677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201400,264787650,25050,25050,25050,25050,465
|
|
20241004,201300,264787650,25050,25050,25050,25050,0
|
|
20241004,201200,264787650,25050,25050,25050,25050,0
|
|
20241004,201100,264787650,25050,25050,25050,25050,0
|
|
20241004,201000,264787650,25050,25050,25050,25050,0
|
|
20241004,200900,264787650,25050,25050,25050,25050,0
|
|
20241004,200800,264787650,25050,25050,25050,25050,0
|
|
20241004,200700,264787650,25050,25050,25050,25050,0
|
|
20241004,200600,264787650,25050,25050,25050,25050,0
|
|
20241004,200500,264787650,25050,25050,25050,25050,0
|
|
20241004,200400,264787650,25050,25050,25050,25050,0
|
|
20241004,200300,264787650,25050,25050,25050,25050,0
|
|
20241004,200200,264787650,25050,25050,25050,25050,0
|
|
20241004,200100,264787650,25050,25050,25050,25050,0
|
|
20241004,200000,264787650,25050,25050,25050,25050,0
|
|
20241004,195900,264787650,25050,25050,25050,25050,0
|
|
20241004,195800,264787650,25050,25050,25050,25050,0
|
|
20241004,195700,264787650,25050,25050,25050,25050,0
|
|
20241004,195600,264787650,25050,25050,25050,25050,0
|
|
20241004,195500,264787650,25050,25050,25050,25050,0
|
|
20241004,195400,264787650,25050,25050,25050,25050,0
|
|
20241004,195300,264787650,25050,25050,25050,25050,0
|
|
20241004,195200,264787650,25050,25050,25050,25050,0
|
|
20241004,195100,264787650,25050,25050,25050,25050,0
|
|
20241004,195000,264787650,25050,25050,25050,25050,0
|
|
20241004,194900,264787650,25050,25050,25050,25050,0
|
|
20241004,194800,264787650,25050,25050,25050,25050,0
|
|
20241004,194700,264787650,25050,25050,25050,25050,0
|
|
20241004,194600,264787650,25050,25050,25050,25050,0
|
|
20241004,194500,264787650,25050,25050,25050,25050,0
|
|
20241004,194400,264787650,25050,25050,25050,25050,465
|
|
20241004,194300,264787650,25050,25050,25050,25050,0
|
|
20241004,194200,264787650,25050,25050,25050,25050,0
|
|
20241004,194100,264787650,25050,25050,25050,25050,0
|
|
20241004,194000,264787650,25050,25050,25050,25050,0
|
|
20241004,193900,264787650,25050,25050,25050,25050,0
|
|
20241004,193800,264787650,25050,25050,25050,25050,0
|
|
20241004,193700,264787650,25050,25050,25050,25050,0
|
|
20241004,193600,264787650,25050,25050,25050,25050,0
|
|
20241004,193500,264787650,25050,25050,25050,25050,0
|
|
20241004,193400,264787650,25050,25050,25050,25050,0
|
|
20241004,193300,264787650,25050,25050,25050,25050,0
|
|
20241004,193200,264787650,25050,25050,25050,25050,0
|
|
20241004,193100,264787650,25050,25050,25050,25050,0
|
|
20241004,193000,264787650,25050,25050,25050,25050,0
|
|
20241004,192900,264787650,25050,25050,25050,25050,0
|
|
20241004,192800,264787650,25050,25050,25050,25050,0
|
|
20241004,192700,264787650,25050,25050,25050,25050,0
|
|
20241004,192600,264787650,25050,25050,25050,25050,0
|
|
20241004,192500,264787650,25050,25050,25050,25050,0
|
|
20241004,192400,264787650,25050,25050,25050,25050,0
|
|
20241004,192300,264787650,25050,25050,25050,25050,0
|
|
20241004,192200,264787650,25050,25050,25050,25050,0
|
|
20241004,192100,264787650,25050,25050,25050,25050,0
|
|
20241004,192000,264787650,25050,25050,25050,25050,0
|
|
20241004,191900,264787650,25050,25050,25050,25050,0
|
|
20241004,191800,264787650,25050,25050,25050,25050,0
|
|
20241004,191700,264787650,25050,25050,25050,25050,0
|
|
20241004,191600,264787650,25050,25050,25050,25050,0
|
|
20241004,191500,264787650,25050,25050,25050,25050,0
|
|
20241004,191400,264787650,25050,25050,25050,25050,465
|
|
20241004,191300,264787650,25050,25050,25050,25050,0
|
|
20241004,191200,264787650,25050,25050,25050,25050,0
|
|
20241004,191100,264787650,25050,25050,25050,25050,0
|
|
20241004,191000,264787650,25050,25050,25050,25050,0
|
|
20241004,190900,264787650,25050,25050,25050,25050,0
|
|
20241004,190800,264787650,25050,25050,25050,25050,0
|
|
20241004,190700,264787650,25050,25050,25050,25050,0
|
|
20241004,190600,264787650,25050,25050,25050,25050,0
|
|
20241004,190500,264787650,25050,25050,25050,25050,0
|
|
20241004,190400,264787650,25050,25050,25050,25050,0
|
|
20241004,190300,264787650,25050,25050,25050,25050,0
|
|
20241004,190200,264787650,25050,25050,25050,25050,0
|
|
20241004,190100,264787650,25050,25050,25050,25050,0
|
|
20241004,190000,264787650,25050,25050,25050,25050,0
|
|
20241004,185900,264787650,25050,25050,25050,25050,0
|
|
20241004,185800,264787650,25050,25050,25050,25050,0
|
|
20241004,185700,264787650,25050,25050,25050,25050,0
|
|
20241004,185600,264787650,25050,25050,25050,25050,0
|
|
20241004,185500,264787650,25050,25050,25050,25050,0
|
|
20241004,185400,264787650,25050,25050,25050,25050,0
|
|
20241004,185300,264787650,25050,25050,25050,25050,0
|
|
20241004,185200,264787650,25050,25050,25050,25050,0
|
|
20241004,185100,264787650,25050,25050,25050,25050,0
