576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,183200,1693349100,27600,27600,27600,27600,0
|
|
20241004,183100,1693349100,27600,27600,27600,27600,0
|
|
20241004,183000,1693349100,27600,27600,27600,27600,0
|
|
20241004,182900,1693349100,27600,27600,27600,27600,0
|
|
20241004,182800,1693349100,27600,27600,27600,27600,0
|
|
20241004,182700,1693349100,27600,27600,27600,27600,0
|
|
20241004,182600,1693349100,27600,27600,27600,27600,0
|
|
20241004,182500,1693349100,27600,27600,27600,27600,0
|
|
20241004,182400,1693349100,27600,27600,27600,27600,0
|
|
20241004,182300,1693349100,27600,27600,27600,27600,0
|
|
20241004,182200,1693349100,27600,27600,27600,27600,0
|
|
20241004,182100,1693349100,27600,27600,27600,27600,0
|
|
20241004,182000,1693349100,27600,27600,27600,27600,0
|
|
20241004,181900,1693349100,27600,27600,27600,27600,0
|
|
20241004,181800,1693349100,27600,27600,27600,27600,0
|
|
20241004,181700,1693349100,27600,27600,27600,27600,0
|
|
20241004,181600,1693349100,27600,27600,27600,27600,0
|
|
20241004,181500,1693349100,27600,27600,27600,27600,0
|
|
20241004,181400,1693349100,27600,27600,27600,27600,0
|
|
20241004,181300,1693349100,27600,27600,27600,27600,0
|
|
20241004,181200,1693349100,27600,27600,27600,27600,0
|
|
20241004,181100,1693349100,27600,27600,27600,27600,0
|
|
20241004,181000,1693349100,27600,27600,27600,27600,0
|
|
20241004,180900,1693349100,27600,27600,27600,27600,0
|
|
20241004,180800,1693349100,27600,27600,27600,27600,0
|
|
20241004,180700,1693349100,27600,27600,27600,27600,0
|
|
20241004,180600,1693349100,27600,27600,27600,27600,0
|
|
20241004,180500,1693349100,27600,27600,27600,27600,0
|
|
20241004,180400,1693349100,27600,27600,27600,27600,0
|
|
20241004,180300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,180200,1693349100,27600,27600,27600,27600,0
|
|
20241004,180100,1693349100,27600,27600,27600,27600,0
|
|
20241004,180000,1693349100,27600,27600,27600,27600,0
|
|
20241004,175900,1693349100,27600,27600,27600,27600,0
|
|
20241004,175800,1693349100,27600,27600,27600,27600,0
|
|
20241004,175700,1693349100,27600,27600,27600,27600,0
|
|
20241004,175600,1693349100,27600,27600,27600,27600,0
|
|
20241004,175500,1693349100,27600,27600,27600,27600,0
|
|
20241004,175400,1693349100,27600,27600,27600,27600,0
|
|
20241004,175300,1693349100,27600,27600,27600,27600,0
|
|
20241004,175200,1693349100,27600,27600,27600,27600,0
|
|
20241004,175100,1693349100,27600,27600,27600,27600,0
|
|
20241004,175000,1693349100,27600,27600,27600,27600,0
|
|
20241004,174900,1693349100,27600,27600,27600,27600,0
|
|
20241004,174800,1693349100,27600,27600,27600,27600,0
|
|
20241004,174700,1693349100,27600,27600,27600,27600,0
|
|
20241004,174600,1693349100,27600,27600,27600,27600,0
|
|
20241004,174500,1693349100,27600,27600,27600,27600,0
|
|
20241004,174400,1693349100,27600,27600,27600,27600,0
|
|
20241004,174300,1693349100,27600,27600,27600,27600,0
|
|
20241004,174200,1693349100,27600,27600,27600,27600,0
|
|
20241004,174100,1693349100,27600,27600,27600,27600,0
|
|
20241004,174000,1693349100,27600,27600,27600,27600,0
|
|
20241004,173900,1693349100,27600,27600,27600,27600,0
|
|
20241004,173800,1693349100,27600,27600,27600,27600,0
|
|
20241004,173700,1693349100,27600,27600,27600,27600,0
|
|
20241004,173600,1693349100,27600,27600,27600,27600,0
|
|
20241004,173500,1693349100,27600,27600,27600,27600,0
|
|
20241004,173400,1693349100,27600,27600,27600,27600,0
|
|
20241004,173300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,173200,1693349100,27600,27600,27600,27600,0
|
|
20241004,173100,1693349100,27600,27600,27600,27600,0
|
|
20241004,173000,1693349100,27600,27600,27600,27600,0
|
|
20241004,172900,1693349100,27600,27600,27600,27600,0
|
|
20241004,172800,1693349100,27600,27600,27600,27600,0
|
|
20241004,172700,1693349100,27600,27600,27600,27600,0
|
|
20241004,172600,1693349100,27600,27600,27600,27600,0
|
|
20241004,172500,1693349100,27600,27600,27600,27600,0
|
|
20241004,172400,1693349100,27600,27600,27600,27600,0
|
|
20241004,172300,1693349100,27600,27600,27600,27600,0
|
|
20241004,172200,1693349100,27600,27600,27600,27600,0
|
|
