596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185300,3386559950,48000,48000,48000,48000,621
|
|
20241004,185200,3386559950,48000,48000,48000,48000,0
|
|
20241004,185100,3386559950,48000,48000,48000,48000,0
|
|
20241004,185000,3386559950,48000,48000,48000,48000,0
|
|
20241004,184900,3386559950,48000,48000,48000,48000,0
|
|
20241004,184800,3386559950,48000,48000,48000,48000,0
|
|
20241004,184700,3386559950,48000,48000,48000,48000,0
|
|
20241004,184600,3386559950,48000,48000,48000,48000,0
|
|
20241004,184500,3386559950,48000,48000,48000,48000,0
|
|
20241004,184400,3386559950,48000,48000,48000,48000,0
|
|
20241004,184300,3386559950,48000,48000,48000,48000,0
|
|
20241004,184200,3386559950,48000,48000,48000,48000,0
|
|
20241004,184100,3386559950,48000,48000,48000,48000,0
|
|
20241004,184000,3386559950,48000,48000,48000,48000,0
|
|
20241004,183900,3386559950,48000,48000,48000,48000,0
|
|
20241004,183800,3386559950,48000,48000,48000,48000,0
|
|
20241004,183700,3386559950,48000,48000,48000,48000,0
|
|
20241004,183600,3386559950,48000,48000,48000,48000,0
|
|
20241004,183500,3386559950,48000,48000,48000,48000,0
|
|
20241004,183400,3386559950,48000,48000,48000,48000,0
|
|
20241004,183300,3386559950,48000,48000,48000,48000,0
|
|
20241004,183200,3386559950,48000,48000,48000,48000,0
|
|
20241004,183100,3386559950,48000,48000,48000,48000,0
|
|
20241004,183000,3386559950,48000,48000,48000,48000,0
|
|
20241004,182900,3386559950,48000,48000,48000,48000,0
|
|
20241004,182800,3386559950,48000,48000,48000,48000,0
|
|
20241004,182700,3386559950,48000,48000,48000,48000,0
|
|
20241004,182600,3386559950,48000,48000,48000,48000,0
|
|
20241004,182500,3386559950,48000,48000,48000,48000,0
|
|
20241004,182400,3386559950,48000,48000,48000,48000,0
|
|
20241004,182300,3386559950,48000,48000,48000,48000,621
|
|
20241004,182200,3386559950,48000,48000,48000,48000,0
|
|
20241004,182100,3386559950,48000,48000,48000,48000,0
|
|
20241004,182000,3386559950,48000,48000,48000,48000,0
|
|
20241004,181900,3386559950,48000,48000,48000,48000,0
|
|
20241004,181800,3386559950,48000,48000,48000,48000,0
|
|
20241004,181700,3386559950,48000,48000,48000,48000,0
|
|
20241004,181600,3386559950,48000,48000,48000,48000,0
|
|
20241004,181500,3386559950,48000,48000,48000,48000,0
|
|
20241004,181400,3386559950,48000,48000,48000,48000,0
|
|
20241004,181300,3386559950,48000,48000,48000,48000,0
|
|
20241004,181200,3386559950,48000,48000,48000,48000,0
|
|
20241004,181100,3386559950,48000,48000,48000,48000,0
|
|
20241004,181000,3386559950,48000,48000,48000,48000,0
|
|
20241004,180900,3386559950,48000,48000,48000,48000,0
|
|
20241004,180800,3386559950,48000,48000,48000,48000,0
|
|
20241004,180700,3386559950,48000,48000,48000,48000,0
|
|
20241004,180600,3386559950,48000,48000,48000,48000,0
|
|
20241004,180500,3386559950,48000,48000,48000,48000,0
|
|
20241004,180400,3386559950,48000,48000,48000,48000,0
|
|
20241004,180300,3386559950,48000,48000,48000,48000,0
|
|
20241004,180200,3386559950,48000,48000,48000,48000,0
|
|
20241004,180100,3386559950,48000,48000,48000,48000,0
|
|
20241004,180000,3386559950,48000,48000,48000,48000,0
|
|
20241004,175900,3386559950,48000,48000,48000,48000,0
|
|
20241004,175800,3386559950,48000,48000,48000,48000,0
|
|
20241004,175700,3386559950,48000,48000,48000,48000,0
|
|
20241004,175600,3386559950,48000,48000,48000,48000,0
|
|
20241004,175500,3386559950,48000,48000,48000,48000,0
|
|
20241004,175400,3386559950,48000,48000,48000,48000,0
|
|
20241004,175300,3386559950,48000,48000,48000,48000,621
|
|
20241004,175200,3386559950,48000,48000,48000,48000,0
|
|
20241004,175100,3386559950,48000,48000,48000,48000,0
|
|
20241004,175000,3386559950,48000,48000,48000,48000,0
|
|
20241004,174900,3386559950,48000,48000,48000,48000,0
|
|
20241004,174800,3386559950,48000,48000,48000,48000,0
|
|
20241004,174700,3386559950,48000,48000,48000,48000,0
|
|
20241004,174600,3386559950,48000,48000,48000,48000,0
|
|
20241004,174500,3386559950,48000,48000,48000,48000,0
|
|
20241004,174400,3386559950,48000,48000,48000,48000,0
|
|
20241004,174300,3386559950,48000,48000,48000,48000,0
|
|
20241004,174200,3386559950,48000,48000,48000,48000,0
|
|
20241004,174100,3386559950,48000,48000,48000,48000,0
|
|
20241004,174000,3386559950,48000,48000,48000,48000,0
|
|
