592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184900,480704500,33700,33700,33700,33700,481
|
|
20241007,184800,480704500,33700,33700,33700,33700,0
|
|
20241007,184700,480704500,33700,33700,33700,33700,0
|
|
20241007,184600,480704500,33700,33700,33700,33700,0
|
|
20241007,184500,480704500,33700,33700,33700,33700,0
|
|
20241007,184400,480704500,33700,33700,33700,33700,0
|
|
20241007,184300,480704500,33700,33700,33700,33700,0
|
|
20241007,184200,480704500,33700,33700,33700,33700,0
|
|
20241007,184100,480704500,33700,33700,33700,33700,0
|
|
20241007,184000,480704500,33700,33700,33700,33700,0
|
|
20241007,183900,480704500,33700,33700,33700,33700,0
|
|
20241007,183800,480704500,33700,33700,33700,33700,0
|
|
20241007,183700,480704500,33700,33700,33700,33700,0
|
|
20241007,183600,480704500,33700,33700,33700,33700,0
|
|
20241007,183500,480704500,33700,33700,33700,33700,0
|
|
20241007,183400,480704500,33700,33700,33700,33700,0
|
|
20241007,183300,480704500,33700,33700,33700,33700,0
|
|
20241007,183200,480704500,33700,33700,33700,33700,0
|
|
20241007,183100,480704500,33700,33700,33700,33700,0
|
|
20241007,183000,480704500,33700,33700,33700,33700,0
|
|
20241007,182900,480704500,33700,33700,33700,33700,0
|
|
20241007,182800,480704500,33700,33700,33700,33700,0
|
|
20241007,182700,480704500,33700,33700,33700,33700,0
|
|
20241007,182600,480704500,33700,33700,33700,33700,0
|
|
20241007,182500,480704500,33700,33700,33700,33700,0
|
|
20241007,182400,480704500,33700,33700,33700,33700,0
|
|
20241007,182300,480704500,33700,33700,33700,33700,0
|
|
20241007,182200,480704500,33700,33700,33700,33700,0
|
|
20241007,182100,480704500,33700,33700,33700,33700,0
|
|
20241007,182000,480704500,33700,33700,33700,33700,0
|
|
20241007,181900,480704500,33700,33700,33700,33700,481
|
|
20241007,181800,480704500,33700,33700,33700,33700,0
|
|
20241007,181700,480704500,33700,33700,33700,33700,0
|
|
20241007,181600,480704500,33700,33700,33700,33700,0
|
|
20241007,181500,480704500,33700,33700,33700,33700,0
|
|
20241007,181400,480704500,33700,33700,33700,33700,0
|
|
20241007,181300,480704500,33700,33700,33700,33700,0
|
|
20241007,181200,480704500,33700,33700,33700,33700,0
|
|
20241007,181100,480704500,33700,33700,33700,33700,0
|
|
20241007,181000,480704500,33700,33700,33700,33700,0
|
|
20241007,180900,480704500,33700,33700,33700,33700,0
|
|
20241007,180800,480704500,33700,33700,33700,33700,0
|
|
20241007,180700,480704500,33700,33700,33700,33700,0
|
|
20241007,180600,480704500,33700,33700,33700,33700,0
|
|
20241007,180500,480704500,33700,33700,33700,33700,0
|
|
20241007,180400,480704500,33700,33700,33700,33700,0
|
|
20241007,180300,480704500,33700,33700,33700,33700,0
|
|
20241007,180200,480704500,33700,33700,33700,33700,0
|
|
20241007,180100,480704500,33700,33700,33700,33700,0
|
|
20241007,180000,480704500,33700,33700,33700,33700,0
|
|
20241007,175900,480704500,33700,33700,33700,33700,0
|
|
20241007,175800,480704500,33700,33700,33700,33700,0
|
|
20241007,175700,480704500,33700,33700,33700,33700,0
|
|
20241007,175600,480704500,33700,33700,33700,33700,0
|
|
20241007,175500,480704500,33700,33700,33700,33700,0
|
|
20241007,175400,480704500,33700,33700,33700,33700,0
|
|
20241007,175300,480704500,33700,33700,33700,33700,0
|
|
20241007,175200,480704500,33700,33700,33700,33700,0
|
|
20241007,175100,480704500,33700,33700,33700,33700,0
|
|
20241007,175000,480704500,33700,33700,33700,33700,0
|
|
20241007,174900,480704500,33700,33700,33700,33700,481
|
|
20241007,174800,480704500,33700,33700,33700,33700,0
|
|
20241007,174700,480704500,33700,33700,33700,33700,0
|
|
20241007,174600,480704500,33700,33700,33700,33700,0
|
|
20241007,174500,480704500,33700,33700,33700,33700,0
|
|
20241007,174400,480704500,33700,33700,33700,33700,0
|
|
20241007,174300,480704500,33700,33700,33700,33700,0
|
|
20241007,174200,480704500,33700,33700,33700,33700,0
|
|
20241007,174100,480704500,33700,33700,33700,33700,0
|
|
20241007,174000,480704500,33700,33700,33700,33700,0
|
|
20241007,173900,480704500,33700,33700,33700,33700,0
|
|
20241007,173800,480704500,33700,33700,33700,33700,0
|
|
20241007,173700,480704500,33700,33700,33700,33700,0
|
|
