668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200500,1582298450,49050,49050,49050,49050,884
|
|
20231024,200400,1582298450,49050,49050,49050,49050,0
|
|
20231024,200300,1582298450,49050,49050,49050,49050,0
|
|
20231024,200200,1582298450,49050,49050,49050,49050,0
|
|
20231024,200100,1582298450,49050,49050,49050,49050,0
|
|
20231024,200000,1582298450,49050,49050,49050,49050,0
|
|
20231024,195900,1582298450,49050,49050,49050,49050,0
|
|
20231024,195800,1582298450,49050,49050,49050,49050,0
|
|
20231024,195700,1582298450,49050,49050,49050,49050,0
|
|
20231024,195600,1582298450,49050,49050,49050,49050,0
|
|
20231024,195500,1582298450,49050,49050,49050,49050,0
|
|
20231024,195400,1582298450,49050,49050,49050,49050,0
|
|
20231024,195300,1582298450,49050,49050,49050,49050,0
|
|
20231024,195200,1582298450,49050,49050,49050,49050,0
|
|
20231024,195100,1582298450,49050,49050,49050,49050,0
|
|
20231024,195000,1582298450,49050,49050,49050,49050,0
|
|
20231024,194900,1582298450,49050,49050,49050,49050,0
|
|
20231024,194800,1582298450,49050,49050,49050,49050,0
|
|
20231024,194700,1582298450,49050,49050,49050,49050,0
|
|
20231024,194600,1582298450,49050,49050,49050,49050,0
|
|
20231024,194500,1582298450,49050,49050,49050,49050,0
|
|
20231024,194400,1582298450,49050,49050,49050,49050,0
|
|
20231024,194300,1582298450,49050,49050,49050,49050,0
|
|
20231024,194200,1582298450,49050,49050,49050,49050,0
|
|
20231024,194100,1582298450,49050,49050,49050,49050,0
|
|
20231024,194000,1582298450,49050,49050,49050,49050,0
|
|
20231024,193900,1582298450,49050,49050,49050,49050,0
|
|
20231024,193800,1582298450,49050,49050,49050,49050,0
|
|
20231024,193700,1582298450,49050,49050,49050,49050,0
|
|
20231024,193600,1582298450,49050,49050,49050,49050,0
|
|
20231024,193500,1582298450,49050,49050,49050,49050,884
|
|
20231024,193400,1582298450,49050,49050,49050,49050,0
|
|
20231024,193300,1582298450,49050,49050,49050,49050,0
|
|
20231024,193200,1582298450,49050,49050,49050,49050,0
|
|
20231024,193100,1582298450,49050,49050,49050,49050,0
|
|
20231024,193000,1582298450,49050,49050,49050,49050,0
|
|
20231024,192900,1582298450,49050,49050,49050,49050,0
|
|
20231024,192800,1582298450,49050,49050,49050,49050,0
|
|
20231024,192700,1582298450,49050,49050,49050,49050,0
|
|
20231024,192600,1582298450,49050,49050,49050,49050,0
|
|
20231024,192500,1582298450,49050,49050,49050,49050,0
|
|
20231024,192400,1582298450,49050,49050,49050,49050,0
|
|
20231024,192300,1582298450,49050,49050,49050,49050,0
|
|
20231024,192200,1582298450,49050,49050,49050,49050,0
|
|
20231024,192100,1582298450,49050,49050,49050,49050,0
|
|
20231024,192000,1582298450,49050,49050,49050,49050,0
|
|
20231024,191900,1582298450,49050,49050,49050,49050,0
|
|
20231024,191800,1582298450,49050,49050,49050,49050,0
|
|
20231024,191700,1582298450,49050,49050,49050,49050,0
|
|
20231024,191600,1582298450,49050,49050,49050,49050,0
|
|
20231024,191500,1582298450,49050,49050,49050,49050,0
|
|
20231024,191400,1582298450,49050,49050,49050,49050,0
|
|
20231024,191300,1582298450,49050,49050,49050,49050,0
|
|
20231024,191200,1582298450,49050,49050,49050,49050,0
|
|
20231024,191100,1582298450,49050,49050,49050,49050,0
|
|
20231024,191000,1582298450,49050,49050,49050,49050,0
|
|
20231024,190900,1582298450,49050,49050,49050,49050,0
|
|
20231024,190800,1582298450,49050,49050,49050,49050,0
|
|
20231024,190700,1582298450,49050,49050,49050,49050,0
|
|
20231024,190600,1582298450,49050,49050,49050,49050,0
|
|
20231024,190500,1582298450,49050,49050,49050,49050,884
|
|
20231024,190400,1582298450,49050,49050,49050,49050,0
|
|
20231024,190300,1582298450,49050,49050,49050,49050,0
|
|
20231024,190200,1582298450,49050,49050,49050,49050,0
|
|
20231024,190100,1582298450,49050,49050,49050,49050,0
|
|
20231024,190000,1582298450,49050,49050,49050,49050,0
|
|
20231024,185900,1582298450,49050,49050,49050,49050,0
|
|
20231024,185800,1582298450,49050,49050,49050,49050,0
|
|
20231024,185700,1582298450,49050,49050,49050,49050,0
|
|
20231024,185600,1582298450,49050,49050,49050,49050,0
|
|
20231024,185500,1582298450,49050,49050,49050,49050,0
|
|
20231024,185400,1582298450,49050,49050,49050,49050,0
|
|
20231024,185300,1582298450,49050,49050,49050,49050,0
|
|
20231024,185200,1582298450,49050,49050,49050,49050,0
|
|
20231024,185100,1582298450,49050,49050,49050,49050,0
|
|
20231024,185000,1582298450,49050,49050,49050,49050,0
|
|
20231024,184900,1582298450,49050,49050,49050,49050,0
|
|
20231024,184800,1582298450,49050,49050,49050,49050,0
|
|
20231024,184700,1582298450,49050,49050,49050,49050,0
|
|
20231024,184600,1582298450,49050,49050,49050,49050,0
|
|
20231024,184500,1582298450,49050,49050,49050,49050,0
|
|
20231024,184400,1582298450,49050,49050,49050,49050,0
|
|
20231024,184300,1582298450,49050,49050,49050,49050,0
