587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184400,308023350,28500,28500,28500,28500,595
|
|
20241015,184300,308023350,28500,28500,28500,28500,0
|
|
20241015,184200,308023350,28500,28500,28500,28500,0
|
|
20241015,184100,308023350,28500,28500,28500,28500,0
|
|
20241015,184000,308023350,28500,28500,28500,28500,0
|
|
20241015,183900,308023350,28500,28500,28500,28500,0
|
|
20241015,183800,308023350,28500,28500,28500,28500,0
|
|
20241015,183700,308023350,28500,28500,28500,28500,0
|
|
20241015,183600,308023350,28500,28500,28500,28500,0
|
|
20241015,183500,308023350,28500,28500,28500,28500,0
|
|
20241015,183400,308023350,28500,28500,28500,28500,0
|
|
20241015,183300,308023350,28500,28500,28500,28500,0
|
|
20241015,183200,308023350,28500,28500,28500,28500,0
|
|
20241015,183100,308023350,28500,28500,28500,28500,0
|
|
20241015,183000,308023350,28500,28500,28500,28500,0
|
|
20241015,182900,308023350,28500,28500,28500,28500,0
|
|
20241015,182800,308023350,28500,28500,28500,28500,0
|
|
20241015,182700,308023350,28500,28500,28500,28500,0
|
|
20241015,182600,308023350,28500,28500,28500,28500,0
|
|
20241015,182500,308023350,28500,28500,28500,28500,0
|
|
20241015,182400,308023350,28500,28500,28500,28500,0
|
|
20241015,182300,308023350,28500,28500,28500,28500,0
|
|
20241015,182200,308023350,28500,28500,28500,28500,0
|
|
20241015,182100,308023350,28500,28500,28500,28500,0
|
|
20241015,182000,308023350,28500,28500,28500,28500,0
|
|
20241015,181900,308023350,28500,28500,28500,28500,0
|
|
20241015,181800,308023350,28500,28500,28500,28500,0
|
|
20241015,181700,308023350,28500,28500,28500,28500,0
|
|
20241015,181600,308023350,28500,28500,28500,28500,0
|
|
20241015,181500,308023350,28500,28500,28500,28500,0
|
|
20241015,181400,308023350,28500,28500,28500,28500,595
|
|
20241015,181300,308023350,28500,28500,28500,28500,0
|
|
20241015,181200,308023350,28500,28500,28500,28500,0
|
|
20241015,181100,308023350,28500,28500,28500,28500,0
|
|
20241015,181000,308023350,28500,28500,28500,28500,0
|
|
20241015,180900,308023350,28500,28500,28500,28500,0
|
|
20241015,180800,308023350,28500,28500,28500,28500,0
|
|
20241015,180700,308023350,28500,28500,28500,28500,0
|
|
20241015,180600,308023350,28500,28500,28500,28500,0
|
|
20241015,180500,308023350,28500,28500,28500,28500,0
|
|
20241015,180400,308023350,28500,28500,28500,28500,0
|
|
20241015,180300,308023350,28500,28500,28500,28500,0
|
|
20241015,180200,308023350,28500,28500,28500,28500,0
|
|
20241015,180100,308023350,28500,28500,28500,28500,0
|
|
20241015,180000,308023350,28500,28500,28500,28500,0
|
|
20241015,175900,308023350,28500,28500,28500,28500,0
|
|
20241015,175800,308023350,28500,28500,28500,28500,0
|
|
20241015,175700,308023350,28500,28500,28500,28500,0
|
|
20241015,175600,308023350,28500,28500,28500,28500,0
|
|
20241015,175500,308023350,28500,28500,28500,28500,0
|
|
20241015,175400,308023350,28500,28500,28500,28500,0
|
|
20241015,175300,308023350,28500,28500,28500,28500,0
|
|
20241015,175200,308023350,28500,28500,28500,28500,0
|
|
20241015,175100,308023350,28500,28500,28500,28500,0
|
|
20241015,175000,308023350,28500,28500,28500,28500,0
|
|
20241015,174900,308023350,28500,28500,28500,28500,0
|
|
20241015,174800,308023350,28500,28500,28500,28500,0
|
|
20241015,174700,308023350,28500,28500,28500,28500,0
|
|
20241015,174600,308023350,28500,28500,28500,28500,0
|
|
20241015,174500,308023350,28500,28500,28500,28500,0
|
|
20241015,174400,308023350,28500,28500,28500,28500,595
|
|
20241015,174300,308023350,28500,28500,28500,28500,0
|
|
20241015,174200,308023350,28500,28500,28500,28500,0
|
|
20241015,174100,308023350,28500,28500,28500,28500,0
|
|
20241015,174000,308023350,28500,28500,28500,28500,0
|
|
20241015,173900,308023350,28500,28500,28500,28500,0
|
|
20241015,173800,308023350,28500,28500,28500,28500,0
|
|
20241015,173700,308023350,28500,28500,28500,28500,0
|
|
20241015,173600,308023350,28500,28500,28500,28500,0
|
|
20241015,173500,308023350,28500,28500,28500,28500,0
|
|
20241015,173400,308023350,28500,28500,28500,28500,0
|
|
20241015,173300,308023350,28500,28500,28500,28500,0
|
|
