616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191300,169012450,26300,26300,26300,26300,16
|
|
20241007,191200,169012450,26300,26300,26300,26300,0
|
|
20241007,191100,169012450,26300,26300,26300,26300,0
|
|
20241007,191000,169012450,26300,26300,26300,26300,0
|
|
20241007,190900,169012450,26300,26300,26300,26300,0
|
|
20241007,190800,169012450,26300,26300,26300,26300,0
|
|
20241007,190700,169012450,26300,26300,26300,26300,0
|
|
20241007,190600,169012450,26300,26300,26300,26300,0
|
|
20241007,190500,169012450,26300,26300,26300,26300,0
|
|
20241007,190400,169012450,26300,26300,26300,26300,0
|
|
20241007,190300,169012450,26300,26300,26300,26300,0
|
|
20241007,190200,169012450,26300,26300,26300,26300,0
|
|
20241007,190100,169012450,26300,26300,26300,26300,0
|
|
20241007,190000,169012450,26300,26300,26300,26300,0
|
|
20241007,185900,169012450,26300,26300,26300,26300,0
|
|
20241007,185800,169012450,26300,26300,26300,26300,0
|
|
20241007,185700,169012450,26300,26300,26300,26300,0
|
|
20241007,185600,169012450,26300,26300,26300,26300,0
|
|
20241007,185500,169012450,26300,26300,26300,26300,0
|
|
20241007,185400,169012450,26300,26300,26300,26300,0
|
|
20241007,185300,169012450,26300,26300,26300,26300,0
|
|
20241007,185200,169012450,26300,26300,26300,26300,0
|
|
20241007,185100,169012450,26300,26300,26300,26300,0
|
|
20241007,185000,169012450,26300,26300,26300,26300,0
|
|
20241007,184900,169012450,26300,26300,26300,26300,0
|
|
20241007,184800,169012450,26300,26300,26300,26300,0
|
|
20241007,184700,169012450,26300,26300,26300,26300,0
|
|
20241007,184600,169012450,26300,26300,26300,26300,0
|
|
20241007,184500,169012450,26300,26300,26300,26300,0
|
|
20241007,184400,169012450,26300,26300,26300,26300,0
|
|
20241007,184300,169012450,26300,26300,26300,26300,16
|
|
20241007,184200,169012450,26300,26300,26300,26300,0
|
|
20241007,184100,169012450,26300,26300,26300,26300,0
|
|
20241007,184000,169012450,26300,26300,26300,26300,0
|
|
20241007,183900,169012450,26300,26300,26300,26300,0
|
|
20241007,183800,169012450,26300,26300,26300,26300,0
|
|
20241007,183700,169012450,26300,26300,26300,26300,0
|
|
20241007,183600,169012450,26300,26300,26300,26300,0
|
|
20241007,183500,169012450,26300,26300,26300,26300,0
|
|
20241007,183400,169012450,26300,26300,26300,26300,0
|
|
20241007,183300,169012450,26300,26300,26300,26300,0
|
|
20241007,183200,169012450,26300,26300,26300,26300,0
|
|
20241007,183100,169012450,26300,26300,26300,26300,0
|
|
20241007,183000,169012450,26300,26300,26300,26300,0
|
|
20241007,182900,169012450,26300,26300,26300,26300,0
|
|
20241007,182800,169012450,26300,26300,26300,26300,0
|
|
20241007,182700,169012450,26300,26300,26300,26300,0
|
|
20241007,182600,169012450,26300,26300,26300,26300,0
|
|
20241007,182500,169012450,26300,26300,26300,26300,0
|
|
20241007,182400,169012450,26300,26300,26300,26300,0
|
|
20241007,182300,169012450,26300,26300,26300,26300,0
|
|
20241007,182200,169012450,26300,26300,26300,26300,0
|
|
20241007,182100,169012450,26300,26300,26300,26300,0
|
|
20241007,182000,169012450,26300,26300,26300,26300,0
|
|
20241007,181900,169012450,26300,26300,26300,26300,0
|
|
20241007,181800,169012450,26300,26300,26300,26300,0
|
|
20241007,181700,169012450,26300,26300,26300,26300,0
|
|
20241007,181600,169012450,26300,26300,26300,26300,0
|
|
20241007,181500,169012450,26300,26300,26300,26300,0
|
|
20241007,181400,169012450,26300,26300,26300,26300,0
|
|
20241007,181300,169012450,26300,26300,26300,26300,16
|
|
20241007,181200,169012450,26300,26300,26300,26300,0
|
|
20241007,181100,169012450,26300,26300,26300,26300,0
|
|
20241007,181000,169012450,26300,26300,26300,26300,0
|
|
20241007,180900,169012450,26300,26300,26300,26300,0
|
|
20241007,180800,169012450,26300,26300,26300,26300,0
|
|
20241007,180700,169012450,26300,26300,26300,26300,0
|
|
20241007,180600,169012450,26300,26300,26300,26300,0
|
|
20241007,180500,169012450,26300,26300,26300,26300,0
|
|
20241007,180400,169012450,26300,26300,26300,26300,0
|
|
20241007,180300,169012450,26300,26300,26300,26300,0
|
|
20241007,180200,169012450,26300,26300,26300,26300,0
|
|
20241007,180100,169012450,26300,26300,26300,26300,0
|
|
20241007,180000,169012450,26300,26300,26300,26300,0
|
|
20241007,175900,169012450,26300,26300,26300,26300,0
|
|
20241007,175800,169012450,26300,26300,26300,26300,0
