617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191400,325583100,47900,47900,47900,47900,39
|
|
20241007,191300,325583100,47900,47900,47900,47900,0
|
|
20241007,191200,325583100,47900,47900,47900,47900,0
|
|
20241007,191100,325583100,47900,47900,47900,47900,0
|
|
20241007,191000,325583100,47900,47900,47900,47900,0
|
|
20241007,190900,325583100,47900,47900,47900,47900,0
|
|
20241007,190800,325583100,47900,47900,47900,47900,0
|
|
20241007,190700,325583100,47900,47900,47900,47900,0
|
|
20241007,190600,325583100,47900,47900,47900,47900,0
|
|
20241007,190500,325583100,47900,47900,47900,47900,0
|
|
20241007,190400,325583100,47900,47900,47900,47900,0
|
|
20241007,190300,325583100,47900,47900,47900,47900,0
|
|
20241007,190200,325583100,47900,47900,47900,47900,0
|
|
20241007,190100,325583100,47900,47900,47900,47900,0
|
|
20241007,190000,325583100,47900,47900,47900,47900,0
|
|
20241007,185900,325583100,47900,47900,47900,47900,0
|
|
20241007,185800,325583100,47900,47900,47900,47900,0
|
|
20241007,185700,325583100,47900,47900,47900,47900,0
|
|
20241007,185600,325583100,47900,47900,47900,47900,0
|
|
20241007,185500,325583100,47900,47900,47900,47900,0
|
|
20241007,185400,325583100,47900,47900,47900,47900,0
|
|
20241007,185300,325583100,47900,47900,47900,47900,0
|
|
20241007,185200,325583100,47900,47900,47900,47900,0
|
|
20241007,185100,325583100,47900,47900,47900,47900,0
|
|
20241007,185000,325583100,47900,47900,47900,47900,0
|
|
20241007,184900,325583100,47900,47900,47900,47900,0
|
|
20241007,184800,325583100,47900,47900,47900,47900,0
|
|
20241007,184700,325583100,47900,47900,47900,47900,0
|
|
20241007,184600,325583100,47900,47900,47900,47900,0
|
|
20241007,184500,325583100,47900,47900,47900,47900,0
|
|
20241007,184400,325583100,47900,47900,47900,47900,39
|
|
20241007,184300,325583100,47900,47900,47900,47900,0
|
|
20241007,184200,325583100,47900,47900,47900,47900,0
|
|
20241007,184100,325583100,47900,47900,47900,47900,0
|
|
20241007,184000,325583100,47900,47900,47900,47900,0
|
|
20241007,183900,325583100,47900,47900,47900,47900,0
|
|
20241007,183800,325583100,47900,47900,47900,47900,0
|
|
20241007,183700,325583100,47900,47900,47900,47900,0
|
|
20241007,183600,325583100,47900,47900,47900,47900,0
|
|
20241007,183500,325583100,47900,47900,47900,47900,0
|
|
20241007,183400,325583100,47900,47900,47900,47900,0
|
|
20241007,183300,325583100,47900,47900,47900,47900,0
|
|
20241007,183200,325583100,47900,47900,47900,47900,0
|
|
20241007,183100,325583100,47900,47900,47900,47900,0
|
|
20241007,183000,325583100,47900,47900,47900,47900,0
|
|
20241007,182900,325583100,47900,47900,47900,47900,0
|
|
20241007,182800,325583100,47900,47900,47900,47900,0
|
|
20241007,182700,325583100,47900,47900,47900,47900,0
|
|
20241007,182600,325583100,47900,47900,47900,47900,0
|
|
20241007,182500,325583100,47900,47900,47900,47900,0
|
|
20241007,182400,325583100,47900,47900,47900,47900,0
|
|
20241007,182300,325583100,47900,47900,47900,47900,0
|
|
20241007,182200,325583100,47900,47900,47900,47900,0
|
|
20241007,182100,325583100,47900,47900,47900,47900,0
|
|
20241007,182000,325583100,47900,47900,47900,47900,0
|
|
20241007,181900,325583100,47900,47900,47900,47900,0
|
|
20241007,181800,325583100,47900,47900,47900,47900,0
|
|
20241007,181700,325583100,47900,47900,47900,47900,0
|
|
20241007,181600,325583100,47900,47900,47900,47900,0
|
|
20241007,181500,325583100,47900,47900,47900,47900,0
|
|
20241007,181400,325583100,47900,47900,47900,47900,39
|
|
20241007,181300,325583100,47900,47900,47900,47900,0
|
|
20241007,181200,325583100,47900,47900,47900,47900,0
|
|
20241007,181100,325583100,47900,47900,47900,47900,0
|
|
20241007,181000,325583100,47900,47900,47900,47900,0
|
|
20241007,180900,325583100,47900,47900,47900,47900,0
|
|
20241007,180800,325583100,47900,47900,47900,47900,0
|
|
20241007,180700,325583100,47900,47900,47900,47900,0
|
|
20241007,180600,325583100,47900,47900,47900,47900,0
|
|
20241007,180500,325583100,47900,47900,47900,47900,0
|
|
20241007,180400,325583100,47900,47900,47900,47900,0
|
|
20241007,180300,325583100,47900,47900,47900,47900,0
|
|
20241007,180200,325583100,47900,47900,47900,47900,0
|
|
20241007,180100,325583100,47900,47900,47900,47900,0
|
|
20241007,180000,325583100,47900,47900,47900,47900,0
|
|
20241007,175900,325583100,47900,47900,47900,47900,0
|
|
