584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,184000,3547452300,47350,47350,47350,47350,0
|
|
20241002,183900,3547452300,47350,47350,47350,47350,0
|
|
20241002,183800,3547452300,47350,47350,47350,47350,0
|
|
20241002,183700,3547452300,47350,47350,47350,47350,0
|
|
20241002,183600,3547452300,47350,47350,47350,47350,0
|
|
20241002,183500,3547452300,47350,47350,47350,47350,0
|
|
20241002,183400,3547452300,47350,47350,47350,47350,0
|
|
20241002,183300,3547452300,47350,47350,47350,47350,0
|
|
20241002,183200,3547452300,47350,47350,47350,47350,0
|
|
20241002,183100,3547452300,47350,47350,47350,47350,0
|
|
20241002,183000,3547452300,47350,47350,47350,47350,0
|
|
20241002,182900,3547452300,47350,47350,47350,47350,0
|
|
20241002,182800,3547452300,47350,47350,47350,47350,0
|
|
20241002,182700,3547452300,47350,47350,47350,47350,0
|
|
20241002,182600,3547452300,47350,47350,47350,47350,0
|
|
20241002,182500,3547452300,47350,47350,47350,47350,0
|
|
20241002,182400,3547452300,47350,47350,47350,47350,0
|
|
20241002,182300,3547452300,47350,47350,47350,47350,0
|
|
20241002,182200,3547452300,47350,47350,47350,47350,0
|
|
20241002,182100,3547452300,47350,47350,47350,47350,0
|
|
20241002,182000,3547452300,47350,47350,47350,47350,0
|
|
20241002,181900,3547452300,47350,47350,47350,47350,0
|
|
20241002,181800,3547452300,47350,47350,47350,47350,0
|
|
20241002,181700,3547452300,47350,47350,47350,47350,0
|
|
20241002,181600,3547452300,47350,47350,47350,47350,0
|
|
20241002,181500,3547452300,47350,47350,47350,47350,0
|
|
20241002,181400,3547452300,47350,47350,47350,47350,0
|
|
20241002,181300,3547452300,47350,47350,47350,47350,0
|
|
20241002,181200,3547452300,47350,47350,47350,47350,0
|
|
20241002,181100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,181000,3547452300,47350,47350,47350,47350,0
|
|
20241002,180900,3547452300,47350,47350,47350,47350,0
|
|
20241002,180800,3547452300,47350,47350,47350,47350,0
|
|
20241002,180700,3547452300,47350,47350,47350,47350,0
|
|
20241002,180600,3547452300,47350,47350,47350,47350,0
|
|
20241002,180500,3547452300,47350,47350,47350,47350,0
|
|
20241002,180400,3547452300,47350,47350,47350,47350,0
|
|
20241002,180300,3547452300,47350,47350,47350,47350,0
|
|
20241002,180200,3547452300,47350,47350,47350,47350,0
|
|
20241002,180100,3547452300,47350,47350,47350,47350,0
|
|
20241002,180000,3547452300,47350,47350,47350,47350,0
|
|
20241002,175900,3547452300,47350,47350,47350,47350,0
|
|
20241002,175800,3547452300,47350,47350,47350,47350,0
|
|
20241002,175700,3547452300,47350,47350,47350,47350,0
|
|
20241002,175600,3547452300,47350,47350,47350,47350,0
|
|
20241002,175500,3547452300,47350,47350,47350,47350,0
|
|
20241002,175400,3547452300,47350,47350,47350,47350,0
|
|
20241002,175300,3547452300,47350,47350,47350,47350,0
|
|
20241002,175200,3547452300,47350,47350,47350,47350,0
|
|
20241002,175100,3547452300,47350,47350,47350,47350,0
|
|
20241002,175000,3547452300,47350,47350,47350,47350,0
|
|
20241002,174900,3547452300,47350,47350,47350,47350,0
|
|
20241002,174800,3547452300,47350,47350,47350,47350,0
|
|
20241002,174700,3547452300,47350,47350,47350,47350,0
|
|
20241002,174600,3547452300,47350,47350,47350,47350,0
|
|
20241002,174500,3547452300,47350,47350,47350,47350,0
|
|
20241002,174400,3547452300,47350,47350,47350,47350,0
|
|
20241002,174300,3547452300,47350,47350,47350,47350,0
|
|
20241002,174200,3547452300,47350,47350,47350,47350,0
|
|
20241002,174100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,174000,3547452300,47350,47350,47350,47350,0
|
|
20241002,173900,3547452300,47350,47350,47350,47350,0
|
|
20241002,173800,3547452300,47350,47350,47350,47350,0
|
|
20241002,173700,3547452300,47350,47350,47350,47350,0
|
|
20241002,173600,3547452300,47350,47350,47350,47350,0
|
|
20241002,173500,3547452300,47350,47350,47350,47350,0
|
|
20241002,173400,3547452300,47350,47350,47350,47350,0
|
|
20241002,173300,3547452300,47350,47350,47350,47350,0
|
|
20241002,173200,3547452300,47350,47350,47350,47350,0
|
|
20241002,173100,3547452300,47350,47350,47350,47350,0
|
|
20241002,173000,3547452300,47350,47350,47350,47350,0
|
|
20241002,172900,3547452300,47350,47350,47350,47350,0
|
|
20241002,172800,3547452300,47350,47350,47350,47350,0