20241015,173200,308023350,28500,28500,28500,28500,0
|
|
20241015,173100,308023350,28500,28500,28500,28500,0
|
|
20241015,173000,308023350,28500,28500,28500,28500,0
|
|
20241015,172900,308023350,28500,28500,28500,28500,0
|
|
20241015,172800,308023350,28500,28500,28500,28500,0
|
|
20241015,172700,308023350,28500,28500,28500,28500,0
|
|
20241015,172600,308023350,28500,28500,28500,28500,0
|
|
20241015,172500,308023350,28500,28500,28500,28500,0
|
|
20241015,172400,308023350,28500,28500,28500,28500,0
|
|
20241015,172300,308023350,28500,28500,28500,28500,0
|
|
20241015,172200,308023350,28500,28500,28500,28500,0
|
|
20241015,172100,308023350,28500,28500,28500,28500,0
|
|
20241015,172000,308023350,28500,28500,28500,28500,0
|
|
20241015,171900,308023350,28500,28500,28500,28500,0
|
|
20241015,171800,308023350,28500,28500,28500,28500,0
|
|
20241015,171700,308023350,28500,28500,28500,28500,0
|
|
20241015,171600,308023350,28500,28500,28500,28500,0
|
|
20241015,171500,308023350,28500,28500,28500,28500,0
|
|
20241015,171400,308023350,28500,28500,28500,28500,595
|
|
20241015,171300,308023350,28500,28500,28500,28500,0
|
|
20241015,171200,308023350,28500,28500,28500,28500,0
|
|
20241015,171100,308023350,28500,28500,28500,28500,0
|
|
20241015,171000,308023350,28500,28500,28500,28500,0
|
|
20241015,170900,308023350,28500,28500,28500,28500,0
|
|
20241015,170800,308023350,28500,28500,28500,28500,0
|
|
20241015,170700,308023350,28500,28500,28500,28500,0
|
|
20241015,170600,308023350,28500,28500,28500,28500,0
|
|
20241015,170500,308023350,28500,28500,28500,28500,0
|
|
20241015,170400,308023350,28500,28500,28500,28500,0
|
|
20241015,170300,308023350,28500,28500,28500,28500,0
|
|
20241015,170200,308023350,28500,28500,28500,28500,0
|
|
20241015,170100,308023350,28500,28500,28500,28500,0
|
|
20241015,170000,308023350,28500,28500,28500,28500,0
|
|
20241015,165900,308023350,28500,28500,28500,28500,0
|
|
20241015,165800,308023350,28500,28500,28500,28500,0
|
|
20241015,165700,308023350,28500,28500,28500,28500,0
|
|
20241015,165600,308023350,28500,28500,28500,28500,0
|
|
20241015,165500,308023350,28500,28500,28500,28500,0
|
|
20241015,165400,308023350,28500,28500,28500,28500,0
|
|
20241015,165300,308023350,28500,28500,28500,28500,0
|
|
20241015,165200,308023350,28500,28500,28500,28500,0
|
|
20241015,165100,308023350,28500,28500,28500,28500,0
|
|
20241015,165000,308023350,28500,28500,28500,28500,0
|
|
20241015,164900,308023350,28500,28500,28500,28500,0
|
|
20241015,164800,308023350,28500,28500,28500,28500,0
|
|
20241015,164700,308023350,28500,28500,28500,28500,0
|
|
20241015,164600,308023350,28500,28500,28500,28500,0
|
|
20241015,164500,308023350,28500,28500,28500,28500,0
|
|
20241015,164400,308023350,28500,28500,28500,28500,595
|
|
20241015,164300,308023350,28500,28500,28500,28500,0
|
|
20241015,164200,308023350,28500,28500,28500,28500,0
|
|
20241015,164100,308023350,28500,28500,28500,28500,0
|
|
20241015,164000,308023350,28500,28500,28500,28500,0
|
|
20241015,163900,308023350,28500,28500,28500,28500,0
|
|
20241015,163800,308023350,28500,28500,28500,28500,0
|
|
20241015,163700,308023350,28500,28500,28500,28500,0
|
|
20241015,163600,308023350,28500,28500,28500,28500,0
|
|
20241015,163500,308023350,28500,28500,28500,28500,0
|
|
20241015,163400,308023350,28500,28500,28500,28500,0
|
|
20241015,163300,308023350,28500,28500,28500,28500,0
|
|
20241015,163200,308023350,28500,28500,28500,28500,0
|
|
20241015,163100,308023350,28500,28500,28500,28500,0
|
|
20241015,163000,308023350,28500,28500,28500,28500,0
|
|
20241015,162900,308023350,28500,28500,28500,28500,0
|
|
20241015,162800,308023350,28500,28500,28500,28500,0
|
|
20241015,162700,308023350,28500,28500,28500,28500,0
|
|
20241015,162600,308023350,28500,28500,28500,28500,0
|
|
20241015,162500,308023350,28500,28500,28500,28500,0
|
|
20241015,162400,308023350,28500,28500,28500,28500,0
|
|
20241015,162300,308023350,28500,28500,28500,28500,0
|
|
20241015,162200,308023350,28500,28500,28500,28500,0
|
|
20241015,162100,308023350,28500,28500,28500,28500,0
|
|
20241015,162000,308023350,28500,28500,28500,28500,0
|
|
20241015,161900,308023350,28500,28500,28500,28500,0