|
|
20231024,184200,1582298450,49050,49050,49050,49050,0
|
|
20231024,184100,1582298450,49050,49050,49050,49050,0
|
|
20231024,184000,1582298450,49050,49050,49050,49050,0
|
|
20231024,183900,1582298450,49050,49050,49050,49050,0
|
|
20231024,183800,1582298450,49050,49050,49050,49050,0
|
|
20231024,183700,1582298450,49050,49050,49050,49050,0
|
|
20231024,183600,1582298450,49050,49050,49050,49050,0
|
|
20231024,183500,1582298450,49050,49050,49050,49050,884
|
|
20231024,183400,1582298450,49050,49050,49050,49050,0
|
|
20231024,183300,1582298450,49050,49050,49050,49050,0
|
|
20231024,183200,1582298450,49050,49050,49050,49050,0
|
|
20231024,183100,1582298450,49050,49050,49050,49050,0
|
|
20231024,183000,1582298450,49050,49050,49050,49050,0
|
|
20231024,182900,1582298450,49050,49050,49050,49050,0
|
|
20231024,182800,1582298450,49050,49050,49050,49050,0
|
|
20231024,182700,1582298450,49050,49050,49050,49050,0
|
|
20231024,182600,1582298450,49050,49050,49050,49050,0
|
|
20231024,182500,1582298450,49050,49050,49050,49050,0
|
|
20231024,182400,1582298450,49050,49050,49050,49050,0
|
|
20231024,182300,1582298450,49050,49050,49050,49050,0
|
|
20231024,182200,1582298450,49050,49050,49050,49050,0
|
|
20231024,182100,1582298450,49050,49050,49050,49050,0
|
|
20231024,182000,1582298450,49050,49050,49050,49050,0
|
|
20231024,181900,1582298450,49050,49050,49050,49050,0
|
|
20231024,181800,1582298450,49050,49050,49050,49050,0
|
|
20231024,181700,1582298450,49050,49050,49050,49050,0
|
|
20231024,181600,1582298450,49050,49050,49050,49050,0
|
|
20231024,181500,1582298450,49050,49050,49050,49050,0
|
|
20231024,181400,1582298450,49050,49050,49050,49050,0
|
|
20231024,181300,1582298450,49050,49050,49050,49050,0
|
|
20231024,181200,1582298450,49050,49050,49050,49050,0
|
|
20231024,181100,1582298450,49050,49050,49050,49050,0
|
|
20231024,181000,1582298450,49050,49050,49050,49050,0
|
|
20231024,180900,1582298450,49050,49050,49050,49050,0
|
|
20231024,180800,1582298450,49050,49050,49050,49050,0
|
|
20231024,180700,1582298450,49050,49050,49050,49050,0
|
|
20231024,180600,1582298450,49050,49050,49050,49050,0
|
|
20231024,180500,1582298450,49050,49050,49050,49050,884
|
|
20231024,180400,1582298450,49050,49050,49050,49050,0
|
|
20231024,180300,1582298450,49050,49050,49050,49050,0
|
|
20231024,180200,1582298450,49050,49050,49050,49050,0
|
|
20231024,180100,1582298450,49050,49050,49050,49050,0
|
|
20231024,180000,1582298450,49050,49050,49050,49050,0
|
|
20231024,175900,1582298450,49050,49050,49050,49050,0
|
|
20231024,175800,1582298450,49050,49050,49050,49050,0
|
|
20231024,175700,1582298450,49050,49050,49050,49050,0
|
|
20231024,175600,1582298450,49050,49050,49050,49050,0
|
|
20231024,175500,1582298450,49050,49050,49050,49050,0
|
|
20231024,175400,1582298450,49050,49050,49050,49050,0
|
|
20231024,175300,1582298450,49050,49050,49050,49050,0
|
|
20231024,175200,1582298450,49050,49050,49050,49050,0
|
|
20231024,175100,1582298450,49050,49050,49050,49050,0
|
|
20231024,175000,1582298450,49050,49050,49050,49050,0
|
|
20231024,174900,1582298450,49050,49050,49050,49050,0
|
|
20231024,174800,1582298450,49050,49050,49050,49050,0
|
|
20231024,174700,1582298450,49050,49050,49050,49050,0
|
|
20231024,174600,1582298450,49050,49050,49050,49050,0
|
|
20231024,174500,1582298450,49050,49050,49050,49050,0
|
|
20231024,174400,1582298450,49050,49050,49050,49050,0
|
|
20231024,174300,1582298450,49050,49050,49050,49050,0
|
|
20231024,174200,1582298450,49050,49050,49050,49050,0
|
|
20231024,174100,1582298450,49050,49050,49050,49050,0
|
|
20231024,174000,1582298450,49050,49050,49050,49050,0
|
|
20231024,173900,1582298450,49050,49050,49050,49050,0
|
|
20231024,173800,1582298450,49050,49050,49050,49050,0
|
|
20231024,173700,1582298450,49050,49050,49050,49050,0
|
|
20231024,173600,1582298450,49050,49050,49050,49050,0
|
|
20231024,173500,1582298450,49050,49050,49050,49050,884
|
|
20231024,173400,1582298450,49050,49050,49050,49050,0
|
|
20231024,173300,1582298450,49050,49050,49050,49050,0
|
|
20231024,173200,1582298450,49050,49050,49050,49050,0
|
|
20231024,173100,1582298450,49050,49050,49050,49050,0
|
|
20231024,173000,1582298450,49050,49050,49050,49050,0
|
|
20231024,172900,1582298450,49050,49050,49050,49050,0
|
|
20231024,172800,1582298450,49050,49050,49050,49050,0
|
|
20231024,172700,1582298450,49050,49050,49050,49050,0
|
|
20231024,172600,1582298450,49050,49050,49050,49050,0
|
|
20231024,172500,1582298450,49050,49050,49050,49050,0
|
|
20231024,172400,1582298450,49050,49050,49050,49050,0
|
|
20231024,172300,1582298450,49050,49050,49050,49050,0
|
|
20231024,172200,1582298450,49050,49050,49050,49050,0
|
|
20231024,172100,1582298450,49050,49050,49050,49050,0
|
|
20231024,172000,1582298450,49050,49050,49050,49050,0
|
|
