599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,185500,4225705300,47300,47300,47300,47300,0
|
|
20241008,185400,4225705300,47300,47300,47300,47300,0
|
|
20241008,185300,4225705300,47300,47300,47300,47300,0
|
|
20241008,185200,4225705300,47300,47300,47300,47300,0
|
|
20241008,185100,4225705300,47300,47300,47300,47300,0
|
|
20241008,185000,4225705300,47300,47300,47300,47300,0
|
|
20241008,184900,4225705300,47300,47300,47300,47300,0
|
|
20241008,184800,4225705300,47300,47300,47300,47300,0
|
|
20241008,184700,4225705300,47300,47300,47300,47300,0
|
|
20241008,184600,4225705300,47300,47300,47300,47300,0
|
|
20241008,184500,4225705300,47300,47300,47300,47300,0
|
|
20241008,184400,4225705300,47300,47300,47300,47300,0
|
|
20241008,184300,4225705300,47300,47300,47300,47300,0
|
|
20241008,184200,4225705300,47300,47300,47300,47300,0
|
|
20241008,184100,4225705300,47300,47300,47300,47300,0
|
|
20241008,184000,4225705300,47300,47300,47300,47300,0
|
|
20241008,183900,4225705300,47300,47300,47300,47300,0
|
|
20241008,183800,4225705300,47300,47300,47300,47300,0
|
|
20241008,183700,4225705300,47300,47300,47300,47300,0
|
|
20241008,183600,4225705300,47300,47300,47300,47300,0
|
|
20241008,183500,4225705300,47300,47300,47300,47300,0
|
|
20241008,183400,4225705300,47300,47300,47300,47300,0
|
|
20241008,183300,4225705300,47300,47300,47300,47300,0
|
|
20241008,183200,4225705300,47300,47300,47300,47300,0
|
|
20241008,183100,4225705300,47300,47300,47300,47300,0
|
|
20241008,183000,4225705300,47300,47300,47300,47300,0
|
|
20241008,182900,4225705300,47300,47300,47300,47300,0
|
|
20241008,182800,4225705300,47300,47300,47300,47300,0
|
|
20241008,182700,4225705300,47300,47300,47300,47300,0
|
|
20241008,182600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,182500,4225705300,47300,47300,47300,47300,0
|
|
20241008,182400,4225705300,47300,47300,47300,47300,0
|
|
20241008,182300,4225705300,47300,47300,47300,47300,0
|
|
20241008,182200,4225705300,47300,47300,47300,47300,0
|
|
20241008,182100,4225705300,47300,47300,47300,47300,0
|
|
20241008,182000,4225705300,47300,47300,47300,47300,0
|
|
20241008,181900,4225705300,47300,47300,47300,47300,0
|
|
20241008,181800,4225705300,47300,47300,47300,47300,0
|
|
20241008,181700,4225705300,47300,47300,47300,47300,0
|
|
20241008,181600,4225705300,47300,47300,47300,47300,0
|
|
20241008,181500,4225705300,47300,47300,47300,47300,0
|
|
20241008,181400,4225705300,47300,47300,47300,47300,0
|
|
20241008,181300,4225705300,47300,47300,47300,47300,0
|
|
20241008,181200,4225705300,47300,47300,47300,47300,0
|
|
20241008,181100,4225705300,47300,47300,47300,47300,0
|
|
20241008,181000,4225705300,47300,47300,47300,47300,0
|
|
20241008,180900,4225705300,47300,47300,47300,47300,0
|
|
20241008,180800,4225705300,47300,47300,47300,47300,0
|
|
20241008,180700,4225705300,47300,47300,47300,47300,0
|
|
20241008,180600,4225705300,47300,47300,47300,47300,0
|
|
20241008,180500,4225705300,47300,47300,47300,47300,0
|
|
20241008,180400,4225705300,47300,47300,47300,47300,0
|
|
20241008,180300,4225705300,47300,47300,47300,47300,0
|
|
20241008,180200,4225705300,47300,47300,47300,47300,0
|
|
20241008,180100,4225705300,47300,47300,47300,47300,0
|
|
20241008,180000,4225705300,47300,47300,47300,47300,0
|
|
20241008,175900,4225705300,47300,47300,47300,47300,0
|
|
20241008,175800,4225705300,47300,47300,47300,47300,0
|
|
20241008,175700,4225705300,47300,47300,47300,47300,0
|
|
20241008,175600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,175500,4225705300,47300,47300,47300,47300,0
|
|
20241008,175400,4225705300,47300,47300,47300,47300,0
|
|
20241008,175300,4225705300,47300,47300,47300,47300,0
|
|
20241008,175200,4225705300,47300,47300,47300,47300,0
|
|
20241008,175100,4225705300,47300,47300,47300,47300,0
|
|
20241008,175000,4225705300,47300,47300,47300,47300,0
|
|
20241008,174900,4225705300,47300,47300,47300,47300,0
|
|
20241008,174800,4225705300,47300,47300,47300,47300,0
|
|
20241008,174700,4225705300,47300,47300,47300,47300,0
|
|
20241008,174600,4225705300,47300,47300,47300,47300,0
|
|
20241008,174500,4225705300,47300,47300,47300,47300,0
|
|
20241008,174400,4225705300,47300,47300,47300,47300,0
|
|
20241008,174300,4225705300,47300,47300,47300,47300,0
|
|
20241008,174200,4225705300,47300,47300,47300,47300,0
|
|
20241008,174100,4225705300,47300,47300,47300,47300,0