|
|
20241002,172700,3547452300,47350,47350,47350,47350,0
|
|
20241002,172600,3547452300,47350,47350,47350,47350,0
|
|
20241002,172500,3547452300,47350,47350,47350,47350,0
|
|
20241002,172400,3547452300,47350,47350,47350,47350,0
|
|
20241002,172300,3547452300,47350,47350,47350,47350,0
|
|
20241002,172200,3547452300,47350,47350,47350,47350,0
|
|
20241002,172100,3547452300,47350,47350,47350,47350,0
|
|
20241002,172000,3547452300,47350,47350,47350,47350,0
|
|
20241002,171900,3547452300,47350,47350,47350,47350,0
|
|
20241002,171800,3547452300,47350,47350,47350,47350,0
|
|
20241002,171700,3547452300,47350,47350,47350,47350,0
|
|
20241002,171600,3547452300,47350,47350,47350,47350,0
|
|
20241002,171500,3547452300,47350,47350,47350,47350,0
|
|
20241002,171400,3547452300,47350,47350,47350,47350,0
|
|
20241002,171300,3547452300,47350,47350,47350,47350,0
|
|
20241002,171200,3547452300,47350,47350,47350,47350,0
|
|
20241002,171100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,171000,3547452300,47350,47350,47350,47350,0
|
|
20241002,170900,3547452300,47350,47350,47350,47350,0
|
|
20241002,170800,3547452300,47350,47350,47350,47350,0
|
|
20241002,170700,3547452300,47350,47350,47350,47350,0
|
|
20241002,170600,3547452300,47350,47350,47350,47350,0
|
|
20241002,170500,3547452300,47350,47350,47350,47350,0
|
|
20241002,170400,3547452300,47350,47350,47350,47350,0
|
|
20241002,170300,3547452300,47350,47350,47350,47350,0
|
|
20241002,170200,3547452300,47350,47350,47350,47350,0
|
|
20241002,170100,3547452300,47350,47350,47350,47350,0
|
|
20241002,170000,3547452300,47350,47350,47350,47350,0
|
|
20241002,165900,3547452300,47350,47350,47350,47350,0
|
|
20241002,165800,3547452300,47350,47350,47350,47350,0
|
|
20241002,165700,3547452300,47350,47350,47350,47350,0
|
|
20241002,165600,3547452300,47350,47350,47350,47350,0
|
|
20241002,165500,3547452300,47350,47350,47350,47350,0
|
|
20241002,165400,3547452300,47350,47350,47350,47350,0
|
|
20241002,165300,3547452300,47350,47350,47350,47350,0
|
|
20241002,165200,3547452300,47350,47350,47350,47350,0
|
|
20241002,165100,3547452300,47350,47350,47350,47350,0
|
|
20241002,165000,3547452300,47350,47350,47350,47350,0
|
|
20241002,164900,3547452300,47350,47350,47350,47350,0
|
|
20241002,164800,3547452300,47350,47350,47350,47350,0
|
|
20241002,164700,3547452300,47350,47350,47350,47350,0
|
|
20241002,164600,3547452300,47350,47350,47350,47350,0
|
|
20241002,164500,3547452300,47350,47350,47350,47350,0
|
|
20241002,164400,3547452300,47350,47350,47350,47350,0
|
|
20241002,164300,3547452300,47350,47350,47350,47350,0
|
|
20241002,164200,3547452300,47350,47350,47350,47350,0
|
|
20241002,164100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,164000,3547452300,47350,47350,47350,47350,0
|
|
20241002,163900,3547452300,47350,47350,47350,47350,0
|
|
20241002,163800,3547452300,47350,47350,47350,47350,0
|
|
20241002,163700,3547452300,47350,47350,47350,47350,0
|
|
20241002,163600,3547452300,47350,47350,47350,47350,0
|
|
20241002,163500,3547452300,47350,47350,47350,47350,0
|
|
20241002,163400,3547452300,47350,47350,47350,47350,0
|
|
20241002,163300,3547452300,47350,47350,47350,47350,0
|
|
20241002,163200,3547452300,47350,47350,47350,47350,0
|
|
20241002,163100,3547452300,47350,47350,47350,47350,0
|
|
20241002,163000,3547452300,47350,47350,47350,47350,0
|
|
20241002,162900,3547452300,47350,47350,47350,47350,0
|
|
20241002,162800,3547452300,47350,47350,47350,47350,0
|
|
20241002,162700,3547452300,47350,47350,47350,47350,0
|
|
20241002,162600,3547452300,47350,47350,47350,47350,0
|
|
20241002,162500,3547452300,47350,47350,47350,47350,0
|
|
20241002,162400,3547452300,47350,47350,47350,47350,0
|
|
20241002,162300,3547452300,47350,47350,47350,47350,0
|
|
20241002,162200,3547452300,47350,47350,47350,47350,0
|
|
20241002,162100,3547452300,47350,47350,47350,47350,0
|
|
20241002,162000,3547452300,47350,47350,47350,47350,0
|
|
20241002,161900,3547452300,47350,47350,47350,47350,0
|
|
20241002,161800,3547452300,47350,47350,47350,47350,0
|
|
20241002,161700,3547452300,47350,47350,47350,47350,0
|
|
20241002,161600,3547452300,47350,47350,47350,47350,0
|
|
20241002,161500,3547452300,47350,47350,47350,47350,0
|
|