20241007,175800,325583100,47900,47900,47900,47900,0
|
|
20241007,175700,325583100,47900,47900,47900,47900,0
|
|
20241007,175600,325583100,47900,47900,47900,47900,0
|
|
20241007,175500,325583100,47900,47900,47900,47900,0
|
|
20241007,175400,325583100,47900,47900,47900,47900,0
|
|
20241007,175300,325583100,47900,47900,47900,47900,0
|
|
20241007,175200,325583100,47900,47900,47900,47900,0
|
|
20241007,175100,325583100,47900,47900,47900,47900,0
|
|
20241007,175000,325583100,47900,47900,47900,47900,0
|
|
20241007,174900,325583100,47900,47900,47900,47900,0
|
|
20241007,174800,325583100,47900,47900,47900,47900,0
|
|
20241007,174700,325583100,47900,47900,47900,47900,0
|
|
20241007,174600,325583100,47900,47900,47900,47900,0
|
|
20241007,174500,325583100,47900,47900,47900,47900,0
|
|
20241007,174400,325583100,47900,47900,47900,47900,39
|
|
20241007,174300,325583100,47900,47900,47900,47900,0
|
|
20241007,174200,325583100,47900,47900,47900,47900,0
|
|
20241007,174100,325583100,47900,47900,47900,47900,0
|
|
20241007,174000,325583100,47900,47900,47900,47900,0
|
|
20241007,173900,325583100,47900,47900,47900,47900,0
|
|
20241007,173800,325583100,47900,47900,47900,47900,0
|
|
20241007,173700,325583100,47900,47900,47900,47900,0
|
|
20241007,173600,325583100,47900,47900,47900,47900,0
|
|
20241007,173500,325583100,47900,47900,47900,47900,0
|
|
20241007,173400,325583100,47900,47900,47900,47900,0
|
|
20241007,173300,325583100,47900,47900,47900,47900,0
|
|
20241007,173200,325583100,47900,47900,47900,47900,0
|
|
20241007,173100,325583100,47900,47900,47900,47900,0
|
|
20241007,173000,325583100,47900,47900,47900,47900,0
|
|
20241007,172900,325583100,47900,47900,47900,47900,0
|
|
20241007,172800,325583100,47900,47900,47900,47900,0
|
|
20241007,172700,325583100,47900,47900,47900,47900,0
|
|
20241007,172600,325583100,47900,47900,47900,47900,0
|
|
20241007,172500,325583100,47900,47900,47900,47900,0
|
|
20241007,172400,325583100,47900,47900,47900,47900,0
|
|
20241007,172300,325583100,47900,47900,47900,47900,0
|
|
20241007,172200,325583100,47900,47900,47900,47900,0
|
|
20241007,172100,325583100,47900,47900,47900,47900,0
|
|
20241007,172000,325583100,47900,47900,47900,47900,0
|
|
20241007,171900,325583100,47900,47900,47900,47900,0
|
|
20241007,171800,325583100,47900,47900,47900,47900,0
|
|
20241007,171700,325583100,47900,47900,47900,47900,0
|
|
20241007,171600,325583100,47900,47900,47900,47900,0
|
|
20241007,171500,325583100,47900,47900,47900,47900,0
|
|
20241007,171400,325583100,47900,47900,47900,47900,39
|
|
20241007,171300,325583100,47900,47900,47900,47900,0
|
|
20241007,171200,325583100,47900,47900,47900,47900,0
|
|
20241007,171100,325583100,47900,47900,47900,47900,0
|
|
20241007,171000,325583100,47900,47900,47900,47900,0
|
|
20241007,170900,325583100,47900,47900,47900,47900,0
|
|
20241007,170800,325583100,47900,47900,47900,47900,0
|
|
20241007,170700,325583100,47900,47900,47900,47900,0
|
|
20241007,170600,325583100,47900,47900,47900,47900,0
|
|
20241007,170500,325583100,47900,47900,47900,47900,0
|
|
20241007,170400,325583100,47900,47900,47900,47900,0
|
|
20241007,170300,325583100,47900,47900,47900,47900,0
|
|
20241007,170200,325583100,47900,47900,47900,47900,0
|
|
20241007,170100,325583100,47900,47900,47900,47900,0
|
|
20241007,170000,325583100,47900,47900,47900,47900,0
|
|
20241007,165900,325583100,47900,47900,47900,47900,0
|
|
20241007,165800,325583100,47900,47900,47900,47900,0
|
|
20241007,165700,325583100,47900,47900,47900,47900,0
|
|
20241007,165600,325583100,47900,47900,47900,47900,0
|
|
20241007,165500,325583100,47900,47900,47900,47900,0
|
|
20241007,165400,325583100,47900,47900,47900,47900,0
|
|
20241007,165300,325583100,47900,47900,47900,47900,0
|
|
20241007,165200,325583100,47900,47900,47900,47900,0
|
|
20241007,165100,325583100,47900,47900,47900,47900,0
|
|
20241007,165000,325583100,47900,47900,47900,47900,0
|
|
20241007,164900,325583100,47900,47900,47900,47900,0
|
|
20241007,164800,325583100,47900,47900,47900,47900,0
|
|
20241007,164700,325583100,47900,47900,47900,47900,0
|
|
20241007,164600,325583100,47900,47900,47900,47900,0
|
|
20241007,164500,325583100,47900,47900,47900,47900,0
|
|
20241007,164400,325583100,47900,47900,47900,47900,39
|
|
20241007,164300,325583100,47900,47900,47900,47900,0
|
|
20241007,164200,325583100,47900,47900,47900,47900,0
|
|