|
|
20241004,185000,264787650,25050,25050,25050,25050,0
|
|
20241004,184900,264787650,25050,25050,25050,25050,0
|
|
20241004,184800,264787650,25050,25050,25050,25050,0
|
|
20241004,184700,264787650,25050,25050,25050,25050,0
|
|
20241004,184600,264787650,25050,25050,25050,25050,0
|
|
20241004,184500,264787650,25050,25050,25050,25050,0
|
|
20241004,184400,264787650,25050,25050,25050,25050,465
|
|
20241004,184300,264787650,25050,25050,25050,25050,0
|
|
20241004,184200,264787650,25050,25050,25050,25050,0
|
|
20241004,184100,264787650,25050,25050,25050,25050,0
|
|
20241004,184000,264787650,25050,25050,25050,25050,0
|
|
20241004,183900,264787650,25050,25050,25050,25050,0
|
|
20241004,183800,264787650,25050,25050,25050,25050,0
|
|
20241004,183700,264787650,25050,25050,25050,25050,0
|
|
20241004,183600,264787650,25050,25050,25050,25050,0
|
|
20241004,183500,264787650,25050,25050,25050,25050,0
|
|
20241004,183400,264787650,25050,25050,25050,25050,0
|
|
20241004,183300,264787650,25050,25050,25050,25050,0
|
|
20241004,183200,264787650,25050,25050,25050,25050,0
|
|
20241004,183100,264787650,25050,25050,25050,25050,0
|
|
20241004,183000,264787650,25050,25050,25050,25050,0
|
|
20241004,182900,264787650,25050,25050,25050,25050,0
|
|
20241004,182800,264787650,25050,25050,25050,25050,0
|
|
20241004,182700,264787650,25050,25050,25050,25050,0
|
|
20241004,182600,264787650,25050,25050,25050,25050,0
|
|
20241004,182500,264787650,25050,25050,25050,25050,0
|
|
20241004,182400,264787650,25050,25050,25050,25050,0
|
|
20241004,182300,264787650,25050,25050,25050,25050,0
|
|
20241004,182200,264787650,25050,25050,25050,25050,0
|
|
20241004,182100,264787650,25050,25050,25050,25050,0
|
|
20241004,182000,264787650,25050,25050,25050,25050,0
|
|
20241004,181900,264787650,25050,25050,25050,25050,0
|
|
20241004,181800,264787650,25050,25050,25050,25050,0
|
|
20241004,181700,264787650,25050,25050,25050,25050,0
|
|
20241004,181600,264787650,25050,25050,25050,25050,0
|
|
20241004,181500,264787650,25050,25050,25050,25050,0
|
|
20241004,181400,264787650,25050,25050,25050,25050,465
|
|
20241004,181300,264787650,25050,25050,25050,25050,0
|
|
20241004,181200,264787650,25050,25050,25050,25050,0
|
|
20241004,181100,264787650,25050,25050,25050,25050,0
|
|
20241004,181000,264787650,25050,25050,25050,25050,0
|
|
20241004,180900,264787650,25050,25050,25050,25050,0
|
|
20241004,180800,264787650,25050,25050,25050,25050,0
|
|
20241004,180700,264787650,25050,25050,25050,25050,0
|
|
20241004,180600,264787650,25050,25050,25050,25050,0
|
|
20241004,180500,264787650,25050,25050,25050,25050,0
|
|
20241004,180400,264787650,25050,25050,25050,25050,0
|
|
20241004,180300,264787650,25050,25050,25050,25050,0
|
|
20241004,180200,264787650,25050,25050,25050,25050,0
|
|
20241004,180100,264787650,25050,25050,25050,25050,0
|
|
20241004,180000,264787650,25050,25050,25050,25050,0
|
|
20241004,175900,264787650,25050,25050,25050,25050,0
|
|
20241004,175800,264787650,25050,25050,25050,25050,0
|
|
20241004,175700,264787650,25050,25050,25050,25050,0
|
|
20241004,175600,264787650,25050,25050,25050,25050,0
|
|
20241004,175500,264787650,25050,25050,25050,25050,0
|
|
20241004,175400,264787650,25050,25050,25050,25050,0
|
|
20241004,175300,264787650,25050,25050,25050,25050,0
|
|
20241004,175200,264787650,25050,25050,25050,25050,0
|
|
20241004,175100,264787650,25050,25050,25050,25050,0
|
|
20241004,175000,264787650,25050,25050,25050,25050,0
|
|
20241004,174900,264787650,25050,25050,25050,25050,0
|
|
20241004,174800,264787650,25050,25050,25050,25050,0
|
|
20241004,174700,264787650,25050,25050,25050,25050,0
|
|
20241004,174600,264787650,25050,25050,25050,25050,0
|
|
20241004,174500,264787650,25050,25050,25050,25050,0
|
|
20241004,174400,264787650,25050,25050,25050,25050,465
|
|
20241004,174300,264787650,25050,25050,25050,25050,0
|
|
20241004,174200,264787650,25050,25050,25050,25050,0
|
|
20241004,174100,264787650,25050,25050,25050,25050,0
|
|
20241004,174000,264787650,25050,25050,25050,25050,0
|
|
20241004,173900,264787650,25050,25050,25050,25050,0
|
|
20241004,173800,264787650,25050,25050,25050,25050,0
|
|
20241004,173700,264787650,25050,25050,25050,25050,0
|
|
20241004,173600,264787650,25050,25050,25050,25050,0
|
|
20241004,173500,264787650,25050,25050,25050,25050,0
|
|
20241004,173400,264787650,25050,25050,25050,25050,0
|
|
20241004,173300,264787650,25050,25050,25050,25050,0
|
|
20241004,173200,264787650,25050,25050,25050,25050,0
|
|
20241004,173100,264787650,25050,25050,25050,25050,0
|
|
20241004,173000,264787650,25050,25050,25050,25050,0
|
|
20241004,172900,264787650,25050,25050,25050,25050,0
|
|
20241004,172800,264787650,25050,25050,25050,25050,0
|
|
20241004,172700,264787650,25050,25050,25050,25050,0