|
|
20241007,175700,169012450,26300,26300,26300,26300,0
|
|
20241007,175600,169012450,26300,26300,26300,26300,0
|
|
20241007,175500,169012450,26300,26300,26300,26300,0
|
|
20241007,175400,169012450,26300,26300,26300,26300,0
|
|
20241007,175300,169012450,26300,26300,26300,26300,0
|
|
20241007,175200,169012450,26300,26300,26300,26300,0
|
|
20241007,175100,169012450,26300,26300,26300,26300,0
|
|
20241007,175000,169012450,26300,26300,26300,26300,0
|
|
20241007,174900,169012450,26300,26300,26300,26300,0
|
|
20241007,174800,169012450,26300,26300,26300,26300,0
|
|
20241007,174700,169012450,26300,26300,26300,26300,0
|
|
20241007,174600,169012450,26300,26300,26300,26300,0
|
|
20241007,174500,169012450,26300,26300,26300,26300,0
|
|
20241007,174400,169012450,26300,26300,26300,26300,0
|
|
20241007,174300,169012450,26300,26300,26300,26300,16
|
|
20241007,174200,169012450,26300,26300,26300,26300,0
|
|
20241007,174100,169012450,26300,26300,26300,26300,0
|
|
20241007,174000,169012450,26300,26300,26300,26300,0
|
|
20241007,173900,169012450,26300,26300,26300,26300,0
|
|
20241007,173800,169012450,26300,26300,26300,26300,0
|
|
20241007,173700,169012450,26300,26300,26300,26300,0
|
|
20241007,173600,169012450,26300,26300,26300,26300,0
|
|
20241007,173500,169012450,26300,26300,26300,26300,0
|
|
20241007,173400,169012450,26300,26300,26300,26300,0
|
|
20241007,173300,169012450,26300,26300,26300,26300,0
|
|
20241007,173200,169012450,26300,26300,26300,26300,0
|
|
20241007,173100,169012450,26300,26300,26300,26300,0
|
|
20241007,173000,169012450,26300,26300,26300,26300,0
|
|
20241007,172900,169012450,26300,26300,26300,26300,0
|
|
20241007,172800,169012450,26300,26300,26300,26300,0
|
|
20241007,172700,169012450,26300,26300,26300,26300,0
|
|
20241007,172600,169012450,26300,26300,26300,26300,0
|
|
20241007,172500,169012450,26300,26300,26300,26300,0
|
|
20241007,172400,169012450,26300,26300,26300,26300,0
|
|
20241007,172300,169012450,26300,26300,26300,26300,0
|
|
20241007,172200,169012450,26300,26300,26300,26300,0
|
|
20241007,172100,169012450,26300,26300,26300,26300,0
|
|
20241007,172000,169012450,26300,26300,26300,26300,0
|
|
20241007,171900,169012450,26300,26300,26300,26300,0
|
|
20241007,171800,169012450,26300,26300,26300,26300,0
|
|
20241007,171700,169012450,26300,26300,26300,26300,0
|
|
20241007,171600,169012450,26300,26300,26300,26300,0
|
|
20241007,171500,169012450,26300,26300,26300,26300,0
|
|
20241007,171400,169012450,26300,26300,26300,26300,0
|
|
20241007,171300,169012450,26300,26300,26300,26300,16
|
|
20241007,171200,169012450,26300,26300,26300,26300,0
|
|
20241007,171100,169012450,26300,26300,26300,26300,0
|
|
20241007,171000,169012450,26300,26300,26300,26300,0
|
|
20241007,170900,169012450,26300,26300,26300,26300,0
|
|
20241007,170800,169012450,26300,26300,26300,26300,0
|
|
20241007,170700,169012450,26300,26300,26300,26300,0
|
|
20241007,170600,169012450,26300,26300,26300,26300,0
|
|
20241007,170500,169012450,26300,26300,26300,26300,0
|
|
20241007,170400,169012450,26300,26300,26300,26300,0
|
|
20241007,170300,169012450,26300,26300,26300,26300,0
|
|
20241007,170200,169012450,26300,26300,26300,26300,0
|
|
20241007,170100,169012450,26300,26300,26300,26300,0
|
|
20241007,170000,169012450,26300,26300,26300,26300,0
|
|
20241007,165900,169012450,26300,26300,26300,26300,0
|
|
20241007,165800,169012450,26300,26300,26300,26300,0
|
|
20241007,165700,169012450,26300,26300,26300,26300,0
|
|
20241007,165600,169012450,26300,26300,26300,26300,0
|
|
20241007,165500,169012450,26300,26300,26300,26300,0
|
|
20241007,165400,169012450,26300,26300,26300,26300,0
|
|
20241007,165300,169012450,26300,26300,26300,26300,0
|
|
20241007,165200,169012450,26300,26300,26300,26300,0
|
|
20241007,165100,169012450,26300,26300,26300,26300,0
|
|
20241007,165000,169012450,26300,26300,26300,26300,0
|
|
20241007,164900,169012450,26300,26300,26300,26300,0
|
|
20241007,164800,169012450,26300,26300,26300,26300,0
|
|
20241007,164700,169012450,26300,26300,26300,26300,0
|
|
20241007,164600,169012450,26300,26300,26300,26300,0
|
|
20241007,164500,169012450,26300,26300,26300,26300,0
|
|
20241007,164400,169012450,26300,26300,26300,26300,0
|
|
20241007,164300,169012450,26300,26300,26300,26300,16
|
|
20241007,164200,169012450,26300,26300,26300,26300,0
