587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184400,626953450,28600,28600,28600,28600,1819
|
|
20241024,184300,626953450,28600,28600,28600,28600,0
|
|
20241024,184200,626953450,28600,28600,28600,28600,0
|
|
20241024,184100,626953450,28600,28600,28600,28600,0
|
|
20241024,184000,626953450,28600,28600,28600,28600,0
|
|
20241024,183900,626953450,28600,28600,28600,28600,0
|
|
20241024,183800,626953450,28600,28600,28600,28600,0
|
|
20241024,183700,626953450,28600,28600,28600,28600,0
|
|
20241024,183600,626953450,28600,28600,28600,28600,0
|
|
20241024,183500,626953450,28600,28600,28600,28600,0
|
|
20241024,183400,626953450,28600,28600,28600,28600,0
|
|
20241024,183300,626953450,28600,28600,28600,28600,0
|
|
20241024,183200,626953450,28600,28600,28600,28600,0
|
|
20241024,183100,626953450,28600,28600,28600,28600,0
|
|
20241024,183000,626953450,28600,28600,28600,28600,0
|
|
20241024,182900,626953450,28600,28600,28600,28600,0
|
|
20241024,182800,626953450,28600,28600,28600,28600,0
|
|
20241024,182700,626953450,28600,28600,28600,28600,0
|
|
20241024,182600,626953450,28600,28600,28600,28600,0
|
|
20241024,182500,626953450,28600,28600,28600,28600,0
|
|
20241024,182400,626953450,28600,28600,28600,28600,0
|
|
20241024,182300,626953450,28600,28600,28600,28600,0
|
|
20241024,182200,626953450,28600,28600,28600,28600,0
|
|
20241024,182100,626953450,28600,28600,28600,28600,0
|
|
20241024,182000,626953450,28600,28600,28600,28600,0
|
|
20241024,181900,626953450,28600,28600,28600,28600,0
|
|
20241024,181800,626953450,28600,28600,28600,28600,0
|
|
20241024,181700,626953450,28600,28600,28600,28600,0
|
|
20241024,181600,626953450,28600,28600,28600,28600,0
|
|
20241024,181500,626953450,28600,28600,28600,28600,0
|
|
20241024,181400,626953450,28600,28600,28600,28600,1819
|
|
20241024,181300,626953450,28600,28600,28600,28600,0
|
|
20241024,181200,626953450,28600,28600,28600,28600,0
|
|
20241024,181100,626953450,28600,28600,28600,28600,0
|
|
20241024,181000,626953450,28600,28600,28600,28600,0
|
|
20241024,180900,626953450,28600,28600,28600,28600,0
|
|
20241024,180800,626953450,28600,28600,28600,28600,0
|
|
20241024,180700,626953450,28600,28600,28600,28600,0
|
|
20241024,180600,626953450,28600,28600,28600,28600,0
|
|
20241024,180500,626953450,28600,28600,28600,28600,0
|
|
20241024,180400,626953450,28600,28600,28600,28600,0
|
|
20241024,180300,626953450,28600,28600,28600,28600,0
|
|
20241024,180200,626953450,28600,28600,28600,28600,0
|
|
20241024,180100,626953450,28600,28600,28600,28600,0
|
|
20241024,180000,626953450,28600,28600,28600,28600,0
|
|
20241024,175900,626953450,28600,28600,28600,28600,0
|
|
20241024,175800,626953450,28600,28600,28600,28600,0
|
|
20241024,175700,626953450,28600,28600,28600,28600,0
|
|
20241024,175600,626953450,28600,28600,28600,28600,0
|
|
20241024,175500,626953450,28600,28600,28600,28600,0
|
|
20241024,175400,626953450,28600,28600,28600,28600,0
|
|
20241024,175300,626953450,28600,28600,28600,28600,0
|
|
20241024,175200,626953450,28600,28600,28600,28600,0
|
|
20241024,175100,626953450,28600,28600,28600,28600,0
|
|
20241024,175000,626953450,28600,28600,28600,28600,0
|
|
20241024,174900,626953450,28600,28600,28600,28600,0
|
|
20241024,174800,626953450,28600,28600,28600,28600,0
|
|
20241024,174700,626953450,28600,28600,28600,28600,0
|
|
20241024,174600,626953450,28600,28600,28600,28600,0
|
|
20241024,174500,626953450,28600,28600,28600,28600,0
|
|
20241024,174400,626953450,28600,28600,28600,28600,1819
|
|
20241024,174300,626953450,28600,28600,28600,28600,0
|
|
20241024,174200,626953450,28600,28600,28600,28600,0
|
|
20241024,174100,626953450,28600,28600,28600,28600,0
|
|
20241024,174000,626953450,28600,28600,28600,28600,0
|
|
20241024,173900,626953450,28600,28600,28600,28600,0
|
|
20241024,173800,626953450,28600,28600,28600,28600,0
|
|
20241024,173700,626953450,28600,28600,28600,28600,0
|
|
20241024,173600,626953450,28600,28600,28600,28600,0
|
|
20241024,173500,626953450,28600,28600,28600,28600,0
|
|
20241024,173400,626953450,28600,28600,28600,28600,0
|
|
20241024,173300,626953450,28600,28600,28600,28600,0
|
|
20241024,173200,626953450,28600,28600,28600,28600,0