20241004,172100,1693349100,27600,27600,27600,27600,0
|
|
20241004,172000,1693349100,27600,27600,27600,27600,0
|
|
20241004,171900,1693349100,27600,27600,27600,27600,0
|
|
20241004,171800,1693349100,27600,27600,27600,27600,0
|
|
20241004,171700,1693349100,27600,27600,27600,27600,0
|
|
20241004,171600,1693349100,27600,27600,27600,27600,0
|
|
20241004,171500,1693349100,27600,27600,27600,27600,0
|
|
20241004,171400,1693349100,27600,27600,27600,27600,0
|
|
20241004,171300,1693349100,27600,27600,27600,27600,0
|
|
20241004,171200,1693349100,27600,27600,27600,27600,0
|
|
20241004,171100,1693349100,27600,27600,27600,27600,0
|
|
20241004,171000,1693349100,27600,27600,27600,27600,0
|
|
20241004,170900,1693349100,27600,27600,27600,27600,0
|
|
20241004,170800,1693349100,27600,27600,27600,27600,0
|
|
20241004,170700,1693349100,27600,27600,27600,27600,0
|
|
20241004,170600,1693349100,27600,27600,27600,27600,0
|
|
20241004,170500,1693349100,27600,27600,27600,27600,0
|
|
20241004,170400,1693349100,27600,27600,27600,27600,0
|
|
20241004,170300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,170200,1693349100,27600,27600,27600,27600,0
|
|
20241004,170100,1693349100,27600,27600,27600,27600,0
|
|
20241004,170000,1693349100,27600,27600,27600,27600,0
|
|
20241004,165900,1693349100,27600,27600,27600,27600,0
|
|
20241004,165800,1693349100,27600,27600,27600,27600,0
|
|
20241004,165700,1693349100,27600,27600,27600,27600,0
|
|
20241004,165600,1693349100,27600,27600,27600,27600,0
|
|
20241004,165500,1693349100,27600,27600,27600,27600,0
|
|
20241004,165400,1693349100,27600,27600,27600,27600,0
|
|
20241004,165300,1693349100,27600,27600,27600,27600,0
|
|
20241004,165200,1693349100,27600,27600,27600,27600,0
|
|
20241004,165100,1693349100,27600,27600,27600,27600,0
|
|
20241004,165000,1693349100,27600,27600,27600,27600,0
|
|
20241004,164900,1693349100,27600,27600,27600,27600,0
|
|
20241004,164800,1693349100,27600,27600,27600,27600,0
|
|
20241004,164700,1693349100,27600,27600,27600,27600,0
|
|
20241004,164600,1693349100,27600,27600,27600,27600,0
|
|
20241004,164500,1693349100,27600,27600,27600,27600,0
|
|
20241004,164400,1693349100,27600,27600,27600,27600,0
|
|
20241004,164300,1693349100,27600,27600,27600,27600,0
|
|
20241004,164200,1693349100,27600,27600,27600,27600,0
|
|
20241004,164100,1693349100,27600,27600,27600,27600,0
|
|
20241004,164000,1693349100,27600,27600,27600,27600,0
|
|
20241004,163900,1693349100,27600,27600,27600,27600,0
|
|
20241004,163800,1693349100,27600,27600,27600,27600,0
|
|
20241004,163700,1693349100,27600,27600,27600,27600,0
|
|
20241004,163600,1693349100,27600,27600,27600,27600,0
|
|
20241004,163500,1693349100,27600,27600,27600,27600,0
|
|
20241004,163400,1693349100,27600,27600,27600,27600,0
|
|
20241004,163300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,163200,1693349100,27600,27600,27600,27600,0
|
|
20241004,163100,1693349100,27600,27600,27600,27600,0
|
|
20241004,163000,1693349100,27600,27600,27600,27600,0
|
|
20241004,162900,1693349100,27600,27600,27600,27600,0
|
|
20241004,162800,1693349100,27600,27600,27600,27600,0
|
|
20241004,162700,1693349100,27600,27600,27600,27600,0
|
|
20241004,162600,1693349100,27600,27600,27600,27600,0
|
|
20241004,162500,1693349100,27600,27600,27600,27600,0
|
|
20241004,162400,1693349100,27600,27600,27600,27600,0
|
|
20241004,162300,1693349100,27600,27600,27600,27600,0
|
|
20241004,162200,1693349100,27600,27600,27600,27600,0
|
|
20241004,162100,1693349100,27600,27600,27600,27600,0
|
|
20241004,162000,1693349100,27600,27600,27600,27600,0
|
|
20241004,161900,1693349100,27600,27600,27600,27600,0
|
|
20241004,161800,1693349100,27600,27600,27600,27600,0
|
|
20241004,161700,1693349100,27600,27600,27600,27600,0
|
|
20241004,161600,1693349100,27600,27600,27600,27600,0
|
|
20241004,161500,1693349100,27600,27600,27600,27600,0
|
|
20241004,161400,1693349100,27600,27600,27600,27600,0
|
|
20241004,161300,1693349100,27600,27600,27600,27600,0
|
|
20241004,161200,1693349100,27600,27600,27600,27600,0
|
|
20241004,161100,1693349100,27600,27600,27600,27600,0
|
|
20241004,161000,1693349100,27600,27600,27600,27600,0
|
|