|
|
20241007,164100,169012450,26300,26300,26300,26300,0
|
|
20241007,164000,169012450,26300,26300,26300,26300,0
|
|
20241007,163900,169012450,26300,26300,26300,26300,0
|
|
20241007,163800,169012450,26300,26300,26300,26300,0
|
|
20241007,163700,169012450,26300,26300,26300,26300,0
|
|
20241007,163600,169012450,26300,26300,26300,26300,0
|
|
20241007,163500,169012450,26300,26300,26300,26300,0
|
|
20241007,163400,169012450,26300,26300,26300,26300,0
|
|
20241007,163300,169012450,26300,26300,26300,26300,0
|
|
20241007,163200,169012450,26300,26300,26300,26300,0
|
|
20241007,163100,169012450,26300,26300,26300,26300,0
|
|
20241007,163000,169012450,26300,26300,26300,26300,0
|
|
20241007,162900,169012450,26300,26300,26300,26300,0
|
|
20241007,162800,169012450,26300,26300,26300,26300,0
|
|
20241007,162700,169012450,26300,26300,26300,26300,0
|
|
20241007,162600,169012450,26300,26300,26300,26300,0
|
|
20241007,162500,169012450,26300,26300,26300,26300,0
|
|
20241007,162400,169012450,26300,26300,26300,26300,0
|
|
20241007,162300,169012450,26300,26300,26300,26300,0
|
|
20241007,162200,169012450,26300,26300,26300,26300,0
|
|
20241007,162100,169012450,26300,26300,26300,26300,0
|
|
20241007,162000,169012450,26300,26300,26300,26300,0
|
|
20241007,161900,169012450,26300,26300,26300,26300,0
|
|
20241007,161800,169012450,26300,26300,26300,26300,0
|
|
20241007,161700,169012450,26300,26300,26300,26300,0
|
|
20241007,161600,169012450,26300,26300,26300,26300,0
|
|
20241007,161500,169012450,26300,26300,26300,26300,0
|
|
20241007,161400,169012450,26300,26300,26300,26300,0
|
|
20241007,161300,169012450,26300,26300,26300,26300,16
|
|
20241007,161200,169012450,26300,26300,26300,26300,0
|
|
20241007,161100,169012450,26300,26300,26300,26300,0
|
|
20241007,161000,169012450,26300,26300,26300,26300,0
|
|
20241007,160900,169012450,26300,26300,26300,26300,0
|
|
20241007,160800,169012450,26300,26300,26300,26300,0
|
|
20241007,160700,169012450,26300,26300,26300,26300,0
|
|
20241007,160600,169012450,26300,26300,26300,26300,0
|
|
20241007,160500,169012450,26300,26300,26300,26300,0
|
|
20241007,160400,169012450,26300,26300,26300,26300,0
|
|
20241007,160300,169012450,26300,26300,26300,26300,0
|
|
20241007,160200,169012450,26300,26300,26300,26300,0
|
|
20241007,160100,169012450,26300,26300,26300,26300,0
|
|
20241007,160000,169012450,26300,26300,26300,26300,0
|
|
20241007,155900,169012450,26300,26300,26300,26300,0
|
|
20241007,155800,169012450,26300,26300,26300,26300,0
|
|
20241007,155700,169012450,26300,26300,26300,26300,0
|
|
20241007,155600,169012450,26300,26300,26300,26300,0
|
|
20241007,155500,169012450,26300,26300,26300,26300,0
|
|
20241007,155400,169012450,26300,26300,26300,26300,0
|
|
20241007,155300,169012450,26300,26300,26300,26300,0
|
|
20241007,155200,169012450,26300,26300,26300,26300,0
|
|
20241007,155100,169012450,26300,26300,26300,26300,0
|
|
20241007,155000,169012450,26300,26300,26300,26300,0
|
|
20241007,154900,169012450,26300,26300,26300,26300,0
|
|
20241007,154800,169012450,26300,26300,26300,26300,0
|
|
20241007,154700,169012450,26300,26300,26300,26300,0
|
|
20241007,154600,169012450,26300,26300,26300,26300,0
|
|
20241007,154500,169012450,26300,26300,26300,26300,0
|
|
20241007,154400,169012450,26300,26300,26300,26300,0
|
|
20241007,154300,169012450,26300,26300,26300,26300,16
|
|
20241007,154200,169012450,26300,26300,26300,26300,0
|
|
20241007,154100,169012450,26300,26300,26300,26300,0
|
|
20241007,154000,169012450,26300,26300,26300,26300,0
|
|
20241007,153900,169012450,26300,26300,26300,26300,0
|
|
20241007,153800,169012450,26300,26300,26300,26300,0
|
|
20241007,153700,169012450,26300,26300,26300,26300,0
|
|
20241007,153600,169012450,26300,26300,26300,26300,0
|
|
20241007,153500,169012450,26300,26300,26300,26300,0
|
|
20241007,153400,169012450,26300,26300,26300,26300,0
|
|
20241007,153300,169012450,26300,26300,26300,26300,0
|
|
20241007,153200,169012450,26300,26300,26300,26300,0
|
|
20241007,153100,169012450,26300,26300,26300,26300,0
|
|
20241007,153000,169012450,26300,26300,26300,26300,16
|
|
20241007,152900,168591650,26150,26150,26150,26150,0
|
|
20241007,152800,168591650,26150,26150,26150,26150,0
|
|
20241007,152700,168591650,26150,26150,26150,26150,0
|
|
20241007,152600,168591650,26150,26150,26150,26150,0
|
|
