596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,185200,6521384950,47200,47200,47200,47200,0
|
|
20241002,185100,6521384950,47200,47200,47200,47200,0
|
|
20241002,185000,6521384950,47200,47200,47200,47200,0
|
|
20241002,184900,6521384950,47200,47200,47200,47200,0
|
|
20241002,184800,6521384950,47200,47200,47200,47200,0
|
|
20241002,184700,6521384950,47200,47200,47200,47200,0
|
|
20241002,184600,6521384950,47200,47200,47200,47200,0
|
|
20241002,184500,6521384950,47200,47200,47200,47200,0
|
|
20241002,184400,6521384950,47200,47200,47200,47200,0
|
|
20241002,184300,6521384950,47200,47200,47200,47200,0
|
|
20241002,184200,6521384950,47200,47200,47200,47200,0
|
|
20241002,184100,6521384950,47200,47200,47200,47200,0
|
|
20241002,184000,6521384950,47200,47200,47200,47200,0
|
|
20241002,183900,6521384950,47200,47200,47200,47200,0
|
|
20241002,183800,6521384950,47200,47200,47200,47200,0
|
|
20241002,183700,6521384950,47200,47200,47200,47200,0
|
|
20241002,183600,6521384950,47200,47200,47200,47200,0
|
|
20241002,183500,6521384950,47200,47200,47200,47200,0
|
|
20241002,183400,6521384950,47200,47200,47200,47200,0
|
|
20241002,183300,6521384950,47200,47200,47200,47200,0
|
|
20241002,183200,6521384950,47200,47200,47200,47200,0
|
|
20241002,183100,6521384950,47200,47200,47200,47200,0
|
|
20241002,183000,6521384950,47200,47200,47200,47200,0
|
|
20241002,182900,6521384950,47200,47200,47200,47200,0
|
|
20241002,182800,6521384950,47200,47200,47200,47200,0
|
|
20241002,182700,6521384950,47200,47200,47200,47200,0
|
|
20241002,182600,6521384950,47200,47200,47200,47200,0
|
|
20241002,182500,6521384950,47200,47200,47200,47200,0
|
|
20241002,182400,6521384950,47200,47200,47200,47200,0
|
|
20241002,182300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,182200,6521384950,47200,47200,47200,47200,0
|
|
20241002,182100,6521384950,47200,47200,47200,47200,0
|
|
20241002,182000,6521384950,47200,47200,47200,47200,0
|
|
20241002,181900,6521384950,47200,47200,47200,47200,0
|
|
20241002,181800,6521384950,47200,47200,47200,47200,0
|
|
20241002,181700,6521384950,47200,47200,47200,47200,0
|
|
20241002,181600,6521384950,47200,47200,47200,47200,0
|
|
20241002,181500,6521384950,47200,47200,47200,47200,0
|
|
20241002,181400,6521384950,47200,47200,47200,47200,0
|
|
20241002,181300,6521384950,47200,47200,47200,47200,0
|
|
20241002,181200,6521384950,47200,47200,47200,47200,0
|
|
20241002,181100,6521384950,47200,47200,47200,47200,0
|
|
20241002,181000,6521384950,47200,47200,47200,47200,0
|
|
20241002,180900,6521384950,47200,47200,47200,47200,0
|
|
20241002,180800,6521384950,47200,47200,47200,47200,0
|
|
20241002,180700,6521384950,47200,47200,47200,47200,0
|
|
20241002,180600,6521384950,47200,47200,47200,47200,0
|
|
20241002,180500,6521384950,47200,47200,47200,47200,0
|
|
20241002,180400,6521384950,47200,47200,47200,47200,0
|
|
20241002,180300,6521384950,47200,47200,47200,47200,0
|
|
20241002,180200,6521384950,47200,47200,47200,47200,0
|
|
20241002,180100,6521384950,47200,47200,47200,47200,0
|
|
20241002,180000,6521384950,47200,47200,47200,47200,0
|
|
20241002,175900,6521384950,47200,47200,47200,47200,0
|
|
20241002,175800,6521384950,47200,47200,47200,47200,0
|
|
20241002,175700,6521384950,47200,47200,47200,47200,0
|
|
20241002,175600,6521384950,47200,47200,47200,47200,0
|
|
20241002,175500,6521384950,47200,47200,47200,47200,0
|
|
20241002,175400,6521384950,47200,47200,47200,47200,0
|
|
20241002,175300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,175200,6521384950,47200,47200,47200,47200,0
|
|
20241002,175100,6521384950,47200,47200,47200,47200,0
|
|
20241002,175000,6521384950,47200,47200,47200,47200,0
|
|
20241002,174900,6521384950,47200,47200,47200,47200,0
|
|
20241002,174800,6521384950,47200,47200,47200,47200,0
|
|
20241002,174700,6521384950,47200,47200,47200,47200,0
|
|
20241002,174600,6521384950,47200,47200,47200,47200,0
|
|
20241002,174500,6521384950,47200,47200,47200,47200,0
|
|
20241002,174400,6521384950,47200,47200,47200,47200,0
|
|
20241002,174300,6521384950,47200,47200,47200,47200,0
|
|
20241002,174200,6521384950,47200,47200,47200,47200,0
|
|
20241002,174100,6521384950,47200,47200,47200,47200,0
|
|
20241002,174000,6521384950,47200,47200,47200,47200,0
|
|
20241002,173900,6521384950,47200,47200,47200,47200,0
|
|
20241002,173800,6521384950,47200,47200,47200,47200,0
