584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,184000,2243992400,47200,47200,47200,47200,0
|
|
20241004,183900,2243992400,47200,47200,47200,47200,0
|
|
20241004,183800,2243992400,47200,47200,47200,47200,0
|
|
20241004,183700,2243992400,47200,47200,47200,47200,0
|
|
20241004,183600,2243992400,47200,47200,47200,47200,0
|
|
20241004,183500,2243992400,47200,47200,47200,47200,0
|
|
20241004,183400,2243992400,47200,47200,47200,47200,0
|
|
20241004,183300,2243992400,47200,47200,47200,47200,0
|
|
20241004,183200,2243992400,47200,47200,47200,47200,0
|
|
20241004,183100,2243992400,47200,47200,47200,47200,0
|
|
20241004,183000,2243992400,47200,47200,47200,47200,0
|
|
20241004,182900,2243992400,47200,47200,47200,47200,0
|
|
20241004,182800,2243992400,47200,47200,47200,47200,0
|
|
20241004,182700,2243992400,47200,47200,47200,47200,0
|
|
20241004,182600,2243992400,47200,47200,47200,47200,0
|
|
20241004,182500,2243992400,47200,47200,47200,47200,0
|
|
20241004,182400,2243992400,47200,47200,47200,47200,0
|
|
20241004,182300,2243992400,47200,47200,47200,47200,0
|
|
20241004,182200,2243992400,47200,47200,47200,47200,0
|
|
20241004,182100,2243992400,47200,47200,47200,47200,0
|
|
20241004,182000,2243992400,47200,47200,47200,47200,0
|
|
20241004,181900,2243992400,47200,47200,47200,47200,0
|
|
20241004,181800,2243992400,47200,47200,47200,47200,0
|
|
20241004,181700,2243992400,47200,47200,47200,47200,0
|
|
20241004,181600,2243992400,47200,47200,47200,47200,0
|
|
20241004,181500,2243992400,47200,47200,47200,47200,0
|
|
20241004,181400,2243992400,47200,47200,47200,47200,0
|
|
20241004,181300,2243992400,47200,47200,47200,47200,0
|
|
20241004,181200,2243992400,47200,47200,47200,47200,0
|
|
20241004,181100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,181000,2243992400,47200,47200,47200,47200,0
|
|
20241004,180900,2243992400,47200,47200,47200,47200,0
|
|
20241004,180800,2243992400,47200,47200,47200,47200,0
|
|
20241004,180700,2243992400,47200,47200,47200,47200,0
|
|
20241004,180600,2243992400,47200,47200,47200,47200,0
|
|
20241004,180500,2243992400,47200,47200,47200,47200,0
|
|
20241004,180400,2243992400,47200,47200,47200,47200,0
|
|
20241004,180300,2243992400,47200,47200,47200,47200,0
|
|
20241004,180200,2243992400,47200,47200,47200,47200,0
|
|
20241004,180100,2243992400,47200,47200,47200,47200,0
|
|
20241004,180000,2243992400,47200,47200,47200,47200,0
|
|
20241004,175900,2243992400,47200,47200,47200,47200,0
|
|
20241004,175800,2243992400,47200,47200,47200,47200,0
|
|
20241004,175700,2243992400,47200,47200,47200,47200,0
|
|
20241004,175600,2243992400,47200,47200,47200,47200,0
|
|
20241004,175500,2243992400,47200,47200,47200,47200,0
|
|
20241004,175400,2243992400,47200,47200,47200,47200,0
|
|
20241004,175300,2243992400,47200,47200,47200,47200,0
|
|
20241004,175200,2243992400,47200,47200,47200,47200,0
|
|
20241004,175100,2243992400,47200,47200,47200,47200,0
|
|
20241004,175000,2243992400,47200,47200,47200,47200,0
|
|
20241004,174900,2243992400,47200,47200,47200,47200,0
|
|
20241004,174800,2243992400,47200,47200,47200,47200,0
|
|
20241004,174700,2243992400,47200,47200,47200,47200,0
|
|
20241004,174600,2243992400,47200,47200,47200,47200,0
|
|
20241004,174500,2243992400,47200,47200,47200,47200,0
|
|
20241004,174400,2243992400,47200,47200,47200,47200,0
|
|
20241004,174300,2243992400,47200,47200,47200,47200,0
|
|
20241004,174200,2243992400,47200,47200,47200,47200,0
|
|
20241004,174100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,174000,2243992400,47200,47200,47200,47200,0
|
|
20241004,173900,2243992400,47200,47200,47200,47200,0
|
|
20241004,173800,2243992400,47200,47200,47200,47200,0
|
|
20241004,173700,2243992400,47200,47200,47200,47200,0
|
|
20241004,173600,2243992400,47200,47200,47200,47200,0
|
|
20241004,173500,2243992400,47200,47200,47200,47200,0
|
|
20241004,173400,2243992400,47200,47200,47200,47200,0
|
|
20241004,173300,2243992400,47200,47200,47200,47200,0
|
|
20241004,173200,2243992400,47200,47200,47200,47200,0
|
|
20241004,173100,2243992400,47200,47200,47200,47200,0
|
|
20241004,173000,2243992400,47200,47200,47200,47200,0
|
|
20241004,172900,2243992400,47200,47200,47200,47200,0
|
|