20241004,160900,1693349100,27600,27600,27600,27600,0
|
|
20241004,160800,1693349100,27600,27600,27600,27600,0
|
|
20241004,160700,1693349100,27600,27600,27600,27600,0
|
|
20241004,160600,1693349100,27600,27600,27600,27600,0
|
|
20241004,160500,1693349100,27600,27600,27600,27600,0
|
|
20241004,160400,1693349100,27600,27600,27600,27600,0
|
|
20241004,160300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,160200,1693349100,27600,27600,27600,27600,0
|
|
20241004,160100,1693349100,27600,27600,27600,27600,0
|
|
20241004,160000,1693349100,27600,27600,27600,27600,0
|
|
20241004,155900,1693349100,27600,27600,27600,27600,0
|
|
20241004,155800,1693349100,27600,27600,27600,27600,0
|
|
20241004,155700,1693349100,27600,27600,27600,27600,0
|
|
20241004,155600,1693349100,27600,27600,27600,27600,0
|
|
20241004,155500,1693349100,27600,27600,27600,27600,0
|
|
20241004,155400,1693349100,27600,27600,27600,27600,0
|
|
20241004,155300,1693349100,27600,27600,27600,27600,0
|
|
20241004,155200,1693349100,27600,27600,27600,27600,0
|
|
20241004,155100,1693349100,27600,27600,27600,27600,0
|
|
20241004,155000,1693349100,27600,27600,27600,27600,0
|
|
20241004,154900,1693349100,27600,27600,27600,27600,0
|
|
20241004,154800,1693349100,27600,27600,27600,27600,0
|
|
20241004,154700,1693349100,27600,27600,27600,27600,0
|
|
20241004,154600,1693349100,27600,27600,27600,27600,0
|
|
20241004,154500,1693349100,27600,27600,27600,27600,0
|
|
20241004,154400,1693349100,27600,27600,27600,27600,0
|
|
20241004,154300,1693349100,27600,27600,27600,27600,0
|
|
20241004,154200,1693349100,27600,27600,27600,27600,0
|
|
20241004,154100,1693349100,27600,27600,27600,27600,0
|
|
20241004,154000,1693349100,27600,27600,27600,27600,0
|
|
20241004,153900,1693349100,27600,27600,27600,27600,0
|
|
20241004,153800,1693349100,27600,27600,27600,27600,0
|
|
20241004,153700,1693349100,27600,27600,27600,27600,0
|
|
20241004,153600,1693349100,27600,27600,27600,27600,0
|
|
20241004,153500,1693349100,27600,27600,27600,27600,0
|
|
20241004,153400,1693349100,27600,27600,27600,27600,0
|
|
20241004,153300,1693349100,27600,27600,27600,27600,2040
|
|
20241004,153200,1693349100,27600,27600,27600,27600,0
|
|
20241004,153100,1693349100,27600,27600,27600,27600,0
|
|
20241004,153000,1693349100,27600,27600,27600,27600,2040
|
|
20241004,152900,1637045100,27550,27550,27550,27550,0
|
|
20241004,152800,1637045100,27550,27550,27550,27550,0
|
|
20241004,152700,1637045100,27550,27550,27550,27550,0
|
|
20241004,152600,1637045100,27550,27550,27550,27550,0
|
|
20241004,152500,1637045100,27550,27550,27550,27550,0
|
|
20241004,152400,1637045100,27550,27550,27550,27550,0
|
|
20241004,152300,1637045100,27550,27550,27550,27550,0
|
|
20241004,152200,1637045100,27550,27550,27550,27550,0
|
|
20241004,152100,1637045100,27550,27550,27550,27550,0
|
|
20241004,152000,1637045100,27550,27550,27550,27550,0
|
|
20241004,151900,1637045100,27550,27550,27550,27500,255
|
|
20241004,151800,1630024550,27500,27500,27500,27500,47
|
|
20241004,151700,1628732050,27500,27550,27550,27500,11
|
|
20241004,151600,1628429250,27500,27500,27500,27500,0
|
|
20241004,151500,1628429250,27500,27500,27500,27500,13
|
|
20241004,151400,1628071750,27550,27600,27600,27550,3235
|
|
20241004,151300,1538889350,27550,27600,27600,27550,126
|
|
20241004,151200,1535413000,27550,27550,27550,27550,0
|
|
20241004,151100,1535413000,27550,27550,27600,27550,215
|
|
20241004,151000,1529489400,27600,27550,27600,27550,361
|
|
20241004,150900,1519525850,27550,27550,27550,27550,2
|
|
20241004,150800,1519470750,27550,27600,27600,27550,47
|
|
20241004,150700,1518175600,27550,27550,27550,27550,13
|
|
20241004,150600,1517817450,27600,27600,27600,27600,10
|
|
20241004,150500,1517541450,27600,27550,27600,27550,5
|
|
20241004,150400,1517403600,27600,27550,27600,27550,312
|
|
20241004,150300,1508807700,27550,27550,27550,27550,480
|
|
20241004,150200,1495583700,27550,27600,27600,27550,198
|
|
20241004,150100,1490123000,27600,27600,27600,27600,192
|
|
20241004,150000,1484823800,27600,27600,27600,27600,292
|
|
20241004,145900,1476764600,27600,27650,27650,27600,8
|
|
20241004,145800,1476543500,27600,27600,27600,27600,427