|
|
20241004,172600,264787650,25050,25050,25050,25050,0
|
|
20241004,172500,264787650,25050,25050,25050,25050,0
|
|
20241004,172400,264787650,25050,25050,25050,25050,0
|
|
20241004,172300,264787650,25050,25050,25050,25050,0
|
|
20241004,172200,264787650,25050,25050,25050,25050,0
|
|
20241004,172100,264787650,25050,25050,25050,25050,0
|
|
20241004,172000,264787650,25050,25050,25050,25050,0
|
|
20241004,171900,264787650,25050,25050,25050,25050,0
|
|
20241004,171800,264787650,25050,25050,25050,25050,0
|
|
20241004,171700,264787650,25050,25050,25050,25050,0
|
|
20241004,171600,264787650,25050,25050,25050,25050,0
|
|
20241004,171500,264787650,25050,25050,25050,25050,0
|
|
20241004,171400,264787650,25050,25050,25050,25050,465
|
|
20241004,171300,264787650,25050,25050,25050,25050,0
|
|
20241004,171200,264787650,25050,25050,25050,25050,0
|
|
20241004,171100,264787650,25050,25050,25050,25050,0
|
|
20241004,171000,264787650,25050,25050,25050,25050,0
|
|
20241004,170900,264787650,25050,25050,25050,25050,0
|
|
20241004,170800,264787650,25050,25050,25050,25050,0
|
|
20241004,170700,264787650,25050,25050,25050,25050,0
|
|
20241004,170600,264787650,25050,25050,25050,25050,0
|
|
20241004,170500,264787650,25050,25050,25050,25050,0
|
|
20241004,170400,264787650,25050,25050,25050,25050,0
|
|
20241004,170300,264787650,25050,25050,25050,25050,0
|
|
20241004,170200,264787650,25050,25050,25050,25050,0
|
|
20241004,170100,264787650,25050,25050,25050,25050,0
|
|
20241004,170000,264787650,25050,25050,25050,25050,0
|
|
20241004,165900,264787650,25050,25050,25050,25050,0
|
|
20241004,165800,264787650,25050,25050,25050,25050,0
|
|
20241004,165700,264787650,25050,25050,25050,25050,0
|
|
20241004,165600,264787650,25050,25050,25050,25050,0
|
|
20241004,165500,264787650,25050,25050,25050,25050,0
|
|
20241004,165400,264787650,25050,25050,25050,25050,0
|
|
20241004,165300,264787650,25050,25050,25050,25050,0
|
|
20241004,165200,264787650,25050,25050,25050,25050,0
|
|
20241004,165100,264787650,25050,25050,25050,25050,0
|
|
20241004,165000,264787650,25050,25050,25050,25050,0
|
|
20241004,164900,264787650,25050,25050,25050,25050,0
|
|
20241004,164800,264787650,25050,25050,25050,25050,0
|
|
20241004,164700,264787650,25050,25050,25050,25050,0
|
|
20241004,164600,264787650,25050,25050,25050,25050,0
|
|
20241004,164500,264787650,25050,25050,25050,25050,0
|
|
20241004,164400,264787650,25050,25050,25050,25050,465
|
|
20241004,164300,264787650,25050,25050,25050,25050,0
|
|
20241004,164200,264787650,25050,25050,25050,25050,0
|
|
20241004,164100,264787650,25050,25050,25050,25050,0
|
|
20241004,164000,264787650,25050,25050,25050,25050,0
|
|
20241004,163900,264787650,25050,25050,25050,25050,0
|
|
20241004,163800,264787650,25050,25050,25050,25050,0
|
|
20241004,163700,264787650,25050,25050,25050,25050,0
|
|
20241004,163600,264787650,25050,25050,25050,25050,0
|
|
20241004,163500,264787650,25050,25050,25050,25050,0
|
|
20241004,163400,264787650,25050,25050,25050,25050,0
|
|
20241004,163300,264787650,25050,25050,25050,25050,0
|
|
20241004,163200,264787650,25050,25050,25050,25050,0
|
|
20241004,163100,264787650,25050,25050,25050,25050,0
|
|
20241004,163000,264787650,25050,25050,25050,25050,0
|
|
20241004,162900,264787650,25050,25050,25050,25050,0
|
|
20241004,162800,264787650,25050,25050,25050,25050,0
|
|
20241004,162700,264787650,25050,25050,25050,25050,0
|
|
20241004,162600,264787650,25050,25050,25050,25050,0
|
|
20241004,162500,264787650,25050,25050,25050,25050,0
|
|
20241004,162400,264787650,25050,25050,25050,25050,0
|
|
20241004,162300,264787650,25050,25050,25050,25050,0
|
|
20241004,162200,264787650,25050,25050,25050,25050,0
|
|
20241004,162100,264787650,25050,25050,25050,25050,0
|
|
20241004,162000,264787650,25050,25050,25050,25050,0
|
|
20241004,161900,264787650,25050,25050,25050,25050,0
|
|
20241004,161800,264787650,25050,25050,25050,25050,0
|
|
20241004,161700,264787650,25050,25050,25050,25050,0
|
|
20241004,161600,264787650,25050,25050,25050,25050,0
|
|
20241004,161500,264787650,25050,25050,25050,25050,0
|
|
20241004,161400,264787650,25050,25050,25050,25050,465
|
|
20241004,161300,264787650,25050,25050,25050,25050,0
|
|
20241004,161200,264787650,25050,25050,25050,25050,0
|
|
20241004,161100,264787650,25050,25050,25050,25050,0
|
|
20241004,161000,264787650,25050,25050,25050,25050,0
|
|
20241004,160900,264787650,25050,25050,25050,25050,0
|
|
20241004,160800,264787650,25050,25050,25050,25050,0
|
|
20241004,160700,264787650,25050,25050,25050,25050,0
|
|
20241004,160600,264787650,25050,25050,25050,25050,0
|
|
20241004,160500,264787650,25050,25050,25050,25050,0
|
|
20241004,160400,264787650,25050,25050,25050,25050,0
|
|
20241004,160300,264787650,25050,25050,25050,25050,0
|
|
