241014,160100,442164850,27950,27950,27950,27950,0
|
|
20241014,160000,442164850,27950,27950,27950,27950,0
|
|
20241014,155900,442164850,27950,27950,27950,27950,0
|
|
20241014,155800,442164850,27950,27950,27950,27950,0
|
|
20241014,155700,442164850,27950,27950,27950,27950,0
|
|
20241014,155600,442164850,27950,27950,27950,27950,0
|
|
20241014,155500,442164850,27950,27950,27950,27950,0
|
|
20241014,155400,442164850,27950,27950,27950,27950,0
|
|
20241014,155300,442164850,27950,27950,27950,27950,0
|
|
20241014,155200,442164850,27950,27950,27950,27950,0
|
|
20241014,155100,442164850,27950,27950,27950,27950,0
|
|
20241014,155000,442164850,27950,27950,27950,27950,0
|
|
20241014,154900,442164850,27950,27950,27950,27950,0
|
|
20241014,154800,442164850,27950,27950,27950,27950,0
|
|
20241014,154700,442164850,27950,27950,27950,27950,0
|
|
20241014,154600,442164850,27950,27950,27950,27950,0
|
|
20241014,154500,442164850,27950,27950,27950,27950,975
|
|
20241014,154400,442164850,27950,27950,27950,27950,0
|
|
20241014,154300,442164850,27950,27950,27950,27950,0
|
|
20241014,154200,442164850,27950,27950,27950,27950,0
|
|
20241014,154100,442164850,27950,27950,27950,27950,0
|
|
20241014,154000,442164850,27950,27950,27950,27950,0
|
|
20241014,153900,442164850,27950,27950,27950,27950,0
|
|
20241014,153800,442164850,27950,27950,27950,27950,0
|
|
20241014,153700,442164850,27950,27950,27950,27950,0
|
|
20241014,153600,442164850,27950,27950,27950,27950,0
|
|
20241014,153500,442164850,27950,27950,27950,27950,0
|
|
20241014,153400,442164850,27950,27950,27950,27950,0
|
|
20241014,153300,442164850,27950,27950,27950,27950,0
|
|
20241014,153200,442164850,27950,27950,27950,27950,0
|
|
20241014,153100,442164850,27950,27950,27950,27950,0
|
|
20241014,153000,442164850,27950,27950,27950,27950,975
|
|
20241014,152900,414913600,28000,28000,28000,28000,0
|
|
20241014,152800,414913600,28000,28000,28000,28000,0
|
|
20241014,152700,414913600,28000,28000,28000,28000,0
|
|
20241014,152600,414913600,28000,28000,28000,28000,0
|
|
20241014,152500,414913600,28000,28000,28000,28000,0
|
|
20241014,152400,414913600,28000,28000,28000,28000,0
|
|
20241014,152300,414913600,28000,28000,28000,28000,0
|
|
20241014,152200,414913600,28000,28000,28000,28000,0
|
|
20241014,152100,414913600,28000,28000,28000,28000,0
|
|
20241014,152000,414913600,28000,28000,28000,28000,0
|
|
20241014,151900,414913600,28000,28050,28100,27950,171
|
|
20241014,151800,410122750,28000,28050,28050,28000,3
|
|
20241014,151700,410038650,27950,27950,28100,27950,77
|
|
20241014,151600,407884700,27950,28000,28000,27950,61
|
|
20241014,151500,406179550,28000,28000,28050,28000,61
|
|
20241014,151400,404471300,28050,28050,28050,28050,0
|
|
20241014,151300,404471300,28050,28050,28050,28050,14
|
|
20241014,151200,404078600,28100,28100,28100,28100,32
|
|
20241014,151100,403179400,28050,28050,28050,28050,1
|
|
20241014,151000,403151350,28050,28050,28050,28050,1
|
|
20241014,150900,403123300,28050,28050,28050,28050,4
|
|
20241014,150800,403011100,28100,28050,28100,28050,18
|
|
20241014,150700,402505500,28050,28050,28050,28050,108
|
|
20241014,150600,399476100,28050,28050,28050,28050,0
|
|
20241014,150500,399476100,28050,28050,28050,28050,5
|
|
20241014,150400,399335850,28000,28000,28000,28000,2
|
|
20241014,150300,399279850,28000,28000,28000,28000,16
|
|
20241014,150200,398831850,28000,28000,28000,28000,134
|
|