20241007,173600,480704500,33700,33700,33700,33700,0
|
|
20241007,173500,480704500,33700,33700,33700,33700,0
|
|
20241007,173400,480704500,33700,33700,33700,33700,0
|
|
20241007,173300,480704500,33700,33700,33700,33700,0
|
|
20241007,173200,480704500,33700,33700,33700,33700,0
|
|
20241007,173100,480704500,33700,33700,33700,33700,0
|
|
20241007,173000,480704500,33700,33700,33700,33700,0
|
|
20241007,172900,480704500,33700,33700,33700,33700,0
|
|
20241007,172800,480704500,33700,33700,33700,33700,0
|
|
20241007,172700,480704500,33700,33700,33700,33700,0
|
|
20241007,172600,480704500,33700,33700,33700,33700,0
|
|
20241007,172500,480704500,33700,33700,33700,33700,0
|
|
20241007,172400,480704500,33700,33700,33700,33700,0
|
|
20241007,172300,480704500,33700,33700,33700,33700,0
|
|
20241007,172200,480704500,33700,33700,33700,33700,0
|
|
20241007,172100,480704500,33700,33700,33700,33700,0
|
|
20241007,172000,480704500,33700,33700,33700,33700,0
|
|
20241007,171900,480704500,33700,33700,33700,33700,481
|
|
20241007,171800,480704500,33700,33700,33700,33700,0
|
|
20241007,171700,480704500,33700,33700,33700,33700,0
|
|
20241007,171600,480704500,33700,33700,33700,33700,0
|
|
20241007,171500,480704500,33700,33700,33700,33700,0
|
|
20241007,171400,480704500,33700,33700,33700,33700,0
|
|
20241007,171300,480704500,33700,33700,33700,33700,0
|
|
20241007,171200,480704500,33700,33700,33700,33700,0
|
|
20241007,171100,480704500,33700,33700,33700,33700,0
|
|
20241007,171000,480704500,33700,33700,33700,33700,0
|
|
20241007,170900,480704500,33700,33700,33700,33700,0
|
|
20241007,170800,480704500,33700,33700,33700,33700,0
|
|
20241007,170700,480704500,33700,33700,33700,33700,0
|
|
20241007,170600,480704500,33700,33700,33700,33700,0
|
|
20241007,170500,480704500,33700,33700,33700,33700,0
|
|
20241007,170400,480704500,33700,33700,33700,33700,0
|
|
20241007,170300,480704500,33700,33700,33700,33700,0
|
|
20241007,170200,480704500,33700,33700,33700,33700,0
|
|
20241007,170100,480704500,33700,33700,33700,33700,0
|
|
20241007,170000,480704500,33700,33700,33700,33700,0
|
|
20241007,165900,480704500,33700,33700,33700,33700,0
|
|
20241007,165800,480704500,33700,33700,33700,33700,0
|
|
20241007,165700,480704500,33700,33700,33700,33700,0
|
|
20241007,165600,480704500,33700,33700,33700,33700,0
|
|
20241007,165500,480704500,33700,33700,33700,33700,0
|
|
20241007,165400,480704500,33700,33700,33700,33700,0
|
|
20241007,165300,480704500,33700,33700,33700,33700,0
|
|
20241007,165200,480704500,33700,33700,33700,33700,0
|
|
20241007,165100,480704500,33700,33700,33700,33700,0
|
|
20241007,165000,480704500,33700,33700,33700,33700,0
|
|
20241007,164900,480704500,33700,33700,33700,33700,481
|
|
20241007,164800,480704500,33700,33700,33700,33700,0
|
|
20241007,164700,480704500,33700,33700,33700,33700,0
|
|
20241007,164600,480704500,33700,33700,33700,33700,0
|
|
20241007,164500,480704500,33700,33700,33700,33700,0
|
|
20241007,164400,480704500,33700,33700,33700,33700,0
|
|
20241007,164300,480704500,33700,33700,33700,33700,0
|
|
20241007,164200,480704500,33700,33700,33700,33700,0
|
|
20241007,164100,480704500,33700,33700,33700,33700,0
|
|
20241007,164000,480704500,33700,33700,33700,33700,0
|
|
20241007,163900,480704500,33700,33700,33700,33700,0
|
|
20241007,163800,480704500,33700,33700,33700,33700,0
|
|
20241007,163700,480704500,33700,33700,33700,33700,0
|
|
20241007,163600,480704500,33700,33700,33700,33700,0
|
|
20241007,163500,480704500,33700,33700,33700,33700,0
|
|
20241007,163400,480704500,33700,33700,33700,33700,0
|
|
20241007,163300,480704500,33700,33700,33700,33700,0
|
|
20241007,163200,480704500,33700,33700,33700,33700,0
|
|
20241007,163100,480704500,33700,33700,33700,33700,0
|
|
20241007,163000,480704500,33700,33700,33700,33700,0
|
|
20241007,162900,480704500,33700,33700,33700,33700,0
|
|
20241007,162800,480704500,33700,33700,33700,33700,0
|
|
20241007,162700,480704500,33700,33700,33700,33700,0
|
|
20241007,162600,480704500,33700,33700,33700,33700,0
|
|
20241007,162500,480704500,33700,33700,33700,33700,0
|
|
20241007,162400,480704500,33700,33700,33700,33700,0
|
|
20241007,162300,480704500,33700,33700,33700,33700,0
|
|
