593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185000,248273250,33600,33600,33600,33600,132
|
|
20241002,184900,248273250,33600,33600,33600,33600,0
|
|
20241002,184800,248273250,33600,33600,33600,33600,0
|
|
20241002,184700,248273250,33600,33600,33600,33600,0
|
|
20241002,184600,248273250,33600,33600,33600,33600,0
|
|
20241002,184500,248273250,33600,33600,33600,33600,0
|
|
20241002,184400,248273250,33600,33600,33600,33600,0
|
|
20241002,184300,248273250,33600,33600,33600,33600,0
|
|
20241002,184200,248273250,33600,33600,33600,33600,0
|
|
20241002,184100,248273250,33600,33600,33600,33600,0
|
|
20241002,184000,248273250,33600,33600,33600,33600,0
|
|
20241002,183900,248273250,33600,33600,33600,33600,0
|
|
20241002,183800,248273250,33600,33600,33600,33600,0
|
|
20241002,183700,248273250,33600,33600,33600,33600,0
|
|
20241002,183600,248273250,33600,33600,33600,33600,0
|
|
20241002,183500,248273250,33600,33600,33600,33600,0
|
|
20241002,183400,248273250,33600,33600,33600,33600,0
|
|
20241002,183300,248273250,33600,33600,33600,33600,0
|
|
20241002,183200,248273250,33600,33600,33600,33600,0
|
|
20241002,183100,248273250,33600,33600,33600,33600,0
|
|
20241002,183000,248273250,33600,33600,33600,33600,0
|
|
20241002,182900,248273250,33600,33600,33600,33600,0
|
|
20241002,182800,248273250,33600,33600,33600,33600,0
|
|
20241002,182700,248273250,33600,33600,33600,33600,0
|
|
20241002,182600,248273250,33600,33600,33600,33600,0
|
|
20241002,182500,248273250,33600,33600,33600,33600,0
|
|
20241002,182400,248273250,33600,33600,33600,33600,0
|
|
20241002,182300,248273250,33600,33600,33600,33600,0
|
|
20241002,182200,248273250,33600,33600,33600,33600,0
|
|
20241002,182100,248273250,33600,33600,33600,33600,0
|
|
20241002,182000,248273250,33600,33600,33600,33600,132
|
|
20241002,181900,248273250,33600,33600,33600,33600,0
|
|
20241002,181800,248273250,33600,33600,33600,33600,0
|
|
20241002,181700,248273250,33600,33600,33600,33600,0
|
|
20241002,181600,248273250,33600,33600,33600,33600,0
|
|
20241002,181500,248273250,33600,33600,33600,33600,0
|
|
20241002,181400,248273250,33600,33600,33600,33600,0
|
|
20241002,181300,248273250,33600,33600,33600,33600,0
|
|
20241002,181200,248273250,33600,33600,33600,33600,0
|
|
20241002,181100,248273250,33600,33600,33600,33600,0
|
|
20241002,181000,248273250,33600,33600,33600,33600,0
|
|
20241002,180900,248273250,33600,33600,33600,33600,0
|
|
20241002,180800,248273250,33600,33600,33600,33600,0
|
|
20241002,180700,248273250,33600,33600,33600,33600,0
|
|
20241002,180600,248273250,33600,33600,33600,33600,0
|
|
20241002,180500,248273250,33600,33600,33600,33600,0
|
|
20241002,180400,248273250,33600,33600,33600,33600,0
|
|
20241002,180300,248273250,33600,33600,33600,33600,0
|
|
20241002,180200,248273250,33600,33600,33600,33600,0
|
|
20241002,180100,248273250,33600,33600,33600,33600,0
|
|
20241002,180000,248273250,33600,33600,33600,33600,0
|
|
20241002,175900,248273250,33600,33600,33600,33600,0
|
|
20241002,175800,248273250,33600,33600,33600,33600,0
|
|
20241002,175700,248273250,33600,33600,33600,33600,0
|
|
20241002,175600,248273250,33600,33600,33600,33600,0
|
|
20241002,175500,248273250,33600,33600,33600,33600,0
|
|
20241002,175400,248273250,33600,33600,33600,33600,0
|
|
20241002,175300,248273250,33600,33600,33600,33600,0
|
|
20241002,175200,248273250,33600,33600,33600,33600,0
|
|
20241002,175100,248273250,33600,33600,33600,33600,0
|
|
20241002,175000,248273250,33600,33600,33600,33600,132
|
|
20241002,174900,248273250,33600,33600,33600,33600,0
|
|
20241002,174800,248273250,33600,33600,33600,33600,0
|
|
20241002,174700,248273250,33600,33600,33600,33600,0
|
|
20241002,174600,248273250,33600,33600,33600,33600,0
|
|
20241002,174500,248273250,33600,33600,33600,33600,0
|
|
20241002,174400,248273250,33600,33600,33600,33600,0
|
|
20241002,174300,248273250,33600,33600,33600,33600,0
|
|
20241002,174200,248273250,33600,33600,33600,33600,0
|
|
20241002,174100,248273250,33600,33600,33600,33600,0
|
|
20241002,174000,248273250,33600,33600,33600,33600,0
|
|
20241002,173900,248273250,33600,33600,33600,33600,0
|
|
20241002,173800,248273250,33600,33600,33600,33600,0
|
|