|
|
20241024,173100,626953450,28600,28600,28600,28600,0
|
|
20241024,173000,626953450,28600,28600,28600,28600,0
|
|
20241024,172900,626953450,28600,28600,28600,28600,0
|
|
20241024,172800,626953450,28600,28600,28600,28600,0
|
|
20241024,172700,626953450,28600,28600,28600,28600,0
|
|
20241024,172600,626953450,28600,28600,28600,28600,0
|
|
20241024,172500,626953450,28600,28600,28600,28600,0
|
|
20241024,172400,626953450,28600,28600,28600,28600,0
|
|
20241024,172300,626953450,28600,28600,28600,28600,0
|
|
20241024,172200,626953450,28600,28600,28600,28600,0
|
|
20241024,172100,626953450,28600,28600,28600,28600,0
|
|
20241024,172000,626953450,28600,28600,28600,28600,0
|
|
20241024,171900,626953450,28600,28600,28600,28600,0
|
|
20241024,171800,626953450,28600,28600,28600,28600,0
|
|
20241024,171700,626953450,28600,28600,28600,28600,0
|
|
20241024,171600,626953450,28600,28600,28600,28600,0
|
|
20241024,171500,626953450,28600,28600,28600,28600,0
|
|
20241024,171400,626953450,28600,28600,28600,28600,1819
|
|
20241024,171300,626953450,28600,28600,28600,28600,0
|
|
20241024,171200,626953450,28600,28600,28600,28600,0
|
|
20241024,171100,626953450,28600,28600,28600,28600,0
|
|
20241024,171000,626953450,28600,28600,28600,28600,0
|
|
20241024,170900,626953450,28600,28600,28600,28600,0
|
|
20241024,170800,626953450,28600,28600,28600,28600,0
|
|
20241024,170700,626953450,28600,28600,28600,28600,0
|
|
20241024,170600,626953450,28600,28600,28600,28600,0
|
|
20241024,170500,626953450,28600,28600,28600,28600,0
|
|
20241024,170400,626953450,28600,28600,28600,28600,0
|
|
20241024,170300,626953450,28600,28600,28600,28600,0
|
|
20241024,170200,626953450,28600,28600,28600,28600,0
|
|
20241024,170100,626953450,28600,28600,28600,28600,0
|
|
20241024,170000,626953450,28600,28600,28600,28600,0
|
|
20241024,165900,626953450,28600,28600,28600,28600,0
|
|
20241024,165800,626953450,28600,28600,28600,28600,0
|
|
20241024,165700,626953450,28600,28600,28600,28600,0
|
|
20241024,165600,626953450,28600,28600,28600,28600,0
|
|
20241024,165500,626953450,28600,28600,28600,28600,0
|
|
20241024,165400,626953450,28600,28600,28600,28600,0
|
|
20241024,165300,626953450,28600,28600,28600,28600,0
|
|
20241024,165200,626953450,28600,28600,28600,28600,0
|
|
20241024,165100,626953450,28600,28600,28600,28600,0
|
|
20241024,165000,626953450,28600,28600,28600,28600,0
|
|
20241024,164900,626953450,28600,28600,28600,28600,0
|
|
20241024,164800,626953450,28600,28600,28600,28600,0
|
|
20241024,164700,626953450,28600,28600,28600,28600,0
|
|
20241024,164600,626953450,28600,28600,28600,28600,0
|
|
20241024,164500,626953450,28600,28600,28600,28600,0
|
|
20241024,164400,626953450,28600,28600,28600,28600,1819
|
|
20241024,164300,626953450,28600,28600,28600,28600,0
|
|
20241024,164200,626953450,28600,28600,28600,28600,0
|
|
20241024,164100,626953450,28600,28600,28600,28600,0
|
|
20241024,164000,626953450,28600,28600,28600,28600,0
|
|
20241024,163900,626953450,28600,28600,28600,28600,0
|
|
20241024,163800,626953450,28600,28600,28600,28600,0
|
|
20241024,163700,626953450,28600,28600,28600,28600,0
|
|
20241024,163600,626953450,28600,28600,28600,28600,0
|
|
20241024,163500,626953450,28600,28600,28600,28600,0
|
|
20241024,163400,626953450,28600,28600,28600,28600,0
|
|
20241024,163300,626953450,28600,28600,28600,28600,0
|
|
20241024,163200,626953450,28600,28600,28600,28600,0
|
|
20241024,163100,626953450,28600,28600,28600,28600,0
|
|
20241024,163000,626953450,28600,28600,28600,28600,0
|
|
20241024,162900,626953450,28600,28600,28600,28600,0
|
|
20241024,162800,626953450,28600,28600,28600,28600,0
|
|
20241024,162700,626953450,28600,28600,28600,28600,0
|
|
20241024,162600,626953450,28600,28600,28600,28600,0
|
|
20241024,162500,626953450,28600,28600,28600,28600,0
|
|
20241024,162400,626953450,28600,28600,28600,28600,0
|
|
20241024,162300,626953450,28600,28600,28600,28600,0
|
|
20241024,162200,626953450,28600,28600,28600,28600,0
|
|
20241024,162100,626953450,28600,28600,28600,28600,0
|
|
20241024,162000,626953450,28600,28600,28600,28600,0
|
|
20241024,161900,626953450,28600,28600,28600,28600,0
|
|
20241024,161800,626953450,28600,28600,28600,28600,0