20241007,152500,168591650,26150,26150,26150,26150,0
|
|
20241007,152400,168591650,26150,26150,26150,26150,0
|
|
20241007,152300,168591650,26150,26150,26150,26150,0
|
|
20241007,152200,168591650,26150,26150,26150,26150,0
|
|
20241007,152100,168591650,26150,26150,26150,26150,0
|
|
20241007,152000,168591650,26150,26150,26150,26150,0
|
|
20241007,151900,168591650,26150,26200,26200,26150,5
|
|
20241007,151800,168460850,26200,26200,26200,26200,1
|
|
20241007,151700,168434650,26150,26150,26150,26150,1
|
|
20241007,151600,168408500,26150,26150,26150,26150,0
|
|
20241007,151500,168408500,26150,26150,26150,26150,3
|
|
20241007,151400,168330050,26150,26150,26150,26150,15
|
|
20241007,151300,167937800,26150,26150,26150,26150,1
|
|
20241007,151200,167911650,26150,26150,26150,26150,5
|
|
20241007,151100,167780900,26150,26150,26150,26150,4
|
|
20241007,151000,167676300,26150,26150,26150,26150,26
|
|
20241007,150900,166996400,26150,26150,26150,26150,18
|
|
20241007,150800,166525700,26200,26150,26200,26150,21
|
|
20241007,150700,165976500,26150,26150,26150,26150,11
|
|
20241007,150600,165688850,26150,26150,26150,26150,18
|
|
20241007,150500,165218150,26150,26150,26150,26150,23
|
|
20241007,150400,164616700,26150,26150,26150,26150,13
|
|
20241007,150300,164276750,26150,26150,26150,26150,24
|
|
20241007,150200,163649150,26150,26150,26150,26150,16
|
|
20241007,150100,163230750,26150,26150,26150,26150,26
|
|
20241007,150000,162550850,26150,26150,26150,26150,12
|
|
20241007,145900,162237050,26150,26200,26200,26150,6
|
|
20241007,145800,162080000,26200,26200,26200,26200,27
|
|
20241007,145700,161372600,26200,26300,26300,26200,266
|
|
20241007,145600,154377700,26300,26250,26300,26200,120
|
|
20241007,145500,151223550,26200,26250,26300,26200,23
|
|
20241007,145400,150620050,26200,26200,26250,26200,34
|
|
20241007,145300,149728750,26200,26250,26250,26200,31
|
|
20241007,145200,148915700,26200,26250,26250,26200,39
|
|
20241007,145100,147893100,26200,26200,26250,26200,21
|
|
20241007,145000,147342450,26200,26200,26250,26150,29
|
|
20241007,144900,146582200,26150,26200,26250,26150,29
|
|
20241007,144800,145823050,26250,26150,26250,26150,21
|
|
20241007,144700,145272700,26250,26200,26250,26150,38
|
|
20241007,144600,144277750,26150,26150,26250,26150,16
|
|
20241007,144500,143858450,26250,26250,26300,26150,36
|
|
20241007,144400,142915150,26150,26300,26300,26150,16
|
|
20241007,144300,142495250,26300,26150,26300,26150,22
|
|
20241007,144200,141918150,26150,26250,26300,26150,37
|
|
20241007,144100,140948250,26150,26150,26300,26150,16
|
|
20241007,144000,140528600,26300,26150,26300,26150,36
|
|
20241007,143900,139585350,26250,26150,26250,26150,11
|
|
20241007,143800,139297200,26150,26250,26250,26150,36
|
|
20241007,143700,138354100,26150,26250,26250,26150,698
|
|
20241007,143600,120099950,26150,26150,26300,26150,29
|
|
20241007,143500,119340250,26150,26250,26300,26150,24
|
|
20241007,143400,118710500,26150,26150,26300,26150,13
|
|
20241007,143300,118369800,26300,26200,26300,26150,37
|
|
20241007,143200,117400450,26150,26250,26300,26150,24
|
|
20241007,143100,116770450,26100,26200,26250,26100,429
|
|
20241007,143000,105523600,26200,26100,26200,26100,21
|
|
20241007,142900,104974000,26100,26200,26200,26100,21
|
|
20241007,142800,104424900,26200,26200,26200,26200,21
|
|
20241007,142700,103874700,26200,26150,26200,26100,30
|
|
20241007,142600,103090300,26100,26200,26200,26100,12
|
|
20241007,142500,102776400,26200,26200,26200,26200,18
|
|
20241007,142400,102304800,26100,26200,26200,26100,14
|
|
20241007,142300,101938500,26150,26150,26150,26150,18
|
|
20241007,142200,101467800,26200,26150,26200,26050,24
|
|
20241007,142100,100840200,26150,26150,26150,26150,8
|
|
20241007,142000,100631000,26150,26050,26150,26050,23
|
|
20241007,141900,100030500,26150,26050,26150,26050,13
|
|
20241007,141800,99690850,26150,26150,26150,26150,17
|
|
20241007,141700,99246300,26100,26100,26100,26100,16
|
|
20241007,141600,98828700,26100,26050,26100,26050,10
|
|
20241007,141500,98568100,26100,26100,26100,26100,2
|
|
20241007,141400,98515900,26100,26050,26100,26050,7
|
|
20241007,141300,98333450,26050,26150,26150,26050,21
|
|
20241007,141200,97786200,26050,26050,26050,26050,8
|
|
20241007,141100,97577800,26150,26050,26150,26050,19
|
|
20241007,141000,97082650,26100,26100,26150,26100,165