20241014,150100,395079850,27950,27950,27950,27950,21
|
|
20241014,150000,394492900,28000,28000,28000,27950,181
|
|
20241014,145900,389425900,28000,28000,28000,28000,10
|
|
20241014,145800,389145900,27950,27950,27950,27950,17
|
|
20241014,145700,388670750,27950,27950,27950,27950,4
|
|
20241014,145600,388558950,27950,27950,27950,27950,103
|
|
20241014,145500,385680100,27950,28000,28000,27950,4
|
|
20241014,145400,385568250,27950,27950,27950,27950,4
|
|
20241014,145300,385456450,27950,27950,27950,27950,5
|
|
20241014,145200,385316700,27900,27900,27900,27900,3
|
|
20241014,145100,385233000,28000,28000,28000,28000,11
|
|
20241014,145000,384925000,27900,27950,27950,27900,20
|
|
20241014,144900,384366100,27900,27900,27900,27900,3
|
|
20241014,144800,384282400,27900,27900,27900,27900,13
|
|
20241014,144700,383919700,28000,27900,28000,27900,9
|
|
20241014,144600,383668000,27900,27900,27900,27900,3
|
|
20241014,144500,383584300,27900,27900,27900,27900,23
|
|
20241014,144400,382942600,27900,27900,27900,27900,19
|
|
20241014,144300,382412500,27900,27900,27900,27900,3
|
|
20241014,144200,382328800,27900,27950,28000,27900,88
|
|
20241014,144100,379868400,27950,27900,27950,27900,5
|
|
20241014,144000,379728800,27900,27900,27900,27900,3
|
|
20241014,143900,379645100,27900,27900,27900,27900,0
|
|
20241014,143800,379645100,27900,27900,27900,27900,3
|
|
20241014,143700,379561400,27900,27900,27900,27900,103
|
|
20241014,143600,376687700,27900,27900,27900,27900,3
|
|
20241014,143500,376604000,27900,27900,27900,27900,2
|
|
20241014,143400,376548200,27900,27900,27900,27900,3
|
|
20241014,143300,376464500,27900,27900,27900,27900,0
|
|
20241014,143200,376464500,27900,27900,27900,27900,3
|
|
20241014,143100,376380800,27900,27900,27900,27900,3
|
|
20241014,143000,376297100,27900,27900,27900,27900,3
|
|
20241014,142900,376213400,27900,27900,27900,27900,3
|
|
20241014,142800,376129700,27900,27900,27900,27900,3
|
|
20241014,142700,376046000,28000,28000,28000,28000,30
|
|
20241014,142600,375206000,27900,27900,27900,27900,2
|
|
20241014,142500,375150200,27900,27900,27900,27900,3
|
|
20241014,142400,375066500,27900,27900,27900,27900,7
|
|
20241014,142300,374871200,27900,27900,27900,27900,3
|
|
20241014,142200,374787500,27900,27900,27900,27900,3
|
|
20241014,142100,374703800,27900,27900,27900,27900,24
|
|
20241014,142000,374034200,27900,27900,27900,27900,0
|
|
20241014,141900,374034200,27900,27900,27900,27900,2
|
|
20241014,141800,373978400,27900,27900,27900,27900,3
|
|
20241014,141700,373894700,27900,27900,27900,27900,3
|
|
20241014,141600,373811000,27900,27900,27900,27900,3
|
|
20241014,141500,373727300,28000,27900,28000,27900,4
|
|
20241014,141400,373615600,27900,27900,27900,27900,26
|
|
20241014,141300,372890200,27900,27900,27900,27900,58
|
|
20241014,141200,371272000,27900,27900,28000,27900,217
|
|
20241014,141100,365216300,27900,27900,27900,27900,2
|
|
20241014,141000,365160500,27900,27900,27900,27900,3
|
|
20241014,140900,365076800,27900,27900,27900,27900,3
|
|
20241014,140800,364993100,27950,27950,27950,27950,0
|
|
20241014,140700,364993100,27950,27950,27950,27950,23
|
|
20241014,140600,364350250,27900,27900,27900,27900,3
|
|
20241014,140500,364266550,27900,27900,27900,27900,3
|
|
20241014,140400,364182850,27900,27900,27900,27900,3
|
|
20241014,140300,364099150,27900,27900,27900,27900,22
|
|
20241014,140200,363485350,27900,27900,27900,27900,0
|
|
20241014,140100,363485350,27900,27900,27900,27900,3