|
|
20241024,161700,626953450,28600,28600,28600,28600,0
|
|
20241024,161600,626953450,28600,28600,28600,28600,0
|
|
20241024,161500,626953450,28600,28600,28600,28600,0
|
|
20241024,161400,626953450,28600,28600,28600,28600,1819
|
|
20241024,161300,626953450,28600,28600,28600,28600,0
|
|
20241024,161200,626953450,28600,28600,28600,28600,0
|
|
20241024,161100,626953450,28600,28600,28600,28600,0
|
|
20241024,161000,626953450,28600,28600,28600,28600,0
|
|
20241024,160900,626953450,28600,28600,28600,28600,0
|
|
20241024,160800,626953450,28600,28600,28600,28600,0
|
|
20241024,160700,626953450,28600,28600,28600,28600,0
|
|
20241024,160600,626953450,28600,28600,28600,28600,0
|
|
20241024,160500,626953450,28600,28600,28600,28600,0
|
|
20241024,160400,626953450,28600,28600,28600,28600,0
|
|
20241024,160300,626953450,28600,28600,28600,28600,0
|
|
20241024,160200,626953450,28600,28600,28600,28600,0
|
|
20241024,160100,626953450,28600,28600,28600,28600,0
|
|
20241024,160000,626953450,28600,28600,28600,28600,0
|
|
20241024,155900,626953450,28600,28600,28600,28600,0
|
|
20241024,155800,626953450,28600,28600,28600,28600,0
|
|
20241024,155700,626953450,28600,28600,28600,28600,0
|
|
20241024,155600,626953450,28600,28600,28600,28600,0
|
|
20241024,155500,626953450,28600,28600,28600,28600,0
|
|
20241024,155400,626953450,28600,28600,28600,28600,0
|
|
20241024,155300,626953450,28600,28600,28600,28600,0
|
|
20241024,155200,626953450,28600,28600,28600,28600,0
|
|
20241024,155100,626953450,28600,28600,28600,28600,0
|
|
20241024,155000,626953450,28600,28600,28600,28600,0
|
|
20241024,154900,626953450,28600,28600,28600,28600,0
|
|
20241024,154800,626953450,28600,28600,28600,28600,0
|
|
20241024,154700,626953450,28600,28600,28600,28600,0
|
|
20241024,154600,626953450,28600,28600,28600,28600,0
|
|
20241024,154500,626953450,28600,28600,28600,28600,0
|
|
20241024,154400,626953450,28600,28600,28600,28600,1819
|
|
20241024,154300,626953450,28600,28600,28600,28600,0
|
|
20241024,154200,626953450,28600,28600,28600,28600,0
|
|
20241024,154100,626953450,28600,28600,28600,28600,0
|
|
20241024,154000,626953450,28600,28600,28600,28600,0
|
|
20241024,153900,626953450,28600,28600,28600,28600,0
|
|
20241024,153800,626953450,28600,28600,28600,28600,0
|
|
20241024,153700,626953450,28600,28600,28600,28600,0
|
|
20241024,153600,626953450,28600,28600,28600,28600,0
|
|
20241024,153500,626953450,28600,28600,28600,28600,0
|
|
20241024,153400,626953450,28600,28600,28600,28600,0
|
|
20241024,153300,626953450,28600,28600,28600,28600,0
|
|
20241024,153200,626953450,28600,28600,28600,28600,0
|
|
20241024,153100,626953450,28600,28600,28600,28600,0
|
|
20241024,153000,626953450,28600,28600,28600,28600,1819
|
|
20241024,152900,574930050,29000,29000,29000,29000,0
|
|
20241024,152800,574930050,29000,29000,29000,29000,0
|
|
20241024,152700,574930050,29000,29000,29000,29000,0
|
|
20241024,152600,574930050,29000,29000,29000,29000,0
|
|
20241024,152500,574930050,29000,29000,29000,29000,0
|
|
20241024,152400,574930050,29000,29000,29000,29000,0
|
|
20241024,152300,574930050,29000,29000,29000,29000,0
|
|
20241024,152200,574930050,29000,29000,29000,29000,0
|
|
20241024,152100,574930050,29000,29000,29000,29000,0
|
|
20241024,152000,574930050,29000,29000,29000,29000,0
|
|
20241024,151900,574930050,29000,28850,29000,28800,4
|
|
20241024,151800,574814600,28950,28850,28950,28850,3
|
|
20241024,151700,574727950,28850,28800,29000,28750,328
|
|
20241024,151600,565284200,28800,28800,28800,28750,23
|
|
20241024,151500,564622300,28800,28700,28800,28700,157
|
|
20241024,151400,560107600,28750,28700,28750,28650,464
|
|
20241024,151300,546788050,28750,28600,28750,28600,160
|
|
20241024,151200,542195200,28600,28650,28650,28600,145
|
|
20241024,151100,538041300,28650,28650,28650,28650,7
|
|
20241024,151000,537840750,28650,28650,28650,28650,4
|
|
20241024,150900,537726150,28650,28650,28650,28650,21
|
|
20241024,150800,537124500,28650,28700,28700,28650,55
|
|
20241024,150700,535546050,28700,28700,28750,28700,14
|
|
20241024,150600,535144050,28650,28700,28700,28650,24
|
|
20241024,150500,534455750,28700,28700,28700,28700,2