|
|
20241015,161800,308023350,28500,28500,28500,28500,0
|
|
20241015,161700,308023350,28500,28500,28500,28500,0
|
|
20241015,161600,308023350,28500,28500,28500,28500,0
|
|
20241015,161500,308023350,28500,28500,28500,28500,0
|
|
20241015,161400,308023350,28500,28500,28500,28500,595
|
|
20241015,161300,308023350,28500,28500,28500,28500,0
|
|
20241015,161200,308023350,28500,28500,28500,28500,0
|
|
20241015,161100,308023350,28500,28500,28500,28500,0
|
|
20241015,161000,308023350,28500,28500,28500,28500,0
|
|
20241015,160900,308023350,28500,28500,28500,28500,0
|
|
20241015,160800,308023350,28500,28500,28500,28500,0
|
|
20241015,160700,308023350,28500,28500,28500,28500,0
|
|
20241015,160600,308023350,28500,28500,28500,28500,0
|
|
20241015,160500,308023350,28500,28500,28500,28500,0
|
|
20241015,160400,308023350,28500,28500,28500,28500,0
|
|
20241015,160300,308023350,28500,28500,28500,28500,0
|
|
20241015,160200,308023350,28500,28500,28500,28500,0
|
|
20241015,160100,308023350,28500,28500,28500,28500,0
|
|
20241015,160000,308023350,28500,28500,28500,28500,0
|
|
20241015,155900,308023350,28500,28500,28500,28500,0
|
|
20241015,155800,308023350,28500,28500,28500,28500,0
|
|
20241015,155700,308023350,28500,28500,28500,28500,0
|
|
20241015,155600,308023350,28500,28500,28500,28500,0
|
|
20241015,155500,308023350,28500,28500,28500,28500,0
|
|
20241015,155400,308023350,28500,28500,28500,28500,0
|
|
20241015,155300,308023350,28500,28500,28500,28500,0
|
|
20241015,155200,308023350,28500,28500,28500,28500,0
|
|
20241015,155100,308023350,28500,28500,28500,28500,0
|
|
20241015,155000,308023350,28500,28500,28500,28500,0
|
|
20241015,154900,308023350,28500,28500,28500,28500,0
|
|
20241015,154800,308023350,28500,28500,28500,28500,0
|
|
20241015,154700,308023350,28500,28500,28500,28500,0
|
|
20241015,154600,308023350,28500,28500,28500,28500,0
|
|
20241015,154500,308023350,28500,28500,28500,28500,0
|
|
20241015,154400,308023350,28500,28500,28500,28500,595
|
|
20241015,154300,308023350,28500,28500,28500,28500,0
|
|
20241015,154200,308023350,28500,28500,28500,28500,0
|
|
20241015,154100,308023350,28500,28500,28500,28500,0
|
|
20241015,154000,308023350,28500,28500,28500,28500,0
|
|
20241015,153900,308023350,28500,28500,28500,28500,0
|
|
20241015,153800,308023350,28500,28500,28500,28500,0
|
|
20241015,153700,308023350,28500,28500,28500,28500,0
|
|
20241015,153600,308023350,28500,28500,28500,28500,0
|
|
20241015,153500,308023350,28500,28500,28500,28500,0
|
|
20241015,153400,308023350,28500,28500,28500,28500,0
|
|
20241015,153300,308023350,28500,28500,28500,28500,0
|
|
20241015,153200,308023350,28500,28500,28500,28500,0
|
|
20241015,153100,308023350,28500,28500,28500,28500,0
|
|
20241015,153000,308023350,28500,28500,28500,28500,595
|
|
20241015,152900,291065850,28500,28500,28500,28500,0
|
|
20241015,152800,291065850,28500,28500,28500,28500,0
|
|
20241015,152700,291065850,28500,28500,28500,28500,0
|
|
20241015,152600,291065850,28500,28500,28500,28500,0
|
|
20241015,152500,291065850,28500,28500,28500,28500,0
|
|
20241015,152400,291065850,28500,28500,28500,28500,0
|
|
20241015,152300,291065850,28500,28500,28500,28500,0
|
|
20241015,152200,291065850,28500,28500,28500,28500,0
|
|
20241015,152100,291065850,28500,28500,28500,28500,0
|
|
20241015,152000,291065850,28500,28500,28500,28500,0
|
|
20241015,151900,291065850,28500,28500,28500,28400,293
|
|
20241015,151800,282732700,28400,28400,28500,28400,150
|
|
20241015,151700,278467000,28400,28400,28450,28400,76
|
|
20241015,151600,276306600,28450,28450,28450,28450,14
|
|
20241015,151500,275908300,28450,28450,28450,28400,35
|
|
20241015,151400,274913450,28450,28450,28450,28450,25
|
|
20241015,151300,274202200,28450,28450,28450,28400,126
|
|
20241015,151200,270617750,28450,28450,28450,28450,12
|
|
20241015,151100,270276350,28450,28450,28450,28450,56
|
|
20241015,151000,268683150,28450,28400,28450,28400,54
|
|
20241015,150900,267148800,28400,28450,28450,28400,63
|
|
20241015,150800,265358700,28450,28450,28450,28400,23
|
|
20241015,150700,264705400,28450,28450,28450,28450,18
|
|
20241015,150600,264193300,28450,28400,28450,28400,16