20241002,161400,3547452300,47350,47350,47350,47350,0
|
|
20241002,161300,3547452300,47350,47350,47350,47350,0
|
|
20241002,161200,3547452300,47350,47350,47350,47350,0
|
|
20241002,161100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,161000,3547452300,47350,47350,47350,47350,0
|
|
20241002,160900,3547452300,47350,47350,47350,47350,0
|
|
20241002,160800,3547452300,47350,47350,47350,47350,0
|
|
20241002,160700,3547452300,47350,47350,47350,47350,0
|
|
20241002,160600,3547452300,47350,47350,47350,47350,0
|
|
20241002,160500,3547452300,47350,47350,47350,47350,0
|
|
20241002,160400,3547452300,47350,47350,47350,47350,0
|
|
20241002,160300,3547452300,47350,47350,47350,47350,0
|
|
20241002,160200,3547452300,47350,47350,47350,47350,0
|
|
20241002,160100,3547452300,47350,47350,47350,47350,0
|
|
20241002,160000,3547452300,47350,47350,47350,47350,0
|
|
20241002,155900,3547452300,47350,47350,47350,47350,0
|
|
20241002,155800,3547452300,47350,47350,47350,47350,0
|
|
20241002,155700,3547452300,47350,47350,47350,47350,0
|
|
20241002,155600,3547452300,47350,47350,47350,47350,0
|
|
20241002,155500,3547452300,47350,47350,47350,47350,0
|
|
20241002,155400,3547452300,47350,47350,47350,47350,0
|
|
20241002,155300,3547452300,47350,47350,47350,47350,0
|
|
20241002,155200,3547452300,47350,47350,47350,47350,0
|
|
20241002,155100,3547452300,47350,47350,47350,47350,0
|
|
20241002,155000,3547452300,47350,47350,47350,47350,0
|
|
20241002,154900,3547452300,47350,47350,47350,47350,0
|
|
20241002,154800,3547452300,47350,47350,47350,47350,0
|
|
20241002,154700,3547452300,47350,47350,47350,47350,0
|
|
20241002,154600,3547452300,47350,47350,47350,47350,0
|
|
20241002,154500,3547452300,47350,47350,47350,47350,0
|
|
20241002,154400,3547452300,47350,47350,47350,47350,0
|
|
20241002,154300,3547452300,47350,47350,47350,47350,0
|
|
20241002,154200,3547452300,47350,47350,47350,47350,0
|
|
20241002,154100,3547452300,47350,47350,47350,47350,2909
|
|
20241002,154000,3547452300,47350,47350,47350,47350,0
|
|
20241002,153900,3547452300,47350,47350,47350,47350,0
|
|
20241002,153800,3547452300,47350,47350,47350,47350,0
|
|
20241002,153700,3547452300,47350,47350,47350,47350,0
|
|
20241002,153600,3547452300,47350,47350,47350,47350,0
|
|
20241002,153500,3547452300,47350,47350,47350,47350,0
|
|
20241002,153400,3547452300,47350,47350,47350,47350,0
|
|
20241002,153300,3547452300,47350,47350,47350,47350,0
|
|
20241002,153200,3547452300,47350,47350,47350,47350,0
|
|
20241002,153100,3547452300,47350,47350,47350,47350,0
|
|
20241002,153000,3547452300,47350,47350,47350,47350,2909
|
|
20241002,152900,3409711150,47450,47450,47450,47450,0
|
|
20241002,152800,3409711150,47450,47450,47450,47450,0
|
|
20241002,152700,3409711150,47450,47450,47450,47450,0
|
|
20241002,152600,3409711150,47450,47450,47450,47450,0
|
|
20241002,152500,3409711150,47450,47450,47450,47450,0
|
|
20241002,152400,3409711150,47450,47450,47450,47450,0
|
|
20241002,152300,3409711150,47450,47450,47450,47450,0
|
|
20241002,152200,3409711150,47450,47450,47450,47450,0
|
|
20241002,152100,3409711150,47450,47450,47450,47450,0
|
|
20241002,152000,3409711150,47450,47450,47450,47450,0
|
|
20241002,151900,3409711150,47450,47400,47450,47350,339
|
|
20241002,151800,3393640400,47450,47450,47450,47400,132
|
|
20241002,151700,3387380950,47450,47450,47450,47400,46
|
|
20241002,151600,3385200050,47450,47450,47450,47350,198
|
|
20241002,151500,3375817150,47300,47300,47450,47300,105
|
|
20241002,151400,3370844900,47450,47400,47450,47300,154
|
|
20241002,151300,3363546550,47400,47200,47450,47200,3300
|
|
20241002,151200,3207527200,47200,47250,47250,47200,298
|
|
20241002,151100,3193460500,47250,47250,47250,47200,87
|
|
20241002,151000,3189353100,47250,47200,47300,47200,65
|
|
20241002,150900,3186283300,47300,47250,47300,47200,115
|
|
20241002,150800,3180847350,47300,47250,47300,47200,493
|
|
20241002,150700,3157560350,47300,47300,47300,47250,71
|
|
20241002,150600,3154202550,47300,47300,47300,47250,225
|
|
20241002,150500,3143569000,47350,47250,47350,47250,244
|
|
20241002,150400,3132037400,47350,47350,47350,47350,73
|
|
20241002,150300,3128580850,47300,47350,47450,47250,1721
|
|
20241002,150200,3047200500,47450,47400,47450,47400,29
|
|