|
|
20241024,150400,534398350,28700,28700,28700,28700,8
|
|
20241024,150300,534168750,28700,28700,28700,28700,14
|
|
20241024,150200,533766950,28700,28700,28700,28700,1
|
|
20241024,150100,533738250,28700,28700,28700,28700,27
|
|
20241024,150000,532963350,28700,28700,28700,28700,10
|
|
20241024,145900,532676350,28700,28700,28700,28700,29
|
|
20241024,145800,531844050,28700,28700,28700,28700,15
|
|
20241024,145700,531413550,28800,28700,28800,28700,24
|
|
20241024,145600,530724500,28750,28750,28750,28750,8
|
|
20241024,145500,530494500,28800,28750,28800,28750,26
|
|
20241024,145400,529746500,28700,28700,28700,28700,15
|
|
20241024,145300,529316000,28800,28600,28800,28600,16
|
|
20241024,145200,528856400,28650,28600,28700,28600,25
|
|
20241024,145100,528140650,28650,28600,28650,28600,11
|
|
20241024,145000,527825650,28600,28700,28700,28600,10
|
|
20241024,144900,527539250,28600,28600,28650,28600,26
|
|
20241024,144800,526795300,28600,28600,28600,28600,1
|
|
20241024,144700,526766700,28600,28600,28600,28600,422
|
|
20241024,144600,514697500,28600,28600,28600,28600,12
|
|
20241024,144500,514354300,28600,28700,28700,28600,165
|
|
20241024,144400,509626150,28650,28650,28650,28650,21
|
|
20241024,144300,509024500,28650,28650,28650,28650,1
|
|
20241024,144200,508995850,28650,28700,28700,28650,14
|
|
20241024,144100,508594500,28650,28650,28650,28650,37
|
|
20241024,144000,507534450,28650,28650,28650,28650,3
|
|
20241024,143900,507448500,28600,28650,28650,28600,8
|
|
20241024,143800,507219350,28600,28600,28600,28600,10
|
|
20241024,143700,506933350,28650,28600,28650,28600,11
|
|
20241024,143600,506618250,28600,28650,28650,28600,60
|
|
20241024,143500,504901850,28600,28600,28600,28600,13
|
|
20241024,143400,504530050,28650,28600,28650,28600,8
|
|
20241024,143300,504300900,28650,28600,28650,28600,17
|
|
20241024,143200,503813950,28600,28600,28600,28600,18
|
|
20241024,143100,503299150,28600,28600,28600,28600,6
|
|
20241024,143000,503127550,28600,28600,28600,28600,28
|
|
20241024,142900,502326750,28600,28600,28600,28600,14
|
|
20241024,142800,501926350,28600,28600,28600,28600,2
|
|
20241024,142700,501869150,28600,28600,28600,28600,64
|
|
20241024,142600,500038750,28600,28650,28650,28600,15
|
|
20241024,142500,499609100,28650,28650,28650,28650,8
|
|
20241024,142400,499379900,28650,28650,28650,28650,22
|
|
20241024,142300,498749600,28650,28650,28650,28650,7
|
|
20241024,142200,498549050,28650,28650,28650,28650,8
|
|
20241024,142100,498319850,28650,28650,28650,28650,12
|
|
20241024,142000,497976050,28650,28650,28650,28650,9
|
|
20241024,141900,497718200,28650,28650,28650,28650,9
|
|
20241024,141800,497460350,28650,28650,28650,28650,13
|
|
20241024,141700,497087900,28650,28650,28650,28650,9
|
|
20241024,141600,496830050,28650,28650,28650,28650,1
|
|
20241024,141500,496801400,28650,28650,28650,28650,19
|
|
20241024,141400,496257050,28650,28650,28650,28650,21
|
|
20241024,141300,495655400,28650,28650,28650,28650,16
|
|
20241024,141200,495197000,28650,28650,28650,28650,11
|
|
20241024,141100,494881850,28700,28650,28700,28650,15
|
|
20241024,141000,494451850,28650,28650,28650,28650,15
|
|
20241024,140900,494022100,28600,28650,28650,28600,9
|
|
20241024,140800,493764350,28600,28600,28600,28600,11
|
|
20241024,140700,493449750,28600,28650,28650,28600,928
|
|
20241024,140600,466907900,28650,28650,28650,28650,14
|
|
20241024,140500,466506800,28650,28650,28650,28650,9
|
|
20241024,140400,466248950,28650,28700,28700,28650,3
|
|
20241024,140300,466162900,28700,28700,28700,28700,2
|
|
20241024,140200,466105500,28700,28700,28700,28700,11
|
|
20241024,140100,465789800,28700,28700,28700,28700,16
|
|
20241024,140000,465330600,28700,28700,28700,28700,8
|
|
20241024,135900,465101000,28750,28750,28750,28650,5
|
|
20241024,135800,464957350,28650,28700,29000,28600,157
|
|
20241024,135700,460431750,28650,28600,28650,28600,10
|
|
20241024,135600,460145300,28700,28650,28700,28600,19
|
|
20241024,135500,459600900,28650,28650,28650,28650,8
|
|
20241024,135400,459371700,28650,28600,28650,28600,15
|
|
20241024,135300,458942450,28600,28600,28600,28600,9
|
|
20241024,135200,458685050,28600,28600,28650,28600,398