|
|
20241015,150500,263738150,28400,28400,28450,28400,29
|
|
20241015,150400,262914000,28450,28450,28450,28450,2
|
|
20241015,150300,262857100,28450,28450,28450,28400,117
|
|
20241015,150200,259529700,28450,28400,28450,28400,13
|
|
20241015,150100,259159900,28450,28450,28450,28450,18
|
|
20241015,150000,258647800,28450,28450,28450,28450,1
|
|
20241015,145900,258619350,28450,28450,28450,28450,24
|
|
20241015,145800,257936550,28450,28450,28450,28450,26
|
|
20241015,145700,257196850,28400,28450,28450,28400,13
|
|
20241015,145600,256827050,28450,28450,28450,28450,23
|
|
20241015,145500,256172700,28450,28450,28450,28450,3
|
|
20241015,145400,256087350,28450,28450,28450,28450,13
|
|
20241015,145300,255717500,28450,28450,28450,28450,13
|
|
20241015,145200,255347650,28450,28450,28450,28450,13
|
|
20241015,145100,254977800,28450,28450,28450,28450,12
|
|
20241015,145000,254636400,28450,28350,28450,28350,133
|
|
20241015,144900,250858300,28400,28400,28400,28400,52
|
|
20241015,144800,249381500,28400,28400,28400,28350,67
|
|
20241015,144700,247478950,28400,28400,28400,28400,0
|
|
20241015,144600,247478950,28400,28400,28400,28400,18
|
|
20241015,144500,246967750,28400,28450,28450,28400,14
|
|
20241015,144400,246570100,28400,28400,28400,28400,58
|
|
20241015,144300,244922900,28450,28400,28450,28400,41
|
|
20241015,144200,243757950,28400,28450,28450,28400,17
|
|
20241015,144100,243274500,28350,28350,28350,28350,1
|
|
20241015,144000,243246150,28400,28400,28450,28400,15
|
|
20241015,143900,242820100,28400,28400,28400,28400,18
|
|
20241015,143800,242308900,28400,28450,28450,28350,55
|
|
20241015,143700,240746400,28450,28450,28450,28450,13
|
|
20241015,143600,240376550,28400,28400,28450,28400,252
|
|
20241015,143500,233212400,28400,28400,28400,28400,29
|
|
20241015,143400,232388800,28400,28400,28400,28400,11
|
|
20241015,143300,232076400,28400,28400,28400,28400,14
|
|
20241015,143200,231678800,28400,28400,28400,28400,24
|
|
20241015,143100,230997200,28450,28450,28450,28450,12
|
|
20241015,143000,230655800,28450,28450,28450,28450,1
|
|
20241015,142900,230627350,28350,28350,28350,28350,2
|
|
20241015,142800,230570650,28450,28400,28450,28400,47
|
|
20241015,142700,229235200,28350,28450,28450,28350,35
|
|
20241015,142600,228240450,28450,28450,28450,28450,11
|
|
20241015,142500,227927500,28450,28400,28450,28350,27
|
|
20241015,142400,227160150,28450,28450,28450,28400,35
|
|
20241015,142300,226164900,28350,28350,28350,28350,0
|
|
20241015,142200,226164900,28350,28400,28450,28350,56
|
|
20241015,142100,224574400,28400,28450,28450,28400,18
|
|
20241015,142000,224063150,28400,28400,28400,28400,29
|
|
20241015,141900,223239550,28400,28400,28400,28400,4
|
|
20241015,141800,223125950,28400,28400,28400,28400,33
|
|
20241015,141700,222188750,28450,28400,28450,28400,56
|
|
20241015,141600,220598300,28400,28400,28400,28350,382
|
|
20241015,141500,209756000,28450,28450,28450,28450,25
|
|
20241015,141400,209044750,28450,28450,28450,28450,9
|
|
20241015,141300,208788700,28400,28450,28450,28400,13
|
|
20241015,141200,208418900,28450,28450,28450,28450,30
|
|
20241015,141100,207565400,28450,28450,28450,28450,21
|
|
20241015,141000,206967950,28450,28450,28450,28450,30
|
|
20241015,140900,206114450,28400,28450,28450,28400,35
|
|
20241015,140800,205119500,28450,28450,28450,28450,24
|
|
20241015,140700,204436700,28450,28450,28450,28450,23
|
|
20241015,140600,203782350,28450,28450,28450,28450,5
|
|
20241015,140500,203640100,28450,28450,28450,28450,13
|
|
20241015,140400,203270250,28400,28400,28450,28400,32
|
|
20241015,140300,202361400,28450,28450,28450,28450,12
|
|
20241015,140200,202020000,28450,28450,28450,28450,13
|
|
20241015,140100,201650150,28450,28450,28450,28450,14
|
|
20241015,140000,201251850,28450,28450,28450,28450,12
|
|
20241015,135900,200910450,28450,28450,28450,28400,88
|
|
20241015,135800,198408350,28450,28450,28450,28450,67
|
|
20241015,135700,196502200,28450,28450,28450,28450,2
|
|
20241015,135600,196445300,28450,28400,28450,28400,2
|
|
20241015,135500,196388450,28450,28450,28450,28450,117
|
|
20241015,135400,193059800,28450,28450,28450,28450,12
|
|