20231024,171900,1582298450,49050,49050,49050,49050,0
|
|
20231024,171800,1582298450,49050,49050,49050,49050,0
|
|
20231024,171700,1582298450,49050,49050,49050,49050,0
|
|
20231024,171600,1582298450,49050,49050,49050,49050,0
|
|
20231024,171500,1582298450,49050,49050,49050,49050,0
|
|
20231024,171400,1582298450,49050,49050,49050,49050,0
|
|
20231024,171300,1582298450,49050,49050,49050,49050,0
|
|
20231024,171200,1582298450,49050,49050,49050,49050,0
|
|
20231024,171100,1582298450,49050,49050,49050,49050,0
|
|
20231024,171000,1582298450,49050,49050,49050,49050,0
|
|
20231024,170900,1582298450,49050,49050,49050,49050,0
|
|
20231024,170800,1582298450,49050,49050,49050,49050,0
|
|
20231024,170700,1582298450,49050,49050,49050,49050,0
|
|
20231024,170600,1582298450,49050,49050,49050,49050,0
|
|
20231024,170500,1582298450,49050,49050,49050,49050,884
|
|
20231024,170400,1582298450,49050,49050,49050,49050,0
|
|
20231024,170300,1582298450,49050,49050,49050,49050,0
|
|
20231024,170200,1582298450,49050,49050,49050,49050,0
|
|
20231024,170100,1582298450,49050,49050,49050,49050,0
|
|
20231024,170000,1582298450,49050,49050,49050,49050,0
|
|
20231024,165900,1582298450,49050,49050,49050,49050,0
|
|
20231024,165800,1582298450,49050,49050,49050,49050,0
|
|
20231024,165700,1582298450,49050,49050,49050,49050,0
|
|
20231024,165600,1582298450,49050,49050,49050,49050,0
|
|
20231024,165500,1582298450,49050,49050,49050,49050,0
|
|
20231024,165400,1582298450,49050,49050,49050,49050,0
|
|
20231024,165300,1582298450,49050,49050,49050,49050,0
|
|
20231024,165200,1582298450,49050,49050,49050,49050,0
|
|
20231024,165100,1582298450,49050,49050,49050,49050,0
|
|
20231024,165000,1582298450,49050,49050,49050,49050,0
|
|
20231024,164900,1582298450,49050,49050,49050,49050,0
|
|
20231024,164800,1582298450,49050,49050,49050,49050,0
|
|
20231024,164700,1582298450,49050,49050,49050,49050,0
|
|
20231024,164600,1582298450,49050,49050,49050,49050,0
|
|
20231024,164500,1582298450,49050,49050,49050,49050,0
|
|
20231024,164400,1582298450,49050,49050,49050,49050,0
|
|
20231024,164300,1582298450,49050,49050,49050,49050,0
|
|
20231024,164200,1582298450,49050,49050,49050,49050,0
|
|
20231024,164100,1582298450,49050,49050,49050,49050,0
|
|
20231024,164000,1582298450,49050,49050,49050,49050,0
|
|
20231024,163900,1582298450,49050,49050,49050,49050,0
|
|
20231024,163800,1582298450,49050,49050,49050,49050,0
|
|
20231024,163700,1582298450,49050,49050,49050,49050,0
|
|
20231024,163600,1582298450,49050,49050,49050,49050,0
|
|
20231024,163500,1582298450,49050,49050,49050,49050,884
|
|
20231024,163400,1582298450,49050,49050,49050,49050,0
|
|
20231024,163300,1582298450,49050,49050,49050,49050,0
|
|
20231024,163200,1582298450,49050,49050,49050,49050,0
|
|
20231024,163100,1582298450,49050,49050,49050,49050,0
|
|
20231024,163000,1582298450,49050,49050,49050,49050,0
|
|
20231024,162900,1582298450,49050,49050,49050,49050,0
|
|
20231024,162800,1582298450,49050,49050,49050,49050,0
|
|
20231024,162700,1582298450,49050,49050,49050,49050,0
|
|
20231024,162600,1582298450,49050,49050,49050,49050,0
|
|
20231024,162500,1582298450,49050,49050,49050,49050,0
|
|
20231024,162400,1582298450,49050,49050,49050,49050,0
|
|
20231024,162300,1582298450,49050,49050,49050,49050,0
|
|
20231024,162200,1582298450,49050,49050,49050,49050,0
|
|
20231024,162100,1582298450,49050,49050,49050,49050,0
|
|
20231024,162000,1582298450,49050,49050,49050,49050,0
|
|
20231024,161900,1582298450,49050,49050,49050,49050,0
|
|
20231024,161800,1582298450,49050,49050,49050,49050,0
|
|
20231024,161700,1582298450,49050,49050,49050,49050,0
|
|
20231024,161600,1582298450,49050,49050,49050,49050,0
|
|
20231024,161500,1582298450,49050,49050,49050,49050,0
|
|
20231024,161400,1582298450,49050,49050,49050,49050,0
|
|
20231024,161300,1582298450,49050,49050,49050,49050,0
|
|
20231024,161200,1582298450,49050,49050,49050,49050,0
|
|
20231024,161100,1582298450,49050,49050,49050,49050,0
|
|
20231024,161000,1582298450,49050,49050,49050,49050,0
|
|
20231024,160900,1582298450,49050,49050,49050,49050,0
|
|
20231024,160800,1582298450,49050,49050,49050,49050,0
|
|
20231024,160700,1582298450,49050,49050,49050,49050,0
|
|
20231024,160600,1582298450,49050,49050,49050,49050,0
|
|
20231024,160500,1582298450,49050,49050,49050,49050,884
|
|
20231024,160400,1582298450,49050,49050,49050,49050,0
|
|
20231024,160300,1582298450,49050,49050,49050,49050,0
|
|
20231024,160200,1582298450,49050,49050,49050,49050,0
|
|
20231024,160100,1582298450,49050,49050,49050,49050,0
|
|
20231024,160000,1582298450,49050,49050,49050,49050,0
|
|
20231024,155900,1582298450,49050,49050,49050,49050,0
|
|
20231024,155800,1582298450,49050,49050,49050,49050,0
|
|
20231024,155700,1582298450,49050,49050,49050,49050,0
|
|
20231024,155600,1582298450,49050,49050,49050,49050,0