|
|
20241002,173700,6521384950,47200,47200,47200,47200,0
|
|
20241002,173600,6521384950,47200,47200,47200,47200,0
|
|
20241002,173500,6521384950,47200,47200,47200,47200,0
|
|
20241002,173400,6521384950,47200,47200,47200,47200,0
|
|
20241002,173300,6521384950,47200,47200,47200,47200,0
|
|
20241002,173200,6521384950,47200,47200,47200,47200,0
|
|
20241002,173100,6521384950,47200,47200,47200,47200,0
|
|
20241002,173000,6521384950,47200,47200,47200,47200,0
|
|
20241002,172900,6521384950,47200,47200,47200,47200,0
|
|
20241002,172800,6521384950,47200,47200,47200,47200,0
|
|
20241002,172700,6521384950,47200,47200,47200,47200,0
|
|
20241002,172600,6521384950,47200,47200,47200,47200,0
|
|
20241002,172500,6521384950,47200,47200,47200,47200,0
|
|
20241002,172400,6521384950,47200,47200,47200,47200,0
|
|
20241002,172300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,172200,6521384950,47200,47200,47200,47200,0
|
|
20241002,172100,6521384950,47200,47200,47200,47200,0
|
|
20241002,172000,6521384950,47200,47200,47200,47200,0
|
|
20241002,171900,6521384950,47200,47200,47200,47200,0
|
|
20241002,171800,6521384950,47200,47200,47200,47200,0
|
|
20241002,171700,6521384950,47200,47200,47200,47200,0
|
|
20241002,171600,6521384950,47200,47200,47200,47200,0
|
|
20241002,171500,6521384950,47200,47200,47200,47200,0
|
|
20241002,171400,6521384950,47200,47200,47200,47200,0
|
|
20241002,171300,6521384950,47200,47200,47200,47200,0
|
|
20241002,171200,6521384950,47200,47200,47200,47200,0
|
|
20241002,171100,6521384950,47200,47200,47200,47200,0
|
|
20241002,171000,6521384950,47200,47200,47200,47200,0
|
|
20241002,170900,6521384950,47200,47200,47200,47200,0
|
|
20241002,170800,6521384950,47200,47200,47200,47200,0
|
|
20241002,170700,6521384950,47200,47200,47200,47200,0
|
|
20241002,170600,6521384950,47200,47200,47200,47200,0
|
|
20241002,170500,6521384950,47200,47200,47200,47200,0
|
|
20241002,170400,6521384950,47200,47200,47200,47200,0
|
|
20241002,170300,6521384950,47200,47200,47200,47200,0
|
|
20241002,170200,6521384950,47200,47200,47200,47200,0
|
|
20241002,170100,6521384950,47200,47200,47200,47200,0
|
|
20241002,170000,6521384950,47200,47200,47200,47200,0
|
|
20241002,165900,6521384950,47200,47200,47200,47200,0
|
|
20241002,165800,6521384950,47200,47200,47200,47200,0
|
|
20241002,165700,6521384950,47200,47200,47200,47200,0
|
|
20241002,165600,6521384950,47200,47200,47200,47200,0
|
|
20241002,165500,6521384950,47200,47200,47200,47200,0
|
|
20241002,165400,6521384950,47200,47200,47200,47200,0
|
|
20241002,165300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,165200,6521384950,47200,47200,47200,47200,0
|
|
20241002,165100,6521384950,47200,47200,47200,47200,0
|
|
20241002,165000,6521384950,47200,47200,47200,47200,0
|
|
20241002,164900,6521384950,47200,47200,47200,47200,0
|
|
20241002,164800,6521384950,47200,47200,47200,47200,0
|
|
20241002,164700,6521384950,47200,47200,47200,47200,0
|
|
20241002,164600,6521384950,47200,47200,47200,47200,0
|
|
20241002,164500,6521384950,47200,47200,47200,47200,0
|
|
20241002,164400,6521384950,47200,47200,47200,47200,0
|
|
20241002,164300,6521384950,47200,47200,47200,47200,0
|
|
20241002,164200,6521384950,47200,47200,47200,47200,0
|
|
20241002,164100,6521384950,47200,47200,47200,47200,0
|
|
20241002,164000,6521384950,47200,47200,47200,47200,0
|
|
20241002,163900,6521384950,47200,47200,47200,47200,0
|
|
20241002,163800,6521384950,47200,47200,47200,47200,0
|
|
20241002,163700,6521384950,47200,47200,47200,47200,0
|
|
20241002,163600,6521384950,47200,47200,47200,47200,0
|
|
20241002,163500,6521384950,47200,47200,47200,47200,0
|
|
20241002,163400,6521384950,47200,47200,47200,47200,0
|
|
20241002,163300,6521384950,47200,47200,47200,47200,0
|
|
20241002,163200,6521384950,47200,47200,47200,47200,0
|
|
20241002,163100,6521384950,47200,47200,47200,47200,0
|
|
20241002,163000,6521384950,47200,47200,47200,47200,0
|
|
20241002,162900,6521384950,47200,47200,47200,47200,0
|
|
20241002,162800,6521384950,47200,47200,47200,47200,0
|
|
20241002,162700,6521384950,47200,47200,47200,47200,0
|
|
20241002,162600,6521384950,47200,47200,47200,47200,0
|
|
20241002,162500,6521384950,47200,47200,47200,47200,0
|
|
20241002,162400,6521384950,47200,47200,47200,47200,0
|
|