|
|
20241004,145700,1464758300,27600,27600,27600,27550,360
|
|
20241004,145600,1454824200,27600,27600,27600,27600,135
|
|
20241004,145500,1451098200,27500,27500,27500,27500,0
|
|
20241004,145400,1451098200,27500,27550,27550,27500,119
|
|
20241004,145300,1447822750,27550,27550,27550,27550,32
|
|
20241004,145200,1446941150,27600,27550,27600,27550,653
|
|
20241004,145100,1428950700,27550,27550,27550,27550,181
|
|
20241004,145000,1423964150,27550,27600,27600,27550,184
|
|
20241004,144900,1418894850,27600,27550,27600,27550,256
|
|
20241004,144800,1411841750,27550,27550,27550,27550,533
|
|
20241004,144700,1397157600,27600,27600,27600,27600,440
|
|
20241004,144600,1385013600,27600,27600,27600,27600,0
|
|
20241004,144500,1385013600,27600,27600,27600,27600,29
|
|
20241004,144400,1384213200,27650,27600,27650,27600,34
|
|
20241004,144300,1383274500,27600,27600,27600,27600,0
|
|
20241004,144200,1383274500,27600,27600,27600,27600,15
|
|
20241004,144100,1382860500,27550,27600,27600,27550,72
|
|
20241004,144000,1380876550,27550,27600,27600,27550,363
|
|
20241004,143900,1370871200,27600,27600,27600,27600,7
|
|
20241004,143800,1370678000,27600,27600,27600,27600,0
|
|
20241004,143700,1370678000,27600,27600,27600,27600,426
|
|
20241004,143600,1358920400,27600,27600,27600,27600,10
|
|
20241004,143500,1358644400,27650,27650,27650,27650,6
|
|
20241004,143400,1358478500,27650,27650,27650,27650,6
|
|
20241004,143300,1358312600,27650,27650,27650,27650,0
|
|
20241004,143200,1358312600,27650,27550,27650,27550,354
|
|
20241004,143100,1348543100,27550,27550,27550,27550,0
|
|
20241004,143000,1348543100,27550,27550,27550,27550,0
|
|
20241004,142900,1348543100,27550,27550,27550,27550,6
|
|
20241004,142800,1348377800,27600,27600,27600,27600,6
|
|
20241004,142700,1348212200,27650,27650,27650,27650,0
|
|
20241004,142600,1348212200,27650,27650,27650,27650,0
|
|
20241004,142500,1348212200,27650,27650,27650,27650,0
|
|
20241004,142400,1348212200,27650,27650,27650,27600,432
|
|
20241004,142300,1336288600,27600,27600,27600,27600,122
|
|
20241004,142200,1332921400,27600,27550,27600,27550,378
|
|
20241004,142100,1322502200,27550,27550,27550,27550,828
|
|
20241004,142000,1299690800,27550,27550,27550,27550,6
|
|
20241004,141900,1299525500,27550,27550,27550,27550,90
|
|
20241004,141800,1297046000,27550,27550,27550,27550,0
|
|
20241004,141700,1297046000,27550,27500,27550,27500,595
|
|
20241004,141600,1280683200,27450,27450,27450,27450,0
|
|
20241004,141500,1280683200,27450,27500,27500,27450,110
|
|
20241004,141400,1277663200,27500,27500,27500,27450,89
|
|
20241004,141300,1275219600,27450,27450,27500,27450,548
|
|
20241004,141200,1260176750,27450,27450,27500,27450,874
|
|
20241004,141100,1236185100,27500,27450,27500,27450,216
|
|
20241004,141000,1230254150,27500,27500,27500,27500,590
|
|
20241004,140900,1214029150,27550,27550,27550,27550,6
|
|
20241004,140800,1213863850,27550,27550,27550,27550,50
|
|
20241004,140700,1212486350,27500,27500,27500,27500,34
|
|
20241004,140600,1211551350,27500,27500,27500,27500,0
|
|
20241004,140500,1211551350,27500,27500,27500,27500,4
|
|
20241004,140400,1211441350,27550,27550,27550,27550,6
|
|
20241004,140300,1211276050,27550,27550,27550,27550,34
|
|
20241004,140200,1210339350,27550,27500,27550,27500,58
|
|
20241004,140100,1208743300,27500,27500,27500,27500,0
|
|
20241004,140000,1208743300,27500,27550,27550,27500,209
|
|
20241004,135900,1202995150,27500,27500,27500,27500,397
|
|
20241004,135800,1192077650,27500,27500,27500,27500,50
|
|
20241004,135700,1190702650,27450,27500,27550,27450,706
|
|
20241004,135600,1171287850,27500,27600,27600,27500,285
|
|
20241004,135500,1163450250,27600,27550,27600,27550,1082
|
|
20241004,135400,1133640700,27550,27550,27550,27550,66
|
|
20241004,135300,1131822400,27550,27600,27600,27550,146
|
|
20241004,135200,1127799500,27600,27600,27600,27600,6
|
|
20241004,135100,1127633900,27600,27600,27600,27600,2
|
|
20241004,135000,1127578700,27600,27600,27600,27600,313
|
|
20241004,134900,1118939900,27600,27600,27700,27600,459
|
|
20241004,134800,1106270800,27600,27600,27600,27600,0
|
|
20241004,134700,1106270800,27600,27600,27600,27600,0