|
|
20241007,140900,92776000,26100,26150,26150,26100,4
|
|
20241007,140800,92671450,26150,26150,26150,26150,0
|
|
20241007,140700,92671450,26150,26150,26150,26150,3
|
|
20241007,140600,92593000,26100,26100,26150,26100,4
|
|
20241007,140500,92488500,26150,26150,26150,26150,3
|
|
20241007,140400,92410050,26100,26100,26100,26100,2
|
|
20241007,140300,92357850,26050,26050,26050,26050,2
|
|
20241007,140200,92305750,26200,26100,26200,26100,3
|
|
20241007,140100,92227350,26100,26100,26100,26100,2
|
|
20241007,140000,92175150,26100,26050,26100,26050,4
|
|
20241007,135900,92070850,26100,26100,26100,26100,0
|
|
20241007,135800,92070850,26100,26050,26100,26050,4
|
|
20241007,135700,91966550,26100,26100,26100,26100,2
|
|
20241007,135600,91914350,26050,26100,26100,26050,8
|
|
20241007,135500,91705850,26050,26050,26050,26050,4
|
|
20241007,135400,91601650,26100,26100,26100,26100,2
|
|
20241007,135300,91549450,26100,26100,26100,26050,24
|
|
20241007,135200,90924000,26100,26150,26150,26100,19
|
|
20241007,135100,90428000,26150,26150,26200,26100,164
|
|
20241007,135000,86147400,26150,26150,26150,26150,0
|
|
20241007,134900,86147400,26150,26150,26150,26150,2
|
|
20241007,134800,86095100,26150,26150,26150,26150,2
|
|
20241007,134700,86042800,26050,26050,26100,26050,3
|
|
20241007,134600,85964600,26050,26050,26050,26050,0
|
|
20241007,134500,85964600,26050,26050,26050,26050,2
|
|
20241007,134400,85912500,26000,26050,26050,26000,4
|
|
20241007,134300,85808400,26150,26100,26150,26100,3
|
|
20241007,134200,85730050,26000,26050,26050,26000,15
|
|
20241007,134100,85339950,26050,26050,26050,26050,0
|
|
20241007,134000,85339950,26050,26000,26050,26000,30
|
|
20241007,133900,84559850,26000,26050,26050,26000,102
|
|
20241007,133800,81907750,26050,26050,26050,26050,2
|
|
20241007,133700,81855650,26000,26000,26000,26000,7
|
|
20241007,133600,81673650,26100,26050,26100,26000,42
|
|
20241007,133500,80581400,26050,26100,26100,26050,27
|
|
20241007,133400,79877950,26050,26100,26100,26050,3
|
|
20241007,133300,79799700,26050,26100,26100,26050,12
|
|
20241007,133200,79487000,26050,26050,26050,26050,0
|
|
20241007,133100,79487000,26050,26100,26100,26050,3
|
|
20241007,133000,79408750,26100,26050,26100,26050,4
|
|
20241007,132900,79304450,26100,26050,26100,26050,3
|
|
20241007,132800,79226200,26100,26100,26100,26100,0
|
|
20241007,132700,79226200,26100,26100,26100,26100,2
|
|
20241007,132600,79174000,26050,26050,26100,26050,5
|
|
20241007,132500,79043650,26100,26100,26100,26100,2
|
|
20241007,132400,78991450,26100,26100,26100,26100,0
|
|
20241007,132300,78991450,26100,26000,26100,26000,11
|
|
20241007,132200,78705250,26100,26050,26100,26050,3
|
|
20241007,132100,78627000,26100,26000,26100,26000,13
|
|
20241007,132000,78288750,26000,26050,26100,26000,25
|
|
20241007,131900,77638500,26050,26050,26050,26050,68
|
|
20241007,131800,75867100,26050,26000,26050,26000,5
|
|
20241007,131700,75737000,26050,26050,26050,26050,2
|
|
20241007,131600,75684900,26000,26050,26050,26000,31
|
|
20241007,131500,74878800,26050,26050,26050,26050,5
|
|
20241007,131400,74748550,26100,26050,26100,26050,52
|
|
20241007,131300,73393850,26050,26050,26100,26050,44
|
|
20241007,131200,72247550,26100,26100,26100,26100,2
|
|
20241007,131100,72195350,26100,26100,26100,26100,2
|
|
20241007,131000,72143150,26050,26050,26050,26050,178
|
|
20241007,130900,67506250,26100,26100,26100,26100,2
|
|
20241007,130800,67454050,26100,26100,26100,26100,2
|
|
20241007,130700,67401850,26100,26050,26100,26050,4
|
|
20241007,130600,67297550,26100,26100,26100,26100,0
|
|
20241007,130500,67297550,26100,26050,26100,26050,3
|
|
20241007,130400,67219300,26100,26100,26100,26100,2
|
|
20241007,130300,67167100,26050,26100,26100,26050,4
|
|
20241007,130200,67062800,26050,26100,26100,26050,8
|
|
20241007,130100,66854050,26100,26100,26100,26100,0
|
|
20241007,130000,66854050,26100,26050,26100,26050,6
|
|
20241007,125900,66697650,26050,26100,26100,26050,3
|
|
20241007,125800,66619400,26100,26100,26100,26100,2
|
|
20241007,125700,66567200,26050,26050,26050,26050,15
|
|
20241007,125600,66176450,26100,26100,26100,26100,2
|
|
20241007,125500,66124250,26100,26100,26100,26100,32
|
|
20241007,125400,65289050,26050,26100,26100,26050,4
|
|
20241007,125300,65184750,26050,26050,26050,26050,8
|
|