20241002,162300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,162200,6521384950,47200,47200,47200,47200,0
|
|
20241002,162100,6521384950,47200,47200,47200,47200,0
|
|
20241002,162000,6521384950,47200,47200,47200,47200,0
|
|
20241002,161900,6521384950,47200,47200,47200,47200,0
|
|
20241002,161800,6521384950,47200,47200,47200,47200,0
|
|
20241002,161700,6521384950,47200,47200,47200,47200,0
|
|
20241002,161600,6521384950,47200,47200,47200,47200,0
|
|
20241002,161500,6521384950,47200,47200,47200,47200,0
|
|
20241002,161400,6521384950,47200,47200,47200,47200,0
|
|
20241002,161300,6521384950,47200,47200,47200,47200,0
|
|
20241002,161200,6521384950,47200,47200,47200,47200,0
|
|
20241002,161100,6521384950,47200,47200,47200,47200,0
|
|
20241002,161000,6521384950,47200,47200,47200,47200,0
|
|
20241002,160900,6521384950,47200,47200,47200,47200,0
|
|
20241002,160800,6521384950,47200,47200,47200,47200,0
|
|
20241002,160700,6521384950,47200,47200,47200,47200,0
|
|
20241002,160600,6521384950,47200,47200,47200,47200,0
|
|
20241002,160500,6521384950,47200,47200,47200,47200,0
|
|
20241002,160400,6521384950,47200,47200,47200,47200,0
|
|
20241002,160300,6521384950,47200,47200,47200,47200,0
|
|
20241002,160200,6521384950,47200,47200,47200,47200,0
|
|
20241002,160100,6521384950,47200,47200,47200,47200,0
|
|
20241002,160000,6521384950,47200,47200,47200,47200,0
|
|
20241002,155900,6521384950,47200,47200,47200,47200,0
|
|
20241002,155800,6521384950,47200,47200,47200,47200,0
|
|
20241002,155700,6521384950,47200,47200,47200,47200,0
|
|
20241002,155600,6521384950,47200,47200,47200,47200,0
|
|
20241002,155500,6521384950,47200,47200,47200,47200,0
|
|
20241002,155400,6521384950,47200,47200,47200,47200,0
|
|
20241002,155300,6521384950,47200,47200,47200,47200,3199
|
|
20241002,155200,6521384950,47200,47200,47200,47200,0
|
|
20241002,155100,6521384950,47200,47200,47200,47200,0
|
|
20241002,155000,6521384950,47200,47200,47200,47200,0
|
|
20241002,154900,6521384950,47200,47200,47200,47200,0
|
|
20241002,154800,6521384950,47200,47200,47200,47200,0
|
|
20241002,154700,6521384950,47200,47200,47200,47200,0
|
|
20241002,154600,6521384950,47200,47200,47200,47200,0
|
|
20241002,154500,6521384950,47200,47200,47200,47200,0
|
|
20241002,154400,6521384950,47200,47200,47200,47200,0
|
|
20241002,154300,6521384950,47200,47200,47200,47200,0
|
|
20241002,154200,6521384950,47200,47200,47200,47200,0
|
|
20241002,154100,6521384950,47200,47200,47200,47200,0
|
|
20241002,154000,6521384950,47200,47200,47200,47200,0
|
|
20241002,153900,6521384950,47200,47200,47200,47200,0
|
|
20241002,153800,6521384950,47200,47200,47200,47200,0
|
|
20241002,153700,6521384950,47200,47200,47200,47200,0
|
|
20241002,153600,6521384950,47200,47200,47200,47200,0
|
|
20241002,153500,6521384950,47200,47200,47200,47200,0
|
|
20241002,153400,6521384950,47200,47200,47200,47200,0
|
|
20241002,153300,6521384950,47200,47200,47200,47200,0
|
|
20241002,153200,6521384950,47200,47200,47200,47200,0
|
|
20241002,153100,6521384950,47200,47200,47200,47200,0
|
|
20241002,153000,6521384950,47200,47200,47200,47200,3199
|
|
20241002,152900,6370392150,47250,47250,47250,47250,0
|
|
20241002,152800,6370392150,47250,47250,47250,47250,0
|
|
20241002,152700,6370392150,47250,47250,47250,47250,0
|
|
20241002,152600,6370392150,47250,47250,47250,47250,0
|
|
20241002,152500,6370392150,47250,47250,47250,47250,0
|
|
20241002,152400,6370392150,47250,47250,47250,47250,0
|
|
20241002,152300,6370392150,47250,47250,47250,47250,0
|
|
20241002,152200,6370392150,47250,47250,47250,47250,0
|
|
20241002,152100,6370392150,47250,47250,47250,47250,0
|
|
20241002,152000,6370392150,47250,47250,47250,47250,0
|
|
20241002,151900,6370392150,47250,47250,47350,47250,229
|
|
20241002,151800,6359566100,47300,47300,47300,47200,274
|
|
20241002,151700,6346624900,47300,47250,47350,47250,507
|
|
20241002,151600,6322641300,47250,47250,47350,47250,383
|
|
20241002,151500,6304531750,47300,47400,47400,47250,226
|
|
20241002,151400,6293836900,47350,47400,47400,47350,292
|
|
20241002,151300,6280002850,47350,47350,47350,47300,499
|
|
20241002,151200,6256386750,47350,47300,47400,47300,1257
|
|
20241002,151100,6196872000,47300,47300,47300,47300,89
|
|
20241002,151000,6192662300,47300,47250,47300,47200,198
|
|
20241002,150900,6183305350,47200,47200,47200,47100,2648
|
|
20241002,150800,6058533250,47200,47200,47200,47100,1549