20241007,162200,480704500,33700,33700,33700,33700,0
|
|
20241007,162100,480704500,33700,33700,33700,33700,0
|
|
20241007,162000,480704500,33700,33700,33700,33700,0
|
|
20241007,161900,480704500,33700,33700,33700,33700,481
|
|
20241007,161800,480704500,33700,33700,33700,33700,0
|
|
20241007,161700,480704500,33700,33700,33700,33700,0
|
|
20241007,161600,480704500,33700,33700,33700,33700,0
|
|
20241007,161500,480704500,33700,33700,33700,33700,0
|
|
20241007,161400,480704500,33700,33700,33700,33700,0
|
|
20241007,161300,480704500,33700,33700,33700,33700,0
|
|
20241007,161200,480704500,33700,33700,33700,33700,0
|
|
20241007,161100,480704500,33700,33700,33700,33700,0
|
|
20241007,161000,480704500,33700,33700,33700,33700,0
|
|
20241007,160900,480704500,33700,33700,33700,33700,0
|
|
20241007,160800,480704500,33700,33700,33700,33700,0
|
|
20241007,160700,480704500,33700,33700,33700,33700,0
|
|
20241007,160600,480704500,33700,33700,33700,33700,0
|
|
20241007,160500,480704500,33700,33700,33700,33700,0
|
|
20241007,160400,480704500,33700,33700,33700,33700,0
|
|
20241007,160300,480704500,33700,33700,33700,33700,0
|
|
20241007,160200,480704500,33700,33700,33700,33700,0
|
|
20241007,160100,480704500,33700,33700,33700,33700,0
|
|
20241007,160000,480704500,33700,33700,33700,33700,0
|
|
20241007,155900,480704500,33700,33700,33700,33700,0
|
|
20241007,155800,480704500,33700,33700,33700,33700,0
|
|
20241007,155700,480704500,33700,33700,33700,33700,0
|
|
20241007,155600,480704500,33700,33700,33700,33700,0
|
|
20241007,155500,480704500,33700,33700,33700,33700,0
|
|
20241007,155400,480704500,33700,33700,33700,33700,0
|
|
20241007,155300,480704500,33700,33700,33700,33700,0
|
|
20241007,155200,480704500,33700,33700,33700,33700,0
|
|
20241007,155100,480704500,33700,33700,33700,33700,0
|
|
20241007,155000,480704500,33700,33700,33700,33700,0
|
|
20241007,154900,480704500,33700,33700,33700,33700,481
|
|
20241007,154800,480704500,33700,33700,33700,33700,0
|
|
20241007,154700,480704500,33700,33700,33700,33700,0
|
|
20241007,154600,480704500,33700,33700,33700,33700,0
|
|
20241007,154500,480704500,33700,33700,33700,33700,0
|
|
20241007,154400,480704500,33700,33700,33700,33700,0
|
|
20241007,154300,480704500,33700,33700,33700,33700,0
|
|
20241007,154200,480704500,33700,33700,33700,33700,0
|
|
20241007,154100,480704500,33700,33700,33700,33700,0
|
|
20241007,154000,480704500,33700,33700,33700,33700,0
|
|
20241007,153900,480704500,33700,33700,33700,33700,0
|
|
20241007,153800,480704500,33700,33700,33700,33700,0
|
|
20241007,153700,480704500,33700,33700,33700,33700,0
|
|
20241007,153600,480704500,33700,33700,33700,33700,0
|
|
20241007,153500,480704500,33700,33700,33700,33700,0
|
|
20241007,153400,480704500,33700,33700,33700,33700,0
|
|
20241007,153300,480704500,33700,33700,33700,33700,0
|
|
20241007,153200,480704500,33700,33700,33700,33700,0
|
|
20241007,153100,480704500,33700,33700,33700,33700,0
|
|
20241007,153000,480704500,33700,33700,33700,33700,481
|
|
20241007,152900,464494800,33700,33700,33700,33700,0
|
|
20241007,152800,464494800,33700,33700,33700,33700,0
|
|
20241007,152700,464494800,33700,33700,33700,33700,0
|
|
20241007,152600,464494800,33700,33700,33700,33700,0
|
|
20241007,152500,464494800,33700,33700,33700,33700,0
|
|
20241007,152400,464494800,33700,33700,33700,33700,0
|
|
20241007,152300,464494800,33700,33700,33700,33700,0
|
|
20241007,152200,464494800,33700,33700,33700,33700,0
|
|
20241007,152100,464494800,33700,33700,33700,33700,0
|
|
20241007,152000,464494800,33700,33700,33700,33700,0
|
|
20241007,151900,464494800,33700,33700,33700,33700,28
|
|
20241007,151800,463551200,33700,33750,33750,33700,144
|
|
20241007,151700,458693150,33700,33700,33700,33700,41
|
|
20241007,151600,457311450,33700,33700,33750,33700,44
|
|
20241007,151500,455828600,33700,33700,33750,33700,268
|
|
20241007,151400,446794550,33700,33700,33700,33700,142
|
|
20241007,151300,442009150,33700,33700,33700,33700,12
|
|
20241007,151200,441604750,33700,33700,33700,33700,40
|
|
20241007,151100,440256750,33700,33700,33700,33700,27
|
|
20241007,151000,439346850,33700,33700,33750,33700,62
|
|
20241007,150900,437256150,33700,33700,33700,33700,124
|
|