|
|
20241014,140000,363401650,27900,27900,27900,27900,4
|
|
20241014,135900,363290050,27900,27900,27900,27900,3
|
|
20241014,135800,363206350,27900,27900,27900,27900,3
|
|
20241014,135700,363122650,27900,27900,27900,27900,3
|
|
20241014,135600,363038950,27900,27900,27900,27900,60
|
|
20241014,135500,361364950,27900,27900,27900,27900,0
|
|
20241014,135400,361364950,27900,27950,27950,27900,10
|
|
20241014,135300,361085600,27900,27950,27950,27900,30
|
|
20241014,135200,360247250,27900,27900,27900,27900,3
|
|
20241014,135100,360163550,27900,27950,27950,27900,53
|
|
20241014,135000,358682350,27950,27900,27950,27900,20
|
|
20241014,134900,358123500,27900,27900,27900,27900,0
|
|
20241014,134800,358123500,27900,27950,27950,27900,4
|
|
20241014,134700,358011850,27900,27900,27900,27900,2
|
|
20241014,134600,357956050,27900,27900,27900,27900,3
|
|
20241014,134500,357872350,27900,27900,27900,27900,3
|
|
20241014,134400,357788650,27900,27900,27900,27900,3
|
|
20241014,134300,357704950,27900,27900,27900,27900,0
|
|
20241014,134200,357704950,27900,27900,27900,27900,3
|
|
20241014,134100,357621250,27900,27900,27900,27900,3
|
|
20241014,134000,357537550,27900,27900,27900,27900,2
|
|
20241014,133900,357481750,27900,27950,27950,27900,4
|
|
20241014,133800,357370100,27950,27900,27950,27900,6
|
|
20241014,133700,357202550,27950,27950,27950,27950,15
|
|
20241014,133600,356783300,27950,27950,27950,27950,44
|
|
20241014,133500,355553500,27950,27950,27950,27950,3
|
|
20241014,133400,355469650,28000,27950,28000,27950,23
|
|
20241014,133300,354825800,27950,27950,27950,27950,10
|
|
20241014,133200,354546300,27950,27950,27950,27950,2
|
|
20241014,133100,354490400,27950,27950,27950,27950,0
|
|
20241014,133000,354490400,27950,28000,28000,27950,33
|
|
20241014,132900,353566550,27950,27950,27950,27950,3
|
|
20241014,132800,353482700,27950,27950,27950,27950,3
|
|
20241014,132700,353398850,27950,27950,27950,27950,3
|
|
20241014,132600,353315000,27950,27950,27950,27950,3
|
|
20241014,132500,353231150,27950,27950,27950,27950,3
|
|
20241014,132400,353147300,28000,28000,28000,28000,1
|
|
20241014,132300,353119300,27950,28000,28000,27950,14
|
|
20241014,132200,352727900,27950,27950,27950,27950,21
|
|
20241014,132100,352140950,27950,27950,27950,27950,3
|
|
20241014,132000,352057100,27950,27950,27950,27950,3
|
|
20241014,131900,351973250,27950,27950,27950,27950,3
|
|
20241014,131800,351889400,27950,27950,27950,27950,0
|
|
20241014,131700,351889400,27950,27950,27950,27950,58
|
|
20241014,131600,350268300,27950,27950,27950,27950,2
|
|
20241014,131500,350212400,27950,27950,27950,27950,3
|
|
20241014,131400,350128550,27950,27950,27950,27950,3
|
|
20241014,131300,350044700,28000,27950,28000,27950,9
|
|
20241014,131200,349793100,27950,27950,27950,27950,5
|
|
20241014,131100,349653350,27950,27950,27950,27950,3
|
|
20241014,131000,349569500,27950,27950,27950,27950,10
|
|
20241014,130900,349290000,27950,27950,27950,27950,3
|
|
20241014,130800,349206150,27950,27950,27950,27950,2
|
|
20241014,130700,349150250,27950,27950,27950,27950,3
|
|
20241014,130600,349066400,27950,27950,27950,27950,3
|
|
20241014,130500,348982550,27950,27950,27950,27950,4
|
|
20241014,130400,348870750,27950,27950,27950,27950,3
|
|
20241014,130300,348786900,27950,27950,27950,27950,3
|
|
20241014,130200,348703050,27950,27950,27950,27950,3
|
|
20241014,130100,348619200,28050,27950,28050,27950,4
|
|