|
|
20241002,150700,5985562250,47100,47200,47250,47100,2299
|
|
20241002,150600,5877138650,47250,47350,47350,47250,1709
|
|
20241002,150500,5796371900,47300,47300,47550,47300,497
|
|
20241002,150400,5772824850,47400,47300,47400,47300,376
|
|
20241002,150300,5755029300,47300,47400,47400,47300,1705
|
|
20241002,150200,5674343200,47400,47400,47500,47400,112
|
|
20241002,150100,5669028400,47450,47450,47500,47400,259
|
|
20241002,150000,5656738650,47400,47550,47550,47400,657
|
|
20241002,145900,5625545350,47500,47550,47600,47500,470
|
|
20241002,145800,5603201850,47500,47550,47600,47500,354
|
|
20241002,145700,5586368250,47550,47550,47550,47550,74
|
|
20241002,145600,5582849550,47550,47600,47600,47550,324
|
|
20241002,145500,5567435050,47600,47650,47650,47600,21
|
|
20241002,145400,5566435400,47600,47600,47600,47600,197
|
|
20241002,145300,5557058200,47650,47600,47650,47550,206
|
|
20241002,145200,5547252800,47600,47600,47600,47600,150
|
|
20241002,145100,5540112800,47600,47600,47600,47550,118
|
|
20241002,145000,5534496500,47500,47550,47550,47500,106
|
|
20241002,144900,5529457250,47600,47550,47600,47500,115
|
|
20241002,144800,5523990750,47550,47600,47600,47550,144
|
|
20241002,144700,5517142350,47600,47600,47600,47600,77
|
|
20241002,144600,5513477150,47700,47700,47700,47700,9
|
|
20241002,144500,5513047850,47700,47550,47700,47550,723
|
|
20241002,144400,5478587400,47600,47600,47600,47600,123
|
|
20241002,144300,5472732600,47550,47600,47600,47550,77
|
|
20241002,144200,5469070000,47600,47600,47650,47600,54
|
|
20241002,144100,5466499550,47600,47600,47600,47600,62
|
|
20241002,144000,5463548350,47600,47600,47600,47550,1012
|
|
20241002,143900,5415415000,47650,47550,47700,47500,972
|
|
20241002,143800,5369110550,47550,47500,47550,47500,95
|
|
20241002,143700,5364595550,47500,47500,47500,47500,186
|
|
20241002,143600,5355760550,47550,47400,47600,47400,151
|
|
20241002,143500,5348587550,47650,47550,47650,47300,2027
|
|
20241002,143400,5252462650,47550,47550,47600,47550,277
|
|
20241002,143300,5239286200,47650,47550,47700,47550,467
|
|
20241002,143200,5217047450,47550,47600,47600,47550,332
|
|
20241002,143100,5201248250,47600,47700,47700,47600,564
|
|
20241002,143000,5174375350,47700,47800,47850,47700,415
|
|
20241002,142900,5154552900,47750,47750,47750,47700,536
|
|
20241002,142800,5128979800,47750,47850,47850,47750,365
|
|
20241002,142700,5111542000,47850,47800,47900,47750,792
|
|
20241002,142600,5073662100,47850,48000,48000,47800,2515
|
|
20241002,142500,4953124400,48000,48050,48100,48000,425
|
|
20241002,142400,4932703000,48050,48100,48100,48050,51
|
|
20241002,142300,4930252400,48100,48100,48150,48100,917
|
|
20241002,142200,4886144150,48150,48100,48150,48100,23
|
|
20241002,142100,4885037150,48100,48200,48200,48100,1325
|
|
20241002,142000,4821207000,48250,48300,48300,48200,62
|
|
20241002,141900,4818216250,48300,48300,48300,48300,56
|
|
20241002,141800,4815511450,48300,48300,48300,48300,32
|
|
20241002,141700,4813965850,48200,48250,48300,48200,85
|
|
20241002,141600,4809864900,48250,48250,48250,48250,9
|
|
20241002,141500,4809430650,48250,48250,48250,48250,85
|
|
20241002,141400,4805329400,48250,48250,48250,48250,10
|
|
20241002,141300,4804846900,48300,48250,48300,48250,112
|
|
20241002,141200,4799439900,48300,48300,48300,48300,10
|
|
20241002,141100,4798956900,48300,48300,48300,48300,47
|
|
20241002,141000,4796686800,48300,48250,48300,48250,98
|
|
20241002,140900,4791954650,48200,48200,48200,48200,28
|
|
20241002,140800,4790605050,48200,48250,48350,48200,231
|
|
20241002,140700,4779449250,48250,48250,48250,48200,125
|
|
20241002,140600,4773419100,48300,48400,48400,48300,48
|
|
20241002,140500,4771097200,48400,48400,48400,48400,2
|
|
20241002,140400,4771000400,48400,48450,48450,48400,149
|
|
20241002,140300,4763784300,48450,48500,48500,48450,32
|
|
20241002,140200,4762233450,48500,48550,48550,48500,229
|
|
20241002,140100,4751126750,48500,48500,48500,48500,97
|
|
20241002,140000,4746422250,48500,48500,48500,48500,58
|
|
20241002,135900,4743609250,48550,48650,48650,48550,191
|
|
20241002,135800,4734322800,48650,48600,48650,48600,404
|
|
20241002,135700,4714672450,48600,48350,48600,48350,228
|
|
20241002,135600,4703602900,48500,48350,48500,48350,42
|
|
20241002,135500,4701567700,48350,48500,48500,48350,119
|
|