20241007,150800,433077350,33700,33700,33700,33700,91
|
|
20241007,150700,430010650,33700,33700,33700,33700,71
|
|
20241007,150600,427617950,33700,33700,33700,33700,33
|
|
20241007,150500,426505850,33700,33700,33700,33700,69
|
|
20241007,150400,424180550,33700,33700,33700,33700,40
|
|
20241007,150300,422832550,33700,33700,33700,33700,46
|
|
20241007,150200,421282350,33750,33750,33750,33700,92
|
|
20241007,150100,418179250,33750,33700,33750,33700,39
|
|
20241007,150000,416863450,33700,33700,33750,33700,67
|
|
20241007,145900,414605050,33700,33700,33700,33700,52
|
|
20241007,145800,412852650,33700,33700,33700,33700,9
|
|
20241007,145700,412549350,33700,33700,33700,33700,0
|
|
20241007,145600,412549350,33700,33700,33700,33700,16
|
|
20241007,145500,412010150,33750,33700,33750,33700,9
|
|
20241007,145400,411706750,33700,33750,33750,33700,268
|
|
20241007,145300,402662500,33700,33700,33750,33700,207
|
|
20241007,145200,395679250,33700,33700,33700,33700,87
|
|
20241007,145100,392747350,33700,33700,33700,33700,18
|
|
20241007,145000,392140750,33700,33700,33700,33700,39
|
|
20241007,144900,390826450,33700,33700,33700,33700,26
|
|
20241007,144800,389950250,33700,33700,33700,33700,6
|
|
20241007,144700,389748050,33750,33700,33750,33700,7
|
|
20241007,144600,389512100,33700,33700,33750,33700,50
|
|
20241007,144500,387826050,33700,33700,33700,33700,43
|
|
20241007,144400,386376950,33700,33700,33700,33700,5
|
|
20241007,144300,386208450,33750,33750,33750,33750,19
|
|
20241007,144200,385567200,33700,33700,33700,33700,1
|
|
20241007,144100,385533500,33750,33750,33750,33750,5
|
|
20241007,144000,385364750,33700,33700,33750,33700,65
|
|
20241007,143900,383172350,33750,33750,33750,33750,6
|
|
20241007,143800,382969850,33700,33800,33800,33700,102
|
|
20241007,143700,379526900,33750,33700,33750,33700,50
|
|
20241007,143600,377840850,33700,33800,33800,33700,52
|
|
20241007,143500,376086600,33800,33800,33800,33700,84
|
|
20241007,143400,373252000,33700,33800,33800,33700,47
|
|
20241007,143300,371665900,33750,33750,33750,33750,28
|
|
20241007,143200,370720900,33750,33750,33750,33700,66
|
|
20241007,143100,368493700,33700,33750,33750,33700,22
|
|
20241007,143000,367751950,33750,33750,33750,33700,70
|
|
20241007,142900,365390450,33700,33750,33750,33700,53
|
|
20241007,142800,363603700,33750,33750,33800,33750,73
|
|
20241007,142700,361138650,33750,33750,33800,33750,69
|
|
20241007,142600,358809850,33750,33750,33750,33750,21
|
|
20241007,142500,358101100,33750,33750,33800,33750,47
|
|
20241007,142400,356514800,33750,33750,33750,33750,30
|
|
20241007,142300,355502300,33750,33750,33750,33750,28
|
|
20241007,142200,354557300,33750,33750,33750,33750,45
|
|
20241007,142100,353038550,33750,33750,33750,33750,5
|
|
20241007,142000,352869800,33750,33750,33750,33750,49
|
|
20241007,141900,351216050,33750,33750,33750,33750,108
|
|
20241007,141800,347571050,33750,33750,33750,33750,27
|
|
20241007,141700,346659800,33750,33750,33800,33750,86
|
|
20241007,141600,343756000,33750,33750,33800,33750,80
|
|
20241007,141500,341055950,33750,33750,33750,33750,77
|
|
20241007,141400,338457200,33750,33750,33750,33750,89
|
|
20241007,141300,335453450,33750,33750,33800,33750,101
|
|
20241007,141200,332043700,33750,33750,33750,33750,79
|
|
20241007,141100,329377450,33750,33750,33750,33750,63
|
|
20241007,141000,327251200,33750,33750,33750,33750,95
|
|
20241007,140900,324044950,33750,33750,33750,33750,29
|
|
20241007,140800,323066200,33750,33750,33800,33750,64
|
|
20241007,140700,320906150,33750,33800,33800,33750,35
|
|
20241007,140600,319724850,33750,33750,33750,33750,39
|
|
20241007,140500,318408600,33750,33750,33750,33750,19
|
|
20241007,140400,317767350,33750,33750,33750,33750,85
|
|
20241007,140300,314898600,33750,33750,33750,33750,5
|
|
20241007,140200,314729850,33750,33800,33800,33750,6
|
|
20241007,140100,314527300,33750,33750,33750,33750,10
|
|
20241007,140000,314189800,33750,33800,33800,33750,30
|
|
20241007,135900,313175950,33750,33750,33750,33750,8
|
|
20241007,135800,312905950,33750,33750,33750,33750,14
|
|
20241007,135700,312433450,33750,33750,33750,33750,3
|
|
20241007,135600,312332200,33750,33750,33750,33750,20
|
|