20241004,172800,2243992400,47200,47200,47200,47200,0
|
|
20241004,172700,2243992400,47200,47200,47200,47200,0
|
|
20241004,172600,2243992400,47200,47200,47200,47200,0
|
|
20241004,172500,2243992400,47200,47200,47200,47200,0
|
|
20241004,172400,2243992400,47200,47200,47200,47200,0
|
|
20241004,172300,2243992400,47200,47200,47200,47200,0
|
|
20241004,172200,2243992400,47200,47200,47200,47200,0
|
|
20241004,172100,2243992400,47200,47200,47200,47200,0
|
|
20241004,172000,2243992400,47200,47200,47200,47200,0
|
|
20241004,171900,2243992400,47200,47200,47200,47200,0
|
|
20241004,171800,2243992400,47200,47200,47200,47200,0
|
|
20241004,171700,2243992400,47200,47200,47200,47200,0
|
|
20241004,171600,2243992400,47200,47200,47200,47200,0
|
|
20241004,171500,2243992400,47200,47200,47200,47200,0
|
|
20241004,171400,2243992400,47200,47200,47200,47200,0
|
|
20241004,171300,2243992400,47200,47200,47200,47200,0
|
|
20241004,171200,2243992400,47200,47200,47200,47200,0
|
|
20241004,171100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,171000,2243992400,47200,47200,47200,47200,0
|
|
20241004,170900,2243992400,47200,47200,47200,47200,0
|
|
20241004,170800,2243992400,47200,47200,47200,47200,0
|
|
20241004,170700,2243992400,47200,47200,47200,47200,0
|
|
20241004,170600,2243992400,47200,47200,47200,47200,0
|
|
20241004,170500,2243992400,47200,47200,47200,47200,0
|
|
20241004,170400,2243992400,47200,47200,47200,47200,0
|
|
20241004,170300,2243992400,47200,47200,47200,47200,0
|
|
20241004,170200,2243992400,47200,47200,47200,47200,0
|
|
20241004,170100,2243992400,47200,47200,47200,47200,0
|
|
20241004,170000,2243992400,47200,47200,47200,47200,0
|
|
20241004,165900,2243992400,47200,47200,47200,47200,0
|
|
20241004,165800,2243992400,47200,47200,47200,47200,0
|
|
20241004,165700,2243992400,47200,47200,47200,47200,0
|
|
20241004,165600,2243992400,47200,47200,47200,47200,0
|
|
20241004,165500,2243992400,47200,47200,47200,47200,0
|
|
20241004,165400,2243992400,47200,47200,47200,47200,0
|
|
20241004,165300,2243992400,47200,47200,47200,47200,0
|
|
20241004,165200,2243992400,47200,47200,47200,47200,0
|
|
20241004,165100,2243992400,47200,47200,47200,47200,0
|
|
20241004,165000,2243992400,47200,47200,47200,47200,0
|
|
20241004,164900,2243992400,47200,47200,47200,47200,0
|
|
20241004,164800,2243992400,47200,47200,47200,47200,0
|
|
20241004,164700,2243992400,47200,47200,47200,47200,0
|
|
20241004,164600,2243992400,47200,47200,47200,47200,0
|
|
20241004,164500,2243992400,47200,47200,47200,47200,0
|
|
20241004,164400,2243992400,47200,47200,47200,47200,0
|
|
20241004,164300,2243992400,47200,47200,47200,47200,0
|
|
20241004,164200,2243992400,47200,47200,47200,47200,0
|
|
20241004,164100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,164000,2243992400,47200,47200,47200,47200,0
|
|
20241004,163900,2243992400,47200,47200,47200,47200,0
|
|
20241004,163800,2243992400,47200,47200,47200,47200,0
|
|
20241004,163700,2243992400,47200,47200,47200,47200,0
|
|
20241004,163600,2243992400,47200,47200,47200,47200,0
|
|
20241004,163500,2243992400,47200,47200,47200,47200,0
|
|
20241004,163400,2243992400,47200,47200,47200,47200,0
|
|
20241004,163300,2243992400,47200,47200,47200,47200,0
|
|
20241004,163200,2243992400,47200,47200,47200,47200,0
|
|
20241004,163100,2243992400,47200,47200,47200,47200,0
|
|
20241004,163000,2243992400,47200,47200,47200,47200,0
|
|
20241004,162900,2243992400,47200,47200,47200,47200,0
|
|
20241004,162800,2243992400,47200,47200,47200,47200,0
|
|
20241004,162700,2243992400,47200,47200,47200,47200,0
|
|
20241004,162600,2243992400,47200,47200,47200,47200,0
|
|
20241004,162500,2243992400,47200,47200,47200,47200,0
|
|
20241004,162400,2243992400,47200,47200,47200,47200,0
|
|
20241004,162300,2243992400,47200,47200,47200,47200,0
|
|
20241004,162200,2243992400,47200,47200,47200,47200,0
|
|
20241004,162100,2243992400,47200,47200,47200,47200,0
|
|
20241004,162000,2243992400,47200,47200,47200,47200,0
|
|
20241004,161900,2243992400,47200,47200,47200,47200,0
|
|
20241004,161800,2243992400,47200,47200,47200,47200,0
|
|
20241004,161700,2243992400,47200,47200,47200,47200,0
|
|
20241004,161600,2243992400,47200,47200,47200,47200,0
|
|
20241004,161500,2243992400,47200,47200,47200,47200,0