20241007,164100,325583100,47900,47900,47900,47900,0
|
|
20241007,164000,325583100,47900,47900,47900,47900,0
|
|
20241007,163900,325583100,47900,47900,47900,47900,0
|
|
20241007,163800,325583100,47900,47900,47900,47900,0
|
|
20241007,163700,325583100,47900,47900,47900,47900,0
|
|
20241007,163600,325583100,47900,47900,47900,47900,0
|
|
20241007,163500,325583100,47900,47900,47900,47900,0
|
|
20241007,163400,325583100,47900,47900,47900,47900,0
|
|
20241007,163300,325583100,47900,47900,47900,47900,0
|
|
20241007,163200,325583100,47900,47900,47900,47900,0
|
|
20241007,163100,325583100,47900,47900,47900,47900,0
|
|
20241007,163000,325583100,47900,47900,47900,47900,0
|
|
20241007,162900,325583100,47900,47900,47900,47900,0
|
|
20241007,162800,325583100,47900,47900,47900,47900,0
|
|
20241007,162700,325583100,47900,47900,47900,47900,0
|
|
20241007,162600,325583100,47900,47900,47900,47900,0
|
|
20241007,162500,325583100,47900,47900,47900,47900,0
|
|
20241007,162400,325583100,47900,47900,47900,47900,0
|
|
20241007,162300,325583100,47900,47900,47900,47900,0
|
|
20241007,162200,325583100,47900,47900,47900,47900,0
|
|
20241007,162100,325583100,47900,47900,47900,47900,0
|
|
20241007,162000,325583100,47900,47900,47900,47900,0
|
|
20241007,161900,325583100,47900,47900,47900,47900,0
|
|
20241007,161800,325583100,47900,47900,47900,47900,0
|
|
20241007,161700,325583100,47900,47900,47900,47900,0
|
|
20241007,161600,325583100,47900,47900,47900,47900,0
|
|
20241007,161500,325583100,47900,47900,47900,47900,0
|
|
20241007,161400,325583100,47900,47900,47900,47900,39
|
|
20241007,161300,325583100,47900,47900,47900,47900,0
|
|
20241007,161200,325583100,47900,47900,47900,47900,0
|
|
20241007,161100,325583100,47900,47900,47900,47900,0
|
|
20241007,161000,325583100,47900,47900,47900,47900,0
|
|
20241007,160900,325583100,47900,47900,47900,47900,0
|
|
20241007,160800,325583100,47900,47900,47900,47900,0
|
|
20241007,160700,325583100,47900,47900,47900,47900,0
|
|
20241007,160600,325583100,47900,47900,47900,47900,0
|
|
20241007,160500,325583100,47900,47900,47900,47900,0
|
|
20241007,160400,325583100,47900,47900,47900,47900,0
|
|
20241007,160300,325583100,47900,47900,47900,47900,0
|
|
20241007,160200,325583100,47900,47900,47900,47900,0
|
|
20241007,160100,325583100,47900,47900,47900,47900,0
|
|
20241007,160000,325583100,47900,47900,47900,47900,0
|
|
20241007,155900,325583100,47900,47900,47900,47900,0
|
|
20241007,155800,325583100,47900,47900,47900,47900,0
|
|
20241007,155700,325583100,47900,47900,47900,47900,0
|
|
20241007,155600,325583100,47900,47900,47900,47900,0
|
|
20241007,155500,325583100,47900,47900,47900,47900,0
|
|
20241007,155400,325583100,47900,47900,47900,47900,0
|
|
20241007,155300,325583100,47900,47900,47900,47900,0
|
|
20241007,155200,325583100,47900,47900,47900,47900,0
|
|
20241007,155100,325583100,47900,47900,47900,47900,0
|
|
20241007,155000,325583100,47900,47900,47900,47900,0
|
|
20241007,154900,325583100,47900,47900,47900,47900,0
|
|
20241007,154800,325583100,47900,47900,47900,47900,0
|
|
20241007,154700,325583100,47900,47900,47900,47900,0
|
|
20241007,154600,325583100,47900,47900,47900,47900,0
|
|
20241007,154500,325583100,47900,47900,47900,47900,0
|
|
20241007,154400,325583100,47900,47900,47900,47900,39
|
|
20241007,154300,325583100,47900,47900,47900,47900,0
|
|
20241007,154200,325583100,47900,47900,47900,47900,0
|
|
20241007,154100,325583100,47900,47900,47900,47900,0
|
|
20241007,154000,325583100,47900,47900,47900,47900,0
|
|
20241007,153900,325583100,47900,47900,47900,47900,0
|
|
20241007,153800,325583100,47900,47900,47900,47900,0
|
|
20241007,153700,325583100,47900,47900,47900,47900,0
|
|
20241007,153600,325583100,47900,47900,47900,47900,0
|
|
20241007,153500,325583100,47900,47900,47900,47900,0
|
|
20241007,153400,325583100,47900,47900,47900,47900,0
|
|
20241007,153300,325583100,47900,47900,47900,47900,0
|
|
20241007,153200,325583100,47900,47900,47900,47900,0
|
|
20241007,153100,325583100,47900,47900,47900,47900,0
|
|
20241007,153000,325583100,47900,47900,47900,47900,39
|
|
20241007,152900,323715000,47900,47900,47900,47900,0
|
|
20241007,152800,323715000,47900,47900,47900,47900,0
|
|
20241007,152700,323715000,47900,47900,47900,47900,0
|
|
20241007,152600,323715000,47900,47900,47900,47900,0
|
|
20241007,152500,323715000,47900,47900,47900,47900,0
|
|