20241014,130000,348507200,27950,27950,27950,27950,3
|
|
20241014,125900,348423350,27950,27950,27950,27950,6
|
|
20241014,125800,348255650,28050,28050,28050,28050,40
|
|
20241014,125700,347133650,27950,27950,27950,27950,0
|
|
20241014,125600,347133650,27950,27950,27950,27950,5
|
|
20241014,125500,346993900,27950,27950,27950,27950,0
|
|
20241014,125400,346993900,27950,27950,27950,27950,5
|
|
20241014,125300,346854150,27950,27950,27950,27950,0
|
|
20241014,125200,346854150,27950,27950,27950,27900,31
|
|
20241014,125100,345987950,27900,27900,27900,27900,0
|
|
20241014,125000,345987950,27900,27900,27900,27900,6
|
|
20241014,124900,345820550,27900,27900,27900,27900,0
|
|
20241014,124800,345820550,27900,28000,28000,27900,30
|
|
20241014,124700,344981050,28000,28000,28000,28000,0
|
|
20241014,124600,344981050,28000,28000,28000,28000,164
|
|
20241014,124500,340389050,28000,28000,28000,28000,0
|
|
20241014,124400,340389050,28000,28000,28000,28000,6
|
|
20241014,124300,340221050,28000,28000,28000,28000,0
|
|
20241014,124200,340221050,28000,28000,28000,28000,0
|
|
20241014,124100,340221050,28000,28050,28050,28000,6
|
|
20241014,124000,340053000,28000,28000,28000,28000,0
|
|
20241014,123900,340053000,28000,28000,28000,28000,5
|
|
20241014,123800,339913000,28000,28000,28000,28000,0
|
|
20241014,123700,339913000,28000,28000,28000,28000,7
|
|
20241014,123600,339717000,28000,28000,28000,28000,123
|
|
20241014,123500,336273000,28000,27900,28000,27900,172
|
|
20241014,123400,331457500,27900,27900,27900,27900,0
|
|
20241014,123300,331457500,27900,27900,27900,27900,5
|
|
20241014,123200,331318000,27950,27950,27950,27950,5
|
|
20241014,123100,331178250,27900,27900,27900,27900,6
|
|
20241014,123000,331010850,27900,27900,27900,27900,4
|
|
20241014,122900,330899250,27900,27900,27900,27900,5
|
|
20241014,122800,330759750,27900,27900,27900,27900,0
|
|
20241014,122700,330759750,27900,27900,27900,27900,5
|
|
20241014,122600,330620250,27900,27900,27900,27900,0
|
|
20241014,122500,330620250,27900,27900,27900,27900,0
|
|
20241014,122400,330620250,27900,27900,27900,27900,6
|
|
20241014,122300,330452850,27900,27900,27900,27900,0
|
|
20241014,122200,330452850,27900,27900,27900,27900,50
|
|
20241014,122100,329057850,27900,27900,27900,27800,23
|
|
20241014,122000,328416250,27800,27800,27800,27800,5
|
|
20241014,121900,328277250,27800,27800,27800,27800,0
|
|
20241014,121800,328277250,27800,27800,27800,27800,106
|
|
20241014,121700,325330450,27800,27800,27800,27800,0
|
|
20241014,121600,325330450,27800,27800,27800,27800,7
|
|
20241014,121500,325135850,27900,27800,27900,27800,31
|
|
20241014,121400,324273450,27800,27800,27800,27800,5
|
|
20241014,121300,324134450,27850,27850,27850,27850,0
|
|
20241014,121200,324134450,27850,27850,27850,27850,25
|
|
20241014,121100,323438200,27850,27850,27850,27850,0
|
|
20241014,121000,323438200,27850,27850,27850,27850,88
|
|
20241014,120900,320987400,27850,27850,27850,27850,0
|
|
20241014,120800,320987400,27850,27850,27850,27850,10
|
|
20241014,120700,320708900,27850,27850,27850,27850,5
|
|
20241014,120600,320569650,27850,27850,27850,27850,0
|
|
20241014,120500,320569650,27850,27850,27850,27850,6
|
|
20241014,120400,320402550,27850,27850,27850,27850,0
|
|
20241014,120300,320402550,27850,27850,27850,27850,13
|
|
20241014,120200,320040500,27850,27850,27850,27850,5
|
|
20241014,120100,319901250,27850,27850,27850,27850,6
|
|
20241014,120000,319734150,27850,27850,27850,27850,1