|
|
20241008,174000,4225705300,47300,47300,47300,47300,0
|
|
20241008,173900,4225705300,47300,47300,47300,47300,0
|
|
20241008,173800,4225705300,47300,47300,47300,47300,0
|
|
20241008,173700,4225705300,47300,47300,47300,47300,0
|
|
20241008,173600,4225705300,47300,47300,47300,47300,0
|
|
20241008,173500,4225705300,47300,47300,47300,47300,0
|
|
20241008,173400,4225705300,47300,47300,47300,47300,0
|
|
20241008,173300,4225705300,47300,47300,47300,47300,0
|
|
20241008,173200,4225705300,47300,47300,47300,47300,0
|
|
20241008,173100,4225705300,47300,47300,47300,47300,0
|
|
20241008,173000,4225705300,47300,47300,47300,47300,0
|
|
20241008,172900,4225705300,47300,47300,47300,47300,0
|
|
20241008,172800,4225705300,47300,47300,47300,47300,0
|
|
20241008,172700,4225705300,47300,47300,47300,47300,0
|
|
20241008,172600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,172500,4225705300,47300,47300,47300,47300,0
|
|
20241008,172400,4225705300,47300,47300,47300,47300,0
|
|
20241008,172300,4225705300,47300,47300,47300,47300,0
|
|
20241008,172200,4225705300,47300,47300,47300,47300,0
|
|
20241008,172100,4225705300,47300,47300,47300,47300,0
|
|
20241008,172000,4225705300,47300,47300,47300,47300,0
|
|
20241008,171900,4225705300,47300,47300,47300,47300,0
|
|
20241008,171800,4225705300,47300,47300,47300,47300,0
|
|
20241008,171700,4225705300,47300,47300,47300,47300,0
|
|
20241008,171600,4225705300,47300,47300,47300,47300,0
|
|
20241008,171500,4225705300,47300,47300,47300,47300,0
|
|
20241008,171400,4225705300,47300,47300,47300,47300,0
|
|
20241008,171300,4225705300,47300,47300,47300,47300,0
|
|
20241008,171200,4225705300,47300,47300,47300,47300,0
|
|
20241008,171100,4225705300,47300,47300,47300,47300,0
|
|
20241008,171000,4225705300,47300,47300,47300,47300,0
|
|
20241008,170900,4225705300,47300,47300,47300,47300,0
|
|
20241008,170800,4225705300,47300,47300,47300,47300,0
|
|
20241008,170700,4225705300,47300,47300,47300,47300,0
|
|
20241008,170600,4225705300,47300,47300,47300,47300,0
|
|
20241008,170500,4225705300,47300,47300,47300,47300,0
|
|
20241008,170400,4225705300,47300,47300,47300,47300,0
|
|
20241008,170300,4225705300,47300,47300,47300,47300,0
|
|
20241008,170200,4225705300,47300,47300,47300,47300,0
|
|
20241008,170100,4225705300,47300,47300,47300,47300,0
|
|
20241008,170000,4225705300,47300,47300,47300,47300,0
|
|
20241008,165900,4225705300,47300,47300,47300,47300,0
|
|
20241008,165800,4225705300,47300,47300,47300,47300,0
|
|
20241008,165700,4225705300,47300,47300,47300,47300,0
|
|
20241008,165600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,165500,4225705300,47300,47300,47300,47300,0
|
|
20241008,165400,4225705300,47300,47300,47300,47300,0
|
|
20241008,165300,4225705300,47300,47300,47300,47300,0
|
|
20241008,165200,4225705300,47300,47300,47300,47300,0
|
|
20241008,165100,4225705300,47300,47300,47300,47300,0
|
|
20241008,165000,4225705300,47300,47300,47300,47300,0
|
|
20241008,164900,4225705300,47300,47300,47300,47300,0
|
|
20241008,164800,4225705300,47300,47300,47300,47300,0
|
|
20241008,164700,4225705300,47300,47300,47300,47300,0
|
|
20241008,164600,4225705300,47300,47300,47300,47300,0
|
|
20241008,164500,4225705300,47300,47300,47300,47300,0
|
|
20241008,164400,4225705300,47300,47300,47300,47300,0
|
|
20241008,164300,4225705300,47300,47300,47300,47300,0
|
|
20241008,164200,4225705300,47300,47300,47300,47300,0
|
|
20241008,164100,4225705300,47300,47300,47300,47300,0
|
|
20241008,164000,4225705300,47300,47300,47300,47300,0
|
|
20241008,163900,4225705300,47300,47300,47300,47300,0
|
|
20241008,163800,4225705300,47300,47300,47300,47300,0
|
|
20241008,163700,4225705300,47300,47300,47300,47300,0
|
|
20241008,163600,4225705300,47300,47300,47300,47300,0
|
|
20241008,163500,4225705300,47300,47300,47300,47300,0
|
|
20241008,163400,4225705300,47300,47300,47300,47300,0
|
|
20241008,163300,4225705300,47300,47300,47300,47300,0
|
|
20241008,163200,4225705300,47300,47300,47300,47300,0
|
|
20241008,163100,4225705300,47300,47300,47300,47300,0
|
|
20241008,163000,4225705300,47300,47300,47300,47300,0
|
|
20241008,162900,4225705300,47300,47300,47300,47300,0
|
|
20241008,162800,4225705300,47300,47300,47300,47300,0
|
|
20241008,162700,4225705300,47300,47300,47300,47300,0
|
|
20241008,162600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,162500,4225705300,47300,47300,47300,47300,0