|
|
20241004,161400,2243992400,47200,47200,47200,47200,0
|
|
20241004,161300,2243992400,47200,47200,47200,47200,0
|
|
20241004,161200,2243992400,47200,47200,47200,47200,0
|
|
20241004,161100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,161000,2243992400,47200,47200,47200,47200,0
|
|
20241004,160900,2243992400,47200,47200,47200,47200,0
|
|
20241004,160800,2243992400,47200,47200,47200,47200,0
|
|
20241004,160700,2243992400,47200,47200,47200,47200,0
|
|
20241004,160600,2243992400,47200,47200,47200,47200,0
|
|
20241004,160500,2243992400,47200,47200,47200,47200,0
|
|
20241004,160400,2243992400,47200,47200,47200,47200,0
|
|
20241004,160300,2243992400,47200,47200,47200,47200,0
|
|
20241004,160200,2243992400,47200,47200,47200,47200,0
|
|
20241004,160100,2243992400,47200,47200,47200,47200,0
|
|
20241004,160000,2243992400,47200,47200,47200,47200,0
|
|
20241004,155900,2243992400,47200,47200,47200,47200,0
|
|
20241004,155800,2243992400,47200,47200,47200,47200,0
|
|
20241004,155700,2243992400,47200,47200,47200,47200,0
|
|
20241004,155600,2243992400,47200,47200,47200,47200,0
|
|
20241004,155500,2243992400,47200,47200,47200,47200,0
|
|
20241004,155400,2243992400,47200,47200,47200,47200,0
|
|
20241004,155300,2243992400,47200,47200,47200,47200,0
|
|
20241004,155200,2243992400,47200,47200,47200,47200,0
|
|
20241004,155100,2243992400,47200,47200,47200,47200,0
|
|
20241004,155000,2243992400,47200,47200,47200,47200,0
|
|
20241004,154900,2243992400,47200,47200,47200,47200,0
|
|
20241004,154800,2243992400,47200,47200,47200,47200,0
|
|
20241004,154700,2243992400,47200,47200,47200,47200,0
|
|
20241004,154600,2243992400,47200,47200,47200,47200,0
|
|
20241004,154500,2243992400,47200,47200,47200,47200,0
|
|
20241004,154400,2243992400,47200,47200,47200,47200,0
|
|
20241004,154300,2243992400,47200,47200,47200,47200,0
|
|
20241004,154200,2243992400,47200,47200,47200,47200,0
|
|
20241004,154100,2243992400,47200,47200,47200,47200,3814
|
|
20241004,154000,2243992400,47200,47200,47200,47200,0
|
|
20241004,153900,2243992400,47200,47200,47200,47200,0
|
|
20241004,153800,2243992400,47200,47200,47200,47200,0
|
|
20241004,153700,2243992400,47200,47200,47200,47200,0
|
|
20241004,153600,2243992400,47200,47200,47200,47200,0
|
|
20241004,153500,2243992400,47200,47200,47200,47200,0
|
|
20241004,153400,2243992400,47200,47200,47200,47200,0
|
|
20241004,153300,2243992400,47200,47200,47200,47200,0
|
|
20241004,153200,2243992400,47200,47200,47200,47200,0
|
|
20241004,153100,2243992400,47200,47200,47200,47200,0
|
|
20241004,153000,2243992400,47200,47200,47200,47200,3814
|
|
20241004,152900,2063971600,47100,47100,47100,47100,0
|
|
20241004,152800,2063971600,47100,47100,47100,47100,0
|
|
20241004,152700,2063971600,47100,47100,47100,47100,0
|
|
20241004,152600,2063971600,47100,47100,47100,47100,0
|
|
20241004,152500,2063971600,47100,47100,47100,47100,0
|
|
20241004,152400,2063971600,47100,47100,47100,47100,0
|
|
20241004,152300,2063971600,47100,47100,47100,47100,0
|
|
20241004,152200,2063971600,47100,47100,47100,47100,0
|
|
20241004,152100,2063971600,47100,47100,47100,47100,0
|
|
20241004,152000,2063971600,47100,47100,47100,47100,0
|
|
20241004,151900,2063971600,47100,47100,47100,46900,128
|
|
20241004,151800,2057961350,46950,47100,47100,46950,278
|
|
20241004,151700,2044900200,47100,47100,47100,47100,12
|
|
20241004,151600,2044335000,47100,47000,47100,46900,586
|
|
20241004,151500,2016799800,47000,46950,47000,46950,117
|
|
20241004,151400,2011300950,47000,46950,47000,46950,21
|
|
20241004,151300,2010314700,47000,47000,47000,47000,1
|
|
20241004,151200,2010267700,47000,47000,47000,46950,45
|
|
20241004,151100,2008154700,47000,47000,47000,47000,8
|
|
20241004,151000,2007778700,47000,46950,47000,46950,52
|
|
20241004,150900,2005335800,47000,47000,47000,46950,37
|
|
20241004,150800,2003598300,47000,46950,47000,46950,59
|
|
20241004,150700,2000827950,47000,47000,47000,46900,1290
|
|
20241004,150600,1940299100,47000,47000,47000,46950,25
|
|
20241004,150500,1939124850,47000,47000,47000,47000,24
|
|
20241004,150400,1937996850,47000,47000,47000,47000,6
|
|
20241004,150300,1937714850,47000,47000,47000,47000,2
|
|