|
|
20241014,115900,319706300,27850,27800,27850,27800,40
|
|
20241014,115800,318592850,27800,27800,27800,27800,4
|
|
20241014,115700,318481650,27800,27800,27800,27800,28
|
|
20241014,115600,317703250,27800,27800,27800,27800,5
|
|
20241014,115500,317564250,27800,27800,27800,27800,14
|
|
20241014,115400,317175050,27800,27800,27800,27800,5
|
|
20241014,115300,317036050,27800,27800,27800,27800,7
|
|
20241014,115200,316841450,27800,27850,27850,27800,18
|
|
20241014,115100,316340350,27800,27850,27850,27800,191
|
|
20241014,115000,311022150,27850,27850,27850,27850,10
|
|
20241014,114900,310743650,27850,27850,27850,27850,4
|
|
20241014,114800,310632250,27850,27850,27850,27850,17
|
|
20241014,114700,310158800,27850,27800,27900,27800,7
|
|
20241014,114600,309963850,27850,27800,27850,27800,35
|
|
20241014,114500,308990800,27850,27800,27850,27800,4
|
|
20241014,114400,308879550,27800,27800,27850,27800,10
|
|
20241014,114300,308601500,27800,27800,27800,27800,7
|
|
20241014,114200,308406900,27800,27900,27900,27800,15
|
|
20241014,114100,307989400,27850,27800,27850,27800,49
|
|
20241014,114000,306624850,27800,27800,27800,27800,10
|
|
20241014,113900,306346850,27800,27800,27800,27800,12
|
|
20241014,113800,306013250,27800,27800,27800,27800,10
|
|
20241014,113700,305735250,27800,27800,27800,27800,3
|
|
20241014,113600,305651850,27800,27750,27800,27750,72
|
|
20241014,113500,303650800,27750,27750,27750,27750,36
|
|
20241014,113400,302651800,27750,27800,27800,27750,93
|
|
20241014,113300,300066450,27800,27800,27800,27800,8
|
|
20241014,113200,299844050,27800,27800,27800,27800,8
|
|
20241014,113100,299621650,27800,27800,27800,27800,9
|
|
20241014,113000,299371450,27850,27800,27850,27800,9
|
|
20241014,112900,299121200,27800,27800,27800,27800,10
|
|
20241014,112800,298843200,27800,27800,27800,27800,6
|
|
20241014,112700,298676400,27800,27800,27800,27800,84
|
|
20241014,112600,296341200,27800,27750,27850,27750,6
|
|
20241014,112500,296174500,27750,27750,27750,27750,13
|
|
20241014,112400,295813750,27750,27750,27750,27750,7
|
|
20241014,112300,295619500,27750,27800,27800,27750,18
|
|
20241014,112200,295119950,27750,27800,27800,27750,23
|
|
20241014,112100,294480700,27800,27750,27800,27750,12
|
|
20241014,112000,294147450,27750,27750,27750,27750,8
|
|
20241014,111900,293925450,27800,27750,27800,27750,7
|
|
20241014,111800,293731100,27750,27750,27750,27750,9
|
|
20241014,111700,293481350,27750,27750,27800,27750,25
|
|
20241014,111600,292786600,27750,27750,27750,27750,13
|
|
20241014,111500,292425850,27750,27750,27800,27750,5
|
|
20241014,111400,292287050,27750,27800,27800,27750,159
|
|
20241014,111300,287869850,27800,27800,27800,27800,3
|
|
20241014,111200,287786450,27800,27800,27800,27800,11
|
|
20241014,111100,287480650,27850,27750,27850,27750,190
|
|
20241014,111000,282207450,27750,27750,27750,27750,11
|
|
20241014,110900,281902200,27750,27750,27750,27750,2
|
|
20241014,110800,281846700,27750,27750,27750,27750,28
|
|
20241014,110700,281069700,27750,27800,27800,27750,13
|
|
20241014,110600,280708400,27750,27750,27750,27750,9
|
|
20241014,110500,280458650,27750,27750,27850,27750,336
|
|
20241014,110400,271134550,27800,27850,27850,27800,522
|
|
20241014,110300,256616850,27850,27800,27850,27800,4
|
|
20241014,110200,256505550,27800,27800,27800,27800,4
|
|
20241014,110100,256394350,27800,27800,27800,27800,12
|
|
20241014,110000,256060750,27800,27800,27800,27800,4