|
|
20231024,155500,1582298450,49050,49050,49050,49050,0
|
|
20231024,155400,1582298450,49050,49050,49050,49050,0
|
|
20231024,155300,1582298450,49050,49050,49050,49050,0
|
|
20231024,155200,1582298450,49050,49050,49050,49050,0
|
|
20231024,155100,1582298450,49050,49050,49050,49050,0
|
|
20231024,155000,1582298450,49050,49050,49050,49050,0
|
|
20231024,154900,1582298450,49050,49050,49050,49050,0
|
|
20231024,154800,1582298450,49050,49050,49050,49050,0
|
|
20231024,154700,1582298450,49050,49050,49050,49050,0
|
|
20231024,154600,1582298450,49050,49050,49050,49050,0
|
|
20231024,154500,1582298450,49050,49050,49050,49050,0
|
|
20231024,154400,1582298450,49050,49050,49050,49050,0
|
|
20231024,154300,1582298450,49050,49050,49050,49050,0
|
|
20231024,154200,1582298450,49050,49050,49050,49050,0
|
|
20231024,154100,1582298450,49050,49050,49050,49050,0
|
|
20231024,154000,1582298450,49050,49050,49050,49050,0
|
|
20231024,153900,1582298450,49050,49050,49050,49050,0
|
|
20231024,153800,1582298450,49050,49050,49050,49050,0
|
|
20231024,153700,1582298450,49050,49050,49050,49050,0
|
|
20231024,153600,1582298450,49050,49050,49050,49050,0
|
|
20231024,153500,1582298450,49050,49050,49050,49050,884
|
|
20231024,153400,1582298450,49050,49050,49050,49050,0
|
|
20231024,153300,1582298450,49050,49050,49050,49050,0
|
|
20231024,153200,1582298450,49050,49050,49050,49050,0
|
|
20231024,153100,1582298450,49050,49050,49050,49050,0
|
|
20231024,153000,1582298450,49050,49050,49050,49050,884
|
|
20231024,152900,1538938250,48600,48600,48600,48600,0
|
|
20231024,152800,1538938250,48600,48600,48600,48600,0
|
|
20231024,152700,1538938250,48600,48600,48600,48600,0
|
|
20231024,152600,1538938250,48600,48600,48600,48600,0
|
|
20231024,152500,1538938250,48600,48600,48600,48600,0
|
|
20231024,152400,1538938250,48600,48600,48600,48600,0
|
|
20231024,152300,1538938250,48600,48600,48600,48600,0
|
|
20231024,152200,1538938250,48600,48600,48600,48600,0
|
|
20231024,152100,1538938250,48600,48600,48600,48600,0
|
|
20231024,152000,1538938250,48600,48600,48600,48600,0
|
|
20231024,151900,1538938250,48600,48750,48750,48500,71
|
|
20231024,151800,1535487450,48850,48750,48850,48450,129
|
|
20231024,151700,1529197100,48750,48850,48850,48750,40
|
|
20231024,151600,1527245100,48800,48750,48850,48750,147
|
|
20231024,151500,1520070200,48750,48850,48850,48750,25
|
|
20231024,151400,1518849950,48750,48900,48900,48750,155
|
|
20231024,151300,1511274250,48850,48950,48950,48750,537
|
|
20231024,151200,1484995750,48950,48900,48950,48900,375
|
|
20231024,151100,1466658150,48900,48800,48900,48800,234
|
|
20231024,151000,1455234650,48800,48800,48800,48750,60
|
|
20231024,150900,1452306700,48800,48900,48900,48800,84
|
|
20231024,150800,1448204200,48850,48800,48850,48800,162
|
|
20231024,150700,1440292700,48850,48850,48850,48800,13
|
|
20231024,150600,1439657800,48800,48850,48900,48800,392
|
|
20231024,150500,1420509050,48850,48850,48850,48850,204
|
|
20231024,150400,1410543650,48850,48850,48850,48800,65
|
|
20231024,150300,1407368550,48850,48850,48900,48850,235
|
|
20231024,150200,1395888600,48850,48900,48900,48850,165
|
|
20231024,150100,1387827600,48900,48850,48900,48850,83
|
|
20231024,150000,1383773000,48850,48800,48850,48750,271
|
|
20231024,145900,1370550600,48800,48800,48800,48800,66
|
|
20231024,145800,1367329800,48800,48800,48850,48750,157
|
|
20231024,145700,1359666100,48750,48700,48800,48700,175
|
|
20231024,145600,1351137450,48650,48750,48850,48650,177
|
|
20231024,145500,1342501650,48700,48700,48750,48700,62
|
|
20231024,145400,1339482200,48800,48800,48800,48750,26
|
|
20231024,145300,1338214100,48750,48700,48800,48700,264
|
|
20231024,145200,1325344750,48700,48650,48700,48650,119
|
|
20231024,145100,1319551950,48750,48750,48750,48750,5
|
|
20231024,145000,1319308200,48750,48850,48850,48650,394
|
|
20231024,144900,1300088350,48900,48800,48900,48800,226
|
|
20231024,144800,1289051900,48700,48650,48750,48650,257
|
|
20231024,144700,1276535600,48650,48750,48750,48650,155
|
|
20231024,144600,1268990050,48750,48750,48750,48750,3
|
|
20231024,144500,1268843800,48700,48650,48750,48650,52
|
|
20231024,144400,1266312650,48650,48800,48800,48650,137
|
|
20231024,144300,1259639100,48800,48700,48800,48700,94
|
|
20231024,144200,1255060700,48700,48750,48750,48650,62
|
|
20231024,144100,1252042350,48750,48750,48800,48750,74
|
|
20231024,144000,1248434800,48750,48850,48850,48750,65
|
|
20231024,143900,1245263700,48850,48850,48850,48800,23
|
|
20231024,143800,1244141150,48850,48850,48850,48850,50
|
|
20231024,143700,1241698650,48850,48850,48850,48800,70
|
|
20231024,143600,1238281450,48850,48850,48850,48850,86
|
|
20231024,143500,1234080350,48900,48850,48900,48850,39
|
|
20231024,143400,1232175150,48850,48900,48900,48850,363
|
|