20241007,135500,311657200,33750,33750,33750,33750,4
|
|
20241007,135400,311522200,33750,33750,33750,33750,5
|
|
20241007,135300,311353450,33750,33750,33750,33750,6
|
|
20241007,135200,311150950,33750,33750,33750,33750,5
|
|
20241007,135100,310982200,33800,33800,33800,33800,26
|
|
20241007,135000,310103400,33750,33800,33800,33750,282
|
|
20241007,134900,300571950,33750,33750,33750,33750,4
|
|
20241007,134800,300436950,33750,33750,33750,33750,12
|
|
20241007,134700,300031950,33750,33750,33750,33750,5
|
|
20241007,134600,299863200,33750,33750,33750,33750,0
|
|
20241007,134500,299863200,33750,33750,33750,33750,13
|
|
20241007,134400,299424450,33750,33750,33750,33750,13
|
|
20241007,134300,298985700,33750,33750,33750,33700,39
|
|
20241007,134200,297669900,33700,33750,33800,33700,36
|
|
20241007,134100,296453950,33750,33750,33750,33750,48
|
|
20241007,134000,294833950,33750,33750,33750,33750,12
|
|
20241007,133900,294428950,33750,33750,33750,33750,0
|
|
20241007,133800,294428950,33750,33750,33750,33750,15
|
|
20241007,133700,293922700,33750,33750,33750,33750,5
|
|
20241007,133600,293753950,33750,33750,33750,33750,11
|
|
20241007,133500,293382700,33750,33750,33750,33750,5
|
|
20241007,133400,293213950,33750,33800,33800,33750,4
|
|
20241007,133300,293078800,33800,33800,33800,33800,15
|
|
20241007,133200,292571800,33800,33750,33800,33750,126
|
|
20241007,133100,288313050,33750,33750,33750,33750,43
|
|
20241007,133000,286861800,33750,33750,33750,33750,15
|
|
20241007,132900,286355550,33750,33750,33750,33750,5
|
|
20241007,132800,286186800,33750,33750,33750,33750,3
|
|
20241007,132700,286085550,33750,33750,33750,33750,10
|
|
20241007,132600,285748050,33750,33750,33750,33750,5
|
|
20241007,132500,285579300,33750,33750,33750,33700,14
|
|
20241007,132400,285106950,33750,33750,33750,33750,0
|
|
20241007,132300,285106950,33750,33750,33750,33750,5
|
|
20241007,132200,284938200,33700,33750,33750,33700,33
|
|
20241007,132100,283824750,33750,33750,33800,33750,89
|
|
20241007,132000,280818950,33750,33750,33750,33750,27
|
|
20241007,131900,279907700,33750,33800,33800,33750,6
|
|
20241007,131800,279705150,33750,33750,33800,33750,43
|
|
20241007,131700,278253750,33750,33750,33750,33750,5
|
|
20241007,131600,278085000,33800,33750,33800,33750,7
|
|
20241007,131500,277848650,33750,33750,33750,33750,5
|
|
20241007,131400,277679900,33750,33750,33750,33750,6
|
|
20241007,131300,277477400,33750,33750,33750,33750,5
|
|
20241007,131200,277308650,33750,33750,33750,33750,10
|
|
20241007,131100,276971150,33750,33750,33750,33750,25
|
|
20241007,131000,276127400,33800,33750,33800,33750,25
|
|
20241007,130900,275283050,33750,33750,33750,33750,33
|
|
20241007,130800,274169300,33750,33750,33750,33750,5
|
|
20241007,130700,274000550,33750,33750,33750,33750,8
|
|
20241007,130600,273730550,33750,33750,33750,33750,11
|
|
20241007,130500,273359300,33800,33750,33800,33750,6
|
|
20241007,130400,273156750,33750,33750,33850,33750,33
|
|
20241007,130300,272040900,33750,33750,33750,33750,3
|
|
20241007,130200,271939650,33800,33700,33850,33700,148
|
|
20241007,130100,266937400,33700,33750,33750,33700,6
|
|
20241007,130000,266735150,33800,33750,33800,33700,297
|
|
20241007,125900,256710300,33700,33700,33700,33700,11
|
|
20241007,125800,256339600,33700,33700,33700,33700,16
|
|
20241007,125700,255800400,33700,33700,33750,33700,9
|
|
20241007,125600,255497050,33700,33700,33700,33700,8
|
|
20241007,125500,255227450,33700,33700,33700,33700,11
|
|
20241007,125400,254856750,33700,33700,33750,33700,44
|
|
20241007,125300,253372450,33700,33700,33700,33700,8
|
|
20241007,125200,253102850,33700,33700,33700,33700,3
|
|
20241007,125100,253001750,33700,33700,33700,33700,75
|
|
20241007,125000,250474250,33700,33700,33700,33700,12
|
|
20241007,124900,250069850,33750,33700,33750,33700,42
|
|
20241007,124800,248652650,33700,33700,33700,33700,38
|
|
20241007,124700,247372050,33700,33700,33700,33700,8
|
|
20241007,124600,247102450,33700,33700,33700,33700,9
|
|
20241007,124500,246799150,33700,33700,33700,33700,3
|
|
20241007,124400,246698050,33700,33700,33700,33700,12
|
|
20241007,124300,246293650,33700,33700,33700,33700,14
|
|
20241007,124200,245821850,33700,33700,33700,33700,3