20241002,173700,248273250,33600,33600,33600,33600,0
|
|
20241002,173600,248273250,33600,33600,33600,33600,0
|
|
20241002,173500,248273250,33600,33600,33600,33600,0
|
|
20241002,173400,248273250,33600,33600,33600,33600,0
|
|
20241002,173300,248273250,33600,33600,33600,33600,0
|
|
20241002,173200,248273250,33600,33600,33600,33600,0
|
|
20241002,173100,248273250,33600,33600,33600,33600,0
|
|
20241002,173000,248273250,33600,33600,33600,33600,0
|
|
20241002,172900,248273250,33600,33600,33600,33600,0
|
|
20241002,172800,248273250,33600,33600,33600,33600,0
|
|
20241002,172700,248273250,33600,33600,33600,33600,0
|
|
20241002,172600,248273250,33600,33600,33600,33600,0
|
|
20241002,172500,248273250,33600,33600,33600,33600,0
|
|
20241002,172400,248273250,33600,33600,33600,33600,0
|
|
20241002,172300,248273250,33600,33600,33600,33600,0
|
|
20241002,172200,248273250,33600,33600,33600,33600,0
|
|
20241002,172100,248273250,33600,33600,33600,33600,0
|
|
20241002,172000,248273250,33600,33600,33600,33600,132
|
|
20241002,171900,248273250,33600,33600,33600,33600,0
|
|
20241002,171800,248273250,33600,33600,33600,33600,0
|
|
20241002,171700,248273250,33600,33600,33600,33600,0
|
|
20241002,171600,248273250,33600,33600,33600,33600,0
|
|
20241002,171500,248273250,33600,33600,33600,33600,0
|
|
20241002,171400,248273250,33600,33600,33600,33600,0
|
|
20241002,171300,248273250,33600,33600,33600,33600,0
|
|
20241002,171200,248273250,33600,33600,33600,33600,0
|
|
20241002,171100,248273250,33600,33600,33600,33600,0
|
|
20241002,171000,248273250,33600,33600,33600,33600,0
|
|
20241002,170900,248273250,33600,33600,33600,33600,0
|
|
20241002,170800,248273250,33600,33600,33600,33600,0
|
|
20241002,170700,248273250,33600,33600,33600,33600,0
|
|
20241002,170600,248273250,33600,33600,33600,33600,0
|
|
20241002,170500,248273250,33600,33600,33600,33600,0
|
|
20241002,170400,248273250,33600,33600,33600,33600,0
|
|
20241002,170300,248273250,33600,33600,33600,33600,0
|
|
20241002,170200,248273250,33600,33600,33600,33600,0
|
|
20241002,170100,248273250,33600,33600,33600,33600,0
|
|
20241002,170000,248273250,33600,33600,33600,33600,0
|
|
20241002,165900,248273250,33600,33600,33600,33600,0
|
|
20241002,165800,248273250,33600,33600,33600,33600,0
|
|
20241002,165700,248273250,33600,33600,33600,33600,0
|
|
20241002,165600,248273250,33600,33600,33600,33600,0
|
|
20241002,165500,248273250,33600,33600,33600,33600,0
|
|
20241002,165400,248273250,33600,33600,33600,33600,0
|
|
20241002,165300,248273250,33600,33600,33600,33600,0
|
|
20241002,165200,248273250,33600,33600,33600,33600,0
|
|
20241002,165100,248273250,33600,33600,33600,33600,0
|
|
20241002,165000,248273250,33600,33600,33600,33600,132
|
|
20241002,164900,248273250,33600,33600,33600,33600,0
|
|
20241002,164800,248273250,33600,33600,33600,33600,0
|
|
20241002,164700,248273250,33600,33600,33600,33600,0
|
|
20241002,164600,248273250,33600,33600,33600,33600,0
|
|
20241002,164500,248273250,33600,33600,33600,33600,0
|
|
20241002,164400,248273250,33600,33600,33600,33600,0
|
|
20241002,164300,248273250,33600,33600,33600,33600,0
|
|
20241002,164200,248273250,33600,33600,33600,33600,0
|
|
20241002,164100,248273250,33600,33600,33600,33600,0
|
|
20241002,164000,248273250,33600,33600,33600,33600,0
|
|
20241002,163900,248273250,33600,33600,33600,33600,0
|
|
20241002,163800,248273250,33600,33600,33600,33600,0
|
|
20241002,163700,248273250,33600,33600,33600,33600,0
|
|
20241002,163600,248273250,33600,33600,33600,33600,0
|
|
20241002,163500,248273250,33600,33600,33600,33600,0
|
|
20241002,163400,248273250,33600,33600,33600,33600,0
|
|
20241002,163300,248273250,33600,33600,33600,33600,0
|
|
20241002,163200,248273250,33600,33600,33600,33600,0
|
|
20241002,163100,248273250,33600,33600,33600,33600,0
|
|
20241002,163000,248273250,33600,33600,33600,33600,0
|
|
20241002,162900,248273250,33600,33600,33600,33600,0
|
|
20241002,162800,248273250,33600,33600,33600,33600,0
|
|
20241002,162700,248273250,33600,33600,33600,33600,0
|
|
20241002,162600,248273250,33600,33600,33600,33600,0
|
|
20241002,162500,248273250,33600,33600,33600,33600,0
|
|
20241002,162400,248273250,33600,33600,33600,33600,0
|
|