|
|
20241008,162400,4225705300,47300,47300,47300,47300,0
|
|
20241008,162300,4225705300,47300,47300,47300,47300,0
|
|
20241008,162200,4225705300,47300,47300,47300,47300,0
|
|
20241008,162100,4225705300,47300,47300,47300,47300,0
|
|
20241008,162000,4225705300,47300,47300,47300,47300,0
|
|
20241008,161900,4225705300,47300,47300,47300,47300,0
|
|
20241008,161800,4225705300,47300,47300,47300,47300,0
|
|
20241008,161700,4225705300,47300,47300,47300,47300,0
|
|
20241008,161600,4225705300,47300,47300,47300,47300,0
|
|
20241008,161500,4225705300,47300,47300,47300,47300,0
|
|
20241008,161400,4225705300,47300,47300,47300,47300,0
|
|
20241008,161300,4225705300,47300,47300,47300,47300,0
|
|
20241008,161200,4225705300,47300,47300,47300,47300,0
|
|
20241008,161100,4225705300,47300,47300,47300,47300,0
|
|
20241008,161000,4225705300,47300,47300,47300,47300,0
|
|
20241008,160900,4225705300,47300,47300,47300,47300,0
|
|
20241008,160800,4225705300,47300,47300,47300,47300,0
|
|
20241008,160700,4225705300,47300,47300,47300,47300,0
|
|
20241008,160600,4225705300,47300,47300,47300,47300,0
|
|
20241008,160500,4225705300,47300,47300,47300,47300,0
|
|
20241008,160400,4225705300,47300,47300,47300,47300,0
|
|
20241008,160300,4225705300,47300,47300,47300,47300,0
|
|
20241008,160200,4225705300,47300,47300,47300,47300,0
|
|
20241008,160100,4225705300,47300,47300,47300,47300,0
|
|
20241008,160000,4225705300,47300,47300,47300,47300,0
|
|
20241008,155900,4225705300,47300,47300,47300,47300,0
|
|
20241008,155800,4225705300,47300,47300,47300,47300,0
|
|
20241008,155700,4225705300,47300,47300,47300,47300,0
|
|
20241008,155600,4225705300,47300,47300,47300,47300,1315
|
|
20241008,155500,4225705300,47300,47300,47300,47300,0
|
|
20241008,155400,4225705300,47300,47300,47300,47300,0
|
|
20241008,155300,4225705300,47300,47300,47300,47300,0
|
|
20241008,155200,4225705300,47300,47300,47300,47300,0
|
|
20241008,155100,4225705300,47300,47300,47300,47300,0
|
|
20241008,155000,4225705300,47300,47300,47300,47300,0
|
|
20241008,154900,4225705300,47300,47300,47300,47300,0
|
|
20241008,154800,4225705300,47300,47300,47300,47300,0
|
|
20241008,154700,4225705300,47300,47300,47300,47300,0
|
|
20241008,154600,4225705300,47300,47300,47300,47300,0
|
|
20241008,154500,4225705300,47300,47300,47300,47300,0
|
|
20241008,154400,4225705300,47300,47300,47300,47300,0
|
|
20241008,154300,4225705300,47300,47300,47300,47300,0
|
|
20241008,154200,4225705300,47300,47300,47300,47300,0
|
|
20241008,154100,4225705300,47300,47300,47300,47300,0
|
|
20241008,154000,4225705300,47300,47300,47300,47300,0
|
|
20241008,153900,4225705300,47300,47300,47300,47300,0
|
|
20241008,153800,4225705300,47300,47300,47300,47300,0
|
|
20241008,153700,4225705300,47300,47300,47300,47300,0
|
|
20241008,153600,4225705300,47300,47300,47300,47300,0
|
|
20241008,153500,4225705300,47300,47300,47300,47300,0
|
|
20241008,153400,4225705300,47300,47300,47300,47300,0
|
|
20241008,153300,4225705300,47300,47300,47300,47300,0
|
|
20241008,153200,4225705300,47300,47300,47300,47300,0
|
|
20241008,153100,4225705300,47300,47300,47300,47300,0
|
|
20241008,153000,4225705300,47300,47300,47300,47300,1315
|
|
20241008,152900,4163505800,47350,47350,47350,47350,0
|
|
20241008,152800,4163505800,47350,47350,47350,47350,0
|
|
20241008,152700,4163505800,47350,47350,47350,47350,0
|
|
20241008,152600,4163505800,47350,47350,47350,47350,0
|
|
20241008,152500,4163505800,47350,47350,47350,47350,0
|
|
20241008,152400,4163505800,47350,47350,47350,47350,0
|
|
20241008,152300,4163505800,47350,47350,47350,47350,0
|
|
20241008,152200,4163505800,47350,47350,47350,47350,0
|
|
20241008,152100,4163505800,47350,47350,47350,47350,0
|
|
20241008,152000,4163505800,47350,47350,47350,47350,0
|
|
20241008,151900,4163505800,47350,47350,47350,47300,446
|
|
20241008,151800,4142400800,47350,47400,47400,47350,543
|
|
20241008,151700,4116678850,47400,47400,47450,47350,535
|
|
20241008,151600,4091327400,47400,47450,47450,47400,987
|
|
20241008,151500,4044531400,47500,47500,47550,47450,83
|
|
20241008,151400,4040589250,47500,47500,47500,47500,83
|
|
20241008,151300,4036646750,47500,47500,47500,47450,287
|
|
20241008,151200,4023014900,47500,47500,47500,47450,232
|
|
20241008,151100,4011995100,47500,47500,47500,47450,1023
|
|