20241002,150100,3045825650,47400,47400,47450,47300,648
|
|
20241002,150000,3015108750,47400,47400,47400,47300,23
|
|
20241002,145900,3014020300,47300,47350,47400,47300,700
|
|
20241002,145800,2980870100,47350,47350,47350,47250,51
|
|
20241002,145700,2978457500,47300,47300,47350,47250,607
|
|
20241002,145600,2949742050,47350,47350,47350,47300,38
|
|
20241002,145500,2947944250,47350,47350,47350,47300,69
|
|
20241002,145400,2944679800,47350,47300,47350,47300,150
|
|
20241002,145300,2937581750,47300,47350,47350,47300,30
|
|
20241002,145200,2936161950,47350,47400,47400,47350,316
|
|
20241002,145100,2921198500,47400,47400,47400,47350,59
|
|
20241002,145000,2918401950,47400,47350,47400,47350,36
|
|
20241002,144900,2916697000,47350,47350,47350,47350,2
|
|
20241002,144800,2916602300,47400,47400,47400,47350,73
|
|
20241002,144700,2913143300,47350,47400,47400,47350,60
|
|
20241002,144600,2910301750,47400,47400,47400,47350,57
|
|
20241002,144500,2907602050,47350,47350,47400,47350,147
|
|
20241002,144400,2900638700,47400,47400,47400,47350,16
|
|
20241002,144300,2899880800,47400,47350,47400,47350,127
|
|
20241002,144200,2893865500,47350,47400,47400,47350,78
|
|
20241002,144100,2890169250,47350,47350,47400,47350,48
|
|
20241002,144000,2887896000,47400,47350,47400,47350,94
|
|
20241002,143900,2883444250,47400,47300,47400,47300,65
|
|
20241002,143800,2880366950,47300,47350,47400,47300,260
|
|
20241002,143700,2868055650,47400,47400,47500,47350,542
|
|
20241002,143600,2842360900,47400,47450,47500,47400,21
|
|
20241002,143500,2841364550,47450,47450,47500,47400,53
|
|
20241002,143400,2838851250,47450,47500,47500,47450,509
|
|
20241002,143300,2814688350,47500,47550,47600,47450,1292
|
|
20241002,143200,2753273450,47550,47550,47600,47550,975
|
|
20241002,143100,2706911300,47600,47600,47600,47550,54
|
|
20241002,143000,2704342650,47600,47550,47600,47550,83
|
|
20241002,142900,2700394300,47600,47550,47600,47550,20
|
|
20241002,142800,2699443050,47600,47550,47600,47550,125
|
|
20241002,142700,2693493750,47600,47600,47600,47550,64
|
|
20241002,142600,2690449200,47600,47550,47600,47550,65
|
|
20241002,142500,2687357550,47600,47600,47600,47550,68
|
|
20241002,142400,2684122400,47650,47600,47650,47550,32
|
|
20241002,142300,2682599550,47600,47600,47650,47600,130
|
|
20241002,142200,2676408300,47600,47550,47600,47550,140
|
|
20241002,142100,2669750100,47600,47600,47700,47600,611
|
|
20241002,142000,2640664950,47650,47600,47700,47600,5
|
|
20241002,141900,2640426750,47700,47650,47700,47600,21
|
|
20241002,141800,2639425250,47650,47600,47700,47600,56
|
|
20241002,141700,2636754300,47650,47600,47650,47600,59
|
|
20241002,141600,2633943450,47650,47600,47650,47600,17
|
|
20241002,141500,2633134100,47700,47650,47700,47600,54
|
|
20241002,141400,2630559900,47650,47650,47700,47650,55
|
|
20241002,141300,2627938850,47700,47650,47700,47650,53
|
|
20241002,141200,2625412950,47650,47650,47700,47650,37
|
|
20241002,141100,2623648200,47700,47650,47700,47650,37
|
|
20241002,141000,2621884350,47650,47700,47700,47600,5
|
|
20241002,140900,2621646050,47650,47700,47700,47650,74
|
|
20241002,140800,2618119450,47700,47700,47700,47650,86
|
|
20241002,140700,2614020600,47650,47700,47700,47650,53
|
|
20241002,140600,2611493350,47700,47650,47700,47650,42
|
|
20241002,140500,2609491750,47650,47700,47700,47650,4
|
|
20241002,140400,2609301000,47650,47650,47700,47650,41
|
|
20241002,140300,2607345550,47700,47650,47700,47650,134
|
|
20241002,140200,2600959650,47650,47650,47700,47600,160
|
|
20241002,140100,2593334950,47650,47600,47700,47600,173
|
|
20241002,140000,2585092650,47700,47700,47700,47600,222
|
|
20241002,135900,2574513700,47650,47650,47650,47650,2
|
|
20241002,135800,2574418400,47650,47600,47700,47600,24
|
|
20241002,135700,2573273850,47650,47650,47650,47600,154
|
|
20241002,135600,2565935800,47650,47650,47650,47600,60
|
|
20241002,135500,2563076850,47650,47700,47700,47650,103
|
|
20241002,135400,2558168450,47650,47700,47700,47650,13
|
|
20241002,135300,2557548400,47700,47750,47750,47700,4
|
|
20241002,135200,2557357450,47750,47550,47750,47550,700
|
|
20241002,135100,2524010500,47600,47550,47600,47550,57
|
|
20241002,135000,2521299450,47550,47600,47650,47550,38
|
|
20241002,134900,2519491100,47600,47650,47650,47600,46