20241004,160200,264787650,25050,25050,25050,25050,0
|
|
20241004,160100,264787650,25050,25050,25050,25050,0
|
|
20241004,160000,264787650,25050,25050,25050,25050,0
|
|
20241004,155900,264787650,25050,25050,25050,25050,0
|
|
20241004,155800,264787650,25050,25050,25050,25050,0
|
|
20241004,155700,264787650,25050,25050,25050,25050,0
|
|
20241004,155600,264787650,25050,25050,25050,25050,0
|
|
20241004,155500,264787650,25050,25050,25050,25050,0
|
|
20241004,155400,264787650,25050,25050,25050,25050,0
|
|
20241004,155300,264787650,25050,25050,25050,25050,0
|
|
20241004,155200,264787650,25050,25050,25050,25050,0
|
|
20241004,155100,264787650,25050,25050,25050,25050,0
|
|
20241004,155000,264787650,25050,25050,25050,25050,0
|
|
20241004,154900,264787650,25050,25050,25050,25050,0
|
|
20241004,154800,264787650,25050,25050,25050,25050,0
|
|
20241004,154700,264787650,25050,25050,25050,25050,0
|
|
20241004,154600,264787650,25050,25050,25050,25050,0
|
|
20241004,154500,264787650,25050,25050,25050,25050,0
|
|
20241004,154400,264787650,25050,25050,25050,25050,465
|
|
20241004,154300,264787650,25050,25050,25050,25050,0
|
|
20241004,154200,264787650,25050,25050,25050,25050,0
|
|
20241004,154100,264787650,25050,25050,25050,25050,0
|
|
20241004,154000,264787650,25050,25050,25050,25050,0
|
|
20241004,153900,264787650,25050,25050,25050,25050,0
|
|
20241004,153800,264787650,25050,25050,25050,25050,0
|
|
20241004,153700,264787650,25050,25050,25050,25050,0
|
|
20241004,153600,264787650,25050,25050,25050,25050,0
|
|
20241004,153500,264787650,25050,25050,25050,25050,0
|
|
20241004,153400,264787650,25050,25050,25050,25050,0
|
|
20241004,153300,264787650,25050,25050,25050,25050,0
|
|
20241004,153200,264787650,25050,25050,25050,25050,0
|
|
20241004,153100,264787650,25050,25050,25050,25050,0
|
|
20241004,153000,264787650,25050,25050,25050,25050,465
|
|
20241004,152900,253139400,25050,25050,25050,25050,0
|
|
20241004,152800,253139400,25050,25050,25050,25050,0
|
|
20241004,152700,253139400,25050,25050,25050,25050,0
|
|
20241004,152600,253139400,25050,25050,25050,25050,0
|
|
20241004,152500,253139400,25050,25050,25050,25050,0
|
|
20241004,152400,253139400,25050,25050,25050,25050,0
|
|
20241004,152300,253139400,25050,25050,25050,25050,0
|
|
20241004,152200,253139400,25050,25050,25050,25050,0
|
|
20241004,152100,253139400,25050,25050,25050,25050,0
|
|
20241004,152000,253139400,25050,25050,25050,25050,0
|
|
20241004,151900,253139400,25050,25050,25050,25050,35
|
|
20241004,151800,252262650,24900,25000,25000,24900,258
|
|
20241004,151700,245825000,25050,25050,25050,25050,0
|
|
20241004,151600,245825000,25050,25050,25050,25050,30
|
|
20241004,151500,245073500,25000,25000,25000,25000,132
|
|
20241004,151400,241773500,25000,25000,25000,25000,1
|
|
20241004,151300,241748500,25000,25000,25000,25000,0
|
|
20241004,151200,241748500,25000,25000,25000,25000,1
|
|
20241004,151100,241723500,25050,25050,25050,25050,0
|
|
20241004,151000,241723500,25050,25000,25050,25000,150
|
|
20241004,150900,237969050,24950,25000,25000,24950,31
|
|
20241004,150800,237194100,24900,25050,25050,24900,300
|
|
20241004,150700,229708700,25050,25100,25150,25050,38
|
|
20241004,150600,228753550,25050,25050,25050,25050,0
|
|
20241004,150500,228753550,25050,25050,25050,25050,0
|
|
20241004,150400,228753550,25050,25050,25050,25050,0
|
|
20241004,150300,228753550,25050,25050,25050,25050,50
|
|
20241004,150200,227501050,25000,25000,25000,25000,15
|
|
20241004,150100,227126050,25000,25000,25000,25000,0
|
|
20241004,150000,227126050,25000,25000,25000,25000,0
|
|
20241004,145900,227126050,25000,25000,25000,25000,0
|
|
20241004,145800,227126050,25000,25000,25000,25000,15
|
|
20241004,145700,226751050,25000,25000,25000,25000,20
|
|
20241004,145600,226251050,25000,25000,25000,25000,0
|
|
20241004,145500,226251050,25000,25000,25000,25000,1
|
|
20241004,145400,226226050,25000,25000,25000,25000,0
|
|
20241004,145300,226226050,25000,25000,25000,25000,0
|
|
20241004,145200,226226050,25000,25000,25000,25000,22
|
|
20241004,145100,225676050,25000,25000,25000,25000,78
|
|
20241004,145000,223726050,25050,25050,25050,25050,0
|
|
20241004,144900,223726050,25050,25100,25100,25050,139
|
|
20241004,144800,220243650,25000,25000,25000,25000,0
|
|
20241004,144700,220243650,25000,25000,25000,25000,0
|
|
20241004,144600,220243650,25000,25000,25000,25000,0
|
|
20241004,144500,220243650,25000,25000,25000,25000,0
|
|
20241004,144400,220243650,25000,25050,25050,25000,267
|
|
20241004,144300,213568000,25150,25150,25150,25150,34
|
|
20241004,144200,212712900,25000,25000,25000,25000,0
|
|
20241004,144100,212712900,25000,25000,25000,25000,20
|
|
20241004,144000,212212900,25000,25000,25000,25000,0
|
|
20241004,143900,212212900,25000,25000,25000,25000,1
|
|