|
|
20241007,124100,245720750,33700,33700,33700,33700,10
|
|
20241007,124000,245383750,33700,33700,33700,33700,9
|
|
20241007,123900,245080450,33700,33700,33700,33700,9
|
|
20241007,123800,244777150,33700,33700,33750,33700,371
|
|
20241007,123700,232274400,33700,33700,33700,33700,8
|
|
20241007,123600,232004800,33700,33700,33700,33700,10
|
|
20241007,123500,231667800,33700,33750,33750,33700,325
|
|
20241007,123400,220699450,33750,33750,33750,33750,3
|
|
20241007,123300,220598200,33750,33750,33750,33750,16
|
|
20241007,123200,220058200,33750,33750,33750,33750,7
|
|
20241007,123100,219821950,33750,33750,33750,33750,4
|
|
20241007,123000,219686950,33750,33750,33750,33750,16
|
|
20241007,122900,219146950,33750,33750,33750,33750,8
|
|
20241007,122800,218876950,33750,33750,33750,33750,22
|
|
20241007,122700,218134450,33750,33750,33750,33750,3
|
|
20241007,122600,218033200,33750,33750,33750,33750,5
|
|
20241007,122500,217864450,33750,33750,33750,33750,19
|
|
20241007,122400,217223200,33750,33750,33750,33750,3
|
|
20241007,122300,217121950,33750,33750,33750,33750,13
|
|
20241007,122200,216683200,33800,33750,33800,33750,18
|
|
20241007,122100,216075200,33750,33750,33750,33750,5
|
|
20241007,122000,215906450,33750,33800,33800,33750,10
|
|
20241007,121900,215568900,33750,33750,33800,33750,11
|
|
20241007,121800,215197600,33750,33750,33750,33750,16
|
|
20241007,121700,214657600,33750,33750,33750,33750,5
|
|
20241007,121600,214488850,33800,33800,33800,33800,0
|
|
20241007,121500,214488850,33800,33750,33800,33750,86
|
|
20241007,121400,211582600,33750,33750,33750,33750,7
|
|
20241007,121300,211346350,33750,33750,33750,33750,0
|
|
20241007,121200,211346350,33750,33750,33750,33750,11
|
|
20241007,121100,210975100,33750,33750,33750,33750,7
|
|
20241007,121000,210738850,33750,33750,33750,33750,14
|
|
20241007,120900,210266350,33750,33750,33750,33750,0
|
|
20241007,120800,210266350,33750,33750,33750,33750,10
|
|
20241007,120700,209928850,33750,33750,33750,33750,14
|
|
20241007,120600,209456350,33750,33750,33750,33750,0
|
|
20241007,120500,209456350,33750,33750,33750,33750,18
|
|
20241007,120400,208848850,33750,33750,33750,33750,5
|
|
20241007,120300,208680100,33800,33750,33800,33750,6
|
|
20241007,120200,208477550,33750,33750,33750,33750,5
|
|
20241007,120100,208308800,33750,33750,33750,33750,16
|
|
20241007,120000,207768800,33750,33750,33750,33750,5
|
|
20241007,115900,207600050,33750,33750,33750,33750,43
|
|
20241007,115800,206148800,33750,33750,33750,33750,61
|
|
20241007,115700,204090050,33750,33750,33750,33750,10
|
|
20241007,115600,203752550,33750,33750,33750,33750,6
|
|
20241007,115500,203550050,33750,33750,33750,33750,36
|
|
20241007,115400,202335050,33750,33750,33750,33750,11
|
|
20241007,115300,201963800,33750,33750,33750,33750,5
|
|
20241007,115200,201795050,33800,33750,33800,33750,13
|
|
20241007,115100,201356150,33800,33800,33800,33800,0
|
|
20241007,115000,201356150,33800,33750,33800,33750,344
|
|
20241007,114900,189729250,33750,33750,33750,33750,17
|
|
20241007,114800,189155500,33750,33750,33750,33750,0
|
|
20241007,114700,189155500,33750,33750,33750,33750,10
|
|
20241007,114600,188818000,33750,33750,33750,33750,5
|
|
20241007,114500,188649250,33750,33750,33750,33750,8
|
|
20241007,114400,188379250,33750,33750,33750,33750,9
|
|
20241007,114300,188075500,33750,33750,33750,33750,11
|
|
20241007,114200,187704250,33750,33750,33800,33750,9
|
|
20241007,114100,187400450,33750,33750,33750,33750,8
|
|
20241007,114000,187130450,33750,33750,33750,33750,8
|
|
20241007,113900,186860450,33750,33750,33750,33750,10
|
|
20241007,113800,186522950,33800,33750,33800,33750,14
|
|
20241007,113700,186049950,33750,33750,33750,33750,0
|
|
20241007,113600,186049950,33750,33750,33750,33750,11
|
|
20241007,113500,185678700,33750,33750,33750,33750,5
|
|
20241007,113400,185509950,33750,33750,33750,33750,5
|
|
20241007,113300,185341200,33750,33800,33800,33750,21
|
|
20241007,113200,184631650,33750,33750,33750,33750,16
|
|
20241007,113100,184091650,33750,33750,33750,33750,13
|
|
20241007,113000,183652900,33750,33750,33750,33750,0
|
|
20241007,112900,183652900,33750,33800,33800,33750,11
|
|