20241008,151000,3963402750,47500,47600,47600,47500,930
|
|
20241008,150900,3919194550,47550,47650,47650,47550,114
|
|
20241008,150800,3913767350,47650,47700,47700,47600,266
|
|
20241008,150700,3901085850,47700,47700,47700,47700,252
|
|
20241008,150600,3889065450,47700,47750,47750,47700,24
|
|
20241008,150500,3887919550,47750,47800,47800,47750,88
|
|
20241008,150400,3883714550,47800,47800,47800,47800,14
|
|
20241008,150300,3883045350,47800,47800,47800,47800,18
|
|
20241008,150200,3882184950,47800,47800,47800,47800,14
|
|
20241008,150100,3881515750,47750,47800,47800,47750,22
|
|
20241008,150000,3880465150,47750,47800,47800,47750,84
|
|
20241008,145900,3876450250,47750,47850,47850,47750,40
|
|
20241008,145800,3874539900,47800,47750,47900,47750,66
|
|
20241008,145700,3871385900,47750,47850,47900,47750,59
|
|
20241008,145600,3868565800,47800,47850,47900,47800,69
|
|
20241008,145500,3865261450,47850,47850,47950,47800,20
|
|
20241008,145400,3864304700,47800,47900,47950,47800,102
|
|
20241008,145300,3859417750,47900,47900,48000,47900,30
|
|
20241008,145200,3857980550,48000,47950,48000,47950,100
|
|
20241008,145100,3853181200,48000,48050,48050,47900,2761
|
|
20241008,145000,3720923500,47900,48000,48000,47900,351
|
|
20241008,144900,3704093950,48000,47950,48000,47950,286
|
|
20241008,144800,3690368800,47950,47950,47950,47950,15
|
|
20241008,144700,3689649550,47950,48000,48000,47700,1039
|
|
20241008,144600,3640054250,47800,47800,48000,47800,22
|
|
20241008,144500,3639002450,47800,47800,48000,47800,186
|
|
20241008,144400,3630100450,47800,48000,48000,47800,219
|
|
20241008,144300,3619631850,48000,48000,48000,48000,278
|
|
20241008,144200,3606287850,48000,48000,48000,48000,62
|
|
20241008,144100,3603311850,48000,48000,48000,48000,43
|
|
20241008,144000,3601247850,48000,48000,48000,48000,39
|
|
20241008,143900,3599375850,48050,47800,48050,47800,46
|
|
20241008,143800,3597175300,47950,47950,47950,47950,57
|
|
20241008,143700,3594442150,47950,47900,47950,47800,5
|
|
20241008,143600,3594202900,47900,47900,47900,47900,41
|
|
20241008,143500,3592239000,47850,47850,47850,47850,33
|
|
20241008,143400,3590659950,47850,47850,47850,47850,57
|
|
20241008,143300,3587932500,47850,47800,47850,47800,40
|
|
20241008,143200,3586020400,47800,47800,47800,47800,54
|
|
20241008,143100,3583439200,47750,47750,47800,47750,67
|
|
20241008,143000,3580237050,47750,47700,47800,47600,323
|
|
20241008,142900,3564851300,47900,47700,47900,47550,611
|
|
20241008,142800,3535748700,47700,47900,48000,47700,642
|
|
20241008,142700,3505066400,47900,47900,48000,47900,256
|
|
20241008,142600,3492798400,47950,48050,48150,47950,594
|
|
20241008,142500,3464291650,48150,48050,48150,48050,13
|
|
20241008,142400,3463666800,48150,48150,48150,48100,57
|
|
20241008,142300,3460925000,48150,48150,48150,48150,2
|
|
20241008,142200,3460828700,48100,48150,48150,48050,418
|
|
20241008,142100,3440728600,48150,48150,48150,48100,22
|
|
20241008,142000,3439669350,48150,48150,48150,48150,41
|
|
20241008,141900,3437695200,48150,48150,48150,48150,1
|
|
20241008,141800,3437647050,48150,48150,48150,48150,2
|
|
20241008,141700,3437550750,48150,48150,48150,48100,71
|
|
20241008,141600,3434133050,48100,48100,48100,48100,20
|
|
20241008,141500,3433171050,48100,48100,48100,48050,54
|
|
20241008,141400,3430574250,48100,48100,48100,48100,1
|
|
20241008,141300,3430526150,48050,48150,48150,48050,57
|
|
20241008,141200,3427784450,48150,48150,48150,48150,2
|
|
20241008,141100,3427688150,48100,48100,48150,48100,205
|
|
20241008,141000,3417826950,48150,48150,48150,48150,2
|
|
20241008,140900,3417730650,48200,48200,48200,48100,825
|
|
20241008,140800,3378044950,48150,48150,48250,48150,71
|
|
20241008,140700,3374626200,48150,48250,48250,48150,21
|
|
20241008,140600,3373614950,48250,48200,48250,48150,25
|
|
20241008,140500,3372410750,48150,48200,48200,48150,11
|
|
20241008,140400,3371881050,48200,48250,48250,48200,9
|
|
20241008,140300,3371446850,48150,48250,48250,48150,12
|
|
20241008,140200,3370868850,48300,48100,48300,48100,21
|
|
20241008,140100,3369858550,48300,48100,48300,48100,13
|
|
20241008,140000,3369232650,48100,48100,48300,48100,30
|
|
20241008,135900,3367789450,48300,48300,48300,48300,1
|
|
20241008,135800,3367741150,48300,48100,48300,48100,22
|
|
20241008,135700,3366682550,48300,48150,48300,48150,668
|
|