20241004,143800,212187900,25100,25100,25100,25100,0
|
|
20241004,143700,212187900,25100,25100,25100,25100,0
|
|
20241004,143600,212187900,25100,25100,25100,25100,0
|
|
20241004,143500,212187900,25100,25100,25100,25100,1
|
|
20241004,143400,212162800,25100,25100,25100,25100,0
|
|
20241004,143300,212162800,25100,25100,25100,25100,30
|
|
20241004,143200,211409800,24950,25050,25050,24950,300
|
|
20241004,143100,203908950,25050,25050,25050,25050,0
|
|
20241004,143000,203908950,25050,25050,25050,25050,0
|
|
20241004,142900,203908950,25050,25050,25050,25050,0
|
|
20241004,142800,203908950,25050,25050,25050,25050,70
|
|
20241004,142700,202155450,25100,25100,25100,25100,0
|
|
20241004,142600,202155450,25100,25100,25100,25100,0
|
|
20241004,142500,202155450,25100,25100,25100,25100,0
|
|
20241004,142400,202155450,25100,25150,25250,25100,295
|
|
20241004,142300,194718550,25100,25100,25100,25100,1
|
|
20241004,142200,194693450,25100,25100,25100,25100,89
|
|
20241004,142100,192459550,25100,25100,25100,25100,0
|
|
20241004,142000,192459550,25100,25100,25100,25100,0
|
|
20241004,141900,192459550,25100,25100,25100,25100,1
|
|
20241004,141800,192434450,25100,25100,25100,25100,0
|
|
20241004,141700,192434450,25100,25100,25100,25100,29
|
|
20241004,141600,191706550,25100,25100,25100,25100,0
|
|
20241004,141500,191706550,25100,25100,25100,25100,0
|
|
20241004,141400,191706550,25100,25100,25100,25100,0
|
|
20241004,141300,191706550,25100,25100,25100,25100,0
|
|
20241004,141200,191706550,25100,25100,25100,25100,0
|
|
20241004,141100,191706550,25100,25100,25100,25100,6
|
|
20241004,141000,191555950,25100,25100,25100,25100,0
|
|
20241004,140900,191555950,25100,25100,25100,25100,21
|
|
20241004,140800,191028850,25100,25100,25100,25100,0
|
|
20241004,140700,191028850,25100,25100,25100,25100,57
|
|
20241004,140600,189598150,25100,25050,25100,25050,24
|
|
20241004,140500,188996900,25050,25050,25050,25050,12
|
|
20241004,140400,188696300,24950,24950,24950,24950,0
|
|
20241004,140300,188696300,24950,24950,24950,24950,43
|
|
20241004,140200,187623450,24950,24950,24950,24950,6
|
|
20241004,140100,187473750,25000,25000,25000,25000,0
|
|
20241004,140000,187473750,25000,25000,25000,25000,0
|
|
20241004,135900,187473750,25000,25000,25000,25000,0
|
|
20241004,135800,187473750,25000,25000,25000,25000,0
|
|
20241004,135700,187473750,25000,25000,25000,25000,20
|
|
20241004,135600,186973750,25000,25000,25000,25000,0
|
|
20241004,135500,186973750,25000,25000,25000,25000,0
|
|
20241004,135400,186973750,25000,25000,25000,25000,0
|
|
20241004,135300,186973750,25000,25000,25000,25000,0
|
|
20241004,135200,186973750,25000,25000,25000,25000,26
|
|
20241004,135100,186323750,24900,24900,24900,24900,0
|
|
20241004,135000,186323750,24900,24900,24900,24900,0
|
|
20241004,134900,186323750,24900,24900,24900,24900,0
|
|
20241004,134800,186323750,24900,25000,25000,24900,321
|
|
20241004,134700,178317000,25000,25150,25150,25000,1452
|
|
20241004,134600,141900550,25150,25150,25150,25150,0
|
|
20241004,134500,141900550,25150,25150,25150,25150,50
|
|
20241004,134400,140643050,25150,25150,25150,25150,0
|
|
20241004,134300,140643050,25150,25150,25150,25150,0
|
|
20241004,134200,140643050,25150,25150,25150,25150,0
|
|
20241004,134100,140643050,25150,25150,25150,25150,0
|
|
20241004,134000,140643050,25150,25150,25150,25150,0
|
|
20241004,133900,140643050,25150,25150,25150,25150,0
|
|
20241004,133800,140643050,25150,25150,25150,25150,0
|
|
20241004,133700,140643050,25150,25150,25150,25150,0
|
|
20241004,133600,140643050,25150,25150,25150,25150,0
|
|
20241004,133500,140643050,25150,25150,25150,25150,0
|
|
20241004,133400,140643050,25150,25150,25150,25150,0
|
|
20241004,133300,140643050,25150,25150,25150,25150,0
|
|
20241004,133200,140643050,25150,25200,25200,25150,89
|
|
20241004,133100,138403750,25200,25200,25200,25200,19
|
|
20241004,133000,137924950,25200,25200,25200,25200,10
|
|
20241004,132900,137672950,25150,25150,25150,25150,0
|
|
20241004,132800,137672950,25150,25150,25150,25150,0
|
|
20241004,132700,137672950,25150,25150,25150,25150,1
|
|
20241004,132600,137647800,25150,25150,25150,25150,0
|
|
20241004,132500,137647800,25150,25150,25150,25150,0
|
|
20241004,132400,137647800,25150,25150,25150,25150,0
|
|
20241004,132300,137647800,25150,25150,25150,25150,0
|
|
20241004,132200,137647800,25150,25150,25150,25150,0
|
|
20241004,132100,137647800,25150,25150,25150,25150,0
|
|
20241004,132000,137647800,25150,25150,25150,25150,9
|
|
20241004,131900,137421450,25200,25200,25200,25200,10
|
|
20241004,131800,137169450,25250,25250,25250,25250,9
|
|
20241004,131700,136942200,25250,25250,25250,25250,0
|
|
20241004,131600,136942200,25250,25250,25250,25250,0
|
|
20241004,131500,136942200,25250,25250,25250,25250,0
|
|