20241007,152400,323715000,47900,47900,47900,47900,0
|
|
20241007,152300,323715000,47900,47900,47900,47900,0
|
|
20241007,152200,323715000,47900,47900,47900,47900,0
|
|
20241007,152100,323715000,47900,47900,47900,47900,0
|
|
20241007,152000,323715000,47900,47900,47900,47900,0
|
|
20241007,151900,323715000,47900,47900,47900,47900,1
|
|
20241007,151800,323667100,47850,47850,47850,47850,0
|
|
20241007,151700,323667100,47850,47850,47850,47850,0
|
|
20241007,151600,323667100,47850,47850,47850,47850,0
|
|
20241007,151500,323667100,47850,47850,47850,47850,0
|
|
20241007,151400,323667100,47850,47850,47850,47850,0
|
|
20241007,151300,323667100,47850,47850,47850,47850,0
|
|
20241007,151200,323667100,47850,47850,47850,47850,0
|
|
20241007,151100,323667100,47850,47850,47850,47850,0
|
|
20241007,151000,323667100,47850,47850,47850,47850,2
|
|
20241007,150900,323571400,47800,47800,47800,47800,0
|
|
20241007,150800,323571400,47800,47800,47800,47800,0
|
|
20241007,150700,323571400,47800,47800,47800,47800,0
|
|
20241007,150600,323571400,47800,47800,47800,47800,0
|
|
20241007,150500,323571400,47800,47800,47800,47800,0
|
|
20241007,150400,323571400,47800,47800,47800,47800,35
|
|
20241007,150300,321898400,47800,47800,47800,47800,0
|
|
20241007,150200,321898400,47800,47800,47800,47800,0
|
|
20241007,150100,321898400,47800,47800,47800,47800,127
|
|
20241007,150000,315827800,47800,47900,47900,47800,9
|
|
20241007,145900,315397500,47850,47850,47850,47850,13
|
|
20241007,145800,314775450,47800,47800,47800,47800,22
|
|
20241007,145700,313723850,47800,47800,47800,47800,0
|
|
20241007,145600,313723850,47800,47800,47800,47800,41
|
|
20241007,145500,311764050,47800,47800,47800,47800,0
|
|
20241007,145400,311764050,47800,47800,47800,47800,0
|
|
20241007,145300,311764050,47800,47800,47800,47800,0
|
|
20241007,145200,311764050,47800,47800,47800,47800,42
|
|
20241007,145100,309756450,47850,47850,47850,47850,0
|
|
20241007,145000,309756450,47850,47850,47850,47850,0
|
|
20241007,144900,309756450,47850,47850,47850,47850,0
|
|
20241007,144800,309756450,47850,47800,47850,47800,44
|
|
20241007,144700,307652950,47850,47850,47850,47850,0
|
|
20241007,144600,307652950,47850,47900,47900,47850,22
|
|
20241007,144500,306599350,47900,47900,47900,47900,35
|
|
20241007,144400,304922850,47800,47800,47800,47800,41
|
|
20241007,144300,302963050,47850,47850,47850,47850,0
|
|
20241007,144200,302963050,47850,47850,47850,47850,0
|
|
20241007,144100,302963050,47850,47850,47850,47850,0
|
|
20241007,144000,302963050,47850,47800,47850,47800,104
|
|
20241007,143900,297990750,47800,47800,47800,47800,0
|
|
20241007,143800,297990750,47800,47800,47800,47800,0
|
|
20241007,143700,297990750,47800,47800,47800,47800,0
|
|
20241007,143600,297990750,47800,47800,47800,47800,4
|
|
20241007,143500,297799550,47750,47750,47750,47750,3
|
|
20241007,143400,297656300,47800,47800,47800,47800,13
|
|
20241007,143300,297034900,47750,47750,47750,47750,0
|
|
20241007,143200,297034900,47750,47850,47850,47750,10
|
|
20241007,143100,296556800,47900,47900,47900,47900,0
|
|
20241007,143000,296556800,47900,47900,47900,47900,8
|
|
20241007,142900,296173600,48000,48000,48000,48000,0
|
|
20241007,142800,296173600,48000,48000,48000,48000,23
|
|
20241007,142700,295069600,48000,48000,48000,48000,10
|
|
20241007,142600,294589600,48000,47850,48150,47850,81
|
|
20241007,142500,290703050,47800,47800,47800,47800,42
|
|
20241007,142400,288695450,47750,47750,47750,47750,0
|
|
20241007,142300,288695450,47750,47750,47750,47750,0
|
|
20241007,142200,288695450,47750,47750,47750,47750,6
|
|
20241007,142100,288408950,47800,47800,47800,47800,41
|
|
20241007,142000,286449150,47800,47800,47800,47800,0
|
|
20241007,141900,286449150,47800,47800,47800,47800,0
|
|
20241007,141800,286449150,47800,47800,47800,47800,0
|
|
20241007,141700,286449150,47800,47800,47800,47800,39
|
|
20241007,141600,284584950,47800,47800,47800,47800,31
|
|
20241007,141500,283103150,47800,47800,47800,47800,27
|
|
20241007,141400,281812550,47900,47900,47900,47900,0
|
|
20241007,141300,281812550,47900,47900,47900,47900,17
|
|
20241007,141200,280998250,48000,48000,48000,48000,0
|
|
20241007,141100,280998250,48000,48000,48000,48000,25
|
|
20241007,141000,279798250,48050,48050,48050,48050,0
|
|
20241007,140900,279798250,48050,48050,48050,48050,16
|
|
20241007,140800,279029450,48050,48050,48050,48050,10