20241002,135400,4695804900,48600,48550,48600,48550,1734
|
|
20241002,135300,4611533900,48500,48200,48500,48200,817
|
|
20241002,135200,4572006300,48200,48200,48200,48200,32
|
|
20241002,135100,4570463900,48200,48200,48200,48200,154
|
|
20241002,135000,4563041100,48250,48250,48250,48250,70
|
|
20241002,134900,4559663600,48350,48200,48350,48200,150
|
|
20241002,134800,4552422400,48200,48100,48200,48100,100
|
|
20241002,134700,4547609400,48100,48100,48200,48100,272
|
|
20241002,134600,4534502900,48150,48100,48150,48100,146
|
|
20241002,134500,4527475300,48100,48050,48100,48050,34
|
|
20241002,134400,4525841300,48050,48200,48200,48050,944
|
|
20241002,134300,4480362100,48200,48200,48250,48200,55
|
|
20241002,134200,4477711000,48200,48200,48200,48200,232
|
|
20241002,134100,4466528600,48250,48200,48250,48200,190
|
|
20241002,134000,4457369850,48200,48250,48250,48200,847
|
|
20241002,133900,4416541350,48200,48200,48200,48200,85
|
|
20241002,133800,4412444350,48200,48200,48200,48200,44
|
|
20241002,133700,4410323550,48200,48250,48250,48200,275
|
|
20241002,133600,4397063350,48250,48250,48250,48250,111
|
|
20241002,133500,4391707600,48250,48200,48250,48200,172
|
|
20241002,133400,4383412900,48200,48200,48250,48200,103
|
|
20241002,133300,4378447300,48200,48250,48250,48200,48
|
|
20241002,133200,4376132450,48200,48250,48250,48200,100
|
|
20241002,133100,4371309100,48250,48200,48250,48200,195
|
|
20241002,133000,4361900700,48200,48200,48250,48200,288
|
|
20241002,132900,4348018100,48200,48200,48200,48200,388
|
|
20241002,132800,4329316500,48250,48250,48250,48200,56
|
|
20241002,132700,4326616300,48250,48250,48250,48200,668
|
|
20241002,132600,4294412950,48250,48200,48250,48200,57
|
|
20241002,132500,4291664950,48250,48250,48250,48250,0
|
|
20241002,132400,4291664950,48250,48200,48250,48200,57
|
|
20241002,132300,4288917300,48250,48200,48250,48200,42
|
|
20241002,132200,4286892550,48250,48250,48300,48200,35
|
|
20241002,132100,4285204050,48200,48250,48250,48200,39
|
|
20241002,132000,4283324200,48200,48200,48250,48200,540
|
|
20241002,131900,4257294650,48200,48300,48300,48200,1717
|
|
20241002,131800,4174525650,48250,48300,48350,48250,74
|
|
20241002,131700,4170954950,48250,48350,48350,48250,54
|
|
20241002,131600,4168349150,48250,48250,48250,48250,14
|
|
20241002,131500,4167673650,48200,48200,48200,48200,0
|
|
20241002,131400,4167673650,48200,48200,48300,48200,99
|
|
20241002,131300,4162901000,48200,48250,48250,48200,58
|
|
20241002,131200,4160103400,48250,48250,48250,48250,152
|
|
20241002,131100,4152769400,48400,48400,48400,48400,0
|
|
20241002,131000,4152769400,48400,48250,48400,48250,25
|
|
20241002,130900,4151562850,48250,48250,48250,48250,14
|
|
20241002,130800,4150887350,48250,48250,48250,48250,114
|
|
20241002,130700,4145386850,48250,48250,48250,48250,153
|
|
20241002,130600,4138004600,48250,48250,48300,48250,396
|
|
20241002,130500,4118896100,48250,48300,48350,48250,594
|
|
20241002,130400,4090213400,48350,48350,48350,48350,246
|
|
20241002,130300,4078319300,48350,48350,48400,48350,89
|
|
20241002,130200,4074016100,48400,48400,48400,48400,6
|
|
20241002,130100,4073725700,48400,48350,48400,48350,74
|
|
20241002,130000,4070147250,48400,48400,48400,48350,35
|
|
20241002,125900,4068454400,48350,48450,48450,48350,130
|
|
20241002,125800,4062163150,48450,48400,48450,48400,55
|
|
20241002,125700,4059499150,48400,48450,48450,48400,64
|
|
20241002,125600,4056399500,48400,48350,48400,48350,171
|
|
20241002,125500,4048123650,48400,48450,48450,48400,409
|
|
20241002,125400,4028327000,48450,48500,48500,48450,103
|
|
20241002,125300,4023332600,48500,48500,48500,48500,7
|
|
20241002,125200,4022993100,48550,48550,48550,48550,35
|
|
20241002,125100,4021293850,48550,48550,48550,48550,34
|
|
20241002,125000,4019643150,48600,48600,48600,48600,135
|
|
20241002,124900,4013082150,48600,48600,48600,48600,10
|
|
20241002,124800,4012596150,48600,48600,48600,48600,4
|
|
20241002,124700,4012401750,48550,48500,48550,48500,157
|
|
20241002,124600,4004785600,48600,48600,48600,48600,5
|
|
20241002,124500,4004542600,48600,48600,48600,48600,0
|
|
20241002,124400,4004542600,48600,48600,48600,48550,86
|
|
20241002,124300,4000364550,48650,48650,48650,48600,32
|
|
20241002,124200,3998808900,48650,48650,48650,48650,2
|
|
20241002,124100,3998711600,48650,48650,48650,48650,2