20241015,135300,192718400,28450,28450,28450,28400,99
|
|
20241015,135200,189905250,28450,28450,28450,28450,12
|
|
20241015,135100,189563850,28450,28450,28450,28450,23
|
|
20241015,135000,188909500,28450,28450,28450,28450,31
|
|
20241015,134900,188027550,28450,28400,28450,28400,8
|
|
20241015,134800,187800100,28400,28400,28400,28400,178
|
|
20241015,134700,182744900,28400,28350,28400,28350,7
|
|
20241015,134600,182546400,28400,28450,28450,28400,29
|
|
20241015,134500,181722100,28450,28400,28450,28350,449
|
|
20241015,134400,168969500,28400,28400,28400,28400,23
|
|
20241015,134300,168316300,28400,28400,28400,28400,22
|
|
20241015,134200,167691500,28400,28350,28400,28350,6
|
|
20241015,134100,167521350,28350,28350,28350,28350,107
|
|
20241015,134000,164487900,28350,28350,28350,28350,23
|
|
20241015,133900,163835850,28350,28350,28350,28350,28
|
|
20241015,133800,163042050,28350,28350,28350,28300,15
|
|
20241015,133700,162616850,28350,28350,28350,28350,14
|
|
20241015,133600,162219950,28350,28300,28350,28300,245
|
|
20241015,133500,155278600,28350,28350,28350,28350,11
|
|
20241015,133400,154966750,28350,28350,28350,28350,13
|
|
20241015,133300,154598200,28350,28350,28350,28350,1
|
|
20241015,133200,154569850,28300,28300,28350,28300,37
|
|
20241015,133100,153522100,28300,28300,28300,28300,2
|
|
20241015,133000,153465500,28350,28300,28350,28300,21
|
|
20241015,132900,152870200,28350,28250,28350,28250,11
|
|
20241015,132800,152559350,28250,28250,28250,28250,33
|
|
20241015,132700,151627100,28300,28200,28300,28200,568
|
|
20241015,132600,135571350,28200,28200,28200,28200,12
|
|
20241015,132500,135232950,28200,28200,28200,28200,13
|
|
20241015,132400,134866350,28200,28200,28200,28200,1
|
|
20241015,132300,134838150,28200,28150,28200,28150,44
|
|
20241015,132200,133598350,28200,28200,28200,28200,13
|
|
20241015,132100,133231750,28200,28150,28200,28150,13
|
|
20241015,132000,132865200,28200,28200,28200,28200,25
|
|
20241015,131900,132160200,28200,28200,28200,28200,1
|
|
20241015,131800,132132000,28150,28150,28150,28150,9
|
|
20241015,131700,131878650,28150,28200,28200,28150,97
|
|
20241015,131600,129146750,28200,28200,28200,28200,1
|
|
20241015,131500,129118550,28200,28200,28200,28200,12
|
|
20241015,131400,128780150,28200,28200,28200,28200,24
|
|
20241015,131300,128103350,28200,28200,28200,28200,43
|
|
20241015,131200,126890750,28200,28150,28200,28150,13
|
|
20241015,131100,126524200,28150,28150,28150,28150,4
|
|
20241015,131000,126411600,28150,28150,28150,28150,0
|
|
20241015,130900,126411600,28150,28150,28150,28150,111
|
|
20241015,130800,123286950,28150,28150,28150,28150,0
|
|
20241015,130700,123286950,28150,28150,28150,28150,12
|
|
20241015,130600,122949150,28150,28150,28150,28150,12
|
|
20241015,130500,122611350,28150,28150,28150,28150,1
|
|
20241015,130400,122583200,28100,28100,28100,28100,19
|
|
20241015,130300,122049300,28100,28100,28100,28100,1
|
|
20241015,130200,122021200,28100,28100,28100,28100,1
|
|
20241015,130100,121993100,28100,28100,28100,28100,0
|
|
20241015,130000,121993100,28100,28100,28100,28100,0
|
|
20241015,125900,121993100,28100,28100,28100,28100,1
|
|
20241015,125800,121965000,28100,28100,28100,28100,0
|
|
20241015,125700,121965000,28100,28100,28100,28100,4
|
|
20241015,125600,121852600,28100,28100,28100,28100,0
|
|
20241015,125500,121852600,28100,28100,28100,28100,1
|
|
20241015,125400,121824500,28050,28050,28050,28050,0
|
|
20241015,125300,121824500,28050,28050,28050,28050,66
|
|
20241015,125200,119973200,28150,28150,28150,28150,0
|
|
20241015,125100,119973200,28150,28150,28150,28150,0
|
|
20241015,125000,119973200,28150,28150,28150,28150,0
|
|
20241015,124900,119973200,28150,28150,28150,28150,0
|
|
20241015,124800,119973200,28150,28150,28150,28150,0
|
|
20241015,124700,119973200,28150,28150,28150,28150,21
|
|
20241015,124600,119382050,28100,28100,28100,28100,1
|
|
20241015,124500,119353950,28100,28100,28100,28100,9
|
|
20241015,124400,119101050,28100,28100,28100,28100,0
|
|
20241015,124300,119101050,28100,28100,28100,28100,0
|
|
20241015,124200,119101050,28100,28100,28100,28100,100
|
|
20241015,124100,116291050,28100,28100,28100,28100,0