|
|
20241007,140700,278548950,48050,48050,48050,48050,59
|
|
20241007,140600,275714000,48250,47900,48250,47900,86
|
|
20241007,140500,271587050,47800,47800,47800,47800,41
|
|
20241007,140400,269627250,47800,47800,47800,47800,0
|
|
20241007,140300,269627250,47800,47800,47800,47800,0
|
|
20241007,140200,269627250,47800,47800,47800,47800,0
|
|
20241007,140100,269627250,47800,47800,47800,47800,43
|
|
20241007,140000,267571850,47750,47750,47750,47750,0
|
|
20241007,135900,267571850,47750,47750,47750,47750,0
|
|
20241007,135800,267571850,47750,47750,47850,47750,22
|
|
20241007,135700,266519650,47800,47750,47800,47750,26
|
|
20241007,135600,265277050,47750,47800,47800,47750,2
|
|
20241007,135500,265181500,47800,47850,47850,47800,55
|
|
20241007,135400,262550150,47850,47850,47850,47850,3
|
|
20241007,135300,262406600,47900,47950,47950,47900,29
|
|
20241007,135200,261017400,47950,47950,47950,47950,4
|
|
20241007,135100,260825600,47950,48000,48000,47950,11
|
|
20241007,135000,260297700,48000,48000,48000,48000,2
|
|
20241007,134900,260201700,48000,48000,48000,48000,22
|
|
20241007,134800,259145700,48000,48050,48050,48000,4
|
|
20241007,134700,258953600,48250,48200,48250,48200,8
|
|
20241007,134600,258567650,48200,47950,48250,47950,362
|
|
20241007,134500,241142600,47950,48000,48000,47950,55
|
|
20241007,134400,238503500,47950,47950,47950,47950,2
|
|
20241007,134300,238407600,47800,47800,47800,47800,0
|
|
20241007,134200,238407600,47800,47800,47800,47800,37
|
|
20241007,134100,236639000,47800,47800,47800,47800,0
|
|
20241007,134000,236639000,47800,47800,47800,47800,0
|
|
20241007,133900,236639000,47800,47800,47800,47800,22
|
|
20241007,133800,235587400,47800,47800,47800,47800,22
|
|
20241007,133700,234535800,47800,47800,47800,47800,0
|
|
20241007,133600,234535800,47800,47800,47800,47800,28
|
|
20241007,133500,233197400,47750,47750,47750,47750,7
|
|
20241007,133400,232863150,47900,47900,47900,47900,21
|
|
20241007,133300,231857250,47950,47950,47950,47950,0
|
|
20241007,133200,231857250,47950,47950,47950,47950,4
|
|
20241007,133100,231665450,48000,48000,48000,48000,0
|
|
20241007,133000,231665450,48000,48000,48000,48000,5
|
|
20241007,132900,231425450,48000,48000,48000,48000,0
|
|
20241007,132800,231425450,48000,48000,48000,48000,38
|
|
20241007,132700,229601450,48100,48100,48100,48100,0
|
|
20241007,132600,229601450,48100,48000,48100,48000,59
|
|
20241007,132500,226769350,47900,47800,47900,47800,127
|
|
20241007,132400,220695650,47800,47800,47800,47800,0
|
|
20241007,132300,220695650,47800,47800,47800,47800,0
|
|
20241007,132200,220695650,47800,47800,47800,47800,0
|
|
20241007,132100,220695650,47800,47800,47800,47800,0
|
|
20241007,132000,220695650,47800,47800,47800,47800,0
|
|
20241007,131900,220695650,47800,47800,47800,47800,0
|
|
20241007,131800,220695650,47800,47800,47800,47800,0
|
|
20241007,131700,220695650,47800,47800,47800,47800,0
|
|
20241007,131600,220695650,47800,47750,47800,47750,25
|
|
20241007,131500,219500900,47750,47750,47750,47750,3
|
|
20241007,131400,219357650,47800,47800,47800,47800,30
|
|
20241007,131300,217923650,47800,47800,47800,47800,1
|
|
20241007,131200,217875850,47900,47900,47900,47900,1
|
|
20241007,131100,217827950,48000,48000,48000,48000,0
|
|
20241007,131000,217827950,48000,48000,48000,48000,9
|
|
20241007,130900,217395950,48000,48000,48000,48000,0
|
|
20241007,130800,217395950,48000,48000,48000,48000,39
|
|
20241007,130700,215523950,48100,48100,48100,48100,0
|
|
20241007,130600,215523950,48100,48000,48100,48000,158
|
|
20241007,130500,207939850,48000,47800,48000,47800,154
|
|
20241007,130400,200561400,47800,47800,47800,47800,0
|
|
20241007,130300,200561400,47800,47800,47800,47800,1
|
|
20241007,130200,200513600,47800,47800,47800,47800,0
|
|
20241007,130100,200513600,47800,47800,47800,47800,0
|
|
20241007,130000,200513600,47800,47800,47800,47800,0
|
|
20241007,125900,200513600,47800,47800,47800,47800,39
|
|
20241007,125800,198649400,47800,47800,47800,47800,0
|
|
20241007,125700,198649400,47800,47800,47800,47800,24
|
|
20241007,125600,197502200,47800,47750,47800,47750,8
|
|
20241007,125500,197120150,47800,47800,47800,47800,1
|
|
20241007,125400,197072350,47900,47900,47900,47900,0
|
|
20241007,125300,197072350,47900,47900,47900,47900,17
|
|
20241007,125200,196258050,47900,47900,47900,47900,0
|
|