|
|
20241002,134800,2517301150,47600,47600,47650,47600,50
|
|
20241002,134700,2514920850,47650,47650,47650,47600,35
|
|
20241002,134600,2513254450,47650,47650,47650,47600,38
|
|
20241002,134500,2511444950,47550,47650,47650,47550,39
|
|
20241002,134400,2509589700,47600,47600,47650,47600,58
|
|
20241002,134300,2506828300,47650,47650,47650,47600,454
|
|
20241002,134200,2485215100,47600,47650,47650,47600,197
|
|
20241002,134100,2475828650,47650,47650,47700,47650,3
|
|
20241002,134000,2475685650,47700,47700,47700,47700,11
|
|
20241002,133900,2475160950,47700,47600,47700,47600,118
|
|
20241002,133800,2469538550,47700,47650,47700,47600,19
|
|
20241002,133700,2468633100,47700,47700,47700,47650,15
|
|
20241002,133600,2467917700,47750,47750,47750,47600,123
|
|
20241002,133500,2462058300,47600,47700,47750,47600,710
|
|
20241002,133400,2428194950,47700,48000,48000,47700,2657
|
|
20241002,133300,2300987600,47900,48000,48000,47900,37
|
|
20241002,133200,2299214900,48000,47900,48000,47900,399
|
|
20241002,133100,2280097600,47900,47900,47900,47900,1
|
|
20241002,133000,2280049700,48000,47900,48000,47900,171
|
|
20241002,132900,2271853300,47900,48000,48000,47900,69
|
|
20241002,132800,2268545150,47950,47950,48000,47950,572
|
|
20241002,132700,2241117600,47950,47950,48000,47950,21
|
|
20241002,132600,2240110550,47950,47950,48000,47950,40
|
|
20241002,132500,2238192300,47950,48000,48000,47950,21
|
|
20241002,132400,2237185250,47950,47900,48000,47900,88
|
|
20241002,132300,2232965200,47900,47900,47900,47900,1
|
|
20241002,132200,2232917300,47900,48000,48050,47900,102
|
|
20241002,132100,2228023250,48000,48000,48000,48000,2
|
|
20241002,132000,2227927250,48050,48000,48050,48000,9
|
|
20241002,131900,2227495150,48050,48050,48050,47950,26
|
|
20241002,131800,2226245950,48050,47950,48050,47950,30
|
|
20241002,131700,2224807150,47950,48050,48050,47950,18
|
|
20241002,131600,2223942400,47950,48050,48100,47950,83
|
|
20241002,131500,2219956350,48050,48000,48100,48000,20
|
|
20241002,131400,2218995600,48100,47950,48150,47950,56
|
|
20241002,131300,2216307650,48150,47950,48150,47950,140
|
|
20241002,131200,2209587350,47950,47950,47950,47950,1
|
|
20241002,131100,2209539400,48000,47950,48000,47950,97
|
|
20241002,131000,2204884750,47950,47950,48000,47950,279
|
|
20241002,130900,2191495250,47950,48000,48000,47950,22
|
|
20241002,130800,2190439300,47900,48000,48000,47900,29
|
|
20241002,130700,2189047600,47900,47900,47900,47900,1
|
|
20241002,130600,2188999700,48000,48000,48000,48000,0
|
|
20241002,130500,2188999700,48000,47950,48000,47950,19
|
|
20241002,130400,2188087950,48000,48050,48150,47900,518
|
|
20241002,130300,2163202750,48150,48150,48150,48050,38
|
|
20241002,130200,2161373850,48050,48050,48050,48050,1
|
|
20241002,130100,2161325800,48150,48150,48150,48150,10
|
|
20241002,130000,2160844300,48150,48050,48150,48050,103
|
|
20241002,125900,2155889600,48050,48100,48100,48050,19
|
|
20241002,125800,2154975750,48100,48050,48100,48050,70
|
|
20241002,125700,2151611450,48050,48050,48050,48050,17
|
|
20241002,125600,2150794600,48050,48100,48100,48050,60
|
|
20241002,125500,2147910800,48100,48000,48100,48000,14
|
|
20241002,125400,2147238050,48100,48000,48100,48000,1408
|
|
20241002,125300,2079644350,47900,47900,47900,47900,22
|
|
20241002,125200,2078590550,48000,48000,48000,48000,0
|
|
20241002,125100,2078590550,48000,48000,48000,48000,0
|
|
20241002,125000,2078590550,48000,48000,48000,48000,23
|
|
20241002,124900,2077486550,47900,48000,48000,47900,69
|
|
20241002,124800,2074179450,48000,48000,48000,47900,17
|
|
20241002,124700,2073364700,47950,47900,48000,47900,68
|
|
20241002,124600,2070103850,48000,47950,48000,47950,73
|
|
20241002,124500,2066602250,48000,47900,48000,47900,45
|
|
20241002,124400,2064444650,48000,48000,48000,47900,27
|
|
20241002,124300,2063151050,48000,47950,48000,47900,54
|
|
20241002,124200,2060563050,47950,47900,48000,47900,53
|
|
20241002,124100,2058023400,48000,47900,48000,47900,40
|
|
20241002,124000,2056107000,48000,47950,48000,47900,273
|
|
20241002,123900,2043016000,47900,47950,47950,47900,66
|
|
20241002,123800,2039854550,47950,47950,47950,47950,38
|
|
20241002,123700,2038032450,47950,47950,47950,47950,22