20241004,173900,3386559950,48000,48000,48000,48000,0
|
|
20241004,173800,3386559950,48000,48000,48000,48000,0
|
|
20241004,173700,3386559950,48000,48000,48000,48000,0
|
|
20241004,173600,3386559950,48000,48000,48000,48000,0
|
|
20241004,173500,3386559950,48000,48000,48000,48000,0
|
|
20241004,173400,3386559950,48000,48000,48000,48000,0
|
|
20241004,173300,3386559950,48000,48000,48000,48000,0
|
|
20241004,173200,3386559950,48000,48000,48000,48000,0
|
|
20241004,173100,3386559950,48000,48000,48000,48000,0
|
|
20241004,173000,3386559950,48000,48000,48000,48000,0
|
|
20241004,172900,3386559950,48000,48000,48000,48000,0
|
|
20241004,172800,3386559950,48000,48000,48000,48000,0
|
|
20241004,172700,3386559950,48000,48000,48000,48000,0
|
|
20241004,172600,3386559950,48000,48000,48000,48000,0
|
|
20241004,172500,3386559950,48000,48000,48000,48000,0
|
|
20241004,172400,3386559950,48000,48000,48000,48000,0
|
|
20241004,172300,3386559950,48000,48000,48000,48000,621
|
|
20241004,172200,3386559950,48000,48000,48000,48000,0
|
|
20241004,172100,3386559950,48000,48000,48000,48000,0
|
|
20241004,172000,3386559950,48000,48000,48000,48000,0
|
|
20241004,171900,3386559950,48000,48000,48000,48000,0
|
|
20241004,171800,3386559950,48000,48000,48000,48000,0
|
|
20241004,171700,3386559950,48000,48000,48000,48000,0
|
|
20241004,171600,3386559950,48000,48000,48000,48000,0
|
|
20241004,171500,3386559950,48000,48000,48000,48000,0
|
|
20241004,171400,3386559950,48000,48000,48000,48000,0
|
|
20241004,171300,3386559950,48000,48000,48000,48000,0
|
|
20241004,171200,3386559950,48000,48000,48000,48000,0
|
|
20241004,171100,3386559950,48000,48000,48000,48000,0
|
|
20241004,171000,3386559950,48000,48000,48000,48000,0
|
|
20241004,170900,3386559950,48000,48000,48000,48000,0
|
|
20241004,170800,3386559950,48000,48000,48000,48000,0
|
|
20241004,170700,3386559950,48000,48000,48000,48000,0
|
|
20241004,170600,3386559950,48000,48000,48000,48000,0
|
|
20241004,170500,3386559950,48000,48000,48000,48000,0
|
|
20241004,170400,3386559950,48000,48000,48000,48000,0
|
|
20241004,170300,3386559950,48000,48000,48000,48000,0
|
|
20241004,170200,3386559950,48000,48000,48000,48000,0
|
|
20241004,170100,3386559950,48000,48000,48000,48000,0
|
|
20241004,170000,3386559950,48000,48000,48000,48000,0
|
|
20241004,165900,3386559950,48000,48000,48000,48000,0
|
|
20241004,165800,3386559950,48000,48000,48000,48000,0
|
|
20241004,165700,3386559950,48000,48000,48000,48000,0
|
|
20241004,165600,3386559950,48000,48000,48000,48000,0
|
|
20241004,165500,3386559950,48000,48000,48000,48000,0
|
|
20241004,165400,3386559950,48000,48000,48000,48000,0
|
|
20241004,165300,3386559950,48000,48000,48000,48000,621
|
|
20241004,165200,3386559950,48000,48000,48000,48000,0
|
|
20241004,165100,3386559950,48000,48000,48000,48000,0
|
|
20241004,165000,3386559950,48000,48000,48000,48000,0
|
|
20241004,164900,3386559950,48000,48000,48000,48000,0
|
|
20241004,164800,3386559950,48000,48000,48000,48000,0
|
|
20241004,164700,3386559950,48000,48000,48000,48000,0
|
|
20241004,164600,3386559950,48000,48000,48000,48000,0
|
|
20241004,164500,3386559950,48000,48000,48000,48000,0
|
|
20241004,164400,3386559950,48000,48000,48000,48000,0
|
|
20241004,164300,3386559950,48000,48000,48000,48000,0
|
|
20241004,164200,3386559950,48000,48000,48000,48000,0
|
|
20241004,164100,3386559950,48000,48000,48000,48000,0
|
|
20241004,164000,3386559950,48000,48000,48000,48000,0
|
|
20241004,163900,3386559950,48000,48000,48000,48000,0
|
|
20241004,163800,3386559950,48000,48000,48000,48000,0
|
|
20241004,163700,3386559950,48000,48000,48000,48000,0
|
|
20241004,163600,3386559950,48000,48000,48000,48000,0
|
|
20241004,163500,3386559950,48000,48000,48000,48000,0
|
|
20241004,163400,3386559950,48000,48000,48000,48000,0
|
|
20241004,163300,3386559950,48000,48000,48000,48000,0
|
|
20241004,163200,3386559950,48000,48000,48000,48000,0
|
|
20241004,163100,3386559950,48000,48000,48000,48000,0
|
|
20241004,163000,3386559950,48000,48000,48000,48000,0
|
|
20241004,162900,3386559950,48000,48000,48000,48000,0
|
|
20241004,162800,3386559950,48000,48000,48000,48000,0
|
|
20241004,162700,3386559950,48000,48000,48000,48000,0
|
|
20241004,162600,3386559950,48000,48000,48000,48000,0
|
|
20241004,162500,3386559950,48000,48000,48000,48000,0
|
|