20241007,125100,196258050,47900,47900,47900,47900,20
|
|
20241007,125000,195300050,47950,47950,47950,47950,1
|
|
20241007,124900,195252100,47900,47900,47900,47900,20
|
|
20241007,124800,194294100,47950,47950,47950,47950,0
|
|
20241007,124700,194294100,47950,47950,47950,47900,68
|
|
20241007,124600,191034450,47950,47850,47950,47850,46
|
|
20241007,124500,188829600,47800,47800,47800,47800,111
|
|
20241007,124400,183523800,47800,47800,47800,47800,0
|
|
20241007,124300,183523800,47800,47800,47800,47800,0
|
|
20241007,124200,183523800,47800,47800,47800,47800,0
|
|
20241007,124100,183523800,47800,47800,47800,47800,0
|
|
20241007,124000,183523800,47800,47800,47800,47800,0
|
|
20241007,123900,183523800,47800,47800,47800,47800,0
|
|
20241007,123800,183523800,47800,47800,47800,47800,1
|
|
20241007,123700,183476000,47850,47850,47850,47850,0
|
|
20241007,123600,183476000,47850,47850,47850,47850,0
|
|
20241007,123500,183476000,47850,47850,47850,47850,8
|
|
20241007,123400,183093200,47850,47850,47850,47850,0
|
|
20241007,123300,183093200,47850,47850,47850,47850,20
|
|
20241007,123200,182136200,47850,47850,47850,47850,20
|
|
20241007,123100,181179200,47850,47850,47850,47850,0
|
|
20241007,123000,181179200,47850,47850,47850,47850,38
|
|
20241007,122900,179360900,47850,47850,47850,47850,0
|
|
20241007,122800,179360900,47850,47850,47850,47850,0
|
|
20241007,122700,179360900,47850,47850,47850,47850,0
|
|
20241007,122600,179360900,47850,47800,47850,47800,52
|
|
20241007,122500,176874100,47800,47800,47800,47800,114
|
|
20241007,122400,171424900,47750,47750,47750,47750,0
|
|
20241007,122300,171424900,47750,47750,47750,47750,0
|
|
20241007,122200,171424900,47750,47750,47750,47750,25
|
|
20241007,122100,170231150,47750,47750,47750,47750,0
|
|
20241007,122000,170231150,47750,47750,47750,47750,0
|
|
20241007,121900,170231150,47750,47750,47750,47750,0
|
|
20241007,121800,170231150,47750,47750,47750,47750,0
|
|
20241007,121700,170231150,47750,47750,47750,47750,0
|
|
20241007,121600,170231150,47750,47750,47750,47750,0
|
|
20241007,121500,170231150,47750,47750,47750,47750,6
|
|
20241007,121400,169944650,47750,47750,47750,47750,0
|
|
20241007,121300,169944650,47750,47750,47750,47750,2
|
|
20241007,121200,169849150,47800,47800,47800,47800,23
|
|
20241007,121100,168749750,47800,47800,47800,47800,0
|
|
20241007,121000,168749750,47800,47800,47800,47800,0
|
|
20241007,120900,168749750,47800,47800,47800,47800,0
|
|
20241007,120800,168749750,47800,47800,47800,47800,38
|
|
20241007,120700,166933350,47800,47800,47800,47800,0
|
|
20241007,120600,166933350,47800,47800,47800,47800,0
|
|
20241007,120500,166933350,47800,47800,47800,47800,144
|
|
20241007,120400,160050150,47750,47750,47750,47750,0
|
|
20241007,120300,160050150,47750,47750,47750,47750,0
|
|
20241007,120200,160050150,47750,47750,47750,47750,0
|
|
20241007,120100,160050150,47750,47750,47750,47750,10
|
|
20241007,120000,159572650,47750,47750,47750,47750,0
|
|
20241007,115900,159572650,47750,47750,47750,47750,0
|
|
20241007,115800,159572650,47750,47750,47750,47750,0
|
|
20241007,115700,159572650,47750,47750,47750,47750,0
|
|
20241007,115600,159572650,47750,47750,47750,47750,1
|
|
20241007,115500,159524900,47750,47750,47750,47750,7
|
|
20241007,115400,159190650,47850,47850,47850,47850,0
|
|
20241007,115300,159190650,47850,47850,47850,47850,0
|
|
20241007,115200,159190650,47850,47850,47850,47850,1
|
|
20241007,115100,159142800,47850,47850,47850,47850,33
|
|
20241007,115000,157563750,47850,47850,47850,47850,0
|
|
20241007,114900,157563750,47850,47850,47850,47850,0
|
|
20241007,114800,157563750,47850,47850,47850,47850,0
|
|
20241007,114700,157563750,47850,47850,47850,47850,21
|
|
20241007,114600,156558900,47850,47850,47850,47850,1
|
|
20241007,114500,156511050,47800,47800,47800,47800,96
|
|
20241007,114400,151922250,47750,47750,47750,47750,0
|
|
20241007,114300,151922250,47750,47750,47750,47750,0
|
|
20241007,114200,151922250,47750,47750,47750,47750,0
|
|
20241007,114100,151922250,47750,47750,47750,47750,0
|
|
20241007,114000,151922250,47750,47750,47750,47750,10
|
|
20241007,113900,151444750,47800,47800,47800,47800,0
|
|
20241007,113800,151444750,47800,47800,47800,47800,0
|
|
20241007,113700,151444750,47800,47800,47800,47800,2
|
|
20241007,113600,151349150,47850,47750,47850,47750,2
|
|
20241007,113500,151253550,47750,47800,47800,47750,25