20231024,143300,1214441700,48900,48850,48900,48850,62
|
|
20231024,143200,1211412900,48800,48800,48850,48800,278
|
|
20231024,143100,1197843000,48800,48800,48800,48750,48
|
|
20231024,143000,1195502850,48800,48750,48800,48750,21
|
|
20231024,142900,1194479050,48800,48800,48800,48750,100
|
|
20231024,142800,1189603900,48800,48700,48800,48700,49
|
|
20231024,142700,1187217300,48800,48800,48800,48800,3
|
|
20231024,142600,1187070900,48800,48800,48850,48800,118
|
|
20231024,142500,1181312400,48800,48700,48800,48700,145
|
|
20231024,142400,1174243400,48700,48700,48700,48650,44
|
|
20231024,142300,1172101600,48750,48750,48750,48750,2
|
|
20231024,142200,1172004100,48800,48700,48800,48700,121
|
|
20231024,142100,1166106500,48700,48700,48700,48650,87
|
|
20231024,142000,1161873650,48750,48800,48800,48700,294
|
|
20231024,141900,1147543800,48800,48700,48800,48700,103
|
|
20231024,141800,1142523750,48700,48750,48750,48700,58
|
|
20231024,141700,1139699000,48750,48700,48750,48650,117
|
|
20231024,141600,1133999750,48700,48750,48750,48700,73
|
|
20231024,141500,1130443050,48800,48750,48800,48650,228
|
|
20231024,141400,1119339400,48850,48750,48850,48750,103
|
|
20231024,141300,1114316050,48750,48800,48800,48750,49
|
|
20231024,141200,1111927000,48800,48750,48800,48700,152
|
|
20231024,141100,1104517800,48800,48750,48800,48750,54
|
|
20231024,141000,1101885250,48750,48800,48800,48700,58
|
|
20231024,140900,1099060150,48750,48800,48800,48650,184
|
|
20231024,140800,1090086500,48750,48650,48850,48650,246
|
|
20231024,140700,1078084050,48650,48550,48650,48550,116
|
|
20231024,140600,1072445250,48550,48500,48700,48500,546
|
|
20231024,140500,1045926050,48500,48500,48500,48450,25
|
|
20231024,140400,1044714550,48500,48350,48500,48350,22
|
|
20231024,140300,1043650550,48500,48550,48550,48500,64
|
|
20231024,140200,1040546300,48550,48400,48650,48400,242
|
|
20231024,140100,1028805700,48400,48400,48400,48350,46
|
|
20231024,140000,1026581450,48400,48400,48400,48400,12
|
|
20231024,135900,1026000650,48400,48400,48400,48350,53
|
|
20231024,135800,1023437950,48400,48400,48400,48400,12
|
|
20231024,135700,1022857150,48400,48400,48500,48400,62
|
|
20231024,135600,1019856050,48400,48500,48500,48400,10
|
|
20231024,135500,1019371950,48450,48350,48450,48350,84
|
|
20231024,135400,1015307150,48300,48350,48400,48300,178
|
|
20231024,135300,1006701850,48400,48500,48500,48400,33
|
|
20231024,135200,1005104400,48450,48450,48450,48450,27
|
|
20231024,135100,1003796250,48450,48550,48550,48400,52
|
|
20231024,135000,1001279050,48550,48400,48550,48400,76
|
|
20231024,134900,997595550,48400,48500,48650,48400,268
|
|
20231024,134800,984587700,48500,48400,48500,48400,95
|
|
20231024,134700,979986150,48400,48450,48450,48400,32
|
|
20231024,134600,978437200,48400,48450,48450,48400,78
|
|
20231024,134500,974659750,48450,48400,48450,48400,36
|
|
20231024,134400,972916550,48450,48450,48450,48450,3
|
|
20231024,134300,972771200,48450,48300,48450,48300,197
|
|
20231024,134200,963245800,48300,48300,48300,48300,18
|
|
20231024,134100,962376400,48300,48350,48350,48300,21
|
|
20231024,134000,961361650,48350,48350,48350,48300,34
|
|
20231024,133900,959718750,48350,48350,48350,48350,8
|
|
20231024,133800,959331950,48350,48250,48400,48250,68
|
|
20231024,133700,956046900,48250,48250,48250,48250,26
|
|
20231024,133600,954792400,48350,48150,48400,48150,161
|
|
20231024,133500,947021900,48150,48100,48250,48100,102
|
|
20231024,133400,942106750,48100,48050,48100,48050,56
|
|
20231024,133300,939415750,48050,48100,48100,48050,21
|
|
20231024,133200,938406600,48100,48100,48100,48000,24
|
|
20231024,133100,937254200,48050,48050,48050,48050,27
|
|
20231024,133000,935956850,47950,48050,48050,47950,53
|
|
20231024,132900,933415250,48050,47950,48100,47950,39
|
|
20231024,132800,931542400,48000,48000,48000,48000,39
|
|
20231024,132700,929670400,48000,48000,48000,47950,62
|
|
20231024,132600,926695400,48000,48000,48000,48000,4
|
|
20231024,132500,926503400,48000,48000,48000,48000,26
|
|
20231024,132400,925255400,48000,48000,48000,48000,26
|
|
20231024,132300,924007400,48050,48050,48050,48050,32
|
|
20231024,132200,922469800,48050,48000,48050,48000,46
|
|
20231024,132100,920260300,47950,47950,47950,47950,45
|
|
20231024,132000,918102550,47950,48000,48000,47950,31
|
|
20231024,131900,916615950,47950,47950,47950,47950,19
|
|
20231024,131800,915704900,48000,47950,48000,47950,72
|
|
20231024,131700,912252450,48000,48000,48000,48000,2
|
|
20231024,131600,912156450,48000,47950,48000,47950,30
|
|
20231024,131500,910717850,47950,47900,47950,47900,63
|
|
20231024,131400,907700000,47950,48000,48000,47950,61
|
|
20231024,131300,904774250,47900,48100,48100,47900,174
|
|
20231024,131200,896426750,48100,48100,48100,48100,20
|
|
20231024,131100,895464750,48100,48100,48150,48100,33
|
|