|
|
20241024,135100,447282800,28600,28650,28650,28600,127
|
|
20241024,135000,443644350,28650,28650,28650,28650,28
|
|
20241024,134900,442842150,28650,28650,28650,28650,17
|
|
20241024,134800,442355100,28650,28650,28650,28650,1
|
|
20241024,134700,442326450,28650,28650,28650,28650,10
|
|
20241024,134600,442039950,28650,28650,28650,28650,2
|
|
20241024,134500,441982650,28650,28650,28650,28650,15
|
|
20241024,134400,441552900,28650,28650,28650,28650,28
|
|
20241024,134300,440750700,28650,28650,28650,28650,1
|
|
20241024,134200,440722050,28650,28650,28650,28650,22
|
|
20241024,134100,440091750,28650,28650,28650,28650,0
|
|
20241024,134000,440091750,28650,28650,28650,28650,0
|
|
20241024,133900,440091750,28650,28650,28700,28650,26
|
|
20241024,133800,439346500,28650,28650,28650,28650,0
|
|
20241024,133700,439346500,28650,28700,28700,28650,908
|
|
20241024,133600,413311150,28700,28700,28700,28700,10
|
|
20241024,133500,413024150,28800,28750,28800,28750,13
|
|
20241024,133400,412649950,28700,28700,28700,28700,8
|
|
20241024,133300,412420350,28700,28750,28750,28700,13
|
|
20241024,133200,412047150,28750,28750,28750,28750,1
|
|
20241024,133100,412018400,28800,28750,28800,28750,40
|
|
20241024,133000,410866900,28700,28750,28750,28700,23
|
|
20241024,132900,410206550,28700,28700,28700,28700,19
|
|
20241024,132800,409661250,28700,28700,28700,28700,0
|
|
20241024,132700,409661250,28700,28700,28700,28700,181
|
|
20241024,132600,404466550,28700,28700,28700,28700,0
|
|
20241024,132500,404466550,28700,28700,28700,28700,16
|
|
20241024,132400,404007350,28700,28700,28700,28700,7
|
|
20241024,132300,403806450,28700,28700,28700,28700,0
|
|
20241024,132200,403806450,28700,28700,28700,28700,22
|
|
20241024,132100,403175050,28700,28700,28700,28700,14
|
|
20241024,132000,402773250,28700,28700,28700,28700,7
|
|
20241024,131900,402572350,28700,28700,28700,28700,16
|
|
20241024,131800,402113150,28700,28700,28700,28700,0
|
|
20241024,131700,402113150,28700,28700,28700,28700,7
|
|
20241024,131600,401912250,28700,28700,28700,28700,19
|
|
20241024,131500,401366950,28700,28700,28700,28700,95
|
|
20241024,131400,398640450,28700,28700,28700,28700,22
|
|
20241024,131300,398009050,28700,28700,28700,28700,12
|
|
20241024,131200,397664650,28700,28700,28700,28700,26
|
|
20241024,131100,396918450,28700,28700,28700,28700,12
|
|
20241024,131000,396574050,28700,28700,28700,28700,8
|
|
20241024,130900,396344450,28700,28700,28700,28700,0
|
|
20241024,130800,396344450,28700,28750,28750,28700,738
|
|
20241024,130700,375162450,28750,28750,28750,28750,7
|
|
20241024,130600,374961200,28750,28750,28750,28750,0
|
|
20241024,130500,374961200,28750,28750,28750,28750,25
|
|
20241024,130400,374242450,28800,28800,28800,28800,1
|
|
20241024,130300,374213650,28750,28750,28750,28750,20
|
|
20241024,130200,373638650,28750,28750,28750,28750,29
|
|
20241024,130100,372804900,28750,28750,28750,28750,9
|
|
20241024,130000,372546150,28750,28800,28800,28750,27
|
|
20241024,125900,371768900,28750,28750,28750,28750,13
|
|
20241024,125800,371395150,28750,28750,28750,28750,7
|
|
20241024,125700,371193900,28750,28800,28800,28750,15
|
|
20241024,125600,370762250,28800,28800,28800,28800,9
|
|
20241024,125500,370503050,28800,28800,28800,28800,8
|
|
20241024,125400,370272650,28800,28750,28800,28750,25
|
|
20241024,125300,369553550,28750,28750,28750,28750,5
|
|
20241024,125200,369409800,28750,28750,28750,28750,8
|
|
20241024,125100,369179800,28750,28750,28750,28750,8
|
|
20241024,125000,368949800,28750,28750,28750,28750,7
|
|
20241024,124900,368748550,28800,28800,28800,28800,6
|
|
20241024,124800,368575750,28800,28800,28800,28800,14
|
|
20241024,124700,368172550,28800,28800,28800,28800,21
|
|
20241024,124600,367567750,28800,28800,28800,28800,0
|
|
20241024,124500,367567750,28800,28850,28850,28800,16
|
|
20241024,124400,367106900,28750,28750,28750,28750,0
|
|
20241024,124300,367106900,28750,28800,28800,28700,15
|
|
20241024,124200,366675650,28750,28750,28750,28750,22
|
|
20241024,124100,366043150,28700,28700,28700,28700,0
|
|
20241024,124000,366043150,28700,28700,28700,28700,8
|
|
20241024,123900,365813550,28850,28850,28850,28850,1