20241002,162300,248273250,33600,33600,33600,33600,0
|
|
20241002,162200,248273250,33600,33600,33600,33600,0
|
|
20241002,162100,248273250,33600,33600,33600,33600,0
|
|
20241002,162000,248273250,33600,33600,33600,33600,132
|
|
20241002,161900,248273250,33600,33600,33600,33600,0
|
|
20241002,161800,248273250,33600,33600,33600,33600,0
|
|
20241002,161700,248273250,33600,33600,33600,33600,0
|
|
20241002,161600,248273250,33600,33600,33600,33600,0
|
|
20241002,161500,248273250,33600,33600,33600,33600,0
|
|
20241002,161400,248273250,33600,33600,33600,33600,0
|
|
20241002,161300,248273250,33600,33600,33600,33600,0
|
|
20241002,161200,248273250,33600,33600,33600,33600,0
|
|
20241002,161100,248273250,33600,33600,33600,33600,0
|
|
20241002,161000,248273250,33600,33600,33600,33600,0
|
|
20241002,160900,248273250,33600,33600,33600,33600,0
|
|
20241002,160800,248273250,33600,33600,33600,33600,0
|
|
20241002,160700,248273250,33600,33600,33600,33600,0
|
|
20241002,160600,248273250,33600,33600,33600,33600,0
|
|
20241002,160500,248273250,33600,33600,33600,33600,0
|
|
20241002,160400,248273250,33600,33600,33600,33600,0
|
|
20241002,160300,248273250,33600,33600,33600,33600,0
|
|
20241002,160200,248273250,33600,33600,33600,33600,0
|
|
20241002,160100,248273250,33600,33600,33600,33600,0
|
|
20241002,160000,248273250,33600,33600,33600,33600,0
|
|
20241002,155900,248273250,33600,33600,33600,33600,0
|
|
20241002,155800,248273250,33600,33600,33600,33600,0
|
|
20241002,155700,248273250,33600,33600,33600,33600,0
|
|
20241002,155600,248273250,33600,33600,33600,33600,0
|
|
20241002,155500,248273250,33600,33600,33600,33600,0
|
|
20241002,155400,248273250,33600,33600,33600,33600,0
|
|
20241002,155300,248273250,33600,33600,33600,33600,0
|
|
20241002,155200,248273250,33600,33600,33600,33600,0
|
|
20241002,155100,248273250,33600,33600,33600,33600,0
|
|
20241002,155000,248273250,33600,33600,33600,33600,132
|
|
20241002,154900,248273250,33600,33600,33600,33600,0
|
|
20241002,154800,248273250,33600,33600,33600,33600,0
|
|
20241002,154700,248273250,33600,33600,33600,33600,0
|
|
20241002,154600,248273250,33600,33600,33600,33600,0
|
|
20241002,154500,248273250,33600,33600,33600,33600,0
|
|
20241002,154400,248273250,33600,33600,33600,33600,0
|
|
20241002,154300,248273250,33600,33600,33600,33600,0
|
|
20241002,154200,248273250,33600,33600,33600,33600,0
|
|
20241002,154100,248273250,33600,33600,33600,33600,0
|
|
20241002,154000,248273250,33600,33600,33600,33600,0
|
|
20241002,153900,248273250,33600,33600,33600,33600,0
|
|
20241002,153800,248273250,33600,33600,33600,33600,0
|
|
20241002,153700,248273250,33600,33600,33600,33600,0
|
|
20241002,153600,248273250,33600,33600,33600,33600,0
|
|
20241002,153500,248273250,33600,33600,33600,33600,0
|
|
20241002,153400,248273250,33600,33600,33600,33600,0
|
|
20241002,153300,248273250,33600,33600,33600,33600,0
|
|
20241002,153200,248273250,33600,33600,33600,33600,0
|
|
20241002,153100,248273250,33600,33600,33600,33600,0
|
|
20241002,153000,248273250,33600,33600,33600,33600,132
|
|
20241002,152900,243838050,33650,33650,33650,33650,0
|
|
20241002,152800,243838050,33650,33650,33650,33650,0
|
|
20241002,152700,243838050,33650,33650,33650,33650,0
|
|
20241002,152600,243838050,33650,33650,33650,33650,0
|
|
20241002,152500,243838050,33650,33650,33650,33650,0
|
|
20241002,152400,243838050,33650,33650,33650,33650,0
|
|
20241002,152300,243838050,33650,33650,33650,33650,0
|
|
20241002,152200,243838050,33650,33650,33650,33650,0
|
|
20241002,152100,243838050,33650,33650,33650,33650,0
|
|
20241002,152000,243838050,33650,33650,33650,33650,0
|
|
20241002,151900,243838050,33650,33650,33650,33550,112
|
|
20241002,151800,240074450,33600,33600,33650,33600,8
|
|
20241002,151700,239805550,33650,33650,33700,33600,42
|
|
20241002,151600,238392350,33700,33700,33700,33700,0
|
|
20241002,151500,238392350,33700,33700,33700,33700,0
|
|
20241002,151400,238392350,33700,33700,33700,33700,3
|
|
20241002,151300,238291250,33550,33550,33550,33550,0
|
|
20241002,151200,238291250,33550,33550,33550,33550,0
|
|
20241002,151100,238291250,33550,33650,33700,33550,5
|
|
20241002,151000,238123100,33500,33500,33500,33500,16