20241008,135600,3334507850,48100,48150,48150,48100,32
|
|
20241008,135500,3332968550,48150,48150,48150,48150,1
|
|
20241008,135400,3332920400,48100,48100,48150,48100,66
|
|
20241008,135300,3329745750,48100,48100,48150,48100,123
|
|
20241008,135200,3323829350,48150,48150,48150,48150,1
|
|
20241008,135100,3323781200,48150,48100,48150,48100,3
|
|
20241008,135000,3323636850,48150,48150,48150,48150,6
|
|
20241008,134900,3323347950,48150,48100,48150,48100,61
|
|
20241008,134800,3320413800,48150,48150,48150,48100,14
|
|
20241008,134700,3319740250,48100,48150,48150,48100,501
|
|
20241008,134600,3295642100,48200,48200,48200,48200,1
|
|
20241008,134500,3295593900,48100,48200,48200,48100,78
|
|
20241008,134400,3291841900,48100,48200,48200,48100,96
|
|
20241008,134300,3287221900,48200,48200,48200,48200,34
|
|
20241008,134200,3285583100,48200,48200,48200,48100,14
|
|
20241008,134100,3284909200,48200,48200,48200,48200,1
|
|
20241008,134000,3284861000,48200,48150,48200,48150,190
|
|
20241008,133900,3275712450,48200,48200,48200,48200,3
|
|
20241008,133800,3275567850,48150,48150,48150,48150,57
|
|
20241008,133700,3272823300,48150,48150,48150,48150,2
|
|
20241008,133600,3272727000,48100,48200,48200,48100,31
|
|
20241008,133500,3271235800,48100,48100,48200,48100,27
|
|
20241008,133400,3269937000,48200,48200,48200,48200,2
|
|
20241008,133300,3269840600,48200,48100,48200,48100,51
|
|
20241008,133200,3267387400,48100,48100,48200,48100,32
|
|
20241008,133100,3265848100,48200,48100,48200,48100,20
|
|
20241008,133000,3264885900,48200,48200,48200,48200,9
|
|
20241008,132900,3264452100,48100,48200,48200,48100,45
|
|
20241008,132800,3262284400,48200,48200,48200,48200,16
|
|
20241008,132700,3261513200,48200,48200,48200,48200,1
|
|
20241008,132600,3261465000,48200,48200,48200,48200,2
|
|
20241008,132500,3261368600,48200,48200,48200,48200,1
|
|
20241008,132400,3261320400,48150,48000,48150,48000,2728
|
|
20241008,132300,3130294300,48100,48100,48100,48100,57
|
|
20241008,132200,3127552600,48100,48100,48100,48100,17
|
|
20241008,132100,3126734900,48150,48150,48150,48100,34
|
|
20241008,132000,3125099350,48200,47950,48250,47950,4
|
|
20241008,131900,3124907000,48100,48000,48200,48000,864
|
|
20241008,131800,3083386600,48000,48100,48100,48000,3823
|
|
20241008,131700,2899881000,48100,48100,48100,48050,45
|
|
20241008,131600,2897716850,48100,48100,48100,48100,39
|
|
20241008,131500,2895840950,48100,48100,48100,48100,20
|
|
20241008,131400,2894878950,48100,48100,48100,48050,42
|
|
20241008,131300,2892858850,48100,48050,48100,48050,42
|
|
20241008,131200,2890840700,48100,48050,48100,48000,70
|
|
20241008,131100,2887477600,48000,48050,48050,48000,230
|
|
20241008,131000,2876437550,48050,48100,48100,48050,486
|
|
20241008,130900,2853083300,48100,48150,48150,48100,144
|
|
20241008,130800,2846156550,48150,48150,48150,48150,3
|
|
20241008,130700,2846012100,48100,48150,48150,48100,7
|
|
20241008,130600,2845675300,48150,48150,48150,48150,8
|
|
20241008,130500,2845290100,48150,48100,48150,48100,23
|
|
20241008,130400,2844183750,48150,48100,48150,48100,22
|
|
20241008,130300,2843125450,48150,48150,48150,48100,261
|
|
20241008,130200,2830571250,48100,48150,48150,48100,83
|
|
20241008,130100,2826578250,48150,48150,48150,48150,1
|
|
20241008,130000,2826530100,48100,48100,48150,48100,2056
|
|
20241008,125900,2727611450,48150,48200,48200,48150,156
|
|
20241008,125800,2720099950,48200,48200,48200,48150,1309
|
|
20241008,125700,2657009800,48200,48250,48300,48200,3032
|
|
20241008,125600,2510731600,48250,48300,48300,48250,12
|
|
20241008,125500,2510152500,48300,48300,48300,48300,24
|
|
20241008,125400,2508993300,48300,48300,48300,48250,111
|
|
20241008,125300,2503637300,48300,48350,48350,48300,54
|
|
20241008,125200,2501026900,48300,48300,48350,48300,199
|
|
20241008,125100,2491415150,48300,48350,48350,48300,694
|
|
20241008,125000,2457894600,48300,48350,48350,48300,142
|
|
20241008,124900,2451035450,48300,48350,48350,48300,29
|
|
20241008,124800,2449634550,48350,48300,48350,48300,4
|
|
20241008,124700,2449441250,48350,48350,48350,48350,14
|
|
20241008,124600,2448764350,48400,48400,48400,48400,51
|
|
20241008,124500,2446295950,48400,48400,48400,48350,4
|
|
20241008,124400,2446102400,48350,48350,48350,48350,96
|
|
20241008,124300,2441460800,48350,48400,48400,48300,86
|
|