|
|
20241007,113400,150058850,47800,47800,47800,47800,0
|
|
20241007,113300,150058850,47800,47800,47800,47800,41
|
|
20241007,113200,148099050,47800,47800,47800,47800,5
|
|
20241007,113100,147860050,47800,47800,47800,47800,0
|
|
20241007,113000,147860050,47800,47800,47800,47800,0
|
|
20241007,112900,147860050,47800,47800,47800,47800,40
|
|
20241007,112800,145948050,47800,47800,47800,47800,0
|
|
20241007,112700,145948050,47800,47800,47800,47800,0
|
|
20241007,112600,145948050,47800,47850,47850,47800,27
|
|
20241007,112500,144656400,47800,47800,47800,47800,168
|
|
20241007,112400,136626000,47750,47750,47750,47750,0
|
|
20241007,112300,136626000,47750,47750,47750,47750,0
|
|
20241007,112200,136626000,47750,47750,47750,47750,0
|
|
20241007,112100,136626000,47750,47750,47750,47750,0
|
|
20241007,112000,136626000,47750,47750,47750,47750,2
|
|
20241007,111900,136530500,47750,47750,47750,47750,0
|
|
20241007,111800,136530500,47750,47750,47750,47750,0
|
|
20241007,111700,136530500,47750,47750,47750,47750,0
|
|
20241007,111600,136530500,47750,47750,47750,47750,1
|
|
20241007,111500,136482750,47750,47800,47800,47750,8
|
|
20241007,111400,136100700,47800,47800,47800,47800,0
|
|
20241007,111300,136100700,47800,47800,47800,47800,0
|
|
20241007,111200,136100700,47800,47800,47800,47800,11
|
|
20241007,111100,135574900,47800,47800,47800,47800,0
|
|
20241007,111000,135574900,47800,47800,47800,47800,19
|
|
20241007,110900,134666700,47900,47900,47900,47900,0
|
|
20241007,110800,134666700,47900,47900,47900,47900,32
|
|
20241007,110700,133133900,47850,47850,47850,47850,0
|
|
20241007,110600,133133900,47850,47850,47850,47850,0
|
|
20241007,110500,133133900,47850,47800,47850,47800,155
|
|
20241007,110400,125724800,47750,47750,47750,47750,0
|
|
20241007,110300,125724800,47750,47750,47750,47750,0
|
|
20241007,110200,125724800,47750,47750,47750,47750,0
|
|
20241007,110100,125724800,47750,47750,47750,47750,0
|
|
20241007,110000,125724800,47750,47750,47750,47750,0
|
|
20241007,105900,125724800,47750,47750,47750,47750,0
|
|
20241007,105800,125724800,47750,47750,47750,47750,0
|
|
20241007,105700,125724800,47750,47750,47750,47750,0
|
|
20241007,105600,125724800,47750,47750,47750,47750,1
|
|
20241007,105500,125677050,47750,47750,47750,47750,7
|
|
20241007,105400,125342800,47800,47800,47800,47800,1
|
|
20241007,105300,125295000,47900,47900,47900,47900,0
|
|
20241007,105200,125295000,47900,47900,47900,47900,7
|
|
20241007,105100,124959700,47900,47900,47900,47900,1
|
|
20241007,105000,124911800,47900,47900,47900,47900,22
|
|
20241007,104900,123858000,47900,47900,47900,47900,0
|
|
20241007,104800,123858000,47900,47900,47900,47900,23
|
|
20241007,104700,122756300,47800,47800,47800,47800,0
|
|
20241007,104600,122756300,47800,47800,47800,47800,65
|
|
20241007,104500,119649300,47800,47750,47800,47750,84
|
|
20241007,104400,115634200,47750,47750,47750,47750,0
|
|
20241007,104300,115634200,47750,47750,47750,47750,0
|
|
20241007,104200,115634200,47750,47750,47750,47750,0
|
|
20241007,104100,115634200,47750,47750,47750,47750,0
|
|
20241007,104000,115634200,47750,47750,47750,47750,0
|
|
20241007,103900,115634200,47750,47750,47750,47750,0
|
|
20241007,103800,115634200,47750,47750,47750,47750,0
|
|
20241007,103700,115634200,47750,47750,47750,47750,1
|
|
20241007,103600,115586450,47750,47750,47750,47750,7
|
|
20241007,103500,115252200,47800,47950,47950,47800,6
|
|
20241007,103400,114964650,48000,48000,48000,48000,0
|
|
20241007,103300,114964650,48000,48000,48000,48000,8
|
|
20241007,103200,114580650,48000,48000,48000,48000,0
|
|
20241007,103100,114580650,48000,48000,48000,48000,0
|
|
20241007,103000,114580650,48000,48000,48000,48000,0
|
|
20241007,102900,114580650,48000,48000,48100,48000,759
|
|
20241007,102800,78145000,48100,48100,48100,48100,0
|
|
20241007,102700,78145000,48100,48100,48100,48100,0
|
|
20241007,102600,78145000,48100,48000,48100,48000,254
|
|
20241007,102500,65952900,47800,47800,47800,47800,47
|
|
20241007,102400,63706300,47800,47800,47800,47800,1
|
|
20241007,102300,63658500,47800,47800,47800,47800,10
|
|
20241007,102200,63180500,47750,47750,47750,47750,1
|
|
20241007,102100,63132750,47800,47800,47800,47800,25
|
|
20241007,102000,61937750,47800,47800,47800,47800,0
|
|
20241007,101900,61937750,47800,47800,47800,47800,40
|
|
20241007,101800,60025750,47800,47800,47800,47800,60