|
|
20241002,124000,3998614300,48650,48650,48650,48650,23
|
|
20241002,123900,3997495350,48700,48700,48700,48700,9
|
|
20241002,123800,3997057050,48700,48700,48700,48700,38
|
|
20241002,123700,3995206450,48750,48700,48750,48700,46
|
|
20241002,123600,3992965100,48700,48700,48700,48700,10
|
|
20241002,123500,3992478100,48700,48700,48700,48700,94
|
|
20241002,123400,3987900300,48650,48700,48700,48650,54
|
|
20241002,123300,3985273150,48650,48650,48650,48650,9
|
|
20241002,123200,3984835300,48650,48650,48650,48650,0
|
|
20241002,123100,3984835300,48650,48650,48650,48650,27
|
|
20241002,123000,3983521750,48550,48500,48650,48500,106
|
|
20241002,122900,3978373250,48550,48550,48550,48550,14
|
|
20241002,122800,3977693550,48550,48500,48550,48500,4
|
|
20241002,122700,3977499450,48550,48550,48550,48500,61
|
|
20241002,122600,3974539600,48550,48550,48550,48550,10
|
|
20241002,122500,3974054100,48550,48550,48600,48500,101
|
|
20241002,122400,3969152900,48600,48650,48650,48600,19
|
|
20241002,122300,3968229350,48600,48500,48600,48500,18
|
|
20241002,122200,3967355450,48600,48600,48600,48600,79
|
|
20241002,122100,3963516050,48500,48500,48500,48500,0
|
|
20241002,122000,3963516050,48500,48500,48500,48500,23
|
|
20241002,121900,3962400550,48500,48600,48600,48500,59
|
|
20241002,121800,3959536250,48500,48500,48500,48500,0
|
|
20241002,121700,3959536250,48500,48500,48500,48500,23
|
|
20241002,121600,3958420750,48500,48500,48500,48500,22
|
|
20241002,121500,3957353750,48500,48550,48550,48500,40
|
|
20241002,121400,3955413200,48500,48500,48500,48500,24
|
|
20241002,121300,3954249200,48700,48700,48700,48700,0
|
|
20241002,121200,3954249200,48700,48700,48700,48700,0
|
|
20241002,121100,3954249200,48700,48700,48700,48500,24
|
|
20241002,121000,3953084400,48500,48550,48750,48500,65
|
|
20241002,120900,3949925500,48500,48600,48600,48500,13
|
|
20241002,120800,3949294800,48650,48650,48650,48650,1
|
|
20241002,120700,3949246150,48650,48700,48700,48650,70
|
|
20241002,120600,3945838650,48700,48700,48700,48700,106
|
|
20241002,120500,3940676450,48650,48600,48650,48600,263
|
|
20241002,120400,3927886350,48550,48400,48600,48400,157
|
|
20241002,120300,3920267900,48500,48400,48500,48350,149
|
|
20241002,120200,3913052000,48400,48400,48400,48400,200
|
|
20241002,120100,3903372000,48400,48400,48400,48400,0
|
|
20241002,120000,3903372000,48400,48400,48400,48400,67
|
|
20241002,115900,3900129200,48400,48450,48450,48400,254
|
|
20241002,115800,3887825600,48550,48550,48550,48550,14
|
|
20241002,115700,3887145900,48400,48450,48600,48400,149
|
|
20241002,115600,3879924850,48400,48450,48450,48400,70
|
|
20241002,115500,3876533650,48450,48450,48450,48450,0
|
|
20241002,115400,3876533650,48450,48350,48450,48350,250
|
|
20241002,115300,3864427050,48350,48450,48450,48350,44
|
|
20241002,115200,3862297450,48450,48350,48450,48350,3
|
|
20241002,115100,3862152200,48400,48400,48400,48400,21
|
|
20241002,115000,3861135800,48400,48400,48450,48400,63
|
|
20241002,114900,3858085500,48400,48400,48400,48400,0
|
|
20241002,114800,3858085500,48400,48400,48400,48400,38
|
|
20241002,114700,3856246300,48400,48450,48450,48400,102
|
|
20241002,114600,3851307000,48450,48400,48450,48400,33
|
|
20241002,114500,3849709550,48400,48400,48400,48400,91
|
|
20241002,114400,3845305150,48350,48350,48350,48350,23
|
|
20241002,114300,3844193100,48400,48400,48400,48400,39
|
|
20241002,114200,3842305500,48450,48350,48450,48350,128
|
|
20241002,114100,3836116600,48350,48350,48350,48350,42
|
|
20241002,114000,3834085900,48400,48500,48500,48400,197
|
|
20241002,113900,3824550300,48500,48500,48500,48500,3
|
|
20241002,113800,3824404800,48500,48500,48500,48500,24
|
|
20241002,113700,3823240800,48500,48550,48550,48500,494
|
|
20241002,113600,3799277100,48600,48600,48600,48600,9
|
|
20241002,113500,3798839700,48550,48550,48550,48550,0
|
|
20241002,113400,3798839700,48550,48600,48600,48550,323
|
|
20241002,113300,3783147000,48650,48650,48650,48600,71
|
|
20241002,113200,3779693350,48600,48600,48650,48600,34
|
|
20241002,113100,3778040700,48650,48600,48650,48600,32
|
|
20241002,113000,3776485000,48700,48600,48700,48600,51
|
|
20241002,112900,3774006200,48600,48600,48600,48600,39
|
|
20241002,112800,3772110800,48600,48550,48600,48550,35
|
|
20241002,112700,3770411500,48550,48550,48550,48550,29
|
|