20241008,124200,2437306300,48300,48400,48400,48300,38
|
|
20241008,124100,2435470800,48400,48400,48400,48400,1
|
|
20241008,124000,2435422400,48400,48400,48400,48400,39
|
|
20241008,123900,2433534800,48400,48400,48400,48400,275
|
|
20241008,123800,2420224800,48350,48350,48350,48350,57
|
|
20241008,123700,2417468850,48350,48350,48350,48350,2
|
|
20241008,123600,2417372150,48350,48350,48350,48300,136
|
|
20241008,123500,2410802850,48350,48400,48400,48350,10
|
|
20241008,123400,2410319250,48400,48300,48400,48300,11
|
|
20241008,123300,2409787850,48400,48400,48400,48400,1
|
|
20241008,123200,2409739450,48300,48400,48400,48300,22
|
|
20241008,123100,2408676650,48400,48400,48400,48400,1
|
|
20241008,123000,2408628250,48400,48400,48400,48400,1
|
|
20241008,122900,2408579850,48400,48400,48400,48400,2
|
|
20241008,122800,2408483050,48350,48350,48400,48350,141
|
|
20241008,122700,2401665650,48400,48400,48400,48350,24
|
|
20241008,122600,2400505050,48400,48400,48400,48400,101
|
|
20241008,122500,2395616650,48350,48350,48400,48350,248
|
|
20241008,122400,2383625800,48350,48400,48400,48350,8
|
|
20241008,122300,2383238650,48400,48350,48400,48350,11
|
|
20241008,122200,2382706750,48400,48400,48400,48400,1
|
|
20241008,122100,2382658350,48400,48400,48400,48400,2
|
|
20241008,122000,2382561550,48350,48400,48400,48350,23
|
|
20241008,121900,2381449450,48400,48400,48400,48350,4
|
|
20241008,121800,2381255900,48400,48400,48400,48400,3
|
|
20241008,121700,2381110700,48400,48400,48400,48400,1
|
|
20241008,121600,2381062300,48350,48400,48400,48350,5
|
|
20241008,121500,2380820450,48400,48400,48400,48400,1
|
|
20241008,121400,2380772050,48400,48400,48400,48400,1
|
|
20241008,121300,2380723650,48400,48350,48400,48350,39
|
|
20241008,121200,2378837900,48350,48400,48400,48350,9
|
|
20241008,121100,2378402550,48400,48400,48400,48400,2
|
|
20241008,121000,2378305750,48350,48400,48400,48350,42
|
|
20241008,120900,2376274450,48400,48400,48400,48350,52
|
|
20241008,120800,2373758900,48400,48400,48400,48400,2
|
|
20241008,120700,2373662100,48400,48400,48400,48400,8
|
|
20241008,120600,2373274900,48400,48400,48400,48400,0
|
|
20241008,120500,2373274900,48400,48350,48400,48350,36
|
|
20241008,120400,2371534150,48350,48350,48350,48350,23
|
|
20241008,120300,2370422100,48450,48450,48450,48450,13
|
|
20241008,120200,2369792250,48450,48450,48450,48450,0
|
|
20241008,120100,2369792250,48450,48350,48450,48350,20
|
|
20241008,120000,2368824950,48350,48350,48350,48350,0
|
|
20241008,115900,2368824950,48350,48450,48450,48350,38
|
|
20241008,115800,2366984850,48450,48450,48450,48450,0
|
|
20241008,115700,2366984850,48450,48450,48450,48450,23
|
|
20241008,115600,2365870500,48450,48350,48450,48350,490
|
|
20241008,115500,2342178900,48450,48400,48450,48400,139
|
|
20241008,115400,2335445100,48450,48450,48450,48450,3
|
|
20241008,115300,2335299750,48350,48350,48350,48350,0
|
|
20241008,115200,2335299750,48350,48400,48450,48350,42
|
|
20241008,115100,2333268450,48350,48450,48450,48350,43
|
|
20241008,115000,2331187950,48450,48450,48450,48450,0
|
|
20241008,114900,2331187950,48450,48450,48450,48450,0
|
|
20241008,114800,2331187950,48450,48450,48450,48450,0
|
|
20241008,114700,2331187950,48450,48450,48450,48450,0
|
|
20241008,114600,2331187950,48450,48450,48450,48450,10
|
|
20241008,114500,2330703450,48450,48450,48450,48450,167
|
|
20241008,114400,2322612300,48350,48350,48350,48350,10
|
|
20241008,114300,2322128800,48300,48300,48300,48300,0
|
|
20241008,114200,2322128800,48300,48350,48350,48300,92
|
|
20241008,114100,2317684700,48300,48300,48300,48300,34
|
|
20241008,114000,2316042500,48300,48300,48300,48300,40
|
|
20241008,113900,2314110500,48300,48300,48300,48300,0
|
|
20241008,113800,2314110500,48300,48300,48300,48300,165
|
|
20241008,113700,2306141000,48300,48300,48300,48300,0
|
|
20241008,113600,2306141000,48300,48300,48500,48300,23
|
|
20241008,113500,2305029900,48350,48350,48350,48350,0
|
|
20241008,113400,2305029900,48350,48350,48350,48350,0
|
|
20241008,113300,2305029900,48350,48400,48400,48350,1001
|
|
20241008,113200,2256626400,48400,48400,48400,48400,23
|
|
20241008,113100,2255513200,48400,48400,48400,48400,3
|
|
20241008,113000,2255368000,48350,48350,48350,48350,0
|
|
20241008,112900,2255368000,48350,48350,48350,48350,59
|
|
20241008,112800,2252515350,48350,48400,48400,48350,221
|