|
|
20241002,150900,237587100,33500,33500,33550,33500,24
|
|
20241002,150800,236782950,33500,33500,33500,33500,0
|
|
20241002,150700,236782950,33500,33550,33750,33500,9
|
|
20241002,150600,236480750,33750,33550,33750,33550,11
|
|
20241002,150500,236111150,33500,33550,33550,33500,49
|
|
20241002,150400,234469450,33550,33500,33550,33500,6
|
|
20241002,150300,234268350,33500,33500,33500,33500,0
|
|
20241002,150200,234268350,33500,33500,33500,33500,21
|
|
20241002,150100,233564850,33750,33550,33750,33550,11
|
|
20241002,150000,233195200,33550,33550,33550,33550,13
|
|
20241002,145900,232759050,33500,33500,33500,33500,26
|
|
20241002,145800,231888050,33500,33500,33500,33500,0
|
|
20241002,145700,231888050,33500,33550,33550,33500,22
|
|
20241002,145600,231150250,33500,33500,33500,33500,21
|
|
20241002,145500,230446750,33500,33500,33500,33500,3
|
|
20241002,145400,230346250,33500,33550,33550,33500,27
|
|
20241002,145300,229441600,33550,33550,33550,33550,15
|
|
20241002,145200,228938350,33550,33600,34000,33550,57
|
|
20241002,145100,227020600,33550,33550,33550,33550,5
|
|
20241002,145000,226852850,33650,33500,33650,33500,14
|
|
20241002,144900,226382700,33500,33550,33550,33500,17
|
|
20241002,144800,225812550,33550,33550,33550,33550,2
|
|
20241002,144700,225745450,33550,33550,33550,33550,4
|
|
20241002,144600,225611250,33550,33500,33550,33500,20
|
|
20241002,144500,224940450,33500,33500,33500,33500,2
|
|
20241002,144400,224873450,33500,33500,33500,33450,34
|
|
20241002,144300,223734600,33500,33500,33500,33500,7
|
|
20241002,144200,223500100,33500,33500,33500,33500,0
|
|
20241002,144100,223500100,33500,33500,33500,33500,106
|
|
20241002,144000,219949100,33500,33600,33650,33500,487
|
|
20241002,143900,203609300,33600,33600,33600,33600,7
|
|
20241002,143800,203374100,33600,33650,33650,33600,36
|
|
20241002,143700,202162850,33650,33650,33650,33650,1
|
|
20241002,143600,202129200,33650,33650,33650,33650,8
|
|
20241002,143500,201860000,33700,33700,33700,33700,18
|
|
20241002,143400,201253400,33700,33700,33750,33700,22
|
|
20241002,143300,200511400,33900,33700,33900,33650,19
|
|
20241002,143200,199870500,33850,33750,33850,33750,12
|
|
20241002,143100,199465400,34050,33750,34100,33650,29
|
|
20241002,143000,198483450,33750,33650,34100,33650,36
|
|
20241002,142900,197264800,33950,33700,34000,33700,64
|
|
20241002,142800,195102900,33650,33650,33650,33650,18
|
|
20241002,142700,194497200,33650,33600,33650,33600,7
|
|
20241002,142600,194261900,33600,33650,33650,33600,8
|
|
20241002,142500,193992900,33650,33650,33650,33650,8
|
|
20241002,142400,193723700,33650,33650,33650,33650,72
|
|
20241002,142300,191300900,33650,33700,33700,33650,5
|
|
20241002,142200,191132600,33800,33650,33800,33650,25
|
|
20241002,142100,190290200,33700,33700,33700,33700,0
|
|
20241002,142000,190290200,33700,33650,33700,33650,7
|
|
20241002,141900,190054500,33650,33650,33650,33650,2
|
|
20241002,141800,189987200,33650,33700,33700,33650,24
|
|
20241002,141700,189179350,33650,33600,33650,33600,16
|
|
20241002,141600,188641250,33700,33600,33700,33600,18
|
|
20241002,141500,188035150,33600,33650,33650,33600,168
|
|
20241002,141400,182382600,33650,33700,33700,33650,4
|
|
20241002,141300,182247950,33650,33700,33700,33650,17
|
|
20241002,141200,181675250,33650,33600,33650,33600,16
|
|
20241002,141100,181137250,33600,33600,33600,33600,4
|
|
20241002,141000,181002850,33600,33600,33600,33600,4
|
|
20241002,140900,180868450,33700,33700,33700,33700,5
|
|
20241002,140800,180699950,33750,33700,33750,33700,25
|
|
20241002,140700,179857000,33600,33650,33650,33600,47
|
|
20241002,140600,178277150,33650,33650,33650,33650,5
|
|
20241002,140500,178108900,33650,33600,33650,33600,5
|
|
20241002,140400,177940800,33650,33550,33700,33550,20
|
|
20241002,140300,177268800,33650,33600,33650,33600,51
|
|
20241002,140200,175555150,33700,33600,33700,33600,7
|
|
20241002,140100,175319800,33600,33600,33600,33600,15
|
|
20241002,140000,174815800,33650,33600,33650,33600,7
|
|
20241002,135900,174580350,33600,33650,33650,33600,14
|
|
20241002,135800,174109400,33650,33650,33650,33650,3
|
|
20241002,135700,174008450,33650,33650,33650,33650,6
|
|