20241004,150200,1937620850,46950,47000,47000,46950,239
|
|
20241004,150100,1926388700,47050,47050,47050,47000,44
|
|
20241004,150000,1924320000,47000,47050,47050,47000,94
|
|
20241004,145900,1919899950,47050,47050,47050,47050,3
|
|
20241004,145800,1919758800,47050,47050,47050,47000,36
|
|
20241004,145700,1918065050,47000,47050,47050,47000,42
|
|
20241004,145600,1916090950,47050,47050,47050,47050,6
|
|
20241004,145500,1915808650,47050,47000,47050,47000,98
|
|
20241004,145400,1911197800,47050,47050,47050,47000,84
|
|
20241004,145300,1907247600,47050,47050,47050,47050,3
|
|
20241004,145200,1907106450,47050,47050,47050,47000,102
|
|
20241004,145100,1902312250,47000,47050,47050,47000,110
|
|
20241004,145000,1897141750,47000,47100,47100,47000,22
|
|
20241004,144900,1896106550,47000,47050,47050,47000,221
|
|
20241004,144800,1885712500,47050,47050,47050,47050,3
|
|
20241004,144700,1885571350,47050,47050,47050,47050,1
|
|
20241004,144600,1885524300,47100,47050,47100,47050,140
|
|
20241004,144500,1878937100,47050,47150,47150,47050,56
|
|
20241004,144400,1876298950,47150,47150,47150,47050,529
|
|
20241004,144300,1851383950,47100,47150,47150,47100,172
|
|
20241004,144200,1843280850,47150,47100,47150,47100,107
|
|
20241004,144100,1838239500,47100,47100,47100,47100,39
|
|
20241004,144000,1836402600,47100,47100,47100,47100,370
|
|
20241004,143900,1818975600,47100,47100,47100,47050,15
|
|
20241004,143800,1818269650,47100,47100,47100,47100,14
|
|
20241004,143700,1817610250,47100,47100,47100,47100,18
|
|
20241004,143600,1816762450,47100,47100,47100,47100,5
|
|
20241004,143500,1816526950,47100,47100,47100,47100,23
|
|
20241004,143400,1815443650,47100,47100,47100,47100,5
|
|
20241004,143300,1815208150,47100,47100,47100,47100,2
|
|
20241004,143200,1815113950,47100,47100,47100,47100,66
|
|
20241004,143100,1812005350,47100,47100,47100,47100,8
|
|
20241004,143000,1811628550,47100,47050,47100,47050,134
|
|
20241004,142900,1805322700,47000,46900,47000,46900,1322
|
|
20241004,142800,1743261100,46900,46900,46900,46900,8
|
|
20241004,142700,1742885900,46900,46900,46900,46850,41
|
|
20241004,142600,1740963700,46900,46900,46900,46900,5
|
|
20241004,142500,1740729200,46900,46900,46900,46900,3
|
|
20241004,142400,1740588500,46900,46900,46900,46850,120
|
|
20241004,142300,1734961200,46900,46900,46900,46900,2
|
|
20241004,142200,1734867400,46900,46900,46900,46900,2
|
|
20241004,142100,1734773600,46850,46900,46900,46850,6
|
|
20241004,142000,1734492250,46850,46900,46900,46850,3
|
|
20241004,141900,1734351600,46900,46850,46900,46850,3
|
|
20241004,141800,1734210950,46900,46900,46900,46900,7
|
|
20241004,141700,1733882650,46850,46900,46900,46850,25
|
|
20241004,141600,1732711300,46850,46900,46900,46850,23
|
|
20241004,141500,1731633700,46900,46800,46900,46800,8
|
|
20241004,141400,1731259100,46900,46850,46900,46850,57
|
|
20241004,141300,1728588550,46900,46900,46900,46900,2
|
|
20241004,141200,1728494750,46900,46850,46900,46850,3
|
|
20241004,141100,1728354100,46900,46850,46900,46800,17
|
|
20241004,141000,1727557950,46850,46850,46850,46850,47
|
|
20241004,140900,1725356000,46800,46850,46850,46800,5
|
|
20241004,140800,1725121850,46850,46800,46850,46800,237
|
|
20241004,140700,1714028150,46800,46750,46800,46750,7
|
|
20241004,140600,1713700800,46800,46700,46800,46700,5
|
|
20241004,140500,1713466900,46800,46700,46800,46700,28
|
|
20241004,140400,1712158450,46750,46750,46750,46750,103
|
|
20241004,140300,1707343200,46750,46750,46750,46750,3
|
|
20241004,140200,1707202950,46700,46750,46750,46700,5
|
|
20241004,140100,1706969300,46750,46750,46750,46750,2
|
|
20241004,140000,1706875800,46700,46750,46750,46650,465
|
|
20241004,135900,1685162250,46750,46750,46750,46700,28
|
|
20241004,135800,1683854100,46750,46750,46750,46750,3
|
|
20241004,135700,1683713850,46750,46750,46750,46750,4
|
|
20241004,135600,1683526850,46750,46750,46750,46750,21
|
|
20241004,135500,1682545100,46750,46700,46750,46700,2
|
|
20241004,135400,1682451650,46750,46750,46750,46750,4
|
|
20241004,135300,1682264650,46750,46750,46800,46750,109
|
|
20241004,135200,1677168600,46800,46800,46800,46800,1
|
|
20241004,135100,1677121800,46800,46800,46800,46800,10
|
|
20241004,135000,1676653800,46800,46800,46800,46700,16