|
|
20241007,101700,57157750,47900,47900,47900,47900,0
|
|
20241007,101600,57157750,47900,47900,47900,47900,0
|
|
20241007,101500,57157750,47900,47900,47900,47900,9
|
|
20241007,101400,56726650,47900,47900,47900,47900,8
|
|
20241007,101300,56343450,47950,47950,47950,47950,5
|
|
20241007,101200,56103700,47950,47950,47950,47950,0
|
|
20241007,101100,56103700,47950,48000,48000,47950,26
|
|
20241007,101000,54856600,48000,48000,48000,48000,0
|
|
20241007,100900,54856600,48000,48000,48000,48000,19
|
|
20241007,100800,53944600,47950,47950,47950,47950,0
|
|
20241007,100700,53944600,47950,47950,47950,47950,0
|
|
20241007,100600,53944600,47950,47950,47950,47950,3
|
|
20241007,100500,53800750,47850,47950,47950,47800,153
|
|
20241007,100400,46480500,48000,48000,48000,48000,0
|
|
20241007,100300,46480500,48000,48000,48000,48000,0
|
|
20241007,100200,46480500,48000,48000,48000,48000,0
|
|
20241007,100100,46480500,48000,48000,48000,48000,0
|
|
20241007,100000,46480500,48000,48000,48000,48000,1
|
|
20241007,095900,46432500,47950,47950,47950,47950,0
|
|
20241007,095800,46432500,47950,47950,47950,47950,0
|
|
20241007,095700,46432500,47950,47950,47950,47950,0
|
|
20241007,095600,46432500,47950,47950,47950,47950,6
|
|
20241007,095500,46144800,47950,47950,47950,47950,1
|
|
20241007,095400,46096850,48000,48000,48000,48000,0
|
|
20241007,095300,46096850,48000,48000,48000,48000,0
|
|
20241007,095200,46096850,48000,48000,48000,48000,0
|
|
20241007,095100,46096850,48000,48000,48000,48000,23
|
|
20241007,095000,44992850,48100,48100,48100,48100,0
|
|
20241007,094900,44992850,48100,48100,48100,48100,0
|
|
20241007,094800,44992850,48100,48100,48100,48100,2
|
|
20241007,094700,44896650,48200,48050,48200,48050,65
|
|
20241007,094600,41769900,47950,47950,47950,47950,103
|
|
20241007,094500,36831050,47950,47950,47950,47950,3
|
|
20241007,094400,36687200,47900,47900,47900,47900,0
|
|
20241007,094300,36687200,47900,47900,47900,47900,0
|
|
20241007,094200,36687200,47900,47900,47900,47900,0
|
|
20241007,094100,36687200,47900,47900,47900,47900,0
|
|
20241007,094000,36687200,47900,47900,47900,47900,0
|
|
20241007,093900,36687200,47900,47900,47900,47900,0
|
|
20241007,093800,36687200,47900,47900,47900,47900,0
|
|
20241007,093700,36687200,47900,47900,47900,47900,1
|
|
20241007,093600,36639300,47900,47900,47900,47900,6
|
|
20241007,093500,36351900,47900,47900,47900,47900,1
|
|
20241007,093400,36304000,48100,48100,48100,48100,0
|
|
20241007,093300,36304000,48100,48100,48100,48100,0
|
|
20241007,093200,36304000,48100,47850,48100,47850,24
|
|
20241007,093100,35153350,47850,48100,48100,47850,55
|
|
20241007,093000,32514900,48100,48100,48100,48100,0
|
|
20241007,092900,32514900,48100,48100,48100,48100,0
|
|
20241007,092800,32514900,48100,48100,48100,48100,0
|
|
20241007,092700,32514900,48100,48100,48100,48100,0
|
|
20241007,092600,32514900,48100,47900,48100,47900,217
|
|
20241007,092500,22112900,47900,47900,47900,47900,1
|
|
20241007,092400,22065000,47850,47850,47850,47850,3
|
|
20241007,092300,21921450,47850,47850,47850,47850,11
|
|
20241007,092200,21395100,47800,47800,47800,47800,0
|
|
20241007,092100,21395100,47800,47800,47800,47800,0
|
|
20241007,092000,21395100,47800,47800,47800,47800,10
|
|
20241007,091900,20917100,47800,47800,47800,47800,0
|
|
20241007,091800,20917100,47800,47800,47850,47700,61
|
|
20241007,091700,18005350,47800,47800,47800,47800,0
|
|
20241007,091600,18005350,47800,47800,47800,47800,6
|
|
20241007,091500,17718550,47800,47900,48050,47800,118
|
|
20241007,091400,12070950,47800,47800,47800,47800,0
|
|
20241007,091300,12070950,47800,47800,47800,47800,0
|
|
20241007,091200,12070950,47800,47800,47800,47800,0
|
|
20241007,091100,12070950,47800,47800,47800,47800,0
|
|
20241007,091000,12070950,47800,47800,47800,47800,0
|
|
20241007,090900,12070950,47800,47800,47800,47800,100
|
|
20241007,090800,7290950,48100,48100,48100,48100,0
|
|
20241007,090700,7290950,48100,48100,48100,48100,0
|
|
20241007,090600,7290950,48100,48100,48100,48100,0
|
|
20241007,090500,7290950,48100,48100,48100,48100,1
|
|
20241007,090400,7242850,48100,48100,48100,48100,0
|
|
20241007,090300,7242850,48100,47750,48150,47600,18
|
|
20241007,090200,6380800,47700,47700,47700,47700,64
|
|
20241007,090100,3328000,48100,48100,48100,48100,5
|
|
20241007,090000,3087500,48200,48250,48250,48200,64
|