20241007,112800,183281350,33750,33750,33750,33750,25
|
|
20241007,112700,182437600,33750,33750,33750,33750,5
|
|
20241007,112600,182268850,33750,33750,33750,33750,8
|
|
20241007,112500,181998850,33750,33750,33750,33750,16
|
|
20241007,112400,181458850,33750,33750,33750,33750,5
|
|
20241007,112300,181290100,33750,33750,33750,33750,5
|
|
20241007,112200,181121350,33750,33750,33750,33750,7
|
|
20241007,112100,180885100,33750,33750,33750,33750,22
|
|
20241007,112000,180142600,33800,33750,33800,33750,20
|
|
20241007,111900,179467100,33750,33750,33750,33750,0
|
|
20241007,111800,179467100,33750,33750,33750,33750,10
|
|
20241007,111700,179129600,33750,33750,33750,33750,16
|
|
20241007,111600,178589600,33750,33800,33800,33750,7
|
|
20241007,111500,178353300,33750,33800,33800,33750,8
|
|
20241007,111400,178083250,33750,33750,33750,33750,16
|
|
20241007,111300,177543250,33750,33750,33750,33750,10
|
|
20241007,111200,177205750,33800,33800,33800,33800,1
|
|
20241007,111100,177171950,33750,33750,33750,33750,5
|
|
20241007,111000,177003200,33750,33750,33800,33750,34
|
|
20241007,110900,175855000,33800,33800,33800,33800,0
|
|
20241007,110800,175855000,33800,33800,33800,33800,43
|
|
20241007,110700,174401600,33850,33800,33850,33800,17
|
|
20241007,110600,173826950,33850,33800,33850,33800,7
|
|
20241007,110500,173590300,33800,33800,33800,33800,6
|
|
20241007,110400,173387500,33800,33800,33800,33800,5
|
|
20241007,110300,173218500,33850,33800,33850,33800,46
|
|
20241007,110200,171663200,33850,33800,33850,33800,30
|
|
20241007,110100,170647950,33800,33800,33800,33800,12
|
|
20241007,110000,170242350,33750,33750,33750,33750,11
|
|
20241007,105900,169871100,33800,33800,33800,33800,18
|
|
20241007,105800,169262700,33800,33750,33800,33750,45
|
|
20241007,105700,167742000,33750,33750,33750,33750,10
|
|
20241007,105600,167404500,33800,33750,33800,33750,35
|
|
20241007,105500,166221550,33800,33750,33800,33750,17
|
|
20241007,105400,165647200,33800,33800,33800,33800,23
|
|
20241007,105300,164869800,33800,33800,33800,33800,10
|
|
20241007,105200,164531800,33900,33750,33900,33750,709
|
|
20241007,105100,140535700,33750,33750,33750,33750,4
|
|
20241007,105000,140400700,33750,33750,33750,33750,15
|
|
20241007,104900,139894450,33750,33750,33750,33750,14
|
|
20241007,104800,139421950,33750,33750,33750,33750,7
|
|
20241007,104700,139185700,33800,33750,33800,33750,6
|
|
20241007,104600,138983150,33800,33800,33800,33750,6
|
|
20241007,104500,138780550,33750,33800,33800,33750,224
|
|
20241007,104400,131209650,33800,33800,33800,33800,7
|
|
20241007,104300,130973050,33800,33800,33800,33800,0
|
|
20241007,104200,130973050,33800,33800,33800,33800,27
|
|
20241007,104100,130060450,33800,33800,33800,33800,8
|
|
20241007,104000,129790050,33850,33800,33850,33800,7
|
|
20241007,103900,129553400,33800,33850,33850,33800,11
|
|
20241007,103800,129181550,33800,33800,33800,33800,5
|
|
20241007,103700,129012550,33800,33800,33800,33800,14
|
|
20241007,103600,128539350,33800,33800,33800,33800,308
|
|
20241007,103500,118128950,33800,33800,33800,33800,10
|
|
20241007,103400,117790950,33800,33850,33850,33800,37
|
|
20241007,103300,116538950,33800,33850,33850,33800,2
|
|
20241007,103200,116471300,33800,33800,33800,33800,14
|
|
20241007,103100,115998100,33800,33800,33800,33800,9
|
|
20241007,103000,115693900,33800,33800,33800,33800,7
|
|
20241007,102900,115457300,33800,33800,33800,33800,170
|
|
20241007,102800,109711300,33800,33850,33850,33800,5
|
|
20241007,102700,109542250,33800,33800,33850,33800,42
|
|
20241007,102600,108121750,33800,33800,33800,33800,11
|
|
20241007,102500,107749950,33800,33800,33800,33800,7
|
|
20241007,102400,107513350,33800,33800,33800,33800,10
|
|
20241007,102300,107175350,33800,33850,33850,33800,32
|
|
20241007,102200,106092300,33850,33850,33850,33850,0
|
|
20241007,102100,106092300,33850,33850,33850,33850,13
|
|
20241007,102000,105652250,33850,33850,33850,33850,270
|
|
20241007,101900,96512750,33850,33850,33850,33850,10
|
|
20241007,101800,96174250,33900,33900,33900,33900,0
|
|
20241007,101700,96174250,33900,33900,33900,33900,1
|
|
20241007,101600,96140350,33850,33900,33900,33850,167
|
|
20241007,101500,90487350,33850,33900,33900,33850,2