|
|
20241024,123800,365784700,28750,28750,28750,28750,27
|
|
20241024,123700,365008450,28750,28700,28750,28700,21
|
|
20241024,123600,364405400,28700,28700,28700,28700,0
|
|
20241024,123500,364405400,28700,28700,28700,28700,0
|
|
20241024,123400,364405400,28700,28750,28750,28700,254
|
|
20241024,123300,357103300,28750,28750,28750,28750,14
|
|
20241024,123200,356700800,28750,28750,28750,28750,8
|
|
20241024,123100,356470800,28750,28750,28750,28750,14
|
|
20241024,123000,356068300,28800,28800,28800,28800,0
|
|
20241024,122900,356068300,28800,28800,28800,28800,0
|
|
20241024,122800,356068300,28800,28750,28800,28750,29
|
|
20241024,122700,355234200,28750,28800,28800,28750,8
|
|
20241024,122600,355003850,28750,28750,28750,28750,0
|
|
20241024,122500,355003850,28750,28750,28800,28750,21
|
|
20241024,122400,354400050,28750,28750,28750,28750,0
|
|
20241024,122300,354400050,28750,28750,28750,28750,20
|
|
20241024,122200,353825050,28800,28800,28800,28800,5
|
|
20241024,122100,353681050,28800,28800,28800,28800,0
|
|
20241024,122000,353681050,28800,28750,28800,28750,21
|
|
20241024,121900,353076950,28800,28800,28800,28800,151
|
|
20241024,121800,348728150,28800,28800,28800,28800,19
|
|
20241024,121700,348180950,28800,28800,28800,28800,16
|
|
20241024,121600,347720150,28800,28800,28800,28800,0
|
|
20241024,121500,347720150,28800,28800,28800,28800,7
|
|
20241024,121400,347518550,28800,28800,28800,28800,11
|
|
20241024,121300,347201750,28800,28800,28800,28800,7
|
|
20241024,121200,347000150,28850,28850,28850,28850,9
|
|
20241024,121100,346740500,28850,28850,28850,28850,21
|
|
20241024,121000,346134650,28850,28850,28850,28850,13
|
|
20241024,120900,345759600,28850,28850,28850,28850,0
|
|
20241024,120800,345759600,28850,28850,28850,28850,42
|
|
20241024,120700,344547900,28900,28900,28900,28900,1
|
|
20241024,120600,344519000,28900,28850,28900,28850,18
|
|
20241024,120500,343999200,29000,29000,29000,29000,0
|
|
20241024,120400,343999200,29000,28950,29000,28950,47
|
|
20241024,120300,342636300,28950,28850,28950,28850,35
|
|
20241024,120200,341626050,28850,28850,28850,28850,7
|
|
20241024,120100,341424100,28850,28850,28850,28850,0
|
|
20241024,120000,341424100,28850,28850,28850,28850,15
|
|
20241024,115900,340991350,28900,28900,28900,28900,0
|
|
20241024,115800,340991350,28900,28900,28900,28900,7
|
|
20241024,115700,340789050,28900,28900,28900,28900,71
|
|
20241024,115600,338737150,28900,28900,28900,28900,0
|
|
20241024,115500,338737150,28900,28900,28900,28900,15
|
|
20241024,115400,338303650,28900,28900,28900,28900,11
|
|
20241024,115300,337985750,28900,28900,28900,28900,8
|
|
20241024,115200,337754550,28900,28900,28900,28900,13
|
|
20241024,115100,337378850,28950,28950,28950,28950,1
|
|
20241024,115000,337349900,28950,28900,28950,28900,8
|
|
20241024,114900,337118650,28900,28900,28900,28900,10
|
|
20241024,114800,336829650,28900,28900,28900,28900,7
|
|
20241024,114700,336627350,28900,28900,28900,28900,7
|
|
20241024,114600,336425050,28900,28950,28950,28900,32
|
|
20241024,114500,335499200,28900,28900,28900,28900,8
|
|
20241024,114400,335268000,28900,28900,28900,28900,0
|
|
20241024,114300,335268000,28900,28900,28900,28900,19
|
|
20241024,114200,334718900,28900,28900,28900,28900,21
|
|
20241024,114100,334112000,28950,28950,28950,28950,3
|
|
20241024,114000,334025150,28900,28900,28900,28900,21
|
|
20241024,113900,333418250,28900,28900,28900,28900,0
|
|
20241024,113800,333418250,28900,28900,28900,28900,8
|
|
20241024,113700,333187050,28900,28900,28900,28900,15
|
|
20241024,113600,332753550,28900,28900,28900,28900,19
|
|
20241024,113500,332204450,28900,28950,28950,28900,16
|
|
20241024,113400,331741600,28950,28950,28950,28950,0
|
|
20241024,113300,331741600,28950,28950,28950,28950,7
|
|
20241024,113200,331538950,28950,28950,28950,28950,28
|
|
20241024,113100,330728350,28950,28950,28950,28950,0
|
|
20241024,113000,330728350,28950,28950,28950,28950,14
|
|
20241024,112900,330323050,28950,28950,28950,28950,29
|
|
20241024,112800,329483500,28950,28950,28950,28950,232
|
|
20241024,112700,322767100,28950,29050,29050,28950,1172
|
|
20241024,112600,288732850,29050,29050,29050,29050,40