20241002,135600,173806550,33650,33650,33650,33650,11
|
|
20241002,135500,173436400,33650,33650,33650,33650,2
|
|
20241002,135400,173369100,33650,33700,33700,33650,13
|
|
20241002,135300,172931200,33700,33700,33700,33700,2
|
|
20241002,135200,172863800,33700,33700,33700,33700,6
|
|
20241002,135100,172661600,33700,33700,33700,33700,15
|
|
20241002,135000,172156100,33700,33700,33700,33700,2
|
|
20241002,134900,172088700,33700,33700,33700,33700,3
|
|
20241002,134800,171987600,33750,33750,33750,33750,13
|
|
20241002,134700,171548850,33750,33750,33750,33750,2
|
|
20241002,134600,171481350,33750,33700,33800,33700,18
|
|
20241002,134500,170874300,33700,33700,33700,33700,2
|
|
20241002,134400,170806900,33700,33700,33700,33700,6
|
|
20241002,134300,170604700,33700,33700,33700,33700,15
|
|
20241002,134200,170099200,33700,33700,33700,33700,2
|
|
20241002,134100,170031800,33700,33700,33700,33700,102
|
|
20241002,134000,166594400,33700,33750,33750,33700,18
|
|
20241002,133900,165987450,33750,33750,33750,33750,6
|
|
20241002,133800,165784950,33750,33750,33750,33750,19
|
|
20241002,133700,165143700,33750,33750,33750,33750,2
|
|
20241002,133600,165076200,33750,33750,33750,33750,5
|
|
20241002,133500,164907450,33750,33750,33750,33750,9
|
|
20241002,133400,164603700,33850,33850,33850,33850,68
|
|
20241002,133300,162301900,33850,33850,33850,33850,19
|
|
20241002,133200,161658750,33900,33900,33900,33900,1
|
|
20241002,133100,161624850,33850,33800,33850,33800,11
|
|
20241002,133000,161252950,33800,33800,33800,33800,14
|
|
20241002,132900,160779750,33850,33850,33850,33850,0
|
|
20241002,132800,160779750,33850,33800,33900,33800,9
|
|
20241002,132700,160475350,33800,33850,33850,33800,37
|
|
20241002,132600,159223700,33900,33900,33900,33900,4
|
|
20241002,132500,159088100,34100,33850,34100,33850,20
|
|
20241002,132400,158410650,33900,33800,33900,33800,11
|
|
20241002,132300,158038350,33800,33800,33800,33800,6
|
|
20241002,132200,157835550,33800,33800,33800,33800,16
|
|
20241002,132100,157294750,33800,33800,33800,33800,2
|
|
20241002,132000,157227150,33800,33800,33800,33800,19
|
|
20241002,131900,156584950,33800,33800,33800,33800,2
|
|
20241002,131800,156517350,33800,33900,33900,33800,23
|
|
20241002,131700,155738900,33850,33850,33850,33850,16
|
|
20241002,131600,155197300,33850,33850,33850,33850,2
|
|
20241002,131500,155129600,33850,33850,33850,33850,34
|
|
20241002,131400,153978700,33900,33850,33900,33850,15
|
|
20241002,131300,153470450,33850,33850,33850,33850,30
|
|
20241002,131200,152454950,33850,33900,33900,33850,25
|
|
20241002,131100,151607650,33900,33900,33900,33900,0
|
|
20241002,131000,151607650,33900,33900,33900,33900,3
|
|
20241002,130900,151505950,33900,33900,33900,33900,14
|
|
20241002,130800,151031350,33900,33900,33900,33900,3
|
|
20241002,130700,150929650,33900,33900,33900,33900,6
|
|
20241002,130600,150726250,33900,33900,33900,33900,16
|
|
20241002,130500,150183850,33900,33900,33900,33900,7
|
|
20241002,130400,149946550,33900,33900,33900,33900,6
|
|
20241002,130300,149743150,33950,33950,33950,33950,0
|
|
20241002,130200,149743150,33950,33950,33950,33950,5
|
|
20241002,130100,149573400,33900,33900,33900,33900,12
|
|
20241002,130000,149166600,33900,33900,33900,33900,0
|
|
20241002,125900,149166600,33900,33900,33900,33900,11
|
|
20241002,125800,148793700,33900,33900,33900,33900,0
|
|
20241002,125700,148793700,33900,33900,33900,33900,0
|
|
20241002,125600,148793700,33900,33900,33900,33900,15
|
|
20241002,125500,148285200,33950,33950,33950,33950,0
|
|
20241002,125400,148285200,33950,33950,33950,33950,0
|
|
20241002,125300,148285200,33950,33950,33950,33950,3
|
|
20241002,125200,148183350,33950,33950,33950,33950,0
|
|
20241002,125100,148183350,33950,33950,33950,33950,15
|
|
20241002,125000,147674100,34100,34000,34100,34000,2
|
|
20241002,124900,147606000,34050,34000,34050,34000,2
|
|
20241002,124800,147537950,33950,33950,33950,33950,6
|
|
20241002,124700,147334250,34050,34000,34150,34000,26
|
|
20241002,124600,146448200,34050,33900,34100,33900,37
|
|
20241002,124500,145192350,33900,33900,33900,33900,0
|
|
20241002,124400,145192350,33900,33900,33900,33900,31
|
|
20241002,124300,144141450,33900,33900,33900,33900,11