|
|
20241014,105900,255949550,27800,27800,27800,27800,8
|
|
20241014,105800,255727150,27800,27800,27850,27800,35
|
|
20241014,105700,254753650,27800,27800,27800,27800,172
|
|
20241014,105600,249972050,27850,27800,27850,27800,87
|
|
20241014,105500,247552900,27800,27850,27850,27800,13
|
|
20241014,105400,247191300,27800,27850,27850,27800,47
|
|
20241014,105300,245882550,27850,27850,27850,27850,15
|
|
20241014,105200,245464800,27850,27900,27900,27850,16
|
|
20241014,105100,245018700,27850,27850,27850,27800,18
|
|
20241014,105000,244517700,27800,27850,27850,27800,8
|
|
20241014,104900,244295100,27850,27850,27900,27800,227
|
|
20241014,104800,237980950,27850,27900,27900,27800,99
|
|
20241014,104700,235220000,27850,27950,27950,27850,706
|
|
20241014,104600,215509050,28000,28050,28050,28000,1097
|
|
20241014,104500,184788750,28050,28100,28100,28050,46
|
|
20241014,104400,183496450,28050,28050,28050,28050,10
|
|
20241014,104300,183215950,28050,28050,28050,28050,3
|
|
20241014,104200,183131800,28050,28050,28050,28050,8
|
|
20241014,104100,182907400,28050,28050,28050,28050,7
|
|
20241014,104000,182711050,28050,28050,28050,28050,11
|
|
20241014,103900,182402500,28050,28050,28050,28050,3
|
|
20241014,103800,182318350,28050,28050,28050,28050,13
|
|
20241014,103700,181953700,28050,28050,28100,28050,11
|
|
20241014,103600,181644750,28050,28050,28050,28050,10
|
|
20241014,103500,181364250,28050,28050,28050,28050,3
|
|
20241014,103400,181280100,28050,28050,28050,28050,13
|
|
20241014,103300,180915450,28050,28050,28050,28050,6
|
|
20241014,103200,180747150,28050,28050,28050,28050,10
|
|
20241014,103100,180466650,28050,28050,28050,28050,6
|
|
20241014,103000,180298350,28050,28050,28050,28050,17
|
|
20241014,102900,179821500,28050,28050,28050,28050,3
|
|
20241014,102800,179737350,28050,28050,28050,28050,5
|
|
20241014,102700,179597100,28050,28050,28100,28050,206
|
|
20241014,102600,173817000,28050,28050,28050,28050,7
|
|
20241014,102500,173620650,28050,28050,28050,28050,9
|
|
20241014,102400,173368200,28050,28050,28050,28050,4
|
|
20241014,102300,173256000,28050,28050,28050,28050,8
|
|
20241014,102200,173031600,28050,28050,28050,28050,8
|
|
20241014,102100,172807200,28050,28050,28050,28050,10
|
|
20241014,102000,172526700,28050,28050,28050,28050,6
|
|
20241014,101900,172358400,28050,28050,28050,28050,7
|
|
20241014,101800,172162050,28050,28050,28150,28050,7
|
|
20241014,101700,171965600,28100,28100,28100,28050,112
|
|
20241014,101600,168818750,28050,28100,28100,28050,304
|
|
20241014,101500,160276550,28050,28050,28050,28050,9
|
|
20241014,101400,160024100,28050,28050,28100,28050,41
|
|
20241014,101300,158872400,28100,28100,28150,28050,13
|
|
20241014,101200,158506750,28050,28050,28050,28050,29
|
|
20241014,101100,157693300,28050,28050,28050,28050,3
|
|
20241014,101000,157609150,28050,28050,28050,28050,12
|
|
20241014,100900,157272550,28050,28100,28100,28050,4
|
|
20241014,100800,157160250,28050,28150,28150,28050,12
|
|
20241014,100700,156823450,28100,28050,28100,28050,8
|
|
20241014,100600,156598950,28050,28100,28100,28050,72
|
|
20241014,100500,154576000,28100,28100,28100,28100,3
|
|
20241014,100400,154491700,28100,28150,28150,28100,29
|
|
20241014,100300,153676750,28150,28050,28150,28050,507
|
|
20241014,100200,139425900,28050,28050,28100,28050,13
|
|
20241014,100100,139061200,28050,28050,28050,28050,2
|
|