20241004,131400,136942200,25250,25250,25250,25250,0
|
|
20241004,131300,136942200,25250,25250,25250,25250,0
|
|
20241004,131200,136942200,25250,25200,25250,25200,22
|
|
20241004,131100,136387300,25200,25200,25200,25200,0
|
|
20241004,131000,136387300,25200,25200,25200,25200,0
|
|
20241004,130900,136387300,25200,25200,25200,25200,1
|
|
20241004,130800,136362100,25200,25200,25200,25200,0
|
|
20241004,130700,136362100,25200,25200,25200,25200,0
|
|
20241004,130600,136362100,25200,25200,25200,25200,0
|
|
20241004,130500,136362100,25200,25200,25200,25200,0
|
|
20241004,130400,136362100,25200,25200,25200,25200,1
|
|
20241004,130300,136336900,25200,25200,25200,25200,9
|
|
20241004,130200,136110100,25200,25200,25200,25200,0
|
|
20241004,130100,136110100,25200,25200,25200,25200,0
|
|
20241004,130000,136110100,25200,25200,25200,25200,0
|
|
20241004,125900,136110100,25200,25200,25200,25200,0
|
|
20241004,125800,136110100,25200,25200,25200,25200,0
|
|
20241004,125700,136110100,25200,25200,25200,25200,100
|
|
20241004,125600,133590100,25150,25150,25150,25150,0
|
|
20241004,125500,133590100,25150,25150,25150,25150,0
|
|
20241004,125400,133590100,25150,25150,25150,25150,0
|
|
20241004,125300,133590100,25150,25150,25150,25150,0
|
|
20241004,125200,133590100,25150,25150,25150,25150,0
|
|
20241004,125100,133590100,25150,25150,25150,25150,218
|
|
20241004,125000,128107400,25200,25200,25200,25200,0
|
|
20241004,124900,128107400,25200,25200,25200,25200,0
|
|
20241004,124800,128107400,25200,25200,25200,25200,54
|
|
20241004,124700,126746600,25150,25150,25150,25150,0
|
|
20241004,124600,126746600,25150,25150,25150,25150,0
|
|
20241004,124500,126746600,25150,25300,25300,25150,15
|
|
20241004,124400,126369050,25350,25350,25350,25350,1
|
|
20241004,124300,126343700,25200,25200,25200,25200,101
|
|
20241004,124200,123798500,25200,25200,25200,25200,0
|
|
20241004,124100,123798500,25200,25200,25200,25200,0
|
|
20241004,124000,123798500,25200,25200,25200,25200,0
|
|
20241004,123900,123798500,25200,25200,25200,25200,0
|
|
20241004,123800,123798500,25200,25200,25200,25200,0
|
|
20241004,123700,123798500,25200,25200,25200,25200,0
|
|
20241004,123600,123798500,25200,25250,25250,25200,42
|
|
20241004,123500,122740050,25200,25200,25200,25200,0
|
|
20241004,123400,122740050,25200,25200,25200,25200,0
|
|
20241004,123300,122740050,25200,25200,25200,25200,0
|
|
20241004,123200,122740050,25200,25200,25200,25200,0
|
|
20241004,123100,122740050,25200,25200,25200,25200,0
|
|
20241004,123000,122740050,25200,25200,25200,25200,0
|
|
20241004,122900,122740050,25200,25200,25200,25200,5
|
|
20241004,122800,122614050,25200,25200,25200,25200,0
|
|
20241004,122700,122614050,25200,25200,25200,25200,26
|
|
20241004,122600,121958850,25350,25350,25350,25350,0
|
|
20241004,122500,121958850,25350,25350,25350,25350,0
|
|
20241004,122400,121958850,25350,25350,25350,25350,20
|
|
20241004,122300,121451850,25400,25400,25400,25400,0
|
|
20241004,122200,121451850,25400,25400,25400,25400,0
|
|
20241004,122100,121451850,25400,25400,25400,25400,70
|
|
20241004,122000,119673850,25400,25400,25400,25400,0
|
|
20241004,121900,119673850,25400,25200,25400,25200,21
|
|
20241004,121800,119144450,25200,25200,25200,25200,50
|
|
20241004,121700,117884450,25200,25200,25200,25200,0
|
|
20241004,121600,117884450,25200,25200,25200,25200,40
|
|
20241004,121500,116876450,25200,25200,25200,25200,0
|
|
20241004,121400,116876450,25200,25200,25200,25200,0
|
|
20241004,121300,116876450,25200,25200,25200,25200,40
|
|
20241004,121200,115868450,25400,25400,25400,25400,0
|
|
20241004,121100,115868450,25400,25400,25400,25400,0
|
|
20241004,121000,115868450,25400,25400,25400,25400,0
|
|
20241004,120900,115868450,25400,25400,25400,25400,0
|
|
20241004,120800,115868450,25400,25400,25400,25400,0
|
|
20241004,120700,115868450,25400,25400,25400,25400,0
|
|
20241004,120600,115868450,25400,25400,25400,25400,0
|
|
20241004,120500,115868450,25400,25400,25400,25400,0
|
|
20241004,120400,115868450,25400,25400,25400,25400,0
|
|
20241004,120300,115868450,25400,25400,25400,25400,1
|
|
20241004,120200,115843050,25200,25200,25200,25200,0
|
|
20241004,120100,115843050,25200,25200,25200,25200,0
|
|
20241004,120000,115843050,25200,25200,25200,25200,0
|
|
20241004,115900,115843050,25200,25200,25200,25200,0
|
|
20241004,115800,115843050,25200,25200,25200,25200,0
|
|
20241004,115700,115843050,25200,25200,25200,25200,10
|
|
20241004,115600,115591050,25250,25250,25250,25250,11
|
|
20241004,115500,115313300,25250,25250,25250,25250,0
|
|
20241004,115400,115313300,25250,25250,25250,25250,0
|
|
20241004,115300,115313300,25250,25250,25250,25250,0
|
|
20241004,115200,115313300,25250,25250,25250,25250,35
|
|
20241004,115100,114429550,25350,25350,25350,25350,0
|
|