|
20241008,112700,2241829950,48500,48400,48500,48400,128
|
|
20241008,112600,2235622150,48400,48400,48400,48400,200
|
|
20241008,112500,2225942150,48400,48400,48400,48400,116
|
|
20241008,112400,2220327750,48400,48500,48500,48400,12
|
|
20241008,112300,2219746750,48500,48500,48500,48500,0
|
|
20241008,112200,2219746750,48500,48500,48500,48500,0
|
|
20241008,112100,2219746750,48500,48500,48500,48500,0
|
|
20241008,112000,2219746750,48500,48450,48500,48450,80
|
|
20241008,111900,2215866950,48450,48450,48450,48450,0
|
|
20241008,111800,2215866950,48450,48450,48450,48450,5
|
|
20241008,111700,2215624700,48450,48450,48450,48450,82
|
|
20241008,111600,2211651800,48450,48500,48500,48450,121
|
|
20241008,111500,2205789250,48500,48500,48500,48500,223
|
|
20241008,111400,2194973750,48500,48550,48550,48500,144
|
|
20241008,111300,2187982600,48550,48550,48550,48550,0
|
|
20241008,111200,2187982600,48550,48550,48550,48550,21
|
|
20241008,111100,2186963050,48550,48550,48550,48550,2
|
|
20241008,111000,2186865950,48650,48600,48650,48600,138
|
|
20241008,110900,2180154800,48550,48550,48550,48550,0
|
|
20241008,110800,2180154800,48550,48600,48600,48550,41
|
|
20241008,110700,2178164200,48600,48550,48600,48550,38
|
|
20241008,110600,2176319250,48550,48550,48550,48550,51
|
|
20241008,110500,2173843200,48550,48550,48550,48550,0
|
|
20241008,110400,2173843200,48550,48550,48550,48550,0
|
|
20241008,110300,2173843200,48550,48550,48550,48550,105
|
|
20241008,110200,2168745450,48500,48500,48500,48500,0
|
|
20241008,110100,2168745450,48500,48500,48500,48500,0
|
|
20241008,110000,2168745450,48500,48500,48500,48500,0
|
|
20241008,105900,2168745450,48500,48700,48700,48500,28
|
|
20241008,105800,2167386150,48700,48650,48700,48650,199
|
|
20241008,105700,2157694900,48550,48600,48600,48550,13
|
|
20241008,105600,2157063150,48650,48650,48650,48650,29
|
|
20241008,105500,2155652300,48650,48650,48650,48650,0
|
|
20241008,105400,2155652300,48650,48650,48650,48650,70
|
|
20241008,105300,2152246800,48600,48600,48600,48600,88
|
|
20241008,105200,2147970000,48500,48500,48500,48500,21
|
|
20241008,105100,2146951500,48500,48500,48500,48500,2
|
|
20241008,105000,2146854500,48500,48600,48600,48500,130
|
|
20241008,104900,2140542800,48600,48600,48600,48600,14
|
|
20241008,104800,2139862400,48600,48550,48600,48550,3
|
|
20241008,104700,2139716650,48700,48700,48700,48700,0
|
|
20241008,104600,2139716650,48700,48700,48700,48700,0
|
|
20241008,104500,2139716650,48700,48550,48700,48550,48
|
|
20241008,104400,2137385950,48500,48500,48500,48500,64
|
|
20241008,104300,2134281950,48500,48450,48500,48450,187
|
|
20241008,104200,2125213350,48450,48450,48450,48450,156
|
|
20241008,104100,2117655150,48450,48450,48450,48450,66
|
|
20241008,104000,2114457450,48450,48450,48450,48450,15
|
|
20241008,103900,2113730700,48400,48400,48400,48400,0
|
|
20241008,103800,2113730700,48400,48400,48400,48400,38
|
|
20241008,103700,2111891500,48400,48400,48400,48400,40
|
|
20241008,103600,2109955500,48400,48400,48400,48400,203
|
|
20241008,103500,2100130300,48400,48400,48400,48400,156
|
|
20241008,103400,2092579900,48450,48450,48450,48450,5
|
|
20241008,103300,2092337650,48450,48450,48450,48450,4
|
|
20241008,103200,2092143850,48450,48450,48450,48400,65
|
|
20241008,103100,2088997300,48400,48400,48400,48400,1
|
|
20241008,103000,2088948900,48400,48450,48450,48400,240
|
|
20241008,102900,2077324550,48450,48400,48450,48400,54
|
|
20241008,102800,2074710100,48450,48450,48450,48450,142
|
|
20241008,102700,2067830200,48450,48450,48450,48400,1368
|
|
20241008,102600,2001600600,48450,48450,48450,48450,30
|
|
20241008,102500,2000147100,48400,48450,48450,48400,441
|
|
20241008,102400,1978792150,48450,48500,48500,48450,100
|
|
20241008,102300,1973947100,48550,48550,48550,48500,327
|
|
20241008,102200,1958079900,48550,48550,48550,48550,120
|
|
20241008,102100,1952253900,48550,48550,48550,48550,29
|
|
20241008,102000,1950845950,48550,48550,48550,48550,2
|
|
20241008,101900,1950748850,48550,48700,48700,48550,312
|
|
20241008,101800,1935571650,48700,48850,48850,48700,55
|
|
20241008,101700,1932888650,48650,48700,48850,48650,153
|
|
20241008,101600,1925428550,48700,48900,48900,48650,244
|
|
20241008,101500,1913527100,48900,48900,48900,48750,757
|
|
20241008,101400,1876547350,48900,48900,48900,48800,247
|
|