20241002,112600,3769003550,48550,48500,48550,48500,97
|
|
20241002,112500,3764295900,48500,48550,48550,48500,112
|
|
20241002,112400,3758863400,48500,48550,48550,48500,44
|
|
20241002,112300,3756728400,48600,48550,48600,48550,30
|
|
20241002,112200,3755271850,48550,48550,48550,48550,2
|
|
20241002,112100,3755174750,48550,48600,48600,48550,159
|
|
20241002,112000,3747454500,48550,48550,48550,48550,116
|
|
20241002,111900,3741822700,48550,48650,48650,48550,34
|
|
20241002,111800,3740170500,48600,48550,48600,48550,83
|
|
20241002,111700,3736136750,48550,48650,48650,48550,445
|
|
20241002,111600,3714497200,48650,48650,48700,48650,71
|
|
20241002,111500,3711040350,48650,48650,48650,48650,52
|
|
20241002,111400,3708510550,48650,48650,48650,48650,22
|
|
20241002,111300,3707440250,48650,48650,48650,48650,33
|
|
20241002,111200,3705834800,48700,48700,48700,48700,40
|
|
20241002,111100,3703886800,48750,48650,48800,48650,36
|
|
20241002,111000,3702134100,48700,48900,48900,48700,777
|
|
20241002,110900,3664213200,48950,48950,49000,48850,183
|
|
20241002,110800,3655265300,48950,48900,48950,48900,118
|
|
20241002,110700,3649490800,48850,48900,48900,48850,138
|
|
20241002,110600,3642743750,48850,48850,48850,48850,9
|
|
20241002,110500,3642304100,48800,48850,48900,48800,39
|
|
20241002,110400,3640398900,48850,48700,48850,48700,111
|
|
20241002,110300,3634983700,48700,48700,48700,48700,55
|
|
20241002,110200,3632305200,48700,48650,48700,48650,57
|
|
20241002,110100,3629531900,48600,48700,48700,48600,71
|
|
20241002,110000,3626079900,48600,48550,48600,48550,51
|
|
20241002,105900,3623601750,48550,48500,48550,48500,43
|
|
20241002,105800,3621515350,48450,48450,48450,48450,81
|
|
20241002,105700,3617590900,48450,48550,48550,48450,57
|
|
20241002,105600,3614826300,48550,48550,48550,48550,0
|
|
20241002,105500,3614826300,48550,48500,48550,48500,3
|
|
20241002,105400,3614680750,48450,48500,48500,48450,60
|
|
20241002,105300,3611772150,48500,48500,48500,48500,9
|
|
20241002,105200,3611335650,48450,48450,48450,48450,0
|
|
20241002,105100,3611335650,48450,48450,48650,48400,114
|
|
20241002,105000,3605795900,48400,48450,48450,48400,8
|
|
20241002,104900,3605408550,48400,48400,48400,48400,0
|
|
20241002,104800,3605408550,48400,48450,48500,48400,241
|
|
20241002,104700,3593732650,48400,48400,48400,48400,34
|
|
20241002,104600,3592087050,48400,48400,48400,48400,50
|
|
20241002,104500,3589667050,48400,48450,48450,48400,17
|
|
20241002,104400,3588843750,48300,48500,48500,48300,182
|
|
20241002,104300,3580027650,48500,48700,48700,48500,331
|
|
20241002,104200,3563967850,48600,48600,48600,48600,5
|
|
20241002,104100,3563724850,48700,48750,48750,48550,73
|
|
20241002,104000,3560179600,48750,48600,48750,48600,71
|
|
20241002,103900,3556719700,48600,48600,48600,48600,5
|
|
20241002,103800,3556476700,48600,48600,48600,48600,348
|
|
20241002,103700,3539563900,48600,48750,48750,48600,378
|
|
20241002,103600,3521151550,48750,48900,48900,48750,426
|
|
20241002,103500,3500342400,48950,48950,48950,48950,15
|
|
20241002,103400,3499608150,48950,48850,48950,48800,254
|
|
20241002,103300,3487190750,48850,48750,48850,48750,71
|
|
20241002,103200,3483724200,48800,48800,48900,48800,544
|
|
20241002,103100,3457175100,48700,48800,48850,48700,1326
|
|
20241002,103000,3392463600,48800,48700,48800,48700,240
|
|
20241002,102900,3380763700,48700,48450,48700,48450,467
|
|
20241002,102800,3358056650,48500,48400,48500,48400,390
|
|
20241002,102700,3339150800,48200,48200,48300,48200,94
|
|
20241002,102600,3334619900,48400,48000,48400,48000,664
|
|
20241002,102500,3302565400,48150,47950,48150,47950,164
|
|
20241002,102400,3294677500,48150,48150,48150,47950,117
|
|
20241002,102300,3289055700,48150,48150,48150,47950,75
|
|
20241002,102200,3285447450,48150,47900,48150,47850,190
|
|
20241002,102100,3276332800,47850,48200,48200,47850,450
|
|
20241002,102000,3254731050,48200,48150,48200,48150,86
|
|
20241002,101900,3250587050,48150,48000,48150,48000,719
|
|
20241002,101800,3216049500,48050,48150,48200,48050,712
|
|
20241002,101700,3181786100,48150,48150,48200,48150,127
|
|
20241002,101600,3175666000,48200,48250,48250,48200,41
|
|
20241002,101500,3173687850,48300,48300,48300,48300,0
|
|
20241002,101400,3173687850,48300,48050,48300,48050,102
|
|
20241002,101300,3168767700,48100,48050,48150,47950,859