20231024,131000,893877100,48100,48000,48300,48000,69
|
|
20231024,130900,890559500,48050,48050,48050,48050,26
|
|
20231024,130800,889310200,48000,48050,48050,47900,107
|
|
20231024,130700,884178500,48050,48000,48050,47950,312
|
|
20231024,130600,869204000,48050,48050,48050,48050,49
|
|
20231024,130500,866849550,48050,48100,48100,48050,21
|
|
20231024,130400,865840450,48100,48050,48100,48050,66
|
|
20231024,130300,862667050,48050,48050,48050,48050,71
|
|
20231024,130200,859255500,48100,48100,48100,48100,16
|
|
20231024,130100,858485900,48150,48150,48150,48150,0
|
|
20231024,130000,858485900,48150,48150,48150,48150,26
|
|
20231024,125900,857234000,48200,48200,48200,48200,3
|
|
20231024,125800,857089400,48200,48150,48350,48150,88
|
|
20231024,125700,852847800,48150,48000,48150,48000,92
|
|
20231024,125600,848425400,48000,48000,48000,48000,26
|
|
20231024,125500,847177400,48000,48000,48000,48000,20
|
|
20231024,125400,846217400,48000,48000,48000,48000,45
|
|
20231024,125300,844057400,48000,48000,48000,48000,26
|
|
20231024,125200,842809400,48000,48000,48000,48000,37
|
|
20231024,125100,841033400,48050,48050,48050,48050,0
|
|
20231024,125000,841033400,48050,48050,48050,48050,43
|
|
20231024,124900,838967250,48050,48100,48150,48050,73
|
|
20231024,124800,835456450,48100,48100,48100,48100,0
|
|
20231024,124700,835456450,48100,48100,48100,48100,46
|
|
20231024,124600,833243850,48100,48050,48350,48050,188
|
|
20231024,124500,824189650,48000,48000,48000,48000,35
|
|
20231024,124400,822509650,48000,48000,48000,48000,46
|
|
20231024,124300,820301650,48000,48000,48000,48000,26
|
|
20231024,124200,819053650,48000,48000,48000,48000,20
|
|
20231024,124100,818093650,48050,48050,48050,48050,2
|
|
20231024,124000,817997550,48050,48050,48050,48050,35
|
|
20231024,123900,816315800,48000,48000,48000,48000,53
|
|
20231024,123800,813771800,47950,47950,47950,47950,54
|
|
20231024,123700,811182500,47950,47950,47950,47950,31
|
|
20231024,123600,809696050,47950,47950,47950,47950,33
|
|
20231024,123500,808113700,47950,47900,47950,47900,52
|
|
20231024,123400,805622550,47950,47950,47950,47950,1
|
|
20231024,123300,805574600,47900,47950,47950,47900,98
|
|
20231024,123200,800877800,47950,47950,47950,47950,40
|
|
20231024,123100,798959800,47900,47900,47900,47900,20
|
|
20231024,123000,798001800,47950,47950,47950,47900,65
|
|
20231024,122900,794887300,47950,47900,47950,47900,35
|
|
20231024,122800,793210350,47900,47950,47950,47900,48
|
|
20231024,122700,790909750,47950,47950,47950,47950,18
|
|
20231024,122600,790046650,48000,48000,48000,48000,14
|
|
20231024,122500,789374650,48050,48050,48050,48050,64
|
|
20231024,122400,786299450,48050,47950,48050,47950,30
|
|
20231024,122300,784859500,47900,47950,47950,47900,55
|
|
20231024,122200,782224050,47950,47950,47950,47950,15
|
|
20231024,122100,781504800,48000,47950,48000,47950,56
|
|
20231024,122000,778818400,47950,48000,48000,47950,25
|
|
20231024,121900,777619350,47950,47950,47950,47950,20
|
|
20231024,121800,776660350,48200,47950,48250,47950,58
|
|
20231024,121700,773872450,47950,47850,47950,47850,81
|
|
20231024,121600,769994000,47900,47900,47900,47900,10
|
|
20231024,121500,769515000,47900,47850,47900,47850,17
|
|
20231024,121400,768701050,47800,47800,47800,47800,46
|
|
20231024,121300,766502250,47850,47850,47850,47850,26
|
|
20231024,121200,765258150,47850,47850,47900,47850,53
|
|
20231024,121100,762721850,47850,47900,47900,47850,79
|
|
20231024,121000,758941150,47900,47950,47950,47900,26
|
|
20231024,120900,757694500,48000,48000,48000,47950,26
|
|
20231024,120800,756447500,48000,48000,48000,48000,30
|
|
20231024,120700,755007500,48000,47950,48000,47900,56
|
|
20231024,120600,752322850,47950,47950,48050,47950,116
|
|
20231024,120500,746753150,47900,47800,47900,47800,39
|
|
20231024,120400,744887650,47800,47800,47800,47800,24
|
|
20231024,120300,743740450,47900,47900,47900,47800,77
|
|
20231024,120200,740054150,47900,47850,47900,47850,74
|
|
20231024,120100,736510450,47750,47950,47950,47750,769
|
|
20231024,120000,699704400,47950,47950,47950,47950,0
|
|
20231024,115900,699704400,47950,47950,47950,47950,46
|
|
20231024,115800,697498700,47950,48000,48000,47950,24
|
|
20231024,115700,696347700,47950,48000,48000,47950,127
|
|
20231024,115600,690258000,48000,48050,48100,48000,119
|
|
20231024,115500,684543450,48000,48000,48100,48000,24
|
|
20231024,115400,683391150,48050,48050,48050,48050,57
|
|
20231024,115300,680652300,48050,48050,48050,48050,25
|
|
20231024,115200,679451050,48000,48200,48200,48000,514
|
|
20231024,115100,654754850,48250,48250,48250,48250,0
|
|
20231024,115000,654754850,48250,48250,48250,48250,34
|
|
20231024,114900,653114350,48300,48300,48300,48300,2
|
|
20231024,114800,653017750,48300,48350,48350,48300,54
|
|
20231024,114700,650408200,48400,48400,48400,48400,24