|
|
20241015,124000,116291050,28100,28100,28100,28100,0
|
|
20241015,123900,116291050,28100,28100,28100,28100,1
|
|
20241015,123800,116262950,28050,28050,28050,28050,9
|
|
20241015,123700,116010500,28100,28050,28100,28050,11
|
|
20241015,123600,115701450,28050,28050,28050,28050,1
|
|
20241015,123500,115673400,28100,28100,28100,28100,0
|
|
20241015,123400,115673400,28100,28100,28100,28100,0
|
|
20241015,123300,115673400,28100,28100,28100,28100,0
|
|
20241015,123200,115673400,28100,28100,28100,28100,1
|
|
20241015,123100,115645300,28100,28100,28100,28100,32
|
|
20241015,123000,114746100,28050,28050,28050,28050,0
|
|
20241015,122900,114746100,28050,28050,28050,28050,0
|
|
20241015,122800,114746100,28050,28050,28050,28050,70
|
|
20241015,122700,112782600,28050,28050,28050,28050,0
|
|
20241015,122600,112782600,28050,28050,28050,28050,0
|
|
20241015,122500,112782600,28050,28050,28050,28050,0
|
|
20241015,122400,112782600,28050,28050,28050,28050,0
|
|
20241015,122300,112782600,28050,28050,28050,28050,0
|
|
20241015,122200,112782600,28050,28050,28050,28050,0
|
|
20241015,122100,112782600,28050,28050,28050,28050,0
|
|
20241015,122000,112782600,28050,28050,28050,28050,1
|
|
20241015,121900,112754550,28050,28050,28050,28050,1
|
|
20241015,121800,112726500,28050,28050,28050,28050,0
|
|
20241015,121700,112726500,28050,28050,28050,28050,0
|
|
20241015,121600,112726500,28050,28050,28050,28050,0
|
|
20241015,121500,112726500,28050,28050,28050,28050,0
|
|
20241015,121400,112726500,28050,28050,28050,28050,0
|
|
20241015,121300,112726500,28050,28050,28050,28050,0
|
|
20241015,121200,112726500,28050,28050,28050,28050,0
|
|
20241015,121100,112726500,28050,28050,28050,28050,1
|
|
20241015,121000,112698450,28050,28050,28050,28050,0
|
|
20241015,120900,112698450,28050,28050,28050,28050,0
|
|
20241015,120800,112698450,28050,28050,28050,28050,0
|
|
20241015,120700,112698450,28050,28050,28050,28050,0
|
|
20241015,120600,112698450,28050,28050,28050,28050,0
|
|
20241015,120500,112698450,28050,28050,28050,28050,0
|
|
20241015,120400,112698450,28050,28050,28050,28050,0
|
|
20241015,120300,112698450,28050,28050,28050,28050,0
|
|
20241015,120200,112698450,28050,28100,28100,28050,6
|
|
20241015,120100,112529900,28050,28050,28050,28050,18
|
|
20241015,120000,112025000,28050,28050,28050,28050,22
|
|
20241015,115900,111407900,28050,28100,28100,28050,63
|
|
20241015,115800,109638000,28100,28100,28100,28100,13
|
|
20241015,115700,109272700,28100,28100,28150,28100,112
|
|
20241015,115600,106120550,28100,28100,28150,28100,18
|
|
20241015,115500,105614600,28100,28100,28100,28100,16
|
|
20241015,115400,105165000,28100,28100,28100,28100,13
|
|
20241015,115300,104799700,28100,28100,28100,28100,17
|
|
20241015,115200,104322000,28100,28100,28100,28100,13
|
|
20241015,115100,103956700,28100,28100,28100,28100,13
|
|
20241015,115000,103591400,28150,28150,28150,28150,3
|
|
20241015,114900,103506950,28150,28150,28150,28150,0
|
|
20241015,114800,103506950,28150,28150,28150,28150,0
|
|
20241015,114700,103506950,28150,28150,28150,28150,0
|
|
20241015,114600,103506950,28150,28150,28150,28150,0
|
|
20241015,114500,103506950,28150,28150,28150,28150,10
|
|
20241015,114400,103225450,28100,28100,28100,28100,1
|
|
20241015,114300,103197350,28150,28150,28150,28150,0
|
|
20241015,114200,103197350,28150,28150,28150,28150,0
|
|
20241015,114100,103197350,28150,28150,28150,28150,5
|
|
20241015,114000,103056600,28150,28150,28150,28150,12
|
|
20241015,113900,102718800,28150,28150,28150,28150,2
|
|
20241015,113800,102662500,28150,28150,28150,28150,0
|
|
20241015,113700,102662500,28150,28150,28150,28150,3
|
|
20241015,113600,102578050,28100,28100,28100,28100,1
|
|
20241015,113500,102549950,28150,28150,28150,28150,0
|
|
20241015,113400,102549950,28150,28150,28150,28150,10
|
|
20241015,113300,102268450,28100,28100,28100,28100,0
|
|
20241015,113200,102268450,28100,28100,28100,28100,0
|
|
20241015,113100,102268450,28100,28100,28100,28100,0
|
|
20241015,113000,102268450,28100,28100,28100,28100,0
|
|
20241015,112900,102268450,28100,28100,28100,28100,0
|
|
20241015,112800,102268450,28100,28100,28100,28100,0