20241014,100000,139005100,28050,28050,28100,28050,76
|
|
20241014,095900,136870800,28050,28050,28050,28050,0
|
|
20241014,095800,136870800,28050,28050,28050,28050,5
|
|
20241014,095700,136730550,28050,28050,28050,28050,0
|
|
20241014,095600,136730550,28050,28050,28050,28050,10
|
|
20241014,095500,136450050,28050,28050,28050,28050,448
|
|
20241014,095400,123883650,28050,28050,28050,28050,0
|
|
20241014,095300,123883650,28050,28050,28100,28050,30
|
|
20241014,095200,123041100,28050,28100,28100,28050,19
|
|
20241014,095100,122508100,28050,28050,28050,28050,5
|
|
20241014,095000,122367850,28050,28050,28050,28050,34
|
|
20241014,094900,121414150,28100,28050,28100,28050,7
|
|
20241014,094800,121217750,28050,28050,28050,28050,0
|
|
20241014,094700,121217750,28050,28050,28050,28050,5
|
|
20241014,094600,121077500,28050,28050,28050,28050,0
|
|
20241014,094500,121077500,28050,28050,28050,28000,199
|
|
20241014,094400,115505250,28100,28100,28100,28100,2
|
|
20241014,094300,115449050,28100,28000,28100,28000,7
|
|
20241014,094200,115252950,28000,28000,28000,28000,0
|
|
20241014,094100,115252950,28000,28050,28050,28000,48
|
|
20241014,094000,113906800,28150,28150,28150,28150,5
|
|
20241014,093900,113766050,28150,28150,28150,28150,1
|
|
20241014,093800,113737900,28050,28150,28150,28050,6
|
|
20241014,093700,113569500,28050,28050,28050,28050,0
|
|
20241014,093600,113569500,28050,28050,28050,28050,16
|
|
20241014,093500,113120700,28050,28050,28050,28050,0
|
|
20241014,093400,113120700,28050,28150,28150,28050,27
|
|
20241014,093300,112361150,28150,28050,28150,28000,30
|
|
20241014,093200,111519300,28100,28050,28100,28050,11
|
|
20241014,093100,111210500,28100,28100,28100,28100,1
|
|
20241014,093000,111182400,28000,28100,28100,28000,7
|
|
20241014,092900,110986300,28100,28100,28100,28000,1181
|
|
20241014,092800,77889400,28100,28100,28100,28100,0
|
|
20241014,092700,77889400,28100,28100,28100,28100,31
|
|
20241014,092600,77018300,28150,28100,28150,28100,1258
|
|
20241014,092500,41653150,28100,28100,28100,28100,18
|
|
20241014,092400,41147350,28100,28100,28100,28100,1
|
|
20241014,092300,41119250,28050,28050,28050,28050,0
|
|
20241014,092200,41119250,28050,28000,28050,28000,10
|
|
20241014,092100,40839050,28050,28050,28100,28050,131
|
|
20241014,092000,37164400,28050,28050,28050,28050,7
|
|
20241014,091900,36968050,28100,28100,28100,28100,37
|
|
20241014,091800,35928350,28050,28050,28050,28050,4
|
|
20241014,091700,35816150,28050,28050,28050,28050,0
|
|
20241014,091600,35816150,28050,28050,28050,28050,120
|
|
20241014,091500,32450150,28050,28050,28050,28050,0
|
|
20241014,091400,32450150,28050,28050,28050,28050,7
|
|
20241014,091300,32253800,28100,28100,28100,28100,3
|
|
20241014,091200,32169500,28100,28100,28100,28100,0
|
|
20241014,091100,32169500,28100,28050,28100,28050,58
|
|
20241014,091000,30541600,28100,28100,28100,28100,10
|
|
20241014,090900,30260600,28100,28100,28100,28100,162
|
|
20241014,090800,25708400,28100,28050,28100,28050,116
|
|
20241014,090700,22448850,28050,28100,28100,28050,129
|
|
20241014,090600,18829550,28100,28100,28100,28100,4
|
|
20241014,090500,18717150,28150,28150,28150,28150,5
|
|
20241014,090400,18576400,28150,28200,28200,28150,174
|
|
20241014,090300,13677600,28200,28300,28300,28200,157
|
|
20241014,090200,9237700,28550,28550,28550,28550,1
|
|
20241014,090100,9209150,28250,28600,28600,28250,182
|
|
20241014,090000,4039650,28650,28650,28650,28650,141
|