|
|
20231024,114600,649246600,48450,48450,48450,48450,0
|
|
20231024,114500,649246600,48450,48450,48450,48450,18
|
|
20231024,114400,648374500,48500,48400,48500,48400,52
|
|
20231024,114300,645857100,48400,48400,48500,48400,58
|
|
20231024,114200,643046550,48300,48350,48350,48300,45
|
|
20231024,114100,640871850,48300,48300,48300,48300,43
|
|
20231024,114000,638794950,48300,48400,48400,48300,31
|
|
20231024,113900,637295600,48350,48150,48350,48150,116
|
|
20231024,113800,631700650,48150,48100,48150,48100,30
|
|
20231024,113700,630257450,48100,48150,48150,48100,25
|
|
20231024,113600,629054650,48100,48100,48100,48100,31
|
|
20231024,113500,627563550,48150,48300,48300,48150,87
|
|
20231024,113400,623369350,48350,48350,48350,48350,35
|
|
20231024,113300,621677100,48400,48400,48400,48400,7
|
|
20231024,113200,621338300,48450,48200,48450,48200,163
|
|
20231024,113100,613456250,48100,48100,48100,48100,46
|
|
20231024,113000,611243650,48100,48100,48100,48100,26
|
|
20231024,112900,609993050,48100,48100,48150,48100,30
|
|
20231024,112800,608549800,48050,48050,48050,48050,71
|
|
20231024,112700,605138250,48100,48100,48100,48100,0
|
|
20231024,112600,605138250,48100,48100,48100,48100,78
|
|
20231024,112500,601386450,48100,48100,48100,48100,12
|
|
20231024,112400,600809250,48050,48150,48150,48050,110
|
|
20231024,112300,595522050,48200,48200,48200,48200,41
|
|
20231024,112200,593545850,48250,48250,48250,48250,0
|
|
20231024,112100,593545850,48250,48200,48450,48200,197
|
|
20231024,112000,584027950,48200,48150,48200,48150,22
|
|
20231024,111900,582968550,48200,48050,48300,48050,68
|
|
20231024,111800,579694550,48000,48000,48000,48000,46
|
|
20231024,111700,577486550,48050,48000,48050,48000,40
|
|
20231024,111600,575565850,48000,48050,48050,48000,29
|
|
20231024,111500,574173350,48050,48050,48050,48050,16
|
|
20231024,111400,573404550,48050,48050,48050,48050,66
|
|
20231024,111300,570233250,48050,48050,48050,48050,20
|
|
20231024,111200,569272250,48200,48000,48200,48000,21
|
|
20231024,111100,568263850,48100,47900,48100,47900,73
|
|
20231024,111000,564760050,47900,47900,47900,47900,20
|
|
20231024,110900,563802050,47900,47900,47900,47900,84
|
|
20231024,110800,559778450,47950,47950,47950,47950,0
|
|
20231024,110700,559778450,47950,47950,47950,47950,45
|
|
20231024,110600,557620700,48050,48150,48200,48050,57
|
|
20231024,110500,554877750,48100,47950,48100,47950,96
|
|
20231024,110400,550268150,47900,47850,47900,47850,74
|
|
20231024,110300,546725850,47850,47850,47850,47850,0
|
|
20231024,110200,546725850,47850,47850,47850,47850,80
|
|
20231024,110100,542897850,47850,47850,47850,47850,22
|
|
20231024,110000,541845150,47900,47750,47900,47750,74
|
|
20231024,105900,538303800,47750,47700,47750,47650,67
|
|
20231024,105800,535107800,47700,47700,47700,47700,51
|
|
20231024,105700,532675100,47700,47700,47700,47700,31
|
|
20231024,105600,531196400,47750,47750,47750,47750,2
|
|
20231024,105500,531100900,47750,47700,47750,47700,53
|
|
20231024,105400,528571100,47700,47800,47800,47700,87
|
|
20231024,105300,524419100,47800,47700,47800,47700,40
|
|
20231024,105200,522509750,47750,47750,47800,47750,41
|
|
20231024,105100,520551350,47750,47800,47900,47750,89
|
|
20231024,105000,516296650,47800,47850,47850,47800,26
|
|
20231024,104900,515053100,47850,47900,47900,47850,44
|
|
20231024,104800,512946500,47900,47950,47950,47900,21
|
|
20231024,104700,511940500,47950,47900,47950,47900,38
|
|
20231024,104600,510119950,47900,47900,47950,47900,191
|
|
20231024,104500,500970350,47900,47900,48500,47850,188
|
|
20231024,104400,491945000,47850,47750,47850,47750,63
|
|
20231024,104300,488934500,47750,47750,47750,47750,12
|
|
20231024,104200,488361500,47700,47800,47800,47700,71
|
|
20231024,104100,484972600,47800,47850,47850,47800,26
|
|
20231024,104000,483729450,47850,47900,47900,47850,24
|
|
20231024,103900,482580800,47850,47800,47850,47800,108
|
|
20231024,103800,477414000,47750,47800,47800,47750,59
|
|
20231024,103700,474596050,47800,47900,47900,47800,26
|
|
20231024,103600,473352450,47900,47900,47900,47900,2
|
|
20231024,103500,473256650,47850,47750,47850,47700,109
|
|
20231024,103400,468049600,47750,47650,47800,47650,88
|
|
20231024,103300,463851400,47700,47750,47750,47700,63
|
|
20231024,103200,460844200,47800,47650,48000,47650,165
|
|
20231024,103100,452960500,47650,47700,47700,47650,23
|
|
20231024,103000,451864450,47700,47600,47700,47600,832
|
|
20231024,102900,412218400,47600,47650,47650,47600,76
|
|
20231024,102800,408597750,47700,47750,47800,47700,117
|
|
20231024,102700,403013000,47750,47750,47750,47700,34
|
|
20231024,102600,401390900,47750,47700,47800,47700,78
|
|
20231024,102500,397664200,47700,47900,47900,47700,146
|
|
20231024,102400,390682100,47950,47800,47950,47800,70
|
|