|
|
20241015,112700,102268450,28100,28100,28100,28100,1
|
|
20241015,112600,102240350,28100,28100,28100,28100,0
|
|
20241015,112500,102240350,28100,28100,28100,28100,0
|
|
20241015,112400,102240350,28100,28100,28100,28100,0
|
|
20241015,112300,102240350,28100,28100,28100,28100,2
|
|
20241015,112200,102184150,28100,28100,28100,28100,4
|
|
20241015,112100,102071750,28100,28100,28100,28100,0
|
|
20241015,112000,102071750,28100,28100,28100,28100,0
|
|
20241015,111900,102071750,28100,28100,28100,28100,0
|
|
20241015,111800,102071750,28100,28100,28100,28100,1
|
|
20241015,111700,102043650,28150,28150,28150,28150,0
|
|
20241015,111600,102043650,28150,28150,28150,28150,1
|
|
20241015,111500,102015500,28150,28150,28150,28150,0
|
|
20241015,111400,102015500,28150,28150,28150,28150,0
|
|
20241015,111300,102015500,28150,28150,28150,28150,0
|
|
20241015,111200,102015500,28150,28150,28150,28150,0
|
|
20241015,111100,102015500,28150,28150,28150,28150,0
|
|
20241015,111000,102015500,28150,28150,28150,28150,0
|
|
20241015,110900,102015500,28150,28150,28150,28150,0
|
|
20241015,110800,102015500,28150,28150,28150,28150,0
|
|
20241015,110700,102015500,28150,28150,28150,28150,0
|
|
20241015,110600,102015500,28150,28150,28150,28150,0
|
|
20241015,110500,102015500,28150,28150,28150,28150,0
|
|
20241015,110400,102015500,28150,28150,28150,28150,0
|
|
20241015,110300,102015500,28150,28150,28150,28150,0
|
|
20241015,110200,102015500,28150,28150,28150,28150,0
|
|
20241015,110100,102015500,28150,28150,28150,28150,0
|
|
20241015,110000,102015500,28150,28150,28150,28150,0
|
|
20241015,105900,102015500,28150,28150,28150,28150,0
|
|
20241015,105800,102015500,28150,28150,28150,28150,0
|
|
20241015,105700,102015500,28150,28150,28150,28150,0
|
|
20241015,105600,102015500,28150,28150,28150,28150,0
|
|
20241015,105500,102015500,28150,28150,28150,28150,0
|
|
20241015,105400,102015500,28150,28150,28150,28150,0
|
|
20241015,105300,102015500,28150,28150,28150,28150,0
|
|
20241015,105200,102015500,28150,28150,28150,28150,31
|
|
20241015,105100,101142850,28150,28150,28150,28150,746
|
|
20241015,105000,80142950,28150,28150,28150,28150,0
|
|
20241015,104900,80142950,28150,28150,28150,28150,0
|
|
20241015,104800,80142950,28150,28150,28150,28150,2
|
|
20241015,104700,80086650,28100,28100,28100,28100,0
|
|
20241015,104600,80086650,28100,28100,28100,28100,0
|
|
20241015,104500,80086650,28100,28100,28100,28100,0
|
|
20241015,104400,80086650,28100,28100,28100,28100,0
|
|
20241015,104300,80086650,28100,28100,28100,28100,0
|
|
20241015,104200,80086650,28100,28100,28100,28100,0
|
|
20241015,104100,80086650,28100,28100,28100,28100,13
|
|
20241015,104000,79721350,28100,28100,28100,28100,0
|
|
20241015,103900,79721350,28100,28100,28100,28100,0
|
|
20241015,103800,79721350,28100,28100,28100,28100,29
|
|
20241015,103700,78906450,28100,28100,28100,28100,2
|
|
20241015,103600,78850250,28100,28100,28100,28100,0
|
|
20241015,103500,78850250,28100,28100,28100,28100,338
|
|
20241015,103400,69352450,28050,28050,28050,28050,0
|
|
20241015,103300,69352450,28050,28050,28050,28050,0
|
|
20241015,103200,69352450,28050,28050,28050,28050,13
|
|
20241015,103100,68987800,28100,28100,28100,28100,22
|
|
20241015,103000,68369600,28100,28100,28100,28100,28
|
|
20241015,102900,67582800,28150,28150,28150,28150,0
|
|
20241015,102800,67582800,28150,28150,28150,28150,0
|
|
20241015,102700,67582800,28150,28100,28150,28100,290
|
|
20241015,102600,59432900,28050,28050,28050,28050,0
|
|
20241015,102500,59432900,28050,28050,28050,28050,37
|
|
20241015,102400,58395050,28050,28050,28050,28050,2
|
|
20241015,102300,58338950,28100,28100,28100,28100,8
|
|
20241015,102200,58114150,28100,28100,28100,28100,0
|
|
20241015,102100,58114150,28100,28100,28100,28100,20
|
|
20241015,102000,57552150,28100,28100,28100,28100,0
|
|
20241015,101900,57552150,28100,28100,28100,28100,0
|
|
20241015,101800,57552150,28100,28100,28100,28100,0
|
|
20241015,101700,57552150,28100,28100,28100,28100,0
|
|
20241015,101600,57552150,28100,28000,28100,28000,19
|
|
20241015,101500,57018350,28100,28100,28100,28100,0
|
|