20241004,162400,3386559950,48000,48000,48000,48000,0
|
|
20241004,162300,3386559950,48000,48000,48000,48000,621
|
|
20241004,162200,3386559950,48000,48000,48000,48000,0
|
|
20241004,162100,3386559950,48000,48000,48000,48000,0
|
|
20241004,162000,3386559950,48000,48000,48000,48000,0
|
|
20241004,161900,3386559950,48000,48000,48000,48000,0
|
|
20241004,161800,3386559950,48000,48000,48000,48000,0
|
|
20241004,161700,3386559950,48000,48000,48000,48000,0
|
|
20241004,161600,3386559950,48000,48000,48000,48000,0
|
|
20241004,161500,3386559950,48000,48000,48000,48000,0
|
|
20241004,161400,3386559950,48000,48000,48000,48000,0
|
|
20241004,161300,3386559950,48000,48000,48000,48000,0
|
|
20241004,161200,3386559950,48000,48000,48000,48000,0
|
|
20241004,161100,3386559950,48000,48000,48000,48000,0
|
|
20241004,161000,3386559950,48000,48000,48000,48000,0
|
|
20241004,160900,3386559950,48000,48000,48000,48000,0
|
|
20241004,160800,3386559950,48000,48000,48000,48000,0
|
|
20241004,160700,3386559950,48000,48000,48000,48000,0
|
|
20241004,160600,3386559950,48000,48000,48000,48000,0
|
|
20241004,160500,3386559950,48000,48000,48000,48000,0
|
|
20241004,160400,3386559950,48000,48000,48000,48000,0
|
|
20241004,160300,3386559950,48000,48000,48000,48000,0
|
|
20241004,160200,3386559950,48000,48000,48000,48000,0
|
|
20241004,160100,3386559950,48000,48000,48000,48000,0
|
|
20241004,160000,3386559950,48000,48000,48000,48000,0
|
|
20241004,155900,3386559950,48000,48000,48000,48000,0
|
|
20241004,155800,3386559950,48000,48000,48000,48000,0
|
|
20241004,155700,3386559950,48000,48000,48000,48000,0
|
|
20241004,155600,3386559950,48000,48000,48000,48000,0
|
|
20241004,155500,3386559950,48000,48000,48000,48000,0
|
|
20241004,155400,3386559950,48000,48000,48000,48000,0
|
|
20241004,155300,3386559950,48000,48000,48000,48000,621
|
|
20241004,155200,3386559950,48000,48000,48000,48000,0
|
|
20241004,155100,3386559950,48000,48000,48000,48000,0
|
|
20241004,155000,3386559950,48000,48000,48000,48000,0
|
|
20241004,154900,3386559950,48000,48000,48000,48000,0
|
|
20241004,154800,3386559950,48000,48000,48000,48000,0
|
|
20241004,154700,3386559950,48000,48000,48000,48000,0
|
|
20241004,154600,3386559950,48000,48000,48000,48000,0
|
|
20241004,154500,3386559950,48000,48000,48000,48000,0
|
|
20241004,154400,3386559950,48000,48000,48000,48000,0
|
|
20241004,154300,3386559950,48000,48000,48000,48000,0
|
|
20241004,154200,3386559950,48000,48000,48000,48000,0
|
|
20241004,154100,3386559950,48000,48000,48000,48000,0
|
|
20241004,154000,3386559950,48000,48000,48000,48000,0
|
|
20241004,153900,3386559950,48000,48000,48000,48000,0
|
|
20241004,153800,3386559950,48000,48000,48000,48000,0
|
|
20241004,153700,3386559950,48000,48000,48000,48000,0
|
|
20241004,153600,3386559950,48000,48000,48000,48000,0
|
|
20241004,153500,3386559950,48000,48000,48000,48000,0
|
|
20241004,153400,3386559950,48000,48000,48000,48000,0
|
|
20241004,153300,3386559950,48000,48000,48000,48000,0
|
|
20241004,153200,3386559950,48000,48000,48000,48000,0
|
|
20241004,153100,3386559950,48000,48000,48000,48000,0
|
|
20241004,153000,3386559950,48000,48000,48000,48000,621
|
|
20241004,152900,3356751950,47800,47800,47800,47800,0
|
|
20241004,152800,3356751950,47800,47800,47800,47800,0
|
|
20241004,152700,3356751950,47800,47800,47800,47800,0
|
|
20241004,152600,3356751950,47800,47800,47800,47800,0
|
|
20241004,152500,3356751950,47800,47800,47800,47800,0
|
|
20241004,152400,3356751950,47800,47800,47800,47800,0
|
|
20241004,152300,3356751950,47800,47800,47800,47800,0
|
|
20241004,152200,3356751950,47800,47800,47800,47800,0
|
|
20241004,152100,3356751950,47800,47800,47800,47800,0
|
|
20241004,152000,3356751950,47800,47800,47800,47800,0
|
|
20241004,151900,3356751950,47800,48100,48100,47800,202
|
|
20241004,151800,3347069750,48100,48100,48100,47750,268
|
|
20241004,151700,3334185600,48100,47800,48100,47750,777
|
|
20241004,151600,3296983200,47800,47850,47850,47800,397
|
|
20241004,151500,3277987900,47850,47850,47850,47850,50
|
|
20241004,151400,3275595400,47850,47850,47850,47850,50
|
|
20241004,151300,3273202900,47850,47900,47900,47850,709
|
|
20241004,151200,3239242800,47900,47900,47900,47900,36
|
|
20241004,151100,3237518400,48000,48050,48050,48000,142
|
|
20241004,151000,3230700650,47950,48000,48000,47950,412
|
|