|
|
20241004,134600,1106270800,27600,27600,27600,27600,10
|
|
20241004,134500,1105994800,27600,27600,27600,27600,30
|
|
20241004,134400,1105166800,27600,27600,27600,27600,0
|
|
20241004,134300,1105166800,27600,27600,27600,27600,36
|
|
20241004,134200,1104173200,27700,27600,27700,27600,10
|
|
20241004,134100,1103896600,27600,27700,27700,27600,180
|
|
20241004,134000,1098916550,27700,27700,27700,27700,0
|
|
20241004,133900,1098916550,27700,27700,27700,27700,0
|
|
20241004,133800,1098916550,27700,27700,27700,27700,0
|
|
20241004,133700,1098916550,27700,27700,27700,27700,0
|
|
20241004,133600,1098916550,27700,27700,27700,27700,6
|
|
20241004,133500,1098750350,27650,27650,27650,27650,80
|
|
20241004,133400,1096538350,27650,27650,27650,27650,140
|
|
20241004,133300,1092667350,27650,27650,27650,27650,1
|
|
20241004,133200,1092639700,27700,27700,27700,27700,0
|
|
20241004,133100,1092639700,27700,27700,27700,27700,0
|
|
20241004,133000,1092639700,27700,27700,27700,27700,6
|
|
20241004,132900,1092473500,27650,27650,27650,27650,0
|
|
20241004,132800,1092473500,27650,27650,27650,27650,0
|
|
20241004,132700,1092473500,27650,27650,27650,27650,32
|
|
20241004,132600,1091588700,27650,27650,27650,27650,56
|
|
20241004,132500,1090040300,27650,27650,27650,27600,523
|
|
20241004,132400,1075581300,27650,27650,27650,27650,0
|
|
20241004,132300,1075581300,27650,27650,27650,27650,0
|
|
20241004,132200,1075581300,27650,27650,27650,27650,0
|
|
20241004,132100,1075581300,27650,27650,27650,27650,6
|
|
20241004,132000,1075415400,27600,27600,27600,27600,58
|
|
20241004,131900,1073814600,27650,27650,27650,27650,2
|
|
20241004,131800,1073759300,27650,27650,27650,27650,52
|
|
20241004,131700,1072321500,27650,27650,27650,27650,89
|
|
20241004,131600,1069860650,27600,27650,27650,27600,78
|
|
20241004,131500,1067707800,27600,27600,27600,27600,0
|
|
20241004,131400,1067707800,27600,27650,27650,27600,22
|
|
20241004,131300,1067099700,27650,27650,27650,27650,0
|
|
20241004,131200,1067099700,27650,27650,27650,27650,0
|
|
20241004,131100,1067099700,27650,27650,27650,27650,0
|
|
20241004,131000,1067099700,27650,27650,27650,27650,95
|
|
20241004,130900,1064472950,27650,27650,27650,27650,0
|
|
20241004,130800,1064472950,27650,27600,27650,27600,27
|
|
20241004,130700,1063727650,27650,27650,27650,27650,19
|
|
20241004,130600,1063202300,27600,27650,27650,27600,252
|
|
20241004,130500,1056246950,27650,27650,27650,27650,11
|
|
20241004,130400,1055942800,27650,27650,27650,27650,25
|
|
20241004,130300,1055251550,27650,27600,27650,27600,34
|
|
20241004,130200,1054311600,27650,27650,27650,27650,1
|
|
20241004,130100,1054283950,27650,27650,27650,27650,6
|
|
20241004,130000,1054118050,27650,27650,27650,27650,1
|
|
20241004,125900,1054090400,27600,27600,27600,27600,0
|
|
20241004,125800,1054090400,27600,27650,27650,27600,7
|
|
20241004,125700,1053896900,27650,27700,27700,27650,407
|
|
20241004,125600,1042643000,27650,27650,27650,27650,258
|
|
20241004,125500,1035509300,27700,27700,27700,27700,0
|
|
20241004,125400,1035509300,27700,27700,27700,27700,30
|
|
20241004,125300,1034678300,27700,27650,27700,27650,291
|
|
20241004,125200,1026631850,27650,27650,27650,27650,573
|
|
20241004,125100,1010788400,27600,27600,27600,27600,58
|
|
20241004,125000,1009187600,27650,27650,27650,27650,5
|
|
20241004,124900,1009049350,27650,27650,27650,27650,31
|
|
20241004,124800,1008192200,27600,27600,27600,27600,38
|
|
20241004,124700,1007143400,27600,27650,27650,27600,11
|
|
20241004,124600,1006839300,27650,27650,27650,27650,11
|
|
20241004,124500,1006535150,27600,27600,27600,27600,96
|
|
20241004,124400,1003885550,27600,27600,27600,27600,26
|
|
20241004,124300,1003167950,27650,27650,27650,27650,19
|
|
20241004,124200,1002642600,27650,27600,27650,27600,69
|
|
20241004,124100,1000737850,27650,27650,27650,27600,69
|
|
20241004,124000,998832300,27600,27600,27600,27600,0
|
|
20241004,123900,998832300,27600,27600,27600,27600,0
|
|
20241004,123800,998832300,27600,27650,27650,27600,102
|
|
20241004,123700,996016800,27650,27650,27650,27650,0
|
|
20241004,123600,996016800,27650,27650,27650,27650,0
|
|