20241004,115000,114429550,25350,25350,25350,25350,3
|
|
20241004,114900,114353500,25350,25350,25350,25350,0
|
|
20241004,114800,114353500,25350,25350,25350,25350,0
|
|
20241004,114700,114353500,25350,25350,25350,25350,0
|
|
20241004,114600,114353500,25350,25350,25350,25350,0
|
|
20241004,114500,114353500,25350,25350,25350,25350,0
|
|
20241004,114400,114353500,25350,25250,25350,25250,45
|
|
20241004,114300,113212850,25250,25300,25300,25250,15
|
|
20241004,114200,112833900,25300,25350,25350,25300,71
|
|
20241004,114100,111037300,25400,25400,25400,25400,0
|
|
20241004,114000,111037300,25400,25400,25400,25400,0
|
|
20241004,113900,111037300,25400,25400,25400,25400,0
|
|
20241004,113800,111037300,25400,25400,25400,25400,2
|
|
20241004,113700,110986500,25400,25400,25400,25400,144
|
|
20241004,113600,107328900,25400,25400,25400,25400,122
|
|
20241004,113500,104230100,25400,25400,25400,25400,178
|
|
20241004,113400,99708900,25350,25350,25350,25350,0
|
|
20241004,113300,99708900,25350,25350,25350,25350,0
|
|
20241004,113200,99708900,25350,25350,25350,25350,5
|
|
20241004,113100,99582150,25300,25300,25300,25300,0
|
|
20241004,113000,99582150,25300,25300,25300,25300,20
|
|
20241004,112900,99076150,25300,25300,25300,25300,0
|
|
20241004,112800,99076150,25300,25300,25300,25300,5
|
|
20241004,112700,98949650,25250,25250,25250,25250,0
|
|
20241004,112600,98949650,25250,25250,25250,25250,0
|
|
20241004,112500,98949650,25250,25250,25250,25250,0
|
|
20241004,112400,98949650,25250,25250,25250,25250,0
|
|
20241004,112300,98949650,25250,25250,25250,25250,0
|
|
20241004,112200,98949650,25250,25300,25350,25250,79
|
|
20241004,112100,96947450,25350,25350,25350,25350,1
|
|
20241004,112000,96922100,25250,25250,25250,25250,0
|
|
20241004,111900,96922100,25250,25250,25250,25250,0
|
|
20241004,111800,96922100,25250,25250,25250,25250,0
|
|
20241004,111700,96922100,25250,25250,25250,25250,0
|
|
20241004,111600,96922100,25250,25250,25250,25250,0
|
|
20241004,111500,96922100,25250,25250,25250,25250,0
|
|
20241004,111400,96922100,25250,25250,25250,25250,0
|
|
20241004,111300,96922100,25250,25350,25350,25250,92
|
|
20241004,111200,94594550,25400,25400,25400,25400,0
|
|
20241004,111100,94594550,25400,25400,25400,25400,4
|
|
20241004,111000,94492950,25400,25400,25400,25400,3
|
|
20241004,110900,94416750,25400,25400,25400,25400,5
|
|
20241004,110800,94289750,25450,25450,25450,25450,0
|
|
20241004,110700,94289750,25450,25450,25450,25450,0
|
|
20241004,110600,94289750,25450,25350,25450,25350,41
|
|
20241004,110500,93250300,25400,25400,25400,25400,0
|
|
20241004,110400,93250300,25400,25450,25450,25400,40
|
|
20241004,110300,92234250,25450,25450,25450,25450,10
|
|
20241004,110200,91979750,25450,25450,25450,25450,0
|
|
20241004,110100,91979750,25450,25450,25450,25450,16
|
|
20241004,110000,91572550,25400,25400,25400,25400,50
|
|
20241004,105900,90302550,25400,25400,25400,25400,6
|
|
20241004,105800,90150150,25350,25350,25350,25350,0
|
|
20241004,105700,90150150,25350,25350,25350,25350,0
|
|
20241004,105600,90150150,25350,25350,25350,25350,0
|
|
20241004,105500,90150150,25350,25350,25350,25350,3
|
|
20241004,105400,90074100,25350,25350,25350,25350,2
|
|
20241004,105300,90023400,25400,25400,25400,25400,3
|
|
20241004,105200,89947200,25400,25400,25400,25400,0
|
|
20241004,105100,89947200,25400,25400,25400,25400,16
|
|
20241004,105000,89540800,25400,25400,25400,25400,0
|
|
20241004,104900,89540800,25400,25400,25400,25400,0
|
|
20241004,104800,89540800,25400,25400,25400,25400,0
|
|
20241004,104700,89540800,25400,25400,25400,25400,0
|
|
20241004,104600,89540800,25400,25450,25450,25400,82
|
|
20241004,104500,87457950,25400,25400,25400,25400,0
|
|
20241004,104400,87457950,25400,25400,25400,25400,0
|
|
20241004,104300,87457950,25400,25400,25400,25400,117
|
|
20241004,104200,84486150,25450,25450,25450,25450,0
|
|
20241004,104100,84486150,25450,25450,25450,25450,0
|
|
20241004,104000,84486150,25450,25450,25450,25450,1
|
|
20241004,103900,84460700,25400,25400,25400,25400,0
|
|
20241004,103800,84460700,25400,25400,25400,25400,0
|
|
20241004,103700,84460700,25400,25400,25400,25400,0
|
|
20241004,103600,84460700,25400,25400,25400,25400,0
|
|
20241004,103500,84460700,25400,25450,25450,25400,22
|
|
20241004,103400,83901800,25450,25450,25450,25450,3
|
|
20241004,103300,83825450,25450,25450,25450,25450,0
|
|
20241004,103200,83825450,25450,25450,25450,25450,0
|
|
20241004,103100,83825450,25450,25450,25450,25450,350
|
|
20241004,103000,74917950,25300,25300,25300,25300,50
|
|
20241004,102900,73652950,25300,25300,25300,25300,0
|
|
20241004,102800,73652950,25300,25300,25300,25300,0
|
|
20241004,102700,73652950,25300,25300,25300,25300,0
|
|
20241004,102600,73652950,25300,25300,25300,25300,0
|
|
20241004,102500,73652950,25300,25300,25300,25300,0