20241007,125200,64976350,26100,26100,26100,26100,2
|
|
20241007,125100,64924150,26050,26100,26100,26050,41
|
|
20241007,125000,63854250,26050,26100,26100,26050,4
|
|
20241007,124900,63749950,26050,26100,26100,26050,4
|
|
20241007,124800,63645650,26050,26050,26050,26050,0
|
|
20241007,124700,63645650,26050,26100,26100,26050,19
|
|
20241007,124600,63149950,26050,26050,26050,26050,0
|
|
20241007,124500,63149950,26050,26050,26050,26050,0
|
|
20241007,124400,63149950,26050,26050,26050,26050,0
|
|
20241007,124300,63149950,26050,26050,26050,26050,0
|
|
20241007,124200,63149950,26050,26050,26050,26050,0
|
|
20241007,124100,63149950,26050,26050,26050,26050,0
|
|
20241007,124000,63149950,26050,26050,26050,26050,0
|
|
20241007,123900,63149950,26050,26050,26050,26050,0
|
|
20241007,123800,63149950,26050,26050,26050,26050,0
|
|
20241007,123700,63149950,26050,26050,26050,26050,0
|
|
20241007,123600,63149950,26050,26050,26050,26050,0
|
|
20241007,123500,63149950,26050,26050,26050,26050,0
|
|
20241007,123400,63149950,26050,26050,26050,26050,0
|
|
20241007,123300,63149950,26050,26050,26050,26050,0
|
|
20241007,123200,63149950,26050,26050,26050,26050,0
|
|
20241007,123100,63149950,26050,26050,26050,26050,0
|
|
20241007,123000,63149950,26050,26050,26050,26050,0
|
|
20241007,122900,63149950,26050,26050,26050,26050,0
|
|
20241007,122800,63149950,26050,26050,26050,26050,0
|
|
20241007,122700,63149950,26050,26050,26050,26050,0
|
|
20241007,122600,63149950,26050,26050,26050,26050,0
|
|
20241007,122500,63149950,26050,26050,26050,26050,0
|
|
20241007,122400,63149950,26050,26050,26050,26050,0
|
|
20241007,122300,63149950,26050,26050,26050,26050,3
|
|
20241007,122200,63071800,26050,26100,26100,26050,3
|
|
20241007,122100,62993600,26100,26050,26100,26050,2
|
|
20241007,122000,62941450,26000,26000,26000,26000,9
|
|
20241007,121900,62707450,26000,26000,26000,26000,0
|
|
20241007,121800,62707450,26000,26000,26000,26000,0
|
|
20241007,121700,62707450,26000,26050,26050,26000,42
|
|
20241007,121600,61613550,26000,26000,26000,26000,0
|
|
20241007,121500,61613550,26000,26000,26000,26000,0
|
|
20241007,121400,61613550,26000,26000,26000,26000,0
|
|
20241007,121300,61613550,26000,26000,26000,26000,0
|
|
20241007,121200,61613550,26000,26000,26000,26000,0
|
|
20241007,121100,61613550,26000,26000,26000,26000,0
|
|
20241007,121000,61613550,26000,26000,26000,26000,0
|
|
20241007,120900,61613550,26000,26000,26000,26000,0
|
|
20241007,120800,61613550,26000,26000,26000,26000,0
|
|
20241007,120700,61613550,26000,26000,26000,26000,0
|
|
20241007,120600,61613550,26000,26000,26000,26000,0
|
|
20241007,120500,61613550,26000,26000,26000,26000,0
|
|
20241007,120400,61613550,26000,26000,26000,26000,0
|
|
20241007,120300,61613550,26000,26000,26000,26000,0
|
|
20241007,120200,61613550,26000,26000,26000,26000,0
|
|
20241007,120100,61613550,26000,26000,26000,26000,0
|
|
20241007,120000,61613550,26000,26000,26000,26000,0
|
|
20241007,115900,61613550,26000,26000,26000,26000,0
|
|
20241007,115800,61613550,26000,26000,26000,26000,0
|
|
20241007,115700,61613550,26000,26000,26000,26000,0
|
|
20241007,115600,61613550,26000,26000,26000,26000,0
|
|
20241007,115500,61613550,26000,26000,26000,26000,0
|
|
20241007,115400,61613550,26000,26000,26000,26000,2
|
|
20241007,115300,61561550,26000,26000,26000,26000,1
|
|
20241007,115200,61535550,26050,26050,26050,26050,10
|
|
20241007,115100,61275050,26000,26000,26000,26000,1
|
|
20241007,115000,61249050,26000,26000,26000,26000,2
|
|
20241007,114900,61197050,26000,26000,26000,26000,0
|
|
20241007,114800,61197050,26000,26000,26000,26000,1
|
|
20241007,114700,61171050,26000,26000,26000,26000,2
|
|
20241007,114600,61119050,26000,26000,26000,26000,9
|
|
20241007,114500,60885050,25950,25950,25950,25950,0
|
|
20241007,114400,60885050,25950,25950,25950,25950,0
|
|
20241007,114300,60885050,25950,25950,25950,25950,0
|
|
20241007,114200,60885050,25950,25950,25950,25950,0
|
|
20241007,114100,60885050,25950,25950,25950,25950,0
|
|
20241007,114000,60885050,25950,25950,25950,25950,0
|
|
20241007,113900,60885050,25950,25950,25950,25950,0
|
|
20241007,113800,60885050,25950,25950,25950,25950,0
|
|
20241007,113700,60885050,25950,25950,25950,25950,0
|
|
20241007,113600,60885050,25950,25950,25950,25950,0
|
|
20241007,113500,60885050,25950,25950,25950,25950,0