20241015,101400,57018350,28100,28100,28150,28100,25
|
|
20241015,101300,56315650,28100,28100,28100,28100,0
|
|
20241015,101200,56315650,28100,28100,28100,28100,31
|
|
20241015,101100,55444550,28100,28100,28100,28100,0
|
|
20241015,101000,55444550,28100,28100,28100,28100,104
|
|
20241015,100900,52522150,28100,28100,28100,28100,0
|
|
20241015,100800,52522150,28100,28100,28100,28100,1
|
|
20241015,100700,52494050,28100,28100,28100,28100,0
|
|
20241015,100600,52494050,28100,28000,28100,28000,5
|
|
20241015,100500,52353950,28000,28000,28000,28000,0
|
|
20241015,100400,52353950,28000,28100,28100,28000,5
|
|
20241015,100300,52213850,28100,28100,28100,28100,10
|
|
20241015,100200,51932850,28100,28100,28100,28100,0
|
|
20241015,100100,51932850,28100,28100,28100,28100,15
|
|
20241015,100000,51511350,28100,28050,28100,28050,27
|
|
20241015,095900,50752800,27950,28000,28000,27950,500
|
|
20241015,095800,36777750,28050,28050,28050,28050,0
|
|
20241015,095700,36777750,28050,28050,28050,28050,0
|
|
20241015,095600,36777750,28050,28050,28050,28050,0
|
|
20241015,095500,36777750,28050,28000,28050,27950,7
|
|
20241015,095400,36581550,28100,28100,28100,28100,0
|
|
20241015,095300,36581550,28100,28100,28100,28100,20
|
|
20241015,095200,36019550,28000,28000,28000,28000,0
|
|
20241015,095100,36019550,28000,28000,28000,28000,0
|
|
20241015,095000,36019550,28000,28000,28000,28000,0
|
|
20241015,094900,36019550,28000,28000,28000,28000,0
|
|
20241015,094800,36019550,28000,28000,28000,28000,69
|
|
20241015,094700,34087550,28000,28000,28000,28000,0
|
|
20241015,094600,34087550,28000,28000,28000,27950,22
|
|
20241015,094500,33471700,28100,28100,28100,28100,0
|
|
20241015,094400,33471700,28100,28100,28100,28100,0
|
|
20241015,094300,33471700,28100,28100,28100,28100,0
|
|
20241015,094200,33471700,28100,28100,28100,28100,0
|
|
20241015,094100,33471700,28100,28100,28100,28100,0
|
|
20241015,094000,33471700,28100,28100,28200,28100,13
|
|
20241015,093900,33105600,28000,28000,28000,28000,23
|
|
20241015,093800,32461600,28100,28100,28100,28100,0
|
|
20241015,093700,32461600,28100,28100,28100,28100,0
|
|
20241015,093600,32461600,28100,28100,28100,28100,10
|
|
20241015,093500,32180600,28100,28100,28100,28100,11
|
|
20241015,093400,31871500,28100,28100,28100,28100,1
|
|
20241015,093300,31843400,28100,28050,28100,28050,137
|
|
20241015,093200,27995550,28050,28050,28050,28050,0
|
|
20241015,093100,27995550,28050,28050,28050,28050,0
|
|
20241015,093000,27995550,28050,27950,28050,27950,60
|
|
20241015,092900,26318050,28000,28000,28000,28000,0
|
|
20241015,092800,26318050,28000,28000,28000,28000,5
|
|
20241015,092700,26178050,28000,28000,28000,28000,14
|
|
20241015,092600,25786050,28000,28000,28000,28000,70
|
|
20241015,092500,23826050,28000,28000,28000,28000,10
|
|
20241015,092400,23546050,28050,28050,28050,28050,2
|
|
20241015,092300,23489950,27950,27950,27950,27950,0
|
|
20241015,092200,23489950,27950,27950,27950,27950,405
|
|
20241015,092100,12170200,27950,27950,27950,27950,0
|
|
20241015,092000,12170200,27950,28000,28000,27950,200
|
|
20241015,091900,6580050,28000,28000,28000,28000,50
|
|
20241015,091800,5180050,28000,28000,28000,28000,5
|
|
20241015,091700,5040050,28050,28050,28050,28050,0
|
|
20241015,091600,5040050,28050,28050,28050,28050,0
|
|
20241015,091500,5040050,28050,28050,28050,28050,2
|
|
20241015,091400,4983950,28050,28050,28050,28050,29
|
|
20241015,091300,4170500,28150,28150,28150,28150,20
|
|
20241015,091200,3607500,28000,28000,28000,27950,23
|
|
20241015,091100,2963550,28000,28000,28000,28000,0
|
|
20241015,091000,2963550,28000,28000,28000,28000,16
|
|
20241015,090900,2515550,28000,28000,28000,28000,0
|
|
20241015,090800,2515550,28000,27950,28000,27950,4
|
|
20241015,090700,2403700,27950,27950,27950,27950,0
|
|
20241015,090600,2403700,27950,27950,27950,27950,0
|
|
20241015,090500,2403700,27950,27950,27950,27950,27
|
|
20241015,090400,1649050,27950,27950,27950,27950,0
|
|
20241015,090300,1649050,27950,27950,27950,27950,30
|
|
20241015,090200,810550,27950,27950,27950,27950,0
|
|
20241015,090100,810550,27950,27950,27950,27950,1
|
|
20241015,090000,782600,27950,27950,27950,27950,28
|