20241004,150900,3210931400,48150,48150,48150,48150,0
|
|
20241004,150800,3210931400,48150,48000,48150,48000,101
|
|
20241004,150700,3206068400,48150,48100,48150,48100,119
|
|
20241004,150600,3200338750,48150,47950,48150,47950,603
|
|
20241004,150500,3171376450,47950,47950,47950,47900,53
|
|
20241004,150400,3168835200,47900,47850,47900,47850,387
|
|
20241004,150300,3150306500,47850,47850,47850,47850,150
|
|
20241004,150200,3143129000,47850,47800,47850,47800,93
|
|
20241004,150100,3138683350,47800,47800,47800,47800,21
|
|
20241004,150000,3137679550,47800,47750,47800,47750,142
|
|
20241004,145900,3130896250,47700,47750,47750,47700,53
|
|
20241004,145800,3128365650,47700,47700,47700,47700,4
|
|
20241004,145700,3128174850,47700,47650,47700,47650,55
|
|
20241004,145600,3125553950,47650,47650,47650,47650,3
|
|
20241004,145500,3125411000,47650,47700,47700,47650,56
|
|
20241004,145400,3122742500,47700,47650,47700,47650,126
|
|
20241004,145300,3116732950,47650,47650,47700,47650,221
|
|
20241004,145200,3106201800,47650,47700,47700,47650,135
|
|
20241004,145100,3099769000,47650,47700,47700,47650,252
|
|
20241004,145000,3087760700,47700,47700,47700,47700,91
|
|
20241004,144900,3083420000,47700,47700,47700,47650,390
|
|
20241004,144800,3064817550,47700,47700,47700,47700,322
|
|
20241004,144700,3049458150,47750,47800,47800,47750,206
|
|
20241004,144600,3039619100,47800,47850,47850,47800,3
|
|
20241004,144500,3039475650,47850,47850,47850,47850,17
|
|
20241004,144400,3038662200,47850,47900,47900,47850,30
|
|
20241004,144300,3037225500,47800,47900,47900,47800,94
|
|
20241004,144200,3032725700,47800,47800,47800,47800,21
|
|
20241004,144100,3031721900,47800,47800,47800,47800,5
|
|
20241004,144000,3031482900,47800,47800,47800,47800,111
|
|
20241004,143900,3026177100,47800,47800,47900,47800,33
|
|
20241004,143800,3024598700,47800,47900,47900,47800,57
|
|
20241004,143700,3021868600,47850,47750,47850,47750,88
|
|
20241004,143600,3017658000,47700,47700,47700,47700,13
|
|
20241004,143500,3017037900,47700,47700,47700,47700,2
|
|
20241004,143400,3016942500,47650,47700,47700,47650,202
|
|
20241004,143300,3007307200,47700,47700,47700,47700,17
|
|
20241004,143200,3006496300,47700,47700,47700,47700,20
|
|
20241004,143100,3005542300,47700,47800,47800,47700,53
|
|
20241004,143000,3003009100,47700,47700,47700,47700,23
|
|
20241004,142900,3001912000,47700,47800,47800,47700,48
|
|
20241004,142800,2999617800,47700,47800,47800,47700,7
|
|
20241004,142700,2999283500,47700,47700,47700,47700,3
|
|
20241004,142600,2999140400,47800,47650,47800,47650,12
|
|
20241004,142500,2998567400,47650,47650,47650,47650,3
|
|
20241004,142400,2998424450,47650,47750,47750,47650,400
|
|
20241004,142300,2979357850,47800,47900,47900,47800,552
|
|
20241004,142200,2952917250,47900,47900,47900,47900,2
|
|
20241004,142100,2952821450,47850,47950,48150,47850,254
|
|
20241004,142000,2940648750,47700,47700,47900,47700,90
|
|
20241004,141900,2936339150,47650,47650,47650,47650,173
|
|
20241004,141800,2928095700,47650,47650,47650,47650,33
|
|
20241004,141700,2926523250,47650,47650,47650,47650,25
|
|
20241004,141600,2925332000,47900,47650,47900,47650,305
|
|
20241004,141500,2910736750,47650,47700,47700,47650,160
|
|
20241004,141400,2903109050,47700,47800,47800,47700,9
|
|
20241004,141300,2902679050,47650,47650,47800,47650,69
|
|
20241004,141200,2899386750,47650,47650,47650,47650,13
|
|
20241004,141100,2898767300,47700,47750,47750,47700,122
|
|
20241004,141000,2892947800,47700,47700,47700,47700,14
|
|
20241004,140900,2892280000,47750,47750,47750,47750,88
|
|
20241004,140800,2888078000,47750,47750,47750,47700,276
|
|
20241004,140700,2874912050,47750,47750,47750,47750,10
|
|
20241004,140600,2874434550,47700,47700,47700,47700,178
|
|
20241004,140500,2865943950,47750,47750,47750,47750,16
|
|
20241004,140400,2865179950,47750,47850,47850,47750,8
|
|
20241004,140300,2864797350,47900,47700,47900,47700,5
|
|
20241004,140200,2864558350,47700,47750,47750,47700,243
|
|
20241004,140100,2852961250,47750,47750,47750,47750,93
|
|
20241004,140000,2848520500,47700,47750,47750,47700,112
|
|
20241004,135900,2843172600,47750,47750,47750,47750,4
|
|
20241004,135800,2842981600,47750,47850,47850,47750,215
|
|
20241004,135700,2832704700,47850,47850,47850,47850,95
|
|
20241004,135600,2828158950,47900,47850,47900,47850,86