20241004,123500,996016800,27650,27600,27650,27600,35
|
|
20241004,123400,995050750,27600,27600,27600,27600,0
|
|
20241004,123300,995050750,27600,27600,27600,27600,406
|
|
20241004,123200,983845150,27650,27650,27650,27650,1
|
|
20241004,123100,983817500,27650,27600,27650,27600,61
|
|
20241004,123000,982132100,27650,27650,27650,27650,5
|
|
20241004,122900,981993850,27600,27600,27600,27600,0
|
|
20241004,122800,981993850,27600,27600,27600,27600,0
|
|
20241004,122700,981993850,27600,27650,27700,27600,1369
|
|
20241004,122600,944171600,27650,27650,27650,27650,70
|
|
20241004,122500,942236100,27650,27750,27750,27650,42
|
|
20241004,122400,941074200,27700,27700,27700,27700,0
|
|
20241004,122300,941074200,27700,27700,27700,27700,2
|
|
20241004,122200,941018800,27750,27750,27750,27750,2
|
|
20241004,122100,940963300,27750,27750,27750,27750,1
|
|
20241004,122000,940935550,27700,27700,27700,27700,251
|
|
20241004,121900,933982850,27750,27750,27750,27750,38
|
|
20241004,121800,932928350,27750,27700,27750,27700,47
|
|
20241004,121700,931624200,27750,27750,27750,27750,40
|
|
20241004,121600,930514200,27750,27750,27750,27750,42
|
|
20241004,121500,929348700,27700,27700,27700,27700,63
|
|
20241004,121400,927603600,27700,27750,27750,27700,19
|
|
20241004,121300,927076750,27700,27700,27700,27700,0
|
|
20241004,121200,927076750,27700,27700,27700,27700,0
|
|
20241004,121100,927076750,27700,27700,27700,27700,0
|
|
20241004,121000,927076750,27700,27700,27700,27700,0
|
|
20241004,120900,927076750,27700,27700,27700,27700,1
|
|
20241004,120800,927049050,27700,27750,27750,27700,19
|
|
20241004,120700,926522200,27750,27700,27750,27700,46
|
|
20241004,120600,925247700,27700,27750,27750,27700,62
|
|
20241004,120500,923530250,27700,27700,27700,27700,4
|
|
20241004,120400,923419450,27750,27750,27750,27750,0
|
|
20241004,120300,923419450,27750,27750,27750,27750,0
|
|
20241004,120200,923419450,27750,27750,27750,27750,0
|
|
20241004,120100,923419450,27750,27750,27750,27750,0
|
|
20241004,120000,923419450,27750,27750,27750,27750,6
|
|
20241004,115900,923252950,27700,27750,27750,27700,469
|
|
20241004,115800,910251650,27750,27750,27750,27750,100
|
|
20241004,115700,907476650,27700,27700,27700,27700,111
|
|
20241004,115600,904401950,27700,27650,27700,27650,100
|
|
20241004,115500,901633650,27650,27650,27700,27650,33
|
|
20241004,115400,900720800,27650,27650,27650,27650,0
|
|
20241004,115300,900720800,27650,27650,27650,27650,0
|
|
20241004,115200,900720800,27650,27650,27650,27650,20
|
|
20241004,115100,900167800,27650,27650,27650,27650,20
|
|
20241004,115000,899614800,27650,27650,27650,27650,0
|
|
20241004,114900,899614800,27650,27700,27700,27650,20
|
|
20241004,114800,899061700,27750,27750,27750,27750,0
|
|
20241004,114700,899061700,27750,27750,27750,27700,73
|
|
20241004,114600,897038800,27750,27750,27750,27750,0
|
|
20241004,114500,897038800,27750,27700,27750,27700,152
|
|
20241004,114400,892828150,27750,27700,27750,27700,250
|
|
20241004,114300,885900650,27700,27700,27750,27700,405
|
|
20241004,114200,874681850,27700,27700,27700,27700,64
|
|
20241004,114100,872909050,27700,27700,27700,27700,115
|
|
20241004,114000,869723550,27700,27700,27700,27700,165
|
|
20241004,113900,865153050,27700,27700,27700,27700,12
|
|
20241004,113800,864820650,27700,27700,27700,27700,267
|
|
20241004,113700,857424750,27650,27650,27650,27650,5
|
|
20241004,113600,857286500,27700,27700,27700,27700,16
|
|
20241004,113500,856843300,27650,27650,27650,27650,0
|
|
20241004,113400,856843300,27650,27650,27650,27650,8
|
|
20241004,113300,856622100,27700,27700,27700,27700,136
|
|
20241004,113200,852854900,27700,27700,27700,27700,279
|
|
20241004,113100,845126600,27650,27650,27650,27650,0
|
|
20241004,113000,845126600,27650,27650,27650,27650,0
|
|
20241004,112900,845126600,27650,27750,27750,27650,34
|
|
20241004,112800,844186400,27750,27700,27750,27700,12
|
|
20241004,112700,843853700,27700,27600,27700,27600,405
|
|
20241004,112600,832638200,27600,27600,27600,27600,10
|
|
20241004,112500,832362200,27550,27550,27550,27550,0
|
|
20241004,112400,832362200,27550,27700,27700,27550,276
|
|