|
|
20241007,113400,60885050,25950,25950,25950,25950,0
|
|
20241007,113300,60885050,25950,25950,25950,25950,0
|
|
20241007,113200,60885050,25950,25950,25950,25950,2
|
|
20241007,113100,60833150,25950,25950,25950,25950,0
|
|
20241007,113000,60833150,25950,26000,26050,25950,22
|
|
20241007,112900,60260900,25950,25950,25950,25950,0
|
|
20241007,112800,60260900,25950,25950,25950,25950,0
|
|
20241007,112700,60260900,25950,25950,25950,25950,0
|
|
20241007,112600,60260900,25950,25950,25950,25950,0
|
|
20241007,112500,60260900,25950,25950,25950,25950,0
|
|
20241007,112400,60260900,25950,25950,25950,25950,0
|
|
20241007,112300,60260900,25950,25950,25950,25950,0
|
|
20241007,112200,60260900,25950,25950,25950,25950,0
|
|
20241007,112100,60260900,25950,25950,25950,25950,0
|
|
20241007,112000,60260900,25950,25950,25950,25950,0
|
|
20241007,111900,60260900,25950,25950,25950,25950,1
|
|
20241007,111800,60234950,25950,25950,25950,25950,0
|
|
20241007,111700,60234950,25950,25950,25950,25950,3
|
|
20241007,111600,60157100,25950,25950,25950,25950,1
|
|
20241007,111500,60131150,25950,25950,25950,25950,0
|
|
20241007,111400,60131150,25950,25950,25950,25950,14
|
|
20241007,111300,59767850,25950,25950,25950,25950,1
|
|
20241007,111200,59741900,25950,25950,25950,25950,0
|
|
20241007,111100,59741900,25950,25950,25950,25950,13
|
|
20241007,111000,59404550,25950,25950,25950,25950,21
|
|
20241007,110900,58859600,25900,25900,25900,25900,0
|
|
20241007,110800,58859600,25900,25900,25900,25900,9
|
|
20241007,110700,58626500,25900,25900,25900,25900,7
|
|
20241007,110600,58445200,25950,25950,25950,25950,10
|
|
20241007,110500,58185700,25900,25900,25900,25900,5
|
|
20241007,110400,58056200,25900,25900,25900,25900,15
|
|
20241007,110300,57667700,25900,25900,25900,25900,6
|
|
20241007,110200,57512300,25900,25900,25900,25900,31
|
|
20241007,110100,56709400,25900,25900,25900,25900,7
|
|
20241007,110000,56528100,25900,26000,26000,25900,7
|
|
20241007,105900,56346700,25950,25950,25950,25950,10
|
|
20241007,105800,56087200,25900,25900,25900,25900,6
|
|
20241007,105700,55931800,25900,25900,25900,25900,14
|
|
20241007,105600,55569200,25900,25900,25900,25900,0
|
|
20241007,105500,55569200,25900,25900,25900,25900,7
|
|
20241007,105400,55387900,25900,25900,25900,25900,255
|
|
20241007,105300,48783400,25900,25900,25900,25900,0
|
|
20241007,105200,48783400,25900,25900,25900,25900,1
|
|
20241007,105100,48757500,25900,25900,25900,25900,4
|
|
20241007,105000,48653900,25900,25900,25900,25900,4
|
|
20241007,104900,48550300,25900,25900,25900,25900,26
|
|
20241007,104800,47876900,25950,25950,25950,25950,0
|
|
20241007,104700,47876900,25950,25900,25950,25900,14
|
|
20241007,104600,47514250,25950,25950,25950,25950,0
|
|
20241007,104500,47514250,25950,25950,25950,25950,0
|
|
20241007,104400,47514250,25950,25950,25950,25950,11
|
|
20241007,104300,47228800,25950,25950,25950,25950,13
|
|
20241007,104200,46891450,25900,25900,25900,25900,6
|
|
20241007,104100,46736050,25900,25900,25900,25900,12
|
|
20241007,104000,46425250,25900,25900,25900,25900,0
|
|
20241007,103900,46425250,25900,25900,25900,25900,8
|
|
20241007,103800,46218050,25900,25900,25900,25900,0
|
|
20241007,103700,46218050,25900,26000,26050,25900,10
|
|
20241007,103600,45958650,25900,25950,25950,25900,6
|
|
20241007,103500,45803200,25900,25900,25900,25900,0
|
|
20241007,103400,45803200,25900,26000,26050,25900,21
|
|
20241007,103300,45258800,26050,26000,26050,26000,4
|
|
20241007,103200,45154700,26050,26050,26050,26000,6
|
|
20241007,103100,44998500,26050,25900,26050,25900,31
|
|
20241007,103000,44194450,25900,25900,25900,25900,0
|
|
20241007,102900,44194450,25900,25900,25900,25900,7
|
|
20241007,102800,44013150,25900,25900,25900,25900,273
|
|
20241007,102700,36942450,25950,25950,25950,25950,0
|
|
20241007,102600,36942450,25950,25950,25950,25950,0
|
|
20241007,102500,36942450,25950,25950,25950,25950,1
|
|
20241007,102400,36916500,25900,25900,25900,25900,1
|
|
20241007,102300,36890600,25900,25900,25900,25900,1
|
|
20241007,102200,36864700,26000,25950,26000,25950,4
|
|
20241007,102100,36760850,25900,25900,25900,25900,3
|
|
20241007,102000,36683150,25900,25950,26000,25900,6
|
|
20241007,101900,36527400,25950,25950,25950,25950,1
|
|
20241007,101800,36501450,25900,25900,25900,25900,12
|
|