|
|
20241002,123600,2036977550,47950,47950,47950,47950,5
|
|
20241002,123500,2036737800,47950,47950,47950,47950,2
|
|
20241002,123400,2036641900,47950,47950,47950,47950,18
|
|
20241002,123300,2035778800,47950,47950,47950,47950,153
|
|
20241002,123200,2028442450,47950,47950,48000,47900,37
|
|
20241002,123100,2026669450,48000,47950,48000,47900,303
|
|
20241002,123000,2012139750,47950,47950,47950,47950,248
|
|
20241002,122900,2000248150,47950,47950,48000,47900,135
|
|
20241002,122800,1993776150,47950,47950,48000,47950,83
|
|
20241002,122700,1989796200,47950,47950,48000,47900,68
|
|
20241002,122600,1986534850,48000,47900,48000,47900,25
|
|
20241002,122500,1985337150,48000,48000,48000,48000,1
|
|
20241002,122400,1985289150,48000,47950,48000,47950,445
|
|
20241002,122300,1963939100,47900,47900,47950,47900,693
|
|
20241002,122200,1930740700,47900,47800,47900,47800,118
|
|
20241002,122100,1925091650,47900,47800,47900,47800,352
|
|
20241002,122000,1908263150,47800,47700,47800,47700,55
|
|
20241002,121900,1905634350,47800,47600,47800,47600,2128
|
|
20241002,121800,1804166500,47650,47600,47650,47600,352
|
|
20241002,121700,1787409600,47600,47600,47600,47600,1
|
|
20241002,121600,1787362000,47600,47600,47600,47600,2
|
|
20241002,121500,1787266800,47600,47550,47600,47550,20
|
|
20241002,121400,1786315500,47600,47600,47600,47600,74
|
|
20241002,121300,1782793100,47600,47600,47600,47600,67
|
|
20241002,121200,1779603900,47600,47550,47600,47550,876
|
|
20241002,121100,1737944950,47500,47500,47550,47500,43
|
|
20241002,121000,1735901950,47500,47500,47500,47500,11
|
|
20241002,120900,1735379450,47550,47450,47550,47450,123
|
|
20241002,120800,1729538000,47500,47450,47500,47450,9
|
|
20241002,120700,1729110800,47450,47550,47550,47450,48
|
|
20241002,120600,1726831200,47550,47550,47550,47500,25
|
|
20241002,120500,1725643300,47550,47500,47550,47450,62
|
|
20241002,120400,1722699600,47550,47550,47550,47450,49
|
|
20241002,120300,1720372450,47500,47550,47550,47500,37
|
|
20241002,120200,1718613750,47550,47500,47550,47500,59
|
|
20241002,120100,1715810350,47550,47500,47550,47500,43
|
|
20241002,120000,1713767450,47500,47500,47550,47500,74
|
|
20241002,115900,1710252000,47500,47500,47550,47450,67
|
|
20241002,115800,1707069350,47500,47450,47500,47450,33
|
|
20241002,115700,1705503150,47550,47550,47550,47450,50
|
|
20241002,115600,1703129600,47550,47500,47550,47450,79
|
|
20241002,115500,1699377350,47500,47450,47550,47450,72
|
|
20241002,115400,1695956950,47450,47550,47550,47450,19
|
|
20241002,115300,1695055200,47550,47550,47550,47450,116
|
|
20241002,115200,1689547000,47550,47450,47550,47450,30
|
|
20241002,115100,1688123150,47550,47500,47550,47500,58
|
|
20241002,115000,1685367800,47500,47500,47550,47500,86
|
|
20241002,114900,1681281900,47550,47450,47550,47450,15
|
|
20241002,114800,1680570050,47550,47550,47550,47500,100
|
|
20241002,114700,1675819950,47500,47550,47550,47500,111
|
|
20241002,114600,1670546300,47450,47450,47550,47450,31
|
|
20241002,114500,1669075150,47550,47450,47550,47450,433
|
|
20241002,114400,1648506300,47500,47500,47550,47450,258
|
|
20241002,114300,1636252150,47550,47500,47550,47500,58
|
|
20241002,114200,1633496750,47500,47550,47550,47500,13
|
|
20241002,114100,1632879200,47550,47500,47550,47500,158
|
|
20241002,114000,1625369600,47600,47500,47600,47450,221
|
|
20241002,113900,1614870500,47600,47550,47600,47550,26
|
|
20241002,113800,1613633950,47550,47550,47600,47500,79
|
|
20241002,113700,1609878000,47600,47600,47600,47550,1000
|
|
20241002,113600,1562287200,47650,47650,47650,47600,50
|
|
20241002,113500,1559906200,47600,47600,47600,47600,13
|
|
20241002,113400,1559287400,47650,47600,47650,47600,79
|
|
20241002,113300,1555524650,47650,47600,47650,47600,13
|
|
20241002,113200,1554905700,47650,47600,47650,47600,97
|
|
20241002,113100,1550287450,47650,47600,47650,47600,92
|
|
20241002,113000,1545907350,47650,47650,47650,47600,137
|
|
20241002,112900,1539380600,47650,47600,47650,47600,29
|
|
20241002,112800,1537999400,47600,47650,47650,47600,48
|
|
20241002,112700,1535713500,47650,47650,47650,47650,6
|
|
20241002,112600,1535427600,47600,47500,47650,47500,288
|
|
20241002,112500,1521718750,47600,47550,47600,47550,27
|