|
|
20241004,135500,2824043700,47850,48050,48100,47850,2261
|
|
20241004,135400,2715533700,48100,48100,48100,48100,0
|
|
20241004,135300,2715533700,48100,48100,48100,48100,2
|
|
20241004,135200,2715437500,48100,48100,48100,48100,42
|
|
20241004,135100,2713417300,48100,48050,48100,48050,6
|
|
20241004,135000,2713128900,48050,48050,48050,48050,0
|
|
20241004,134900,2713128900,48050,48050,48050,48050,0
|
|
20241004,134800,2713128900,48050,48050,48050,48050,113
|
|
20241004,134700,2707699250,48050,48200,48200,48050,12
|
|
20241004,134600,2707122500,48200,48200,48200,48200,5
|
|
20241004,134500,2706881500,48050,48150,48150,48050,250
|
|
20241004,134400,2694855900,48200,48200,48200,48150,68
|
|
20241004,134300,2691580000,48200,48200,48200,48200,0
|
|
20241004,134200,2691580000,48200,48300,48300,48200,866
|
|
20241004,134100,2649783900,48400,48400,48400,48400,4
|
|
20241004,134000,2649590300,48350,48450,48450,48350,86
|
|
20241004,133900,2645431700,48350,48350,48350,48350,0
|
|
20241004,133800,2645431700,48350,48350,48350,48350,13
|
|
20241004,133700,2644803150,48350,48400,48400,48350,119
|
|
20241004,133600,2639044050,48450,48450,48450,48450,1
|
|
20241004,133500,2638995600,48450,48450,48450,48450,0
|
|
20241004,133400,2638995600,48450,48450,48450,48450,31
|
|
20241004,133300,2637493650,48450,48400,48450,48400,32
|
|
20241004,133200,2635944350,48400,48400,48400,48400,0
|
|
20241004,133100,2635944350,48400,48400,48400,48400,10
|
|
20241004,133000,2635460350,48400,48400,48400,48400,1
|
|
20241004,132900,2635411950,48500,48500,48500,48500,0
|
|
20241004,132800,2635411950,48500,48500,48500,48500,0
|
|
20241004,132700,2635411950,48500,48500,48500,48500,21
|
|
20241004,132600,2634393450,48450,48450,48450,48450,2
|
|
20241004,132500,2634296550,48400,48400,48400,48400,57
|
|
20241004,132400,2631537750,48350,48350,48350,48350,18
|
|
20241004,132300,2630667450,48400,48400,48400,48400,1
|
|
20241004,132200,2630619050,48450,48450,48450,48450,41
|
|
20241004,132100,2628632600,48450,48450,48450,48450,1
|
|
20241004,132000,2628584150,48400,48400,48400,48400,1
|
|
20241004,131900,2628535750,48500,48500,48500,48500,1
|
|
20241004,131800,2628487250,48500,48500,48500,48500,4
|
|
20241004,131700,2628293250,48500,48450,48500,48450,70
|
|
20241004,131600,2624898350,48500,48500,48500,48500,33
|
|
20241004,131500,2623297850,48350,48350,48350,48350,9
|
|
20241004,131400,2622862700,48300,48300,48300,48300,1
|
|
20241004,131300,2622814400,48300,48300,48300,48300,2
|
|
20241004,131200,2622717800,48300,48300,48300,48300,10
|
|
20241004,131100,2622234800,48250,48250,48250,48250,74
|
|
20241004,131000,2618664300,48550,48350,48550,48350,160
|
|
20241004,130900,2610911200,48300,48300,48300,48300,4
|
|
20241004,130800,2610718000,48300,48350,48350,48300,43
|
|
20241004,130700,2608641050,48350,48350,48350,48350,1
|
|
20241004,130600,2608592700,48400,48450,48450,48400,20
|
|
20241004,130500,2607623800,48450,48450,48450,48450,0
|
|
20241004,130400,2607623800,48450,48450,48450,48450,10
|
|
20241004,130300,2607139300,48400,48400,48400,48400,0
|
|
20241004,130200,2607139300,48400,48200,48400,48200,335
|
|
20241004,130100,2590955900,48200,48200,48200,48200,0
|
|
20241004,130000,2590955900,48200,48200,48200,48200,30
|
|
20241004,125900,2589509900,48200,48300,48300,48200,34
|
|
20241004,125800,2587870200,48300,48300,48300,48300,1
|
|
20241004,125700,2587821900,48350,48350,48350,48300,62
|
|
20241004,125600,2584826600,48300,48300,48300,48300,2
|
|
20241004,125500,2584730000,48200,48200,48200,48200,0
|
|
20241004,125400,2584730000,48200,48200,48200,48200,88
|
|
20241004,125300,2580488400,48300,48200,48300,48200,411
|
|
20241004,125200,2560677700,48200,48300,48300,48200,85
|
|
20241004,125100,2556580400,48200,48200,48200,48200,0
|
|
20241004,125000,2556580400,48200,48200,48200,48200,27
|
|
20241004,124900,2555279000,48200,48200,48200,48200,178
|
|
20241004,124800,2546699400,48200,48150,48300,48150,200
|
|
20241004,124700,2537063000,48150,48150,48150,48150,20
|
|
20241004,124600,2536100000,48200,48200,48200,48200,268
|
|
20241004,124500,2523182400,48200,48200,48200,48200,126
|
|
20241004,124400,2517109200,48250,48250,48250,48250,0
|
|
20241004,124300,2517109200,48250,48250,48250,48250,2
|
|
20241004,124200,2517012700,48250,48250,48250,48250,14
|
|