|
|
20241007,101400,90419600,33850,33850,33850,33850,5
|
|
20241007,101300,90250350,33850,33850,33850,33850,10
|
|
20241007,101200,89911850,33850,33900,33900,33850,3
|
|
20241007,101100,89810250,33850,33850,33850,33850,6
|
|
20241007,101000,89607150,33850,33850,33850,33850,0
|
|
20241007,100900,89607150,33850,33850,33850,33850,0
|
|
20241007,100800,89607150,33850,33850,33850,33850,6
|
|
20241007,100700,89404050,33850,33850,33850,33850,0
|
|
20241007,100600,89404050,33850,33900,33900,33850,7
|
|
20241007,100500,89167050,33850,33850,33850,33850,1
|
|
20241007,100400,89133200,33850,33850,33850,33850,0
|
|
20241007,100300,89133200,33850,33850,33850,33850,6
|
|
20241007,100200,88930100,33850,33850,33850,33850,24
|
|
20241007,100100,88117700,33850,33850,33850,33850,7
|
|
20241007,100000,87880750,33900,33850,33900,33850,2
|
|
20241007,095900,87813000,33850,33850,33850,33850,0
|
|
20241007,095800,87813000,33850,33850,33850,33850,5
|
|
20241007,095700,87643750,33850,33850,33850,33850,0
|
|
20241007,095600,87643750,33850,33850,33850,33850,0
|
|
20241007,095500,87643750,33850,33850,33850,33850,9
|
|
20241007,095400,87339100,33850,33850,33850,33850,5
|
|
20241007,095300,87169850,33850,33850,33850,33850,5
|
|
20241007,095200,87000600,33850,33850,33850,33850,4
|
|
20241007,095100,86865200,33850,33900,33900,33850,196
|
|
20241007,095000,80229850,33850,33850,33850,33850,7
|
|
20241007,094900,79992900,33850,33900,33900,33850,5
|
|
20241007,094800,79823450,33850,33850,33850,33850,5
|
|
20241007,094700,79654200,33900,33900,33900,33900,156
|
|
20241007,094600,74365800,33850,33850,33850,33850,0
|
|
20241007,094500,74365800,33850,33850,33850,33850,6
|
|
20241007,094400,74162700,33850,33850,33850,33850,0
|
|
20241007,094300,74162700,33850,33900,33900,33850,30
|
|
20241007,094200,73145750,33900,33900,33900,33900,0
|
|
20241007,094100,73145750,33900,33900,33900,33900,1
|
|
20241007,094000,73111850,33900,33900,33900,33900,0
|
|
20241007,093900,73111850,33900,33900,33900,33900,1
|
|
20241007,093800,73077950,33850,33850,33850,33850,1
|
|
20241007,093700,73044100,33850,33900,33900,33850,40
|
|
20241007,093600,71688150,33850,33850,33850,33850,133
|
|
20241007,093500,67186100,33850,33850,33850,33850,45
|
|
20241007,093400,65662850,33850,33850,33850,33850,0
|
|
20241007,093300,65662850,33850,33850,33900,33850,19
|
|
20241007,093200,65019650,33850,33850,33850,33850,5
|
|
20241007,093100,64850400,33900,33900,33900,33900,1
|
|
20241007,093000,64816500,33900,33900,33900,33900,0
|
|
20241007,092900,64816500,33900,33900,33900,33900,7
|
|
20241007,092800,64579200,33900,33850,33900,33850,40
|
|
20241007,092700,63223900,33850,33850,33850,33800,143
|
|
20241007,092600,58383400,33850,33850,33850,33850,0
|
|
20241007,092500,58383400,33850,33850,33850,33850,0
|
|
20241007,092400,58383400,33850,33850,33850,33850,0
|
|
20241007,092300,58383400,33850,33850,33850,33850,1
|
|
20241007,092200,58349550,33800,33800,33800,33800,1
|
|
20241007,092100,58315750,33800,33800,33800,33800,215
|
|
20241007,092000,51048750,33850,33850,33850,33850,9
|
|
20241007,091900,50744100,33850,33850,33850,33850,0
|
|
20241007,091800,50744100,33850,33850,33850,33850,2
|
|
20241007,091700,50676400,33850,33950,33950,33850,3
|
|
20241007,091600,50574750,34050,33900,34100,33800,27
|
|
20241007,091500,49658050,33800,34150,34450,33800,460
|
|
20241007,091400,33944050,33800,33700,34450,33700,435
|
|
20241007,091300,19187500,33700,33700,33700,33700,0
|
|
20241007,091200,19187500,33700,33700,33700,33700,11
|
|
20241007,091100,18816800,33700,33700,33700,33700,25
|
|
20241007,091000,17974300,33750,33750,33750,33750,0
|
|
20241007,090900,17974300,33750,33750,33750,33750,1
|
|
20241007,090800,17940550,33750,33750,33750,33750,27
|
|
20241007,090700,17029300,33750,33750,33750,33650,9
|
|
20241007,090600,16725650,33750,33750,33750,33750,12
|
|
20241007,090500,16320650,33800,33800,33800,33800,0
|
|
20241007,090400,16320650,33800,33800,33800,33800,0
|
|
20241007,090300,16320650,33800,33800,33800,33800,0
|
|
20241007,090200,16320650,33800,33700,33800,33600,262
|
|
20241007,090100,7499150,33700,33750,33750,33700,81
|
|
20241007,090000,4765700,33750,33800,33800,33750,141
|