20241007,101700,36190650,25900,25900,25900,25900,7
|
|
20241007,101600,36009350,25950,25950,25950,25950,0
|
|
20241007,101500,36009350,25950,25950,25950,25950,2
|
|
20241007,101400,35957450,25950,25950,25950,25950,13
|
|
20241007,101300,35620100,25950,25950,25950,25950,14
|
|
20241007,101200,35256800,25950,25950,25950,25950,0
|
|
20241007,101100,35256800,25950,25950,25950,25950,14
|
|
20241007,101000,34893500,25950,25950,25950,25950,6
|
|
20241007,100900,34737800,26000,26000,26000,26000,0
|
|
20241007,100800,34737800,26000,26000,26000,26000,1
|
|
20241007,100700,34711800,25950,25950,25950,25950,11
|
|
20241007,100600,34426350,25950,25950,25950,25950,0
|
|
20241007,100500,34426350,25950,25950,25950,25950,6
|
|
20241007,100400,34270650,25950,25950,25950,25950,15
|
|
20241007,100300,33881400,25950,25950,25950,25950,0
|
|
20241007,100200,33881400,25950,25950,25950,25950,5
|
|
20241007,100100,33751650,25950,25950,25950,25950,13
|
|
20241007,100000,33414300,25950,25950,25950,25950,0
|
|
20241007,095900,33414300,25950,25950,25950,25950,6
|
|
20241007,095800,33258600,25950,25950,25950,25950,7
|
|
20241007,095700,33076950,25950,25950,25950,25950,13
|
|
20241007,095600,32739600,26000,26000,26000,26000,100
|
|
20241007,095500,30139600,25950,25950,25950,25950,13
|
|
20241007,095400,29802250,25900,25900,25900,25900,19
|
|
20241007,095300,29310150,25900,25900,25900,25900,0
|
|
20241007,095200,29310150,25900,25900,25900,25900,0
|
|
20241007,095100,29310150,25900,25900,25900,25900,21
|
|
20241007,095000,28766250,25900,25900,25900,25900,0
|
|
20241007,094900,28766250,25900,25900,25900,25900,5
|
|
20241007,094800,28636750,25900,25900,25900,25900,7
|
|
20241007,094700,28455450,26000,25900,26000,25900,13
|
|
20241007,094600,28118650,25850,25850,25850,25850,6
|
|
20241007,094500,27963550,25850,25850,25850,25850,0
|
|
20241007,094400,27963550,25850,25850,25900,25850,15
|
|
20241007,094300,27575750,25850,25850,25850,25850,5
|
|
20241007,094200,27446500,25850,25850,25850,25850,5
|
|
20241007,094100,27317250,25900,25900,25900,25900,14
|
|
20241007,094000,26954650,25950,25950,25950,25950,1
|
|
20241007,093900,26928700,25900,25900,25900,25900,0
|
|
20241007,093800,26928700,25900,25900,25900,25900,20
|
|
20241007,093700,26410700,25900,25900,25900,25900,0
|
|
20241007,093600,26410700,25900,25850,25900,25850,7
|
|
20241007,093500,26229450,25850,25900,25900,25850,7
|
|
20241007,093400,26048450,25850,25850,25850,25850,0
|
|
20241007,093300,26048450,25850,26000,26000,25850,7
|
|
20241007,093200,25867200,25850,25850,25850,25850,3
|
|
20241007,093100,25789650,26000,25900,26000,25900,34
|
|
20241007,093000,24908850,25900,25950,25950,25900,296
|
|
20241007,092900,17242250,25950,25950,25950,25950,1
|
|
20241007,092800,17216300,25950,25900,25950,25900,21
|
|
20241007,092700,16671950,25900,25950,25950,25900,7
|
|
20241007,092600,16490600,25950,25950,25950,25950,0
|
|
20241007,092500,16490600,25950,25900,25950,25900,22
|
|
20241007,092400,15920700,25950,25950,25950,25950,5
|
|
20241007,092300,15790950,25950,25950,25950,25950,0
|
|
20241007,092200,15790950,25950,25950,25950,25950,6
|
|
20241007,092100,15635250,25950,25950,25950,25950,13
|
|
20241007,092000,15297900,25950,25950,25950,25950,5
|
|
20241007,091900,15168150,26100,26000,26100,26000,2
|
|
20241007,091800,15116050,26100,25950,26100,25950,15
|
|
20241007,091700,14726600,26100,25950,26100,25950,9
|
|
20241007,091600,14492800,26000,26000,26000,26000,2
|
|
20241007,091500,14440800,26000,25950,26000,25950,9
|
|
20241007,091400,14207100,25950,25950,25950,25950,433
|
|
20241007,091300,2970750,26050,26050,26050,26050,0
|
|
20241007,091200,2970750,26050,26050,26100,26050,100
|
|
20241007,091100,365700,26200,26200,26200,26200,0
|
|
20241007,091000,365700,26200,26200,26200,26200,0
|
|
20241007,090900,365700,26200,26200,26200,26200,0
|
|
20241007,090800,365700,26200,26200,26200,26200,0
|
|
20241007,090700,365700,26200,26200,26200,26200,0
|
|
20241007,090600,365700,26200,26200,26200,26200,0
|
|
20241007,090500,365700,26200,26200,26200,26200,1
|
|
20241007,090400,339500,25900,25900,25900,25900,0
|
|
20241007,090300,339500,25900,25900,25900,25900,0
|
|
20241007,090200,339500,25900,25900,25900,25900,0
|
|
20241007,090100,339500,25900,26000,26000,25900,3
|
|
20241007,090000,261700,26050,26200,26200,26050,10
|