20241004,124100,2516337200,48250,48300,48300,48250,200
|
|
20241004,124000,2506686500,48300,48400,48400,48300,8
|
|
20241004,123900,2506299400,48450,48450,48450,48450,1
|
|
20241004,123800,2506250950,48450,48350,48450,48300,22
|
|
20241004,123700,2505187000,48400,48400,48400,48400,50
|
|
20241004,123600,2502767000,48450,48450,48450,48450,4
|
|
20241004,123500,2502573200,48450,48450,48450,48450,9
|
|
20241004,123400,2502137150,48450,48450,48500,48400,101
|
|
20241004,123300,2497243200,48400,48400,48400,48400,1
|
|
20241004,123200,2497194800,48400,48400,48400,48400,2
|
|
20241004,123100,2497098000,48450,48400,48450,48400,80
|
|
20241004,123000,2493223050,48350,48150,48350,48150,359
|
|
20241004,122900,2475903050,48150,48050,48150,48050,565
|
|
20241004,122800,2448702450,48000,48000,48050,48000,111
|
|
20241004,122700,2443371450,48000,48000,48000,48000,180
|
|
20241004,122600,2434731450,48050,48050,48050,48050,3
|
|
20241004,122500,2434587300,48050,48000,48050,48000,89
|
|
20241004,122400,2430315050,48000,48050,48100,48000,752
|
|
20241004,122300,2394207850,48050,48050,48050,48050,28
|
|
20241004,122200,2392862450,48050,48100,48100,48050,385
|
|
20241004,122100,2374349200,48150,48200,48200,48150,27
|
|
20241004,122000,2373049100,48200,48250,48250,48200,1117
|
|
20241004,121900,2319169100,48250,48300,48300,48250,402
|
|
20241004,121800,2299765400,48350,48350,48350,48350,2
|
|
20241004,121700,2299668700,48350,48350,48350,48350,174
|
|
20241004,121600,2291255800,48350,48450,48450,48350,736
|
|
20241004,121500,2255603900,48500,48550,48550,48500,448
|
|
20241004,121400,2233869400,48550,48550,48550,48550,10
|
|
20241004,121300,2233383900,48550,48550,48550,48550,0
|
|
20241004,121200,2233383900,48550,48600,48600,48550,40
|
|
20241004,121100,2231440200,48550,48600,48600,48500,71
|
|
20241004,121000,2227993150,48500,48500,48500,48500,2
|
|
20241004,120900,2227896150,48550,48550,48550,48550,2
|
|
20241004,120800,2227799050,48600,48500,48600,48500,95
|
|
20241004,120700,2223186950,48450,48450,48450,48450,59
|
|
20241004,120600,2220328400,48450,48450,48450,48400,11
|
|
20241004,120500,2219795750,48450,48450,48450,48450,1
|
|
20241004,120400,2219747300,48450,48450,48450,48450,1
|
|
20241004,120300,2219698850,48450,48450,48450,48450,127
|
|
20241004,120200,2213545700,48450,48450,48450,48450,5
|
|
20241004,120100,2213303450,48450,48500,48500,48450,5
|
|
20241004,120000,2213061000,48500,48500,48500,48500,4
|
|
20241004,115900,2212867000,48500,48500,48500,48500,3
|
|
20241004,115800,2212721500,48500,48500,48500,48500,0
|
|
20241004,115700,2212721500,48500,48500,48500,48500,39
|
|
20241004,115600,2210830000,48400,48450,48450,48400,143
|
|
20241004,115500,2203906550,48500,48500,48500,48500,0
|
|
20241004,115400,2203906550,48500,48500,48500,48500,0
|
|
20241004,115300,2203906550,48500,48500,48500,48500,108
|
|
20241004,115200,2198668550,48550,48550,48550,48550,41
|
|
20241004,115100,2196678000,48600,48600,48600,48600,10
|
|
20241004,115000,2196192000,48550,48550,48550,48550,45
|
|
20241004,114900,2194007250,48500,48500,48500,48500,0
|
|
20241004,114800,2194007250,48500,48450,48500,48450,9
|
|
20241004,114700,2193571050,48550,48550,48550,48550,204
|
|
20241004,114600,2183666850,48600,48600,48600,48600,0
|
|
20241004,114500,2183666850,48600,48600,48600,48600,31
|
|
20241004,114400,2182160250,48600,48650,48650,48600,67
|
|
20241004,114300,2178900800,48650,48650,48650,48650,11
|
|
20241004,114200,2178365650,48650,48550,48650,48550,3
|
|
20241004,114100,2178219900,48650,48650,48650,48550,34
|
|
20241004,114000,2176568900,48550,48550,48550,48550,10
|
|
20241004,113900,2176083400,48700,48500,48700,48500,4
|
|
20241004,113800,2175889000,48700,48700,48700,48700,814
|
|
20241004,113700,2136247200,48700,48700,48700,48700,0
|
|
20241004,113600,2136247200,48700,48600,48700,48600,500
|
|
20241004,113500,2111901300,48400,48400,48400,48400,0
|
|
20241004,113400,2111901300,48400,48500,48600,48400,213
|
|
20241004,113300,2101570200,48350,48350,48350,48350,0
|
|
20241004,113200,2101570200,48350,48500,48500,48350,267
|
|
20241004,113100,2088656400,48400,48550,48550,48400,365
|
|
20241004,113000,2070972850,48450,48500,48600,48450,200
|
|
20241004,112900,2061277500,48500,48400,48500,48400,20
|
|
20241004,112800,2060309100,48400,48400,48400,48400,21
|
|