|
|
20241002,101200,3127484850,47950,47950,48050,47950,1234
|
|
20241002,101100,3068312650,47900,48000,48050,47900,1100
|
|
20241002,101000,3015580700,48000,48000,48100,48000,64
|
|
20241002,100900,3012507300,48000,48000,48000,47950,243
|
|
20241002,100800,3000847150,48000,48000,48000,48000,142
|
|
20241002,100700,2994031150,48000,48350,48450,47950,1263
|
|
20241002,100600,2933173400,48350,48400,48400,48300,1165
|
|
20241002,100500,2876843850,48450,48400,48450,48350,629
|
|
20241002,100400,2846386550,48300,48350,48450,48300,961
|
|
20241002,100300,2799918100,48350,48250,48350,48250,70
|
|
20241002,100200,2796538700,48150,48350,48350,48150,391
|
|
20241002,100100,2777701150,48400,48200,48400,48200,26
|
|
20241002,100000,2776447750,48150,48200,48500,48150,295
|
|
20241002,095900,2762230000,48500,48150,48500,48150,93
|
|
20241002,095800,2757740050,48250,48050,48250,48050,210
|
|
20241002,095700,2747625250,48050,48000,48050,48000,22
|
|
20241002,095600,2746568600,48000,48000,48000,48000,141
|
|
20241002,095500,2739800600,47950,47950,47950,47900,58
|
|
20241002,095400,2737020600,47900,47850,48050,47750,1536
|
|
20241002,095300,2663518900,47550,48100,48100,47500,3315
|
|
20241002,095200,2504932300,48100,48350,48350,48000,2055
|
|
20241002,095100,2405982000,48500,48600,48600,48350,863
|
|
20241002,095000,2364145400,48600,48600,48650,48600,17
|
|
20241002,094900,2363319150,48550,48650,48650,48550,98
|
|
20241002,094800,2358559600,48800,48900,48950,48800,934
|
|
20241002,094700,2312865450,48900,48850,48900,48800,223
|
|
20241002,094600,2301963950,48850,48900,48900,48850,85
|
|
20241002,094500,2297811550,48900,48550,48900,48400,1276
|
|
20241002,094400,2235571600,48600,48300,48600,48300,70
|
|
20241002,094300,2232187600,48250,48300,48300,48250,161
|
|
20241002,094200,2224416500,48250,48800,48800,48250,4041
|
|
20241002,094100,2029329500,48700,48400,48700,48400,171
|
|
20241002,094000,2021022200,48350,48650,48850,48350,1565
|
|
20241002,093900,1945135650,48650,48250,48650,48250,173
|
|
20241002,093800,1936747300,48250,48300,48500,48250,552
|
|
20241002,093700,1910029800,48500,48450,48500,48250,203
|
|
20241002,093600,1900196850,48150,48550,48600,48150,4343
|
|
20241002,093500,1690417300,48550,48700,48700,48550,97
|
|
20241002,093400,1685707450,48700,48650,48700,48650,17
|
|
20241002,093300,1684880350,48650,48700,48700,48650,27
|
|
20241002,093200,1683566700,48700,48500,48700,48500,356
|
|
20241002,093100,1666286700,48500,48650,48650,48500,525
|
|
20241002,093000,1640807000,48750,48850,48850,48700,603
|
|
20241002,092900,1611400000,48850,48950,48950,48850,631
|
|
20241002,092800,1580568750,48950,49050,49150,48950,319
|
|
20241002,092700,1564942700,49150,49200,49200,49150,102
|
|
20241002,092600,1559924650,48950,49000,49000,48950,98
|
|
20241002,092500,1555126950,48950,48900,49200,48800,316
|
|
20241002,092400,1539650500,48900,49000,49000,48700,2795
|
|
20241002,092300,1402963350,49000,49300,49300,49000,1307
|
|
20241002,092200,1338829150,49200,49450,49450,49200,1151
|
|
20241002,092100,1282088700,49400,49400,49600,49400,346
|
|
20241002,092000,1264977100,49600,49600,49600,49400,1643
|
|
20241002,091900,1183568900,49600,49600,49600,49600,114
|
|
20241002,091800,1177914500,49850,49750,49850,49550,845
|
|
20241002,091700,1135956450,49650,50000,50000,49600,364
|
|
20241002,091600,1117770150,49650,50000,50100,49650,1483
|
|
20241002,091500,1043928550,50000,49800,50100,49750,268
|
|
20241002,091400,1030518750,49750,50100,50200,49750,905
|
|
20241002,091300,985260350,50200,50100,50200,50000,2142
|
|
20241002,091200,878114550,50200,49600,50200,49550,3632
|
|
20241002,091100,696635350,49600,49550,49650,49550,1323
|
|
20241002,091000,631012750,49600,49750,49750,49300,45
|
|
20241002,090900,628783150,49750,49250,49750,49050,605
|
|
20241002,090800,598780450,49050,49600,50300,49050,2720
|
|
20241002,090700,463934850,49650,49100,50000,49050,1800
|
|
20241002,090600,374730800,49050,49050,49150,48900,525
|
|
20241002,090500,349005100,49000,48750,49000,48750,52
|
|
20241002,090400,346459950,48750,49050,49050,48750,627
|
|
20241002,090300,315718700,48700,48700,49000,48700,748
|
|
20241002,090200,279109200,48600,48700,49000,48600,1671
|
|
20241002,090100,197481700,48950,48600,48950,48350,616
|
|
20241002,090000,167523250,48350,48950,48950,48200,3322
|