20241004,112300,824758100,27550,27550,27550,27550,0
|
|
20241004,112200,824758100,27550,27550,27550,27550,300
|
|
20241004,112100,816493100,27550,27550,27550,27550,94
|
|
20241004,112000,813903400,27550,27550,27550,27550,257
|
|
20241004,111900,806823050,27550,27550,27550,27550,26
|
|
20241004,111800,806106750,27600,27700,27700,27600,22
|
|
20241004,111700,805499350,27600,27650,27700,27500,748
|
|
20241004,111600,784880150,27600,27600,27600,27600,103
|
|
20241004,111500,782037350,27600,27650,27650,27600,117
|
|
20241004,111400,778805900,27700,27700,27700,27700,113
|
|
20241004,111300,775675800,27650,27650,27650,27650,0
|
|
20241004,111200,775675800,27650,27650,27650,27650,115
|
|
20241004,111100,772496050,27650,27650,27650,27650,5
|
|
20241004,111000,772357800,27650,27650,27650,27600,25
|
|
20241004,110900,771667550,27600,27650,27650,27600,483
|
|
20241004,110800,758317800,27650,27650,27700,27650,418
|
|
20241004,110700,746760050,27700,27700,27700,27650,1204
|
|
20241004,110600,713422750,27700,27750,27750,27700,11
|
|
20241004,110500,713117800,27750,27750,27750,27750,690
|
|
20241004,110400,693970300,27750,27750,27750,27750,30
|
|
20241004,110300,693137800,27750,27750,27750,27750,0
|
|
20241004,110200,693137800,27750,27750,27750,27750,70
|
|
20241004,110100,691195300,27800,27800,27800,27800,1
|
|
20241004,110000,691167500,27750,27800,27800,27750,33
|
|
20241004,105900,690251250,27800,27750,27800,27750,85
|
|
20241004,105800,687890550,27800,27800,27800,27800,0
|
|
20241004,105700,687890550,27800,27750,27800,27750,248
|
|
20241004,105600,681008500,27800,27800,27800,27800,22
|
|
20241004,105500,680396900,27800,27800,27800,27750,87
|
|
20241004,105400,677981300,27750,27750,27750,27750,0
|
|
20241004,105300,677981300,27750,27800,27800,27750,36
|
|
20241004,105200,676982250,27750,27800,27800,27750,168
|
|
20241004,105100,672317800,27800,27800,27800,27800,33
|
|
20241004,105000,671400400,27750,27800,27800,27750,11
|
|
20241004,104900,671095000,27850,27850,27850,27850,1
|
|
20241004,104800,671067150,27800,27800,27800,27800,0
|
|
20241004,104700,671067150,27800,27800,27800,27750,255
|
|
20241004,104600,663982150,27800,27800,27800,27800,51
|
|
20241004,104500,662564350,27800,27800,27800,27800,22
|
|
20241004,104400,661952750,27800,27800,27800,27800,78
|
|
20241004,104300,659784350,27800,27800,27800,27800,0
|
|
20241004,104200,659784350,27800,27800,27850,27800,138
|
|
20241004,104100,655947400,27750,27750,27750,27750,0
|
|
20241004,104000,655947400,27750,27750,27750,27750,0
|
|
20241004,103900,655947400,27750,27800,27800,27750,433
|
|
20241004,103800,643913250,27800,27800,27800,27800,1
|
|
20241004,103700,643885450,27750,27750,27750,27700,603
|
|
20241004,103600,627154250,27700,27700,27700,27700,22
|
|
20241004,103500,626544850,27700,27700,27700,27700,0
|
|
20241004,103400,626544850,27700,27700,27700,27700,111
|
|
20241004,103300,623470150,27750,27750,27750,27750,59
|
|
20241004,103200,621832900,27800,27800,27800,27800,39
|
|
20241004,103100,620748700,27750,27750,27750,27750,18
|
|
20241004,103000,620249200,27750,27750,27750,27750,100
|
|
20241004,102900,617474200,27750,27750,27800,27750,62
|
|
20241004,102800,615752700,27750,27750,27750,27750,235
|
|
20241004,102700,609231450,27750,27800,27800,27750,68
|
|
20241004,102600,607344400,27800,27800,27800,27800,406
|
|
20241004,102500,596057600,27850,27850,27850,27850,17
|
|
20241004,102400,595584150,27850,27850,27850,27850,110
|
|
20241004,102300,592520650,27850,27800,27850,27800,635
|
|
20241004,102200,574847650,27800,27800,27800,27800,201
|
|
20241004,102100,569259850,27750,27750,27750,27750,0
|
|
20241004,102000,569259850,27750,27800,27800,27750,157
|
|
20241004,101900,564898750,27800,27800,27800,27800,22
|
|
20241004,101800,564287150,27750,27750,27750,27750,26
|
|
20241004,101700,563565650,27800,27850,27850,27800,219
|
|
20241004,101600,557477000,27850,27800,27850,27800,55
|
|
20241004,101500,555946250,27800,27800,27800,27800,1152
|
|
20241004,101400,523920650,27800,27850,27850,27800,102
|
|
20241004,101300,521080000,27850,27850,27850,27850,3
|
|
20241004,101200,520996450,27850,27850,27850,27850,1
|
|