20241004,112700,2059292700,48400,48550,48550,48400,92
|
|
20241004,112600,2054839700,48450,48450,48450,48450,14
|
|
20241004,112500,2054161400,48450,48450,48450,48450,2
|
|
20241004,112400,2054064500,48400,48450,48450,48400,182
|
|
20241004,112300,2045248750,48500,48550,48550,48500,464
|
|
20241004,112200,2022744050,48550,48650,48650,48550,641
|
|
20241004,112100,1991602850,48650,48650,48650,48650,0
|
|
20241004,112000,1991602850,48650,48650,48650,48650,167
|
|
20241004,111900,1983478300,48650,48650,48650,48650,1
|
|
20241004,111800,1983429650,48650,48650,48650,48650,20
|
|
20241004,111700,1982456650,48650,48650,48650,48650,91
|
|
20241004,111600,1978029500,48650,48650,48650,48650,22
|
|
20241004,111500,1976959200,48600,48600,48600,48600,1
|
|
20241004,111400,1976910600,48600,48600,48600,48600,25
|
|
20241004,111300,1975695600,48650,48650,48650,48650,537
|
|
20241004,111200,1949570550,48700,48700,48700,48700,6
|
|
20241004,111100,1949278350,48800,48700,48800,48700,7
|
|
20241004,111000,1948936850,48700,48700,48700,48700,1
|
|
20241004,110900,1948888150,48700,48700,48700,48700,493
|
|
20241004,110800,1924879050,48700,48700,48700,48650,85
|
|
20241004,110700,1920742400,48800,48700,48800,48650,73
|
|
20241004,110600,1917182750,48650,48650,48650,48650,12
|
|
20241004,110500,1916598950,48650,48800,48800,48650,185
|
|
20241004,110400,1907585050,48850,48900,48900,48850,10
|
|
20241004,110300,1907096300,48850,48850,48850,48850,24
|
|
20241004,110200,1905923900,48900,49000,49000,48900,108
|
|
20241004,110100,1900641800,48900,48900,48900,48850,60
|
|
20241004,110000,1897710300,48900,49050,49100,48900,434
|
|
20241004,105900,1876434850,49100,49150,49150,49100,118
|
|
20241004,105800,1870635200,49150,49100,49150,49050,403
|
|
20241004,105700,1850839950,49100,48700,49200,48700,2461
|
|
20241004,105600,1730422150,48750,48600,48750,48600,12
|
|
20241004,105500,1729838400,48650,48550,48650,48550,18
|
|
20241004,105400,1728964000,48750,48750,48750,48750,0
|
|
20241004,105300,1728964000,48750,48750,48750,48750,0
|
|
20241004,105200,1728964000,48750,48650,48750,48650,1033
|
|
20241004,105100,1678611650,48650,48550,48650,48550,746
|
|
20241004,105000,1642382750,48550,48600,48600,48550,28
|
|
20241004,104900,1641022300,48600,48600,48600,48600,1
|
|
20241004,104800,1640973700,48500,48600,48600,48500,127
|
|
20241004,104700,1634808750,48650,48550,48650,48550,309
|
|
20241004,104600,1619793450,48550,48500,48550,48500,84
|
|
20241004,104500,1615717900,48500,48400,48500,48400,49
|
|
20241004,104400,1613343950,48400,48350,48450,48350,60
|
|
20241004,104300,1610438600,48350,48350,48350,48350,21
|
|
20241004,104200,1609423250,48350,48350,48350,48350,34
|
|
20241004,104100,1607779350,48400,48400,48400,48400,1
|
|
20241004,104000,1607730950,48400,48400,48400,48400,0
|
|
20241004,103900,1607730950,48400,48400,48400,48400,0
|
|
20241004,103800,1607730950,48400,48400,48400,48400,0
|
|
20241004,103700,1607730950,48400,48400,48400,48400,9
|
|
20241004,103600,1607295350,48450,48450,48450,48450,34
|
|
20241004,103500,1605648050,48450,48450,48450,48450,2
|
|
20241004,103400,1605551150,48450,48350,48450,48350,16
|
|
20241004,103300,1604776150,48350,48350,48350,48350,25
|
|
20241004,103200,1603567400,48400,48300,48400,48300,54
|
|
20241004,103100,1600954300,48250,48400,48400,48250,232
|
|
20241004,103000,1589755350,48250,48350,48350,48200,963
|
|
20241004,102900,1543274050,48600,48350,48600,48300,648
|
|
20241004,102800,1511840500,48400,48500,48500,48400,499
|
|
20241004,102700,1487659600,48500,48500,48500,48500,268
|
|
20241004,102600,1474661600,48500,48600,48600,48500,524
|
|
20241004,102500,1449217200,48600,48600,48600,48600,36
|
|
20241004,102400,1447467600,48550,48650,48650,48550,167
|
|
20241004,102300,1439357250,48600,48550,48600,48550,91
|
|
20241004,102200,1434936550,48650,48650,48650,48650,1
|
|
20241004,102100,1434887900,48650,48600,48650,48600,105
|
|
20241004,102000,1429784800,48650,48700,48700,48650,53
|
|
20241004,101900,1427203800,48700,48600,48700,48600,139
|
|
20241004,101800,1420441850,48550,48550,48550,48550,1
|
|
20241004,101700,1420393300,48500,48550,48600,48500,40
|
|
20241004,101600,1418452950,48550,48600,48650,48500,78
|
|
20241004,101500,1414661400,48700,48850,48900,48650,438
|
|
20241004,101400,1393273850,48800,48750,48900,48750,1433