|
|
20241002,124200,143768550,33950,33950,33950,33950,0
|
|
20241002,124100,143768550,33950,33950,33950,33950,0
|
|
20241002,124000,143768550,33950,33950,33950,33950,0
|
|
20241002,123900,143768550,33950,33950,33950,33950,9
|
|
20241002,123800,143463000,33900,33900,33900,33900,0
|
|
20241002,123700,143463000,33900,33950,33950,33900,14
|
|
20241002,123600,142988350,33900,33900,33900,33900,0
|
|
20241002,123500,142988350,33900,33900,33900,33900,12
|
|
20241002,123400,142581550,33900,33900,33900,33900,0
|
|
20241002,123300,142581550,33900,33900,33900,33900,11
|
|
20241002,123200,142208650,33900,33900,33900,33900,0
|
|
20241002,123100,142208650,33900,33900,33900,33900,0
|
|
20241002,123000,142208650,33900,33900,33900,33900,11
|
|
20241002,122900,141835750,33950,33950,33950,33950,0
|
|
20241002,122800,141835750,33950,33950,33950,33950,0
|
|
20241002,122700,141835750,33950,33950,33950,33900,40
|
|
20241002,122600,140478400,33950,33950,33950,33950,0
|
|
20241002,122500,140478400,33950,33950,33950,33950,14
|
|
20241002,122400,140003100,34100,33950,34100,33950,6
|
|
20241002,122300,139798950,34000,34000,34000,34000,1
|
|
20241002,122200,139764950,34150,33850,34150,33850,110
|
|
20241002,122100,136019950,33900,33900,33900,33900,2
|
|
20241002,122000,135952150,34000,33900,34000,33900,5
|
|
20241002,121900,135782500,33850,33850,33850,33850,17
|
|
20241002,121800,135207050,33850,33850,33850,33850,3
|
|
20241002,121700,135105500,33850,33850,33850,33850,5
|
|
20241002,121600,134936250,33850,33850,33850,33850,4
|
|
20241002,121500,134800850,33850,33850,33850,33850,10
|
|
20241002,121400,134462350,33850,33850,33850,33850,0
|
|
20241002,121300,134462350,33850,33850,33850,33850,3
|
|
20241002,121200,134360800,33800,33800,33800,33800,13
|
|
20241002,121100,133921400,33750,33800,33800,33750,10
|
|
20241002,121000,133583850,33750,33750,33750,33750,0
|
|
20241002,120900,133583850,33750,33750,33750,33750,0
|
|
20241002,120800,133583850,33750,33750,33750,33750,5
|
|
20241002,120700,133415100,33800,33800,33800,33800,0
|
|
20241002,120600,133415100,33800,33800,33800,33800,8
|
|
20241002,120500,133144700,33800,33800,33800,33800,12
|
|
20241002,120400,132739100,33750,33750,33750,33750,21
|
|
20241002,120300,132030350,33750,33750,33750,33750,0
|
|
20241002,120200,132030350,33750,33750,33750,33750,0
|
|
20241002,120100,132030350,33750,33750,33750,33750,7
|
|
20241002,120000,131794100,33800,33800,33800,33800,0
|
|
20241002,115900,131794100,33800,33800,33800,33800,0
|
|
20241002,115800,131794100,33800,33800,33800,33800,7
|
|
20241002,115700,131557500,33750,33750,33750,33750,0
|
|
20241002,115600,131557500,33750,33750,33750,33750,11
|
|
20241002,115500,131186250,33750,33750,33750,33750,1
|
|
20241002,115400,131152500,33800,33800,33800,33800,0
|
|
20241002,115300,131152500,33800,33800,33850,33800,27
|
|
20241002,115200,130239500,33750,33750,33750,33750,0
|
|
20241002,115100,130239500,33750,33750,33750,33750,37
|
|
20241002,115000,128990750,33800,33800,33800,33800,0
|
|
20241002,114900,128990750,33800,33800,33800,33800,0
|
|
20241002,114800,128990750,33800,33800,33800,33800,87
|
|
20241002,114700,126050150,33850,33850,33850,33850,0
|
|
20241002,114600,126050150,33850,33850,33850,33850,0
|
|
20241002,114500,126050150,33850,33850,33850,33850,6
|
|
20241002,114400,125847050,33800,33800,33800,33800,0
|
|
20241002,114300,125847050,33800,33800,33800,33800,14
|
|
20241002,114200,125373850,33800,33800,33800,33800,0
|
|
20241002,114100,125373850,33800,33800,33800,33800,34
|
|
20241002,114000,124224650,33750,33750,33750,33750,9
|
|
20241002,113900,123920900,33850,33850,33850,33850,0
|
|
20241002,113800,123920900,33850,33850,33850,33850,0
|
|
20241002,113700,123920900,33850,33750,33850,33750,65
|
|
20241002,113600,121722150,33850,33850,33850,33850,50
|
|
20241002,113500,120029650,33800,33750,33800,33750,10
|
|
20241002,113400,119692100,33800,33800,33800,33800,0
|
|
20241002,113300,119692100,33800,33800,33800,33800,0
|
|
20241002,113200,119692100,33800,33800,33800,33800,11
|
|
20241002,113100,119320300,33850,33850,33850,33850,0
|
|
20241002,113000,119320300,33850,33800,33850,33800,11
|
|