|
|
20241004,134900,1675906300,46800,46750,46800,46700,133
|
|
20241004,134800,1669689150,46700,46700,46750,46700,32
|
|
20241004,134700,1668194650,46750,46750,46750,46750,7
|
|
20241004,134600,1667867400,46750,46750,46750,46750,18
|
|
20241004,134500,1667025900,46750,46750,46750,46750,11
|
|
20241004,134400,1666511650,46750,46750,46750,46750,0
|
|
20241004,134300,1666511650,46750,46850,46850,46750,158
|
|
20241004,134200,1659124300,46850,46850,46850,46850,0
|
|
20241004,134100,1659124300,46850,46850,46850,46850,1
|
|
20241004,134000,1659077450,46800,46800,46800,46800,1
|
|
20241004,133900,1659030650,46900,46750,46900,46700,84
|
|
20241004,133800,1655103900,46800,46800,46800,46800,34
|
|
20241004,133700,1653512700,46800,46900,46900,46800,30
|
|
20241004,133600,1652108500,46900,46900,46900,46900,1
|
|
20241004,133500,1652061600,46750,46750,46750,46750,13
|
|
20241004,133400,1651453850,46900,46900,46900,46900,0
|
|
20241004,133300,1651453850,46900,46900,46900,46900,30
|
|
20241004,133200,1650046850,46900,46900,46900,46900,32
|
|
20241004,133100,1648546050,46900,46750,47000,46750,732
|
|
20241004,133000,1614298150,46700,46700,46700,46650,223
|
|
20241004,132900,1603885300,46700,46700,46700,46700,2
|
|
20241004,132800,1603791900,46700,46700,46700,46700,0
|
|
20241004,132700,1603791900,46700,46700,46700,46700,3
|
|
20241004,132600,1603651800,46700,46700,46700,46700,5
|
|
20241004,132500,1603418300,46700,46700,46700,46700,80
|
|
20241004,132400,1599682300,46700,46700,46700,46700,0
|
|
20241004,132300,1599682300,46700,46700,46700,46700,2
|
|
20241004,132200,1599588900,46750,46700,46750,46700,3
|
|
20241004,132100,1599448700,46650,46650,46650,46650,0
|
|
20241004,132000,1599448700,46650,46700,46700,46650,13
|
|
20241004,131900,1598841850,46750,46750,46750,46750,0
|
|
20241004,131800,1598841850,46750,46750,46750,46750,0
|
|
20241004,131700,1598841850,46750,46750,46750,46750,3
|
|
20241004,131600,1598701600,46700,46750,46750,46650,492
|
|
20241004,131500,1575724850,46750,46750,46750,46750,0
|
|
20241004,131400,1575724850,46750,46750,46750,46750,1
|
|
20241004,131300,1575678100,46750,46750,46750,46750,7
|
|
20241004,131200,1575350850,46750,46750,46750,46750,3
|
|
20241004,131100,1575210600,46750,46700,46750,46700,48
|
|
20241004,131000,1572968100,46750,46750,46750,46750,0
|
|
20241004,130900,1572968100,46750,46750,46750,46750,2
|
|
20241004,130800,1572874600,46750,46750,46750,46750,106
|
|
20241004,130700,1567919100,46750,46750,46750,46750,3
|
|
20241004,130600,1567778850,46750,46750,46750,46750,0
|
|
20241004,130500,1567778850,46750,46650,46750,46650,26
|
|
20241004,130400,1566565750,46700,46750,46750,46650,107
|
|
20241004,130300,1561564700,46650,46650,46650,46650,10
|
|
20241004,130200,1561098200,46650,46750,46750,46650,40
|
|
20241004,130100,1559230650,46700,46700,46700,46700,0
|
|
20241004,130000,1559230650,46700,46700,46700,46700,13
|
|
20241004,125900,1558623550,46700,46700,46700,46700,2
|
|
20241004,125800,1558530150,46750,46750,46750,46750,2
|
|
20241004,125700,1558436650,46750,46750,46750,46750,15
|
|
20241004,125600,1557735400,46700,46700,46700,46700,0
|
|
20241004,125500,1557735400,46700,46700,46750,46650,82
|
|
20241004,125400,1553906600,46750,46750,46750,46750,1
|
|
20241004,125300,1553859850,46750,46750,46750,46750,0
|
|
20241004,125200,1553859850,46750,46750,46750,46750,2
|
|
20241004,125100,1553766350,46750,46750,46750,46750,50
|
|
20241004,125000,1551428850,46750,46600,46750,46600,38
|
|
20241004,124900,1549656700,46600,46600,46600,46600,58
|
|
20241004,124800,1546953900,46600,46600,46600,46600,20
|
|
20241004,124700,1546021900,46600,46600,46600,46600,12
|
|
20241004,124600,1545462700,46550,46650,46650,46550,659
|
|
20241004,124500,1514751500,46650,46650,46650,46650,0
|
|
20241004,124400,1514751500,46650,46650,46650,46650,0
|
|
20241004,124300,1514751500,46650,46700,46700,46600,1791
|
|
20241004,124200,1431164650,46750,46750,46750,46700,16
|
|
20241004,124100,1430417300,46750,46700,46750,46700,6
|
|
20241004,124000,1430137050,46750,46750,46750,46750,5
|
|
20241004,123900,1429903300,46750,46750,46750,46750,4
|
|
20241004,123800,1429716300,46750,46750,46750,46750,3
|
|