|
|
20241024,112500,287570850,29050,29050,29050,29050,18
|
|
20241024,112400,287047950,29050,29050,29050,29050,17
|
|
20241024,112300,286554100,29050,29150,29150,29050,29
|
|
20241024,112200,285710300,29050,29050,29050,29050,0
|
|
20241024,112100,285710300,29050,29050,29050,29050,26
|
|
20241024,112000,284955000,29050,29050,29050,29050,7
|
|
20241024,111900,284751650,29000,29000,29000,29000,0
|
|
20241024,111800,284751650,29000,29000,29000,29000,12
|
|
20241024,111700,284403650,29050,29050,29050,29050,7
|
|
20241024,111600,284200300,29000,29000,29000,29000,2
|
|
20241024,111500,284142300,29000,29050,29050,29000,70
|
|
20241024,111400,282109300,29100,29100,29100,29100,0
|
|
20241024,111300,282109300,29100,29100,29100,29100,5
|
|
20241024,111200,281963800,29050,29050,29050,29050,13
|
|
20241024,111100,281586150,29050,29050,29050,29050,10
|
|
20241024,111000,281295650,29050,29050,29050,29050,7
|
|
20241024,110900,281092300,29050,29100,29100,29050,13
|
|
20241024,110800,280714450,29100,29100,29100,29100,0
|
|
20241024,110700,280714450,29100,29100,29100,29100,51
|
|
20241024,110600,279230350,29050,29050,29050,29050,19
|
|
20241024,110500,278678400,29050,29050,29050,29050,0
|
|
20241024,110400,278678400,29050,29050,29050,29050,0
|
|
20241024,110300,278678400,29050,29050,29050,29050,43
|
|
20241024,110200,277429250,29050,29050,29050,29050,0
|
|
20241024,110100,277429250,29050,29050,29050,29050,10
|
|
20241024,110000,277138750,29050,29100,29100,29050,52
|
|
20241024,105900,275628100,29100,29100,29100,29100,0
|
|
20241024,105800,275628100,29100,29100,29100,29100,0
|
|
20241024,105700,275628100,29100,29100,29100,29100,72
|
|
20241024,105600,273532900,29100,29100,29100,29100,44
|
|
20241024,105500,272252500,29050,29050,29050,29050,0
|
|
20241024,105400,272252500,29050,29050,29050,29050,0
|
|
20241024,105300,272252500,29050,29050,29050,29050,0
|
|
20241024,105200,272252500,29050,29100,29100,29050,300
|
|
20241024,105100,263531800,29100,29100,29100,29100,5
|
|
20241024,105000,263386300,29100,29100,29100,29100,50
|
|
20241024,104900,261931300,29100,29100,29100,29100,10
|
|
20241024,104800,261640300,29100,29100,29100,29100,0
|
|
20241024,104700,261640300,29100,29100,29100,29100,43
|
|
20241024,104600,260389000,29150,29150,29150,29150,71
|
|
20241024,104500,258319350,29150,29150,29150,29150,0
|
|
20241024,104400,258319350,29150,29150,29150,29150,0
|
|
20241024,104300,258319350,29150,29150,29150,29150,13
|
|
20241024,104200,257940400,29150,29150,29150,29150,0
|
|
20241024,104100,257940400,29150,29150,29150,29150,0
|
|
20241024,104000,257940400,29150,29150,29150,29150,0
|
|
20241024,103900,257940400,29150,29150,29150,29150,0
|
|
20241024,103800,257940400,29150,29150,29150,29150,0
|
|
20241024,103700,257940400,29150,29150,29150,29150,0
|
|
20241024,103600,257940400,29150,29150,29150,29150,0
|
|
20241024,103500,257940400,29150,29150,29150,29150,79
|
|
20241024,103400,255637550,29200,29200,29200,29200,0
|
|
20241024,103300,255637550,29200,29200,29200,29200,1
|
|
20241024,103200,255608350,29150,29150,29150,29150,6
|
|
20241024,103100,255433450,29150,29150,29150,29150,10
|
|
20241024,103000,255141950,29150,29150,29150,29150,0
|
|
20241024,102900,255141950,29150,29150,29150,29150,50
|
|
20241024,102800,253684450,29150,29150,29150,29150,0
|
|
20241024,102700,253684450,29150,29150,29150,29150,0
|
|
20241024,102600,253684450,29150,29150,29150,29150,1
|
|
20241024,102500,253655300,29150,29150,29150,29150,0
|
|
20241024,102400,253655300,29150,29150,29150,29150,0
|
|
20241024,102300,253655300,29150,29150,29150,29150,10
|
|
20241024,102200,253363800,29100,29100,29100,29100,20
|
|
20241024,102100,252781800,29100,29100,29100,29100,0
|
|
20241024,102000,252781800,29100,29100,29100,29100,0
|
|
20241024,101900,252781800,29100,29100,29100,29100,0
|
|
20241024,101800,252781800,29100,29200,29200,29100,300
|
|
20241024,101700,244033200,29200,29200,29200,29200,0
|
|
20241024,101600,244033200,29200,29200,29200,29200,7
|
|
20241024,101500,243828800,29200,29200,29200,29200,1
|
|
20241024,101400,243799600,29150,29150,29150,29150,5
|
|
20241024,101300,243653850,29200,29200,29200,29200,5
|
|