20241002,112900,118948450,33800,33800,33800,33750,267
|
|
20241002,112800,109924350,33750,33750,33750,33750,1
|
|
20241002,112700,109890600,33700,33650,33700,33650,103
|
|
20241002,112600,106421000,33650,33650,33650,33650,0
|
|
20241002,112500,106421000,33650,33650,33650,33650,2
|
|
20241002,112400,106353700,33600,33600,33600,33600,7
|
|
20241002,112300,106118500,33600,33650,33650,33600,185
|
|
20241002,112200,99899200,33650,33700,33700,33650,20
|
|
20241002,112100,99225750,33700,33700,33700,33700,0
|
|
20241002,112000,99225750,33700,33700,33700,33700,4
|
|
20241002,111900,99090950,33750,33750,33750,33750,0
|
|
20241002,111800,99090950,33750,33750,33750,33750,2
|
|
20241002,111700,99023450,33750,33750,33750,33750,2
|
|
20241002,111600,98955950,33750,33750,33800,33750,49
|
|
20241002,111500,97299850,33750,33750,33750,33750,0
|
|
20241002,111400,97299850,33750,33750,33750,33750,0
|
|
20241002,111300,97299850,33750,33750,33750,33700,170
|
|
20241002,111200,91568150,33750,33900,33900,33750,207
|
|
20241002,111100,84570150,33950,34000,34000,33900,115
|
|
20241002,111000,80669500,34000,34000,34000,34000,0
|
|
20241002,110900,80669500,34000,34000,34000,34000,0
|
|
20241002,110800,80669500,34000,34000,34000,34000,1
|
|
20241002,110700,80635500,33950,33950,33950,33950,0
|
|
20241002,110600,80635500,33950,33950,33950,33950,0
|
|
20241002,110500,80635500,33950,33950,33950,33950,0
|
|
20241002,110400,80635500,33950,33950,33950,33950,0
|
|
20241002,110300,80635500,33950,33950,33950,33950,1
|
|
20241002,110200,80601550,34000,34000,34000,34000,0
|
|
20241002,110100,80601550,34000,34000,34000,34000,0
|
|
20241002,110000,80601550,34000,34000,34000,34000,0
|
|
20241002,105900,80601550,34000,34000,34000,34000,1
|
|
20241002,105800,80567550,33950,33950,33950,33950,1
|
|
20241002,105700,80533600,34000,34000,34000,34000,0
|
|
20241002,105600,80533600,34000,34000,34000,34000,1
|
|
20241002,105500,80499600,33950,33950,34000,33950,4
|
|
20241002,105400,80363700,33950,33950,33950,33950,5
|
|
20241002,105300,80193950,33900,33900,33900,33900,8
|
|
20241002,105200,79922750,33900,33900,33900,33900,0
|
|
20241002,105100,79922750,33900,33850,33900,33850,2
|
|
20241002,105000,79855000,33900,33900,33900,33900,0
|
|
20241002,104900,79855000,33900,33900,33900,33900,0
|
|
20241002,104800,79855000,33900,33850,33900,33850,2
|
|
20241002,104700,79787250,33800,33800,33800,33800,0
|
|
20241002,104600,79787250,33800,33850,33850,33800,15
|
|
20241002,104500,79279850,33850,33850,33850,33850,0
|
|
20241002,104400,79279850,33850,33850,33850,33850,0
|
|
20241002,104300,79279850,33850,33850,33850,33850,1
|
|
20241002,104200,79246000,33900,33900,33900,33900,1
|
|
20241002,104100,79212100,33950,33950,33950,33950,0
|
|
20241002,104000,79212100,33950,33950,33950,33950,0
|
|
20241002,103900,79212100,33950,33950,33950,33950,0
|
|
20241002,103800,79212100,33950,33950,33950,33950,9
|
|
20241002,103700,78906550,33950,33950,33950,33950,14
|
|
20241002,103600,78431250,33950,33950,33950,33950,0
|
|
20241002,103500,78431250,33950,33950,33950,33950,3
|
|
20241002,103400,78329400,33950,33950,33950,33950,0
|
|
20241002,103300,78329400,33950,33900,33950,33900,2
|
|
20241002,103200,78261550,33900,33900,33900,33900,0
|
|
20241002,103100,78261550,33900,33900,33900,33900,2
|
|
20241002,103000,78193750,33900,33900,33900,33900,0
|
|
20241002,102900,78193750,33900,33850,33900,33850,16
|
|
20241002,102800,77652100,33850,33850,33850,33850,0
|
|
20241002,102700,77652100,33850,33850,33850,33850,0
|
|
20241002,102600,77652100,33850,33850,33850,33850,0
|
|
20241002,102500,77652100,33850,33850,33850,33850,0
|
|
20241002,102400,77652100,33850,33850,33850,33850,12
|
|
20241002,102300,77245900,33850,33850,33850,33850,6
|
|
20241002,102200,77042800,33900,33900,33900,33900,1
|
|
20241002,102100,77008900,33900,33850,33900,33850,4
|
|
20241002,102000,76873450,33900,33900,33950,33850,18
|
|
20241002,101900,76263250,33950,33950,33950,33950,0
|
|
20241002,101800,76263250,33950,33950,33950,33950,1
|
|
20241002,101700,76229300,34000,33950,34000,33950,2
|
|
20241002,101600,76161350,33950,34000,34000,33950,2
|
|
20241002,101500,76093400,33950,34000,34200,33900,302