20241004,123700,1429576050,46750,46750,46750,46750,11
|
|
20241004,123600,1429061800,46750,46750,46800,46700,454
|
|
20241004,123500,1407841050,46800,46750,46800,46750,105
|
|
20241004,123400,1402927700,46800,46750,46800,46750,25
|
|
20241004,123300,1401758550,46800,46800,46800,46800,0
|
|
20241004,123200,1401758550,46800,46800,46800,46800,3
|
|
20241004,123100,1401618150,46800,46800,46800,46800,0
|
|
20241004,123000,1401618150,46800,46750,46800,46750,124
|
|
20241004,122900,1395820700,46750,46750,46750,46750,50
|
|
20241004,122800,1393483200,46750,46750,46750,46750,11
|
|
20241004,122700,1392968950,46750,46750,46750,46700,16
|
|
20241004,122600,1392221650,46750,46750,46750,46750,21
|
|
20241004,122500,1391239900,46750,46700,46750,46700,4
|
|
20241004,122400,1391053050,46750,46750,46750,46750,3
|
|
20241004,122300,1390912800,46750,46750,46750,46750,0
|
|
20241004,122200,1390912800,46750,46750,46750,46750,35
|
|
20241004,122100,1389276550,46750,46750,46750,46750,18
|
|
20241004,122000,1388435050,46750,46700,46750,46700,92
|
|
20241004,121900,1384134700,46750,46750,46750,46700,33
|
|
20241004,121800,1382592750,46750,46750,46750,46750,22
|
|
20241004,121700,1381564250,46750,46750,46750,46750,2
|
|
20241004,121600,1381470750,46750,46800,46800,46750,130
|
|
20241004,121500,1375393200,46800,46800,46800,46800,3
|
|
20241004,121400,1375252800,46800,46800,46800,46800,2
|
|
20241004,121300,1375159200,46800,46800,46800,46800,8
|
|
20241004,121200,1374784800,46800,46800,46800,46800,11
|
|
20241004,121100,1374270000,46750,46750,46750,46750,0
|
|
20241004,121000,1374270000,46750,46750,46800,46750,33
|
|
20241004,120900,1372726750,46800,46800,46800,46800,26
|
|
20241004,120800,1371509950,46800,46800,46800,46800,0
|
|
20241004,120700,1371509950,46800,46800,46800,46800,1
|
|
20241004,120600,1371463150,46750,46750,46750,46750,0
|
|
20241004,120500,1371463150,46750,46750,46750,46750,111
|
|
20241004,120400,1366273900,46800,46800,46800,46800,5
|
|
20241004,120300,1366039900,46800,46800,46800,46800,2
|
|
20241004,120200,1365946300,46800,46800,46800,46800,50
|
|
20241004,120100,1363606300,46800,46800,46800,46800,14
|
|
20241004,120000,1362951100,46800,46750,46850,46750,110
|
|
20241004,115900,1357803150,46750,46750,46750,46750,16
|
|
20241004,115800,1357055150,46750,46800,46800,46750,13
|
|
20241004,115700,1356446800,46800,46750,46800,46750,3
|
|
20241004,115600,1356306500,46800,46750,46800,46750,32
|
|
20241004,115500,1354808950,46750,46750,46800,46750,3
|
|
20241004,115400,1354668650,46800,46750,46800,46750,172
|
|
20241004,115300,1346624150,46750,46800,46800,46750,3
|
|
20241004,115200,1346483850,46800,46800,46800,46800,373
|
|
20241004,115100,1329027450,46850,46800,46850,46800,2
|
|
20241004,115000,1328933800,46800,46800,46800,46800,13
|
|
20241004,114900,1328325400,46800,46800,46800,46800,2
|
|
20241004,114800,1328231800,46800,46850,46900,46800,4
|
|
20241004,114700,1328044350,46800,46800,46800,46800,3
|
|
20241004,114600,1327903950,46800,46750,46800,46750,205
|
|
20241004,114500,1318310050,46750,46750,46750,46750,84
|
|
20241004,114400,1314383050,46750,46750,46750,46750,43
|
|
20241004,114300,1312372800,46750,46800,46800,46750,6
|
|
20241004,114200,1312092100,46750,46850,46850,46750,444
|
|
20241004,114100,1291318550,46850,46850,46850,46850,44
|
|
20241004,114000,1289257150,46850,46850,46850,46850,8
|
|
20241004,113900,1288882350,46800,46800,46850,46800,108
|
|
20241004,113800,1283823650,46800,46850,46850,46800,5
|
|
20241004,113700,1283589550,46800,46850,46850,46800,39
|
|
20241004,113600,1281762500,46800,46800,46800,46800,1
|
|
20241004,113500,1281715700,46800,46850,46850,46800,297
|
|
20241004,113400,1267802450,46850,46850,46850,46850,1
|
|
20241004,113300,1267755600,46900,46900,46900,46900,2
|
|
20241004,113200,1267661800,46950,46900,46950,46850,182
|
|
20241004,113100,1259126000,46900,46900,46900,46900,1
|
|
20241004,113000,1259079100,46900,46900,46900,46900,2
|
|
20241004,112900,1258985300,46900,46950,46950,46900,7
|
|
20241004,112800,1258656750,46900,46900,46950,46900,5
|
|
20241004,112700,1258422100,46900,46900,46900,46900,2
|
|
20241004,112600,1258328300,46900,46900,46900,46900,2
|
|