|
|
20241004,102400,73652950,25300,25300,25300,25300,0
|
|
20241004,102300,73652950,25300,25300,25300,25300,0
|
|
20241004,102200,73652950,25300,25300,25300,25300,207
|
|
20241004,102100,68415850,25450,25450,25450,25450,0
|
|
20241004,102000,68415850,25450,25450,25450,25450,21
|
|
20241004,101900,67881400,25450,25450,25450,25450,2
|
|
20241004,101800,67830500,25450,25450,25450,25450,1
|
|
20241004,101700,67805050,25300,25300,25300,25300,3
|
|
20241004,101600,67729150,25300,25300,25300,25300,0
|
|
20241004,101500,67729150,25300,25350,25350,25300,93
|
|
20241004,101400,65375250,25400,25400,25400,25400,0
|
|
20241004,101300,65375250,25400,25400,25400,25400,2
|
|
20241004,101200,65324450,25400,25400,25400,25400,0
|
|
20241004,101100,65324450,25400,25400,25400,25400,0
|
|
20241004,101000,65324450,25400,25350,25400,25350,10
|
|
20241004,100900,65070700,25350,25350,25350,25350,42
|
|
20241004,100800,64006000,25350,25350,25350,25350,5
|
|
20241004,100700,63879250,25300,25300,25300,25300,0
|
|
20241004,100600,63879250,25300,25300,25300,25300,0
|
|
20241004,100500,63879250,25300,25300,25300,25300,0
|
|
20241004,100400,63879250,25300,25300,25300,25300,0
|
|
20241004,100300,63879250,25300,25300,25300,25300,0
|
|
20241004,100200,63879250,25300,25500,25500,25300,176
|
|
20241004,100100,59426000,25600,25600,25600,25600,0
|
|
20241004,100000,59426000,25600,25350,25650,25300,177
|
|
20241004,095900,54921250,25250,25350,25350,25250,6
|
|
20241004,095800,54769250,25350,25350,25350,25350,0
|
|
20241004,095700,54769250,25350,25350,25350,25350,0
|
|
20241004,095600,54769250,25350,25350,25350,25350,0
|
|
20241004,095500,54769250,25350,25350,25350,25350,0
|
|
20241004,095400,54769250,25350,25350,25350,25350,1
|
|
20241004,095300,54743900,25250,25250,25250,25250,0
|
|
20241004,095200,54743900,25250,25250,25250,25250,70
|
|
20241004,095100,52976400,25250,25250,25250,25250,4
|
|
20241004,095000,52875400,25250,25250,25250,25250,1
|
|
20241004,094900,52850150,25250,25250,25250,25250,0
|
|
20241004,094800,52850150,25250,25250,25250,25250,0
|
|
20241004,094700,52850150,25250,25250,25250,25250,9
|
|
20241004,094600,52622900,25250,25250,25250,25250,9
|
|
20241004,094500,52395650,25250,25250,25250,25250,5
|
|
20241004,094400,52269400,25250,25250,25250,25250,6
|
|
20241004,094300,52117900,25200,25200,25200,25200,0
|
|
20241004,094200,52117900,25200,25050,25200,25050,159
|
|
20241004,094100,48127200,25000,25000,25000,25000,0
|
|
20241004,094000,48127200,25000,25000,25000,25000,0
|
|
20241004,093900,48127200,25000,25000,25000,25000,0
|
|
20241004,093800,48127200,25000,25050,25050,25000,54
|
|
20241004,093700,46777100,25050,25050,25050,25050,96
|
|
20241004,093600,44372300,25050,25050,25050,25050,0
|
|
20241004,093500,44372300,25050,25050,25050,25050,20
|
|
20241004,093400,43871300,25100,25100,25100,25100,1
|
|
20241004,093300,43846200,25200,25200,25200,25100,406
|
|
20241004,093200,33655000,25200,25200,25200,25200,11
|
|
20241004,093100,33377800,25250,25250,25250,25250,0
|
|
20241004,093000,33377800,25250,25250,25250,25200,4
|
|
20241004,092900,33276900,25200,25200,25200,25200,0
|
|
20241004,092800,33276900,25200,25200,25200,25200,0
|
|
20241004,092700,33276900,25200,25200,25200,25200,84
|
|
20241004,092600,31160100,25050,24950,25050,24950,47
|
|
20241004,092500,29982950,24950,24950,24950,24950,0
|
|
20241004,092400,29982950,24950,24950,24950,24950,10
|
|
20241004,092300,29733450,25000,25000,25000,25000,0
|
|
20241004,092200,29733450,25000,25000,25000,25000,0
|
|
20241004,092100,29733450,25000,25000,25000,25000,0
|
|
20241004,092000,29733450,25000,25000,25000,25000,64
|
|
20241004,091900,28133450,25050,25050,25050,25050,1
|
|
20241004,091800,28108400,25050,25050,25050,25050,0
|
|
20241004,091700,28108400,25050,25000,25050,25000,77
|
|
20241004,091600,26181050,25050,25100,25100,25050,227
|
|
20241004,091500,20491900,25250,25250,25250,25250,0
|
|
20241004,091400,20491900,25250,25250,25250,25250,90
|
|
20241004,091300,18219400,25350,25350,25350,25350,2
|
|
20241004,091200,18168700,25350,25350,25350,25350,1
|
|
20241004,091100,18143350,25050,25050,25050,25050,0
|
|
20241004,091000,18143350,25050,25150,25150,25050,93
|
|
20241004,090900,15810000,25200,25200,25200,25200,51
|
|
20241004,090800,14524800,25200,25200,25200,25200,22
|
|
20241004,090700,13970400,25200,25350,25350,25200,452
|
|
20241004,090600,2535850,25400,25400,25400,25400,0
|
|
20241004,090500,2535850,25400,25400,25400,25400,8
|
|
20241004,090400,2332650,25400,25400,25400,25400,21
|
|
20241004,090300,1799250,25400,25400,25400,25400,11
|
|
20241004,090200,1519850,25400,25400,25400,25400,5
|
|
20241004,090100,1392850,25650,25650,25650,25650,1
|
|
20241004,090000,1367200,25400,25300,25400,25300,54
|