|
20241002,112400,1520434200,47600,47550,47600,47500,24
|
|
20241002,112300,1519292900,47600,47550,47600,47550,121
|
|
20241002,112200,1513538500,47600,47550,47600,47550,53
|
|
20241002,112100,1511017400,47600,47600,47600,47550,46
|
|
20241002,112000,1508829750,47550,47550,47600,47500,63
|
|
20241002,111900,1505834900,47550,47500,47600,47500,39
|
|
20241002,111800,1503980050,47600,47500,47600,47500,111
|
|
20241002,111700,1498703600,47600,47600,47600,47500,18
|
|
20241002,111600,1497848000,47500,47600,47600,47500,61
|
|
20241002,111500,1494947450,47550,47600,47600,47550,10
|
|
20241002,111400,1494471850,47600,47550,47600,47500,192
|
|
20241002,111300,1485347550,47550,47600,47600,47500,149
|
|
20241002,111200,1478262500,47550,47600,47600,47550,13
|
|
20241002,111100,1477644300,47600,47600,47600,47600,126
|
|
20241002,111000,1471646700,47500,47550,47600,47500,386
|
|
20241002,110900,1453293050,47600,47550,47600,47500,25
|
|
20241002,110800,1452104900,47550,47550,47600,47500,30
|
|
20241002,110700,1450678400,47500,47500,47550,47500,53
|
|
20241002,110600,1448159200,47600,47550,47600,47550,45
|
|
20241002,110500,1446019250,47600,47600,47600,47600,8
|
|
20241002,110400,1445638450,47650,47500,47650,47500,127
|
|
20241002,110300,1439597400,47550,47650,47650,47550,8
|
|
20241002,110200,1439216900,47650,47550,47650,47500,122
|
|
20241002,110100,1433418050,47550,47550,47550,47500,58
|
|
20241002,110000,1430660200,47600,47450,47600,47450,726
|
|
20241002,105900,1396137800,47550,47550,47550,47450,64
|
|
20241002,105800,1393097950,47500,47550,47550,47500,70
|
|
20241002,105700,1389772800,47500,47550,47550,47500,41
|
|
20241002,105600,1387824950,47500,47550,47550,47500,69
|
|
20241002,105500,1384546950,47550,47500,47550,47500,70
|
|
20241002,105400,1381220850,47550,47500,47550,47500,87
|
|
20241002,105300,1377087750,47550,47550,47550,47550,3
|
|
20241002,105200,1376945100,47550,47550,47550,47550,28
|
|
20241002,105100,1375613700,47600,47600,47600,47550,15
|
|
20241002,105000,1374900300,47600,47600,47600,47600,3
|
|
20241002,104900,1374757500,47600,47600,47650,47550,255
|
|
20241002,104800,1362619450,47650,47650,47650,47650,0
|
|
20241002,104700,1362619450,47650,47650,47650,47650,0
|
|
20241002,104600,1362619450,47650,47550,47650,47550,40
|
|
20241002,104500,1360716100,47600,47500,47600,47500,208
|
|
20241002,104400,1350822000,47600,47500,47600,47500,481
|
|
20241002,104300,1327970900,47500,47500,47500,47500,18
|
|
20241002,104200,1327115900,47500,47500,47500,47500,64
|
|
20241002,104100,1324075900,47550,47600,47700,47500,839
|
|
20241002,104000,1284173150,47600,47700,47700,47550,610
|
|
20241002,103900,1255151650,47700,47650,47700,47600,145
|
|
20241002,103800,1248242200,47650,47650,47650,47600,71
|
|
20241002,103700,1244859700,47650,47650,47750,47600,177
|
|
20241002,103600,1236429250,47650,47700,47700,47600,279
|
|
20241002,103500,1223132450,47750,47750,47750,47750,0
|
|
20241002,103400,1223132450,47750,47750,47750,47750,0
|
|
20241002,103300,1223132450,47750,47650,47750,47650,143
|
|
20241002,103200,1216311250,47700,47750,47750,47700,6
|
|
20241002,103100,1216024800,47700,47700,47800,47700,130
|
|
20241002,103000,1209822400,47700,47750,47800,47650,179
|
|
20241002,102900,1201273600,47800,47700,47800,47700,12
|
|
20241002,102800,1200700500,47700,47700,47800,47700,128
|
|
20241002,102700,1194589150,47800,47650,47800,47650,131
|
|
20241002,102600,1188342500,47800,47800,47800,47700,48
|
|
20241002,102500,1186052100,47700,47650,47800,47650,93
|
|
20241002,102400,1181612100,47700,47700,47750,47700,16
|
|
20241002,102300,1180848600,47700,47650,47800,47650,151
|
|
20241002,102200,1173644700,47700,47800,47850,47700,35
|
|
20241002,102100,1171973450,47800,47700,47800,47700,73
|
|
20241002,102000,1168490350,47650,47850,47850,47650,179
|
|
20241002,101900,1159956900,47650,47850,47850,47650,172
|
|
20241002,101800,1151728100,47650,47750,47750,47650,1507
|
|
20241002,101700,1079870250,47900,47800,47900,47800,129
|
|
20241002,101600,1073700500,47900,47800,47900,47800,115
|
|
20241002,101500,1068199050,47850,47850,47900,47850,269
|
|
20241002,101400,1055326650,47900,47900,47900,47900,8
|
|
20241002,101300,1054943450,47900,47850,47900,47850,73
|
|