|
|
20241002,101400,65829700,33950,33950,33950,33950,1
|
|
20241002,101300,65795750,34000,33950,34000,33950,51
|
|
20241002,101200,64061850,33950,33950,33950,33950,0
|
|
20241002,101100,64061850,33950,33950,33950,33950,3
|
|
20241002,101000,63960000,33900,33900,33900,33900,0
|
|
20241002,100900,63960000,33900,33900,33900,33900,0
|
|
20241002,100800,63960000,33900,33900,33900,33900,1
|
|
20241002,100700,63926100,33950,33950,33950,33950,0
|
|
20241002,100600,63926100,33950,33950,33950,33950,0
|
|
20241002,100500,63926100,33950,33900,33950,33850,9
|
|
20241002,100400,63620900,33900,33900,33900,33900,0
|
|
20241002,100300,63620900,33900,33850,33900,33850,12
|
|
20241002,100200,63214650,33850,33850,33850,33850,0
|
|
20241002,100100,63214650,33850,33850,33850,33850,0
|
|
20241002,100000,63214650,33850,33850,33850,33850,1
|
|
20241002,095900,63180800,33850,33850,33850,33850,1
|
|
20241002,095800,63146950,33850,33850,33850,33850,0
|
|
20241002,095700,63146950,33850,33850,33850,33800,3
|
|
20241002,095600,63045450,33800,33800,33800,33800,2
|
|
20241002,095500,62977850,33850,33800,33850,33800,2
|
|
20241002,095400,62910200,33850,33850,33850,33850,0
|
|
20241002,095300,62910200,33850,33850,33850,33850,0
|
|
20241002,095200,62910200,33850,33850,33850,33850,0
|
|
20241002,095100,62910200,33850,33850,33850,33850,1
|
|
20241002,095000,62876350,33800,33800,33800,33800,10
|
|
20241002,094900,62538350,33750,33750,33750,33750,1
|
|
20241002,094800,62504600,33750,33750,33750,33750,10
|
|
20241002,094700,62167100,33750,33750,33750,33750,0
|
|
20241002,094600,62167100,33750,33750,33750,33750,0
|
|
20241002,094500,62167100,33750,33750,33750,33750,1
|
|
20241002,094400,62133350,33800,33750,33800,33700,204
|
|
20241002,094300,55256350,33850,33850,33850,33850,3
|
|
20241002,094200,55154800,33750,33750,33750,33750,0
|
|
20241002,094100,55154800,33750,33800,33800,33750,110
|
|
20241002,094000,51441800,33800,33800,33850,33800,17
|
|
20241002,093900,50867150,33800,33750,33800,33750,27
|
|
20241002,093800,49955800,33750,33750,33750,33750,0
|
|
20241002,093700,49955800,33750,33750,33750,33750,3
|
|
20241002,093600,49854550,33750,33750,33750,33750,2
|
|
20241002,093500,49787050,33700,33750,33750,33700,2
|
|
20241002,093400,49719600,33700,33700,33700,33700,26
|
|
20241002,093300,48843400,33700,33700,33700,33700,56
|
|
20241002,093200,46956200,33750,33750,33750,33750,0
|
|
20241002,093100,46956200,33750,33750,33750,33750,0
|
|
20241002,093000,46956200,33750,33750,33750,33750,1
|
|
20241002,092900,46922450,33700,33700,33700,33700,0
|
|
20241002,092800,46922450,33700,33700,33700,33700,0
|
|
20241002,092700,46922450,33700,33800,33800,33700,50
|
|
20241002,092600,45236600,33850,33850,33850,33850,1
|
|
20241002,092500,45202750,33850,33850,33850,33850,0
|
|
20241002,092400,45202750,33850,33850,33850,33850,3
|
|
20241002,092300,45101200,33850,33850,33850,33850,0
|
|
20241002,092200,45101200,33850,33850,33850,33850,1
|
|
20241002,092100,45067350,33850,33850,33850,33850,0
|
|
20241002,092000,45067350,33850,33850,33850,33850,0
|
|
20241002,091900,45067350,33850,33850,33850,33850,0
|
|
20241002,091800,45067350,33850,33850,33850,33850,1
|
|
20241002,091700,45033500,33900,33950,33950,33850,47
|
|
20241002,091600,43440100,33950,33950,33950,33950,0
|
|
20241002,091500,43440100,33950,33950,33950,33950,2
|
|
20241002,091400,43372200,33950,33950,33950,33950,9
|
|
20241002,091300,43066650,33900,33750,33900,33750,371
|
|
20241002,091200,30527650,33750,33750,33750,33750,1
|
|
20241002,091100,30493900,33750,33750,33750,33750,2
|
|
20241002,091000,30426400,33750,33850,33850,33750,124
|
|
20241002,090900,26237300,33800,33850,33850,33750,205
|
|
20241002,090800,19313750,33850,33900,33900,33850,303
|
|
20241002,090700,9052150,33900,33950,33950,33900,23
|
|
20241002,090600,8272250,34000,34000,34000,34000,0
|
|
20241002,090500,8272250,34000,34000,34000,34000,90
|
|
20241002,090400,5212250,34000,34050,34050,34000,70
|
|
20241002,090300,2829750,34050,34050,34050,34050,34
|
|
20241002,090200,1672050,34050,34050,34050,34050,0
|
|
20241002,090100,1672050,34050,34050,34050,34000,16
|
|
20241002,090000,1127300,34100,34200,34200,34100,33
|