20241004,112500,1258234500,46950,46900,46950,46900,33
|
|
20241004,112400,1256686700,46850,46850,46850,46850,2
|
|
20241004,112300,1256593000,46900,46950,46950,46900,3
|
|
20241004,112200,1256452200,46850,46850,46850,46850,0
|
|
20241004,112100,1256452200,46850,46900,46900,46850,8
|
|
20241004,112000,1256077300,46900,46950,46950,46900,179
|
|
20241004,111900,1247678050,46950,46950,46950,46950,171
|
|
20241004,111800,1239649600,47000,46950,47200,46950,839
|
|
20241004,111700,1200213100,46950,46950,46950,46950,41
|
|
20241004,111600,1198288150,47000,47000,47000,47000,0
|
|
20241004,111500,1198288150,47000,47000,47000,47000,0
|
|
20241004,111400,1198288150,47000,47000,47000,47000,0
|
|
20241004,111300,1198288150,47000,47000,47000,47000,2
|
|
20241004,111200,1198194150,46900,46900,46900,46900,0
|
|
20241004,111100,1198194150,46900,46900,46900,46900,101
|
|
20241004,111000,1193457250,46900,46850,46900,46850,16
|
|
20241004,110900,1192707050,46900,46850,46900,46850,27
|
|
20241004,110800,1191440800,46900,46900,46900,46900,2
|
|
20241004,110700,1191347000,46900,46900,46900,46900,0
|
|
20241004,110600,1191347000,46900,46950,46950,46900,469
|
|
20241004,110500,1169328250,46950,46950,47000,46950,46
|
|
20241004,110400,1167168500,47000,47000,47000,47000,0
|
|
20241004,110300,1167168500,47000,47000,47000,47000,4
|
|
20241004,110200,1166980500,47000,47000,47000,47000,3
|
|
20241004,110100,1166839500,47000,47050,47050,47000,278
|
|
20241004,110000,1153772550,47050,47050,47050,47050,10
|
|
20241004,105900,1153302050,47000,47000,47000,47000,22
|
|
20241004,105800,1152268050,47050,47050,47050,47050,38
|
|
20241004,105700,1150480150,47050,47050,47050,47050,16
|
|
20241004,105600,1149727350,47050,47050,47050,47050,50
|
|
20241004,105500,1147374850,47050,46950,47050,46950,116
|
|
20241004,105400,1141917150,47050,47050,47050,47050,1
|
|
20241004,105300,1141870100,47050,47050,47050,47050,4
|
|
20241004,105200,1141681900,47050,47050,47050,46950,127
|
|
20241004,105100,1135709650,47050,47050,47200,47050,703
|
|
20241004,105000,1102603550,47050,46950,47050,46900,473
|
|
20241004,104900,1080362350,46950,46750,46950,46750,5485
|
|
20241004,104800,823135450,46750,46750,46750,46750,10
|
|
20241004,104700,822667950,46700,46700,46700,46700,21
|
|
20241004,104600,821687250,46700,46700,46700,46700,43
|
|
20241004,104500,819679150,46700,46700,46700,46650,283
|
|
20241004,104400,806464100,46800,46750,46800,46700,132
|
|
20241004,104300,800293900,46800,46750,46800,46750,11
|
|
20241004,104200,799779400,46800,46800,46800,46800,12
|
|
20241004,104100,799217800,46800,46800,46800,46800,10
|
|
20241004,104000,798749800,46800,46800,46800,46800,27
|
|
20241004,103900,797486200,46800,46850,46850,46800,11
|
|
20241004,103800,796971150,46850,46850,46850,46850,6
|
|
20241004,103700,796690050,46850,46800,46850,46800,102
|
|
20241004,103600,791916150,46800,46800,46800,46750,36
|
|
20241004,103500,790232450,46800,46650,46800,46650,27
|
|
20241004,103400,788970950,46700,46700,46700,46700,21
|
|
20241004,103300,787990250,46800,46700,46800,46700,25
|
|
20241004,103200,786821050,46700,46700,46700,46700,54
|
|
20241004,103100,784299250,46800,46700,46800,46650,518
|
|
20241004,103000,760106500,46750,46750,46800,46750,78
|
|
20241004,102900,756459800,46750,46800,46800,46750,27
|
|
20241004,102800,755197400,46750,46750,46800,46750,17
|
|
20241004,102700,754402600,46700,46800,46800,46700,6
|
|
20241004,102600,754122200,46800,46800,46800,46800,4
|
|
20241004,102500,753935000,46800,46750,46800,46750,28
|
|
20241004,102400,752624650,46800,46800,46800,46700,88
|
|
20241004,102300,748508050,46750,46800,46800,46750,190
|
|
20241004,102200,739622150,46700,46700,46700,46700,26
|
|
20241004,102100,738407950,46700,46700,46700,46700,50
|
|
20241004,102000,736072950,46700,46700,46750,46700,253
|
|
20241004,101900,724257800,46750,46800,46800,46750,4
|
|
20241004,101800,724070650,46800,46800,46800,46700,26
|
|
20241004,101700,722856150,46750,46800,46800,46750,26
|
|
20241004,101600,721640450,46750,46800,46800,46750,12
|
|
20241004,101500,721079350,46700,46750,46750,46700,324
|
|
20241004,101400,705933950,46800,46800,46800,46800,39
|
|
20241004,101300,704108750,46750,46750,46750,46750,10
|
|