20241002,101200,1051449900,48000,48000,48000,48000,36
|
|
20241002,101100,1049721900,48000,47700,48000,47700,975
|
|
20241002,101000,1003134400,47700,47700,47700,47650,99
|
|
20241002,100900,998413800,47700,47700,47700,47550,28
|
|
20241002,100800,997080450,47700,47650,47700,47550,62
|
|
20241002,100700,994127750,47650,47700,47700,47550,169
|
|
20241002,100600,986083650,47700,47700,47750,47700,124
|
|
20241002,100500,980168450,47750,47700,47750,47700,44
|
|
20241002,100400,978068150,47650,47650,47650,47550,211
|
|
20241002,100300,968021600,47650,47600,47650,47550,404
|
|
20241002,100200,948784000,47550,47550,47650,47550,78
|
|
20241002,100100,945073200,47650,47650,47650,47550,40
|
|
20241002,100000,943170400,47650,47550,47650,47550,74
|
|
20241002,095900,939648950,47550,47550,47650,47550,129
|
|
20241002,095800,933509700,47600,47650,47650,47550,82
|
|
20241002,095700,929607950,47550,47600,47650,47550,164
|
|
20241002,095600,921801350,47650,47600,47650,47600,67
|
|
20241002,095500,918611550,47600,47650,47650,47600,29
|
|
20241002,095400,917230350,47600,47650,47650,47550,121
|
|
20241002,095300,911469150,47650,47600,47650,47550,660
|
|
20241002,095200,880064300,47550,47600,47600,47550,66
|
|
20241002,095100,876924650,47600,47700,47750,47550,889
|
|
20241002,095000,834591050,47700,47700,47750,47700,83
|
|
20241002,094900,830631700,47750,47750,47750,47750,39
|
|
20241002,094800,828769450,47750,47750,47750,47650,58
|
|
20241002,094700,826004600,47750,47700,47750,47650,123
|
|
20241002,094600,820138350,47750,47750,47750,47750,4
|
|
20241002,094500,819947350,47750,47800,47800,47750,52
|
|
20241002,094400,817462100,47800,47800,47800,47650,298
|
|
20241002,094300,803235400,47800,47750,47800,47650,168
|
|
20241002,094200,795220550,47800,47650,47800,47650,95
|
|
20241002,094100,790689800,47800,47650,47800,47650,46
|
|
20241002,094000,788496050,47800,47650,47800,47650,62
|
|
20241002,093900,785539200,47750,47700,47750,47600,1446
|
|
20241002,093800,716598250,47700,47800,47800,47700,17
|
|
20241002,093700,715787050,47800,47800,47800,47800,51
|
|
20241002,093600,713349250,47800,47700,47800,47650,42
|
|
20241002,093500,711347050,47700,47750,47800,47700,33
|
|
20241002,093400,709771800,47800,47800,47800,47800,2
|
|
20241002,093300,709676200,47800,47800,47800,47800,38
|
|
20241002,093200,707859800,47800,47750,47800,47650,102
|
|
20241002,093100,702991800,47800,47800,47800,47750,13
|
|
20241002,093000,702370850,47800,47700,47850,47700,509
|
|
20241002,092900,678064750,47700,47700,47700,47600,87
|
|
20241002,092800,673919300,47600,47550,47700,47550,483
|
|
20241002,092700,650940350,47600,47650,47650,47550,185
|
|
20241002,092600,642132050,47650,47650,47700,47650,40
|
|
20241002,092500,640225850,47650,47650,47650,47550,29
|
|
20241002,092400,638846300,47700,47700,47700,47550,612
|
|
20241002,092300,609706550,47700,47750,47800,47700,368
|
|
20241002,092200,592141500,47800,47850,47850,47800,121
|
|
20241002,092100,586357300,47850,48000,48000,47800,725
|
|
20241002,092000,551668150,48000,48050,48050,47900,134
|
|
20241002,091900,545246850,47950,48150,48150,47950,360
|
|
20241002,091800,527964150,48250,48100,48250,48100,123
|
|
20241002,091700,522046200,48350,48100,48350,48100,34
|
|
20241002,091600,520410050,48100,48300,48350,48050,1264
|
|
20241002,091500,459537200,48350,48150,48350,48150,266
|
|
20241002,091400,446682000,48350,48100,48350,48100,360
|
|
20241002,091300,429315900,48250,48250,48250,48250,143
|
|
20241002,091200,422416150,48250,48000,48300,48000,309
|
|
20241002,091100,407555000,47950,47900,47950,47800,326
|
|
20241002,091000,391947250,47900,47800,47900,47800,231
|
|
20241002,090900,380898450,47800,48150,48150,47750,298
|
|
20241002,090800,366628200,48150,48250,48250,48050,1566
|
|
20241002,090700,291270250,48350,48350,48350,48200,69
|
|
20241002,090600,287940800,48350,48150,48350,48150,198
|
|
20241002,090500,278389850,48150,48350,48400,48150,539
|
|
20241002,090400,252367150,48400,48100,48400,48100,1032
|
|
20241002,090300,202604100,48200,48300,48300,48100,738
|
|
20241002,090200,167018900,48350,48000,48400,48000,379
|
|
20241002,090100,148721300,48400,47900,48400,47550,741
|
|
20241002,090000,113202000,47600,48000,48000,47400,2372
|