|
|
20241004,101300,1323244800,48750,48700,48750,48700,741
|
|
20241004,101200,1287133300,48700,48650,48700,48500,293
|
|
20241004,101100,1272878300,48500,48450,48600,48450,512
|
|
20241004,101000,1248011950,48450,48500,48500,48450,14
|
|
20241004,100900,1247333150,48550,48550,48550,48550,12
|
|
20241004,100800,1246750550,48550,48550,48550,48550,5
|
|
20241004,100700,1246507800,48550,48550,48550,48550,2
|
|
20241004,100600,1246410700,48550,48450,48550,48450,13
|
|
20241004,100500,1245780750,48450,48600,48600,48450,167
|
|
20241004,100400,1237671750,48600,48500,48600,48500,1147
|
|
20241004,100300,1181959100,48550,48550,48550,48550,306
|
|
20241004,100200,1167102800,48500,48550,48550,48500,166
|
|
20241004,100100,1159049250,48550,48500,48600,48500,741
|
|
20241004,100000,1123092850,48500,48400,48500,48300,549
|
|
20241004,095900,1096494900,48350,48400,48400,48350,897
|
|
20241004,095800,1053100200,48400,48300,48450,48300,543
|
|
20241004,095700,1026823000,48300,48300,48300,48300,185
|
|
20241004,095600,1017887500,48300,48300,48300,48300,177
|
|
20241004,095500,1009338400,48300,48300,48300,48300,93
|
|
20241004,095400,1004846500,48300,48300,48300,48250,210
|
|
20241004,095300,994704500,48300,48200,48300,48200,120
|
|
20241004,095200,988915200,48200,48000,48200,48000,559
|
|
20241004,095100,962028450,47950,47800,47950,47750,402
|
|
20241004,095000,942791900,47750,47800,47800,47750,163
|
|
20241004,094900,935007150,47800,47850,47950,47800,393
|
|
20241004,094800,916211800,47850,47950,47950,47850,115
|
|
20241004,094700,910708750,47850,47850,47850,47850,22
|
|
20241004,094600,909656050,47800,47800,47800,47800,132
|
|
20241004,094500,903346450,47800,47800,47800,47800,0
|
|
20241004,094400,903346450,47800,47800,47800,47800,8
|
|
20241004,094300,902964050,47800,47800,47800,47800,6
|
|
20241004,094200,902677250,48000,48000,48000,48000,100
|
|
20241004,094100,897877250,48000,48000,48000,48000,6
|
|
20241004,094000,897589250,47750,47750,47750,47750,0
|
|
20241004,093900,897589250,47750,47750,47750,47750,43
|
|
20241004,093800,895536000,47750,47750,48000,47750,33
|
|
20241004,093700,893960000,47750,47850,47850,47750,373
|
|
20241004,093600,876127350,48000,48000,48000,48000,32
|
|
20241004,093500,874591350,48000,47850,48000,47850,23
|
|
20241004,093400,873487650,47900,48000,48000,47900,46
|
|
20241004,093300,871283250,48000,48000,48000,48000,58
|
|
20241004,093200,868499250,48000,48000,48000,47800,131
|
|
20241004,093100,862216950,47800,47950,47950,47800,278
|
|
20241004,093000,848890150,47950,48100,48100,47950,137
|
|
20241004,092900,842313600,48100,48000,48200,48000,135
|
|
20241004,092800,835820500,48000,48200,48200,48000,376
|
|
20241004,092700,817747100,48200,48200,48200,48050,60
|
|
20241004,092600,814855400,48000,47900,48000,47900,219
|
|
20241004,092500,804348800,47800,47800,47800,47750,141
|
|
20241004,092400,797615750,47750,47600,47750,47600,85
|
|
20241004,092300,793559650,47600,47550,47750,47400,315
|
|
20241004,092200,778597100,47750,47750,47750,47750,6
|
|
20241004,092100,778310600,47750,47750,47750,47500,361
|
|
20241004,092000,761148100,47500,47650,47650,47500,1222
|
|
20241004,091900,703028400,47650,47850,47850,47600,1377
|
|
20241004,091800,637270200,47850,47950,47950,47850,63
|
|
20241004,091700,634254650,47900,48000,48000,47900,400
|
|
20241004,091600,615089500,48000,48250,48250,48000,343
|
|
20241004,091500,598618550,48050,48250,48300,48050,427
|
|
20241004,091400,578048000,48250,48300,48350,48250,200
|
|
20241004,091300,568395800,48200,48200,48200,48200,29
|
|
20241004,091200,566998000,48150,48500,48500,48150,173
|
|
20241004,091100,558628050,48450,48100,48500,48100,1835
|
|
20241004,091000,469953800,48200,48200,48200,48200,321
|
|
20241004,090900,454481600,48200,48000,48250,48000,555
|
|
20241004,090800,427744250,47800,47750,47800,47700,587
|
|
20241004,090700,399688550,47750,48000,48000,47700,710
|
|
20241004,090600,365795500,47700,47750,47750,47700,120
|
|
20241004,090500,360070350,47750,48150,48250,47750,892
|
|
20241004,090400,317199150,48150,48150,48300,48150,300
|
|
20241004,090300,302727300,48250,48100,48300,48100,537
|
|
20241004,090200,276853250,48300,48550,48550,48100,543
|
|
20241004,090100,250641500,48550,47950,48650,47800,4127
|
|
20241004,090000,51461450,47950,47600,47950,47600,985
|