20231024,102300,387330050,47800,47750,47800,47750,105
|
|
20231024,102200,382315150,47800,47950,47950,47800,111
|
|
20231024,102100,377002500,47950,47950,47950,47900,48
|
|
20231024,102000,374702150,47950,47950,47950,47950,29
|
|
20231024,101900,373311600,47950,48000,48050,47950,51
|
|
20231024,101800,370864750,48000,48050,48050,48000,65
|
|
20231024,101700,367744050,48100,48050,48100,48050,24
|
|
20231024,101600,366589750,48100,48050,48100,48000,123
|
|
20231024,101500,360679700,48050,48200,48200,48050,203
|
|
20231024,101400,350907600,48250,48300,48300,48250,129
|
|
20231024,101300,344682900,48300,48300,48300,48250,56
|
|
20231024,101200,341979350,48300,48400,48450,48300,58
|
|
20231024,101100,339175350,48350,48350,48400,48350,83
|
|
20231024,101000,335161200,48350,48350,48350,48350,25
|
|
20231024,100900,333952450,48400,48400,48400,48400,43
|
|
20231024,100800,331871250,48400,48500,48500,48400,147
|
|
20231024,100700,324746800,48550,48550,48550,48550,11
|
|
20231024,100600,324212750,48500,48500,48500,48500,46
|
|
20231024,100500,321981750,48450,48500,48500,48450,53
|
|
20231024,100400,319412200,48500,48500,48500,48500,27
|
|
20231024,100300,318102700,48450,48500,48500,48450,29
|
|
20231024,100200,316697200,48450,48450,48450,48400,67
|
|
20231024,100100,313452050,48450,48500,48500,48450,39
|
|
20231024,100000,311561450,48550,48600,48600,48500,28
|
|
20231024,095900,310202950,48550,48550,48650,48400,208
|
|
20231024,095800,300109350,48550,48650,48700,48550,47
|
|
20231024,095700,297823500,48500,48500,48500,48500,46
|
|
20231024,095600,295592500,48550,48500,48550,48500,94
|
|
20231024,095500,291029150,48500,48500,48500,48450,68
|
|
20231024,095400,287733400,48500,48450,48500,48450,140
|
|
20231024,095300,280947300,48450,48450,48450,48450,50
|
|
20231024,095200,278524800,48450,48600,48600,48400,132
|
|
20231024,095100,272126850,48900,48300,48900,48300,185
|
|
20231024,095000,263123550,48300,48350,48400,48300,128
|
|
20231024,094900,256931400,48350,48300,48350,48300,42
|
|
20231024,094800,254901950,48400,48350,48400,48350,64
|
|
20231024,094700,251806150,48400,48400,48400,48400,49
|
|
20231024,094600,249434550,48450,48450,48450,48450,5
|
|
20231024,094500,249192300,48550,48550,48550,48550,7
|
|
20231024,094400,248852450,48650,48450,48700,48400,182
|
|
20231024,094300,240017150,48450,48400,48450,48400,145
|
|
20231024,094200,232998400,48400,48400,48400,48400,24
|
|
20231024,094100,231836800,48450,48600,48600,48450,92
|
|
20231024,094000,227373700,48700,48700,48700,48700,9
|
|
20231024,093900,226935400,48750,48750,48750,48750,0
|
|
20231024,093800,226935400,48750,48800,48800,48750,15
|
|
20231024,093700,226203700,48850,48850,48850,48850,0
|
|
20231024,093600,226203700,48850,48850,48900,48800,148
|
|
20231024,093500,218975750,48850,48850,48850,48850,1
|
|
20231024,093400,218926900,48850,48850,48850,48850,0
|
|
20231024,093300,218926900,48850,48900,48950,48850,126
|
|
20231024,093200,212762100,48950,48700,48950,48700,262
|
|
20231024,093100,199973850,48700,48700,48700,48700,114
|
|
20231024,093000,194422050,48700,48700,48700,48700,0
|
|
20231024,092900,194422050,48700,48900,48900,48700,237
|
|
20231024,092800,182855950,48900,49000,49000,48900,56
|
|
20231024,092700,180113050,49000,49000,49000,49000,28
|
|
20231024,092600,178741050,49000,48950,49000,48950,435
|
|
20231024,092500,157428000,48900,48950,48950,48900,7
|
|
20231024,092400,157085650,48950,48950,48950,48950,1
|
|
20231024,092300,157036700,49000,49000,49000,49000,10
|
|
20231024,092200,156546700,48950,49000,49000,48900,141
|
|
20231024,092100,149647400,49050,49050,49050,49050,0
|
|
20231024,092000,149647400,49050,48700,49050,48700,248
|
|
20231024,091900,137521800,48650,48700,48700,48650,65
|
|
20231024,091800,134358900,48750,48750,48750,48750,64
|
|
20231024,091700,131238900,48750,48950,48950,48750,120
|
|
20231024,091600,125375100,49000,48950,49000,48950,3
|
|
20231024,091500,125228200,49000,49000,49050,48950,689
|
|
20231024,091400,91468350,49100,48900,49100,48900,143
|
|
20231024,091300,84455700,48900,48950,48950,48900,66
|
|
20231024,091200,81225500,49000,48700,49100,48700,104
|
|
20231024,091100,76139100,48750,48650,48800,48650,88
|
|
20231024,091000,71847150,48650,48500,48650,48500,183
|
|
20231024,090900,62954500,48450,48650,48650,48450,101
|
|
20231024,090800,58049800,48550,48500,48550,48500,14
|
|
20231024,090700,57370500,48450,48350,48450,48350,61
|
|
20231024,090600,54417850,48400,48550,48650,48400,257
|
|
20231024,090500,41945350,48500,48500,48500,48500,62
|
|
20231024,090400,38938350,48400,48550,48550,48400,23
|
|
20231024,090300,37824700,48600,48650,48900,48550,239
|
|
20231024,090200,26194150,48950,49100,49100,48950,128
|
|
20231024,090100,19921650,49150,49150,49150,49150,0
|
|
20231024,090000,19921650,49150,49600,49600,49150,403
|