20241004,101100,520968600,27800,27850,27850,27800,7
|
|
20241004,101000,520773800,27850,27850,27850,27800,344
|
|
20241004,100900,511193600,27850,27850,27850,27850,70
|
|
20241004,100800,509244100,27850,27850,27850,27850,311
|
|
20241004,100700,500582750,27850,27800,27850,27800,60
|
|
20241004,100600,498914650,27850,27850,27850,27850,15
|
|
20241004,100500,498496900,27850,27850,27850,27850,33
|
|
20241004,100400,497577850,27850,27800,27850,27800,312
|
|
20241004,100300,488904200,27850,27850,27850,27850,864
|
|
20241004,100200,464841800,27850,27850,27850,27800,459
|
|
20241004,100100,452058750,27850,27800,27850,27800,306
|
|
20241004,100000,443545050,27800,27750,27800,27750,60
|
|
20241004,095900,441877150,27800,27800,27800,27800,222
|
|
20241004,095800,435705550,27750,27750,27750,27750,286
|
|
20241004,095700,427769050,27750,27750,27750,27750,364
|
|
20241004,095600,417668050,27750,27700,27750,27700,435
|
|
20241004,095500,405617000,27700,27700,27700,27700,134
|
|
20241004,095400,401905200,27700,27750,27750,27700,502
|
|
20241004,095300,387999700,27750,27700,27750,27700,819
|
|
20241004,095200,365313300,27700,27700,27700,27700,28
|
|
20241004,095100,364537700,27700,27700,27700,27700,474
|
|
20241004,095000,351407900,27700,27700,27700,27700,303
|
|
20241004,094900,343014800,27700,27700,27700,27650,248
|
|
20241004,094800,336149350,27650,27650,27650,27650,73
|
|
20241004,094700,334130900,27650,27650,27650,27650,27
|
|
20241004,094600,333384350,27650,27600,27650,27600,1010
|
|
20241004,094500,305458350,27600,27600,27600,27600,0
|
|
20241004,094400,305458350,27600,27650,27650,27600,322
|
|
20241004,094300,296571100,27650,27650,27650,27650,1
|
|
20241004,094200,296543450,27550,27650,27650,27550,220
|
|
20241004,094100,290479300,27650,27550,27650,27550,120
|
|
20241004,094000,287173200,27550,27550,27550,27550,130
|
|
20241004,093900,283591700,27600,27600,27600,27600,486
|
|
20241004,093800,270178100,27550,27550,27550,27550,0
|
|
20241004,093700,270178100,27550,27550,27550,27550,108
|
|
20241004,093600,267202700,27550,27600,27600,27550,48
|
|
20241004,093500,265878150,27600,27550,27600,27550,22
|
|
20241004,093400,265272000,27550,27550,27550,27550,565
|
|
20241004,093300,249706250,27500,27550,27550,27500,164
|
|
20241004,093200,245190000,27550,27550,27550,27500,10
|
|
20241004,093100,244914700,27550,27600,27600,27550,175
|
|
20241004,093000,240093400,27550,27550,27550,27550,82
|
|
20241004,092900,237834300,27600,27550,27600,27550,59
|
|
20241004,092800,236208750,27550,27550,27550,27550,19
|
|
20241004,092700,235685300,27550,27500,27550,27500,10
|
|
20241004,092600,235410000,27600,27550,27600,27550,1084
|
|
20241004,092500,205545550,27550,27550,27550,27550,0
|
|
20241004,092400,205545550,27550,27500,27550,27500,189
|
|
20241004,092300,200347550,27550,27550,27550,27550,312
|
|
20241004,092200,191751950,27500,27500,27500,27500,270
|
|
20241004,092100,184326950,27450,27450,27450,27450,122
|
|
20241004,092000,180978050,27500,27500,27500,27450,113
|
|
20241004,091900,177871800,27500,27500,27550,27500,8
|
|
20241004,091800,177651750,27500,27500,27500,27500,512
|
|
20241004,091700,163571750,27500,27550,27550,27500,59
|
|
20241004,091600,161949100,27550,27550,27550,27550,335
|
|
20241004,091500,152719850,27550,27550,27550,27550,0
|
|
20241004,091400,152719850,27550,27600,27600,27550,138
|
|
20241004,091300,148914550,27550,27550,27550,27550,59
|
|
20241004,091200,147289100,27550,27600,27600,27550,71
|
|
20241004,091100,145329750,27550,27600,27650,27550,1578
|
|
20241004,091000,101773950,27600,27600,27650,27600,4
|
|
20241004,090900,101663450,27600,27600,27650,27600,552
|
|
20241004,090800,86423250,27600,27550,27600,27550,590
|
|
20241004,090700,70143750,27550,27600,27600,27550,2
|
|
20241004,090600,70088600,27650,27550,27650,27550,873
|
|
20241004,090500,46030250,27550,27550,27550,27450,550
|
|
20241004,090400,30905100,27500,27500,27550,27500,628
|
|
20241004,090300,13620150,27500,27450,27500,27450,100
|
|
20241004,090200,10872550,27450,27500,27500,27450,14
|
|
20241004,090100,10487900,27500,27400,27500,27400,100
|
|
20241004,090000,7743000,27350,27350,27400,27350,276
|