20241008,101300,1864473050,48850,48950,48950,48850,405
|
|
20241008,101200,1844679650,48950,48850,48950,48850,49
|
|
20241008,101100,1842283900,48850,48900,48900,48800,98
|
|
20241008,101000,1837497900,48950,48800,48950,48800,716
|
|
20241008,100900,1802487900,48800,48650,48850,48650,135
|
|
20241008,100800,1795903250,48650,48650,48650,48650,62
|
|
20241008,100700,1792886950,48650,48550,48650,48500,258
|
|
20241008,100600,1780360350,48550,48550,48550,48550,28
|
|
20241008,100500,1779000950,48400,48400,48400,48400,0
|
|
20241008,100400,1779000950,48400,48550,48550,48400,93
|
|
20241008,100300,1774486100,48400,48600,48650,48400,1040
|
|
20241008,100200,1724097900,48600,48650,48650,48600,84
|
|
20241008,100100,1720013950,48650,48750,48750,48650,42
|
|
20241008,100000,1717967350,48750,48650,48800,48650,101
|
|
20241008,095900,1713043650,48650,48550,48650,48350,418
|
|
20241008,095800,1692735050,48350,48550,48550,48350,146
|
|
20241008,095700,1685647350,48500,48350,48500,48350,2421
|
|
20241008,095600,1568361600,48350,48350,48350,48350,86
|
|
20241008,095500,1564203500,48300,48300,48300,48300,30
|
|
20241008,095400,1562754500,48300,48300,48300,48300,110
|
|
20241008,095300,1557441500,48300,48300,48300,48300,49
|
|
20241008,095200,1555074800,48250,48250,48250,48250,0
|
|
20241008,095100,1555074800,48250,48400,48400,48250,2
|
|
20241008,095000,1554978150,48250,48250,48250,48250,5
|
|
20241008,094900,1554736900,48300,48300,48300,48300,164
|
|
20241008,094800,1546815700,48250,48250,48250,48250,37
|
|
20241008,094700,1545030450,48300,48300,48300,48300,71
|
|
20241008,094600,1541601150,48300,48350,48350,48300,52
|
|
20241008,094500,1539087550,48350,48350,48350,48350,73
|
|
20241008,094400,1535558000,48350,48350,48350,48350,43
|
|
20241008,094300,1533478950,48350,48350,48350,48350,61
|
|
20241008,094200,1530529600,48350,48200,48350,48200,45
|
|
20241008,094100,1528356850,48200,48200,48200,48200,0
|
|
20241008,094000,1528356850,48200,48250,48250,48200,109
|
|
20241008,093900,1523102950,48250,48300,48350,48250,113
|
|
20241008,093800,1517644700,48300,48300,48300,48250,73
|
|
20241008,093700,1514119700,48300,48250,48300,48250,51
|
|
20241008,093600,1511656900,48250,48300,48300,48250,48
|
|
20241008,093500,1509340750,48200,48200,48200,48200,80
|
|
20241008,093400,1505484750,48200,48250,48250,48200,39
|
|
20241008,093300,1503604500,48250,48300,48300,48250,29
|
|
20241008,093200,1502205100,48400,48400,48400,48400,77
|
|
20241008,093100,1498478300,48350,48350,48350,48250,874
|
|
20241008,093000,1456287300,48350,48200,48350,48200,1536
|
|
20241008,092900,1382112450,48150,48150,48150,48150,11
|
|
20241008,092800,1381582800,48150,48150,48200,48100,155
|
|
20241008,092700,1374122800,48150,48300,48300,48150,161
|
|
20241008,092600,1366370350,48300,48000,48300,48000,536
|
|
20241008,092500,1340563450,48000,48100,48100,48000,101
|
|
20241008,092400,1335706650,48100,48050,48100,48000,442
|
|
20241008,092300,1314485600,48100,48000,48100,48000,126
|
|
20241008,092200,1308430150,48050,48050,48050,48000,7641
|
|
20241008,092100,941436900,48100,48100,48100,48050,355
|
|
20241008,092000,924372100,48050,48050,48050,48050,0
|
|
20241008,091900,924372100,48050,48350,48400,48050,401
|
|
20241008,091800,905075200,48400,48150,48400,48150,1098
|
|
20241008,091700,852081450,48150,48150,48150,48100,169
|
|
20241008,091600,843944250,48100,48100,48150,48000,988
|
|
20241008,091500,796500500,48150,48000,48200,48000,408
|
|
20241008,091400,776905050,48000,47800,48000,47800,482
|
|
20241008,091300,753801300,47800,47650,47800,47550,2627
|
|
20241008,091200,628432050,47650,47450,47650,47450,81
|
|
20241008,091100,624582150,47450,47350,47450,47350,1173
|
|
20241008,091000,569007850,47350,47550,47550,47300,1907
|
|
20241008,090900,478586950,47600,47550,47850,47500,630
|
|
20241008,090800,448619250,47600,47850,48000,47600,2123
|
|
20241008,090700,347247450,47850,47800,48000,47800,1031
|
|
20241008,090600,297836100,47800,47850,47850,47750,349
|
|
20241008,090500,281160550,47900,48050,48250,47850,900
|
|
20241008,090400,238011600,48000,48100,48100,48000,1449
|
|
20241008,090300,168388200,48100,48050,48100,48050,537
|
|
20241008,090200,142583150,48050,48000,48050,47900,764
|
|
20241008,090100,105917750,47900,47950,48000,47900,540
|
|
20241008,090000,80021900,48000,48200,48200,48000,1646
|