20241004,101200,703641250,46700,46750,46750,46700,34
|
|
20241004,101100,702053250,46750,46750,46800,46750,86
|
|
20241004,101000,698032650,46750,46700,46750,46550,1644
|
|
20241004,100900,621351200,46800,46750,46800,46750,544
|
|
20241004,100800,595918100,46750,46750,46750,46750,50
|
|
20241004,100700,593580600,46750,46750,46750,46750,1
|
|
20241004,100600,593533850,46700,46700,46700,46700,23
|
|
20241004,100500,592459750,46700,46700,46700,46700,72
|
|
20241004,100400,589097350,46750,46800,46800,46700,204
|
|
20241004,100300,579560200,46800,46800,46800,46800,3
|
|
20241004,100200,579419800,46800,46800,46800,46750,16
|
|
20241004,100100,578671600,46800,46800,46800,46800,5
|
|
20241004,100000,578437600,46750,46800,46800,46750,222
|
|
20241004,095900,568058850,46800,46800,46800,46800,3
|
|
20241004,095800,567918450,46800,46750,46800,46700,205
|
|
20241004,095700,558343100,46800,46750,46800,46750,119
|
|
20241004,095600,552773950,46800,46750,46800,46750,232
|
|
20241004,095500,541926800,46750,46750,46750,46750,13
|
|
20241004,095400,541319050,46750,46750,46750,46750,13
|
|
20241004,095300,540711300,46750,46750,46750,46700,40
|
|
20241004,095200,538842300,46750,46750,46750,46750,147
|
|
20241004,095100,531970050,46750,46750,46750,46750,0
|
|
20241004,095000,531970050,46750,46700,46750,46700,86
|
|
20241004,094900,527952500,46700,46700,46700,46650,143
|
|
20241004,094800,521274550,46700,46700,46700,46700,89
|
|
20241004,094700,517118250,46700,46700,46700,46700,89
|
|
20241004,094600,512961950,46650,46650,46650,46650,11
|
|
20241004,094500,512448800,46700,46700,46700,46700,6
|
|
20241004,094400,512168600,46700,46700,46700,46700,25
|
|
20241004,094300,511001100,46700,46700,46700,46650,18
|
|
20241004,094200,510160700,46700,46700,46700,46700,17
|
|
20241004,094100,509366800,46700,46700,46700,46650,84
|
|
20241004,094000,505445250,46750,46700,46800,46700,502
|
|
20241004,093900,481981000,46700,46650,46700,46650,97
|
|
20241004,093800,477452300,46650,46650,46650,46650,78
|
|
20241004,093700,473813600,46650,46800,46850,46600,1718
|
|
20241004,093600,393537150,46800,46850,46850,46800,115
|
|
20241004,093500,388155100,46800,46800,46800,46800,12
|
|
20241004,093400,387593500,46850,46800,46850,46800,88
|
|
20241004,093300,383474900,46800,46800,46800,46800,183
|
|
20241004,093200,374910500,46900,46900,46900,46900,12
|
|
20241004,093100,374347700,46900,46800,46900,46800,17
|
|
20241004,093000,373552000,46850,46950,46950,46750,338
|
|
20241004,092900,357726150,46850,46950,46950,46850,542
|
|
20241004,092800,332306950,46950,46950,46950,46950,13
|
|
20241004,092700,331696600,46950,46950,46950,46900,28
|
|
20241004,092600,330382300,46950,46950,46950,46950,2
|
|
20241004,092500,330288400,46950,46800,46950,46800,819
|
|
20241004,092400,291935400,46800,46750,46800,46750,43
|
|
20241004,092300,289925000,46750,46750,46750,46750,11
|
|
20241004,092200,289410750,46750,46750,46750,46750,43
|
|
20241004,092100,287400500,46750,46750,46800,46750,60
|
|
20241004,092000,284595100,46750,46800,46800,46750,272
|
|
20241004,091900,271870150,46800,46800,46800,46800,34
|
|
20241004,091800,270278950,46750,46750,46750,46750,2
|
|
20241004,091700,270185450,46750,46800,46800,46750,40
|
|
20241004,091600,268315400,46750,46800,46800,46750,240
|
|
20241004,091500,257087750,46800,46850,46850,46800,103
|
|
20241004,091400,252267300,46850,46900,46900,46800,431
|
|
20241004,091300,232060950,46900,46900,46950,46900,37
|
|
20241004,091200,230325150,46950,46900,46950,46900,68
|
|
20241004,091100,227134250,46950,46950,46950,46950,161
|
|
20241004,091000,219575300,46950,47000,47000,46950,180
|
|
20241004,090900,211119950,47050,47050,47050,47050,90
|
|
20241004,090800,206885450,47200,47050,47200,47050,38
|
|
20241004,090700,205097400,47050,47150,47150,47000,292
|
|
20241004,090600,191354450,47250,47250,47250,47150,98
|
|
20241004,090500,186728350,47050,46850,47100,46850,258
|
|
20241004,090400,174595200,46850,46850,46850,46850,76
|
|
20241004,090300,171034600,46800,46850,46950,46800,345
|
|
20241004,090200,154874400,46850,47100,47100,46800,549
|
|
20241004,090100,129065900,47100,47250,47450,46800,2279
|
|
20241004,090000,21758700,47150,47400,47400,47150,460
|