20241024,101200,243507850,29250,29250,29250,29250,1
|
|
20241024,101100,243478600,29250,29200,29250,29200,15
|
|
20241024,101000,243040450,29150,29150,29150,29150,5
|
|
20241024,100900,242894700,29200,29200,29200,29200,1
|
|
20241024,100800,242865500,29200,29200,29200,29200,1
|
|
20241024,100700,242836300,29200,29200,29200,29200,0
|
|
20241024,100600,242836300,29200,29200,29200,29200,6
|
|
20241024,100500,242661100,29200,29200,29200,29200,10
|
|
20241024,100400,242369100,29200,29200,29200,29150,31
|
|
20241024,100300,241464400,29150,29150,29150,29150,0
|
|
20241024,100200,241464400,29150,29150,29150,29150,5
|
|
20241024,100100,241318650,29150,29150,29150,29150,40
|
|
20241024,100000,240152650,29150,29250,29250,29150,11
|
|
20241024,095900,239831900,29200,29200,29200,29200,17
|
|
20241024,095800,239335500,29200,29200,29200,29200,78
|
|
20241024,095700,237057900,29200,29200,29200,29200,6
|
|
20241024,095600,236882700,29250,29250,29250,29250,0
|
|
20241024,095500,236882700,29250,29250,29250,29250,0
|
|
20241024,095400,236882700,29250,29250,29250,29250,12
|
|
20241024,095300,236531700,29250,29250,29250,29250,0
|
|
20241024,095200,236531700,29250,29250,29250,29250,0
|
|
20241024,095100,236531700,29250,29250,29250,29250,1
|
|
20241024,095000,236502450,29250,29250,29250,29250,0
|
|
20241024,094900,236502450,29250,29250,29250,29250,1
|
|
20241024,094800,236473200,29250,29250,29250,29200,673
|
|
20241024,094700,216807150,29350,29350,29350,29350,1
|
|
20241024,094600,216777800,29350,29350,29350,29350,2
|
|
20241024,094500,216719100,29350,29350,29350,29350,4
|
|
20241024,094400,216601700,29350,29350,29350,29350,4
|
|
20241024,094300,216484300,29300,29300,29300,29300,203
|
|
20241024,094200,210536400,29350,29350,29350,29350,1
|
|
20241024,094100,210507050,29350,29350,29350,29350,0
|
|
20241024,094000,210507050,29350,29350,29350,29350,0
|
|
20241024,093900,210507050,29350,29350,29350,29350,10
|
|
20241024,093800,210213550,29350,29350,29350,29350,11
|
|
20241024,093700,209890700,29350,29350,29350,29350,0
|
|
20241024,093600,209890700,29350,29350,29350,29350,0
|
|
20241024,093500,209890700,29350,29350,29350,29350,4
|
|
20241024,093400,209773300,29350,29350,29350,29350,413
|
|
20241024,093300,197651750,29400,29400,29400,29400,3
|
|
20241024,093200,197563550,29350,29350,29350,29350,25
|
|
20241024,093100,196829800,29350,29350,29350,29350,27
|
|
20241024,093000,196037350,29350,29300,29350,29300,28
|
|
20241024,092900,195216100,29300,29300,29300,29300,0
|
|
20241024,092800,195216100,29300,29300,29300,29300,1
|
|
20241024,092700,195186800,29300,29300,29300,29300,21
|
|
20241024,092600,194571500,29300,29300,29300,29300,29
|
|
20241024,092500,193721800,29350,29350,29350,29350,32
|
|
20241024,092400,192782600,29400,29250,29400,29250,69
|
|
20241024,092300,190757800,29350,29250,29350,29250,11
|
|
20241024,092200,190435950,29200,29200,29350,29200,55
|
|
20241024,092100,188829600,29200,29200,29200,29200,30
|
|
20241024,092000,187953600,29200,29200,29200,29200,1
|
|
20241024,091900,187924400,29200,29250,29250,29200,206
|
|
20241024,091800,181903400,29250,29350,29350,29250,1116
|
|
20241024,091700,149189700,29400,29400,29400,29400,112
|
|
20241024,091600,145896900,29450,29500,29500,29450,12
|
|
20241024,091500,145543250,29400,29350,29500,29350,773
|
|
20241024,091400,122806200,29300,29300,29300,29300,65
|
|
20241024,091300,120901700,29300,29350,29450,29300,194
|
|
20241024,091200,115208050,29450,29450,29450,29400,228
|
|
20241024,091100,108496150,29450,29250,29450,29250,1588
|
|
20241024,091000,61974100,29250,29200,29250,29000,770
|
|
20241024,090900,39461300,29150,29100,29200,29100,252
|
|
20241024,090800,32112950,29150,29250,29250,29000,88
|
|
20241024,090700,29551050,29250,29100,29300,29100,135
|
|
20241024,090600,25610000,28950,29100,29150,28950,260
|
|
20241024,090500,18041300,29050,29000,29050,29000,207
|
|
20241024,090400,12028400,28850,29000,29000,28850,10
|
|
20241024,090300,11739750,28850,28850,28850,28850,20
|
|
20241024,090200,11162750,29050,29000,29050,29000,300
|
|
20241024,090100,2448000,28800,28800,28800,28800,41
|
|
20241024,090000,1267200,28800,28800,28800,28800,44
|