596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,185200,3132205300,45750,45750,45750,45750,0
|
|
20241011,185100,3132205300,45750,45750,45750,45750,0
|
|
20241011,185000,3132205300,45750,45750,45750,45750,0
|
|
20241011,184900,3132205300,45750,45750,45750,45750,0
|
|
20241011,184800,3132205300,45750,45750,45750,45750,0
|
|
20241011,184700,3132205300,45750,45750,45750,45750,0
|
|
20241011,184600,3132205300,45750,45750,45750,45750,0
|
|
20241011,184500,3132205300,45750,45750,45750,45750,0
|
|
20241011,184400,3132205300,45750,45750,45750,45750,0
|
|
20241011,184300,3132205300,45750,45750,45750,45750,0
|
|
20241011,184200,3132205300,45750,45750,45750,45750,0
|
|
20241011,184100,3132205300,45750,45750,45750,45750,0
|
|
20241011,184000,3132205300,45750,45750,45750,45750,0
|
|
20241011,183900,3132205300,45750,45750,45750,45750,0
|
|
20241011,183800,3132205300,45750,45750,45750,45750,0
|
|
20241011,183700,3132205300,45750,45750,45750,45750,0
|
|
20241011,183600,3132205300,45750,45750,45750,45750,0
|
|
20241011,183500,3132205300,45750,45750,45750,45750,0
|
|
20241011,183400,3132205300,45750,45750,45750,45750,0
|
|
20241011,183300,3132205300,45750,45750,45750,45750,0
|
|
20241011,183200,3132205300,45750,45750,45750,45750,0
|
|
20241011,183100,3132205300,45750,45750,45750,45750,0
|
|
20241011,183000,3132205300,45750,45750,45750,45750,0
|
|
20241011,182900,3132205300,45750,45750,45750,45750,0
|
|
20241011,182800,3132205300,45750,45750,45750,45750,0
|
|
20241011,182700,3132205300,45750,45750,45750,45750,0
|
|
20241011,182600,3132205300,45750,45750,45750,45750,0
|
|
20241011,182500,3132205300,45750,45750,45750,45750,0
|
|
20241011,182400,3132205300,45750,45750,45750,45750,0
|
|
20241011,182300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,182200,3132205300,45750,45750,45750,45750,0
|
|
20241011,182100,3132205300,45750,45750,45750,45750,0
|
|
20241011,182000,3132205300,45750,45750,45750,45750,0
|
|
20241011,181900,3132205300,45750,45750,45750,45750,0
|
|
20241011,181800,3132205300,45750,45750,45750,45750,0
|
|
20241011,181700,3132205300,45750,45750,45750,45750,0
|
|
20241011,181600,3132205300,45750,45750,45750,45750,0
|
|
20241011,181500,3132205300,45750,45750,45750,45750,0
|
|
20241011,181400,3132205300,45750,45750,45750,45750,0
|
|
20241011,181300,3132205300,45750,45750,45750,45750,0
|
|
20241011,181200,3132205300,45750,45750,45750,45750,0
|
|
20241011,181100,3132205300,45750,45750,45750,45750,0
|
|
20241011,181000,3132205300,45750,45750,45750,45750,0
|
|
20241011,180900,3132205300,45750,45750,45750,45750,0
|
|
20241011,180800,3132205300,45750,45750,45750,45750,0
|
|
20241011,180700,3132205300,45750,45750,45750,45750,0
|
|
20241011,180600,3132205300,45750,45750,45750,45750,0
|
|
20241011,180500,3132205300,45750,45750,45750,45750,0
|
|
20241011,180400,3132205300,45750,45750,45750,45750,0
|
|
20241011,180300,3132205300,45750,45750,45750,45750,0
|
|
20241011,180200,3132205300,45750,45750,45750,45750,0
|
|
20241011,180100,3132205300,45750,45750,45750,45750,0
|
|
20241011,180000,3132205300,45750,45750,45750,45750,0
|
|
20241011,175900,3132205300,45750,45750,45750,45750,0
|
|
20241011,175800,3132205300,45750,45750,45750,45750,0
|
|
20241011,175700,3132205300,45750,45750,45750,45750,0
|
|
20241011,175600,3132205300,45750,45750,45750,45750,0
|
|
20241011,175500,3132205300,45750,45750,45750,45750,0
|
|
20241011,175400,3132205300,45750,45750,45750,45750,0
|
|
20241011,175300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,175200,3132205300,45750,45750,45750,45750,0
|
|
20241011,175100,3132205300,45750,45750,45750,45750,0
|
|
20241011,175000,3132205300,45750,45750,45750,45750,0
|
|
20241011,174900,3132205300,45750,45750,45750,45750,0
|
|
20241011,174800,3132205300,45750,45750,45750,45750,0
|
|
20241011,174700,3132205300,45750,45750,45750,45750,0
|
|
20241011,174600,3132205300,45750,45750,45750,45750,0
|
|
20241011,174500,3132205300,45750,45750,45750,45750,0
|
|
20241011,174400,3132205300,45750,45750,45750,45750,0
|
|
20241011,174300,3132205300,45750,45750,45750,45750,0
|
|
20241011,174200,3132205300,45750,45750,45750,45750,0
|
|
20241011,174100,3132205300,45750,45750,45750,45750,0
|
|
20241011,174000,3132205300,45750,45750,45750,45750,0
|
|
20241011,173900,3132205300,45750,45750,45750,45750,0
|
|
20241011,173800,3132205300,45750,45750,45750,45750,0
|
|
20241011,173700,3132205300,45750,45750,45750,45750,0
|
|
20241011,173600,3132205300,45750,45750,45750,45750,0
|
|
20241011,173500,3132205300,45750,45750,45750,45750,0
|
|
20241011,173400,3132205300,45750,45750,45750,45750,0
|
|
20241011,173300,3132205300,45750,45750,45750,45750,0
|
|
20241011,173200,3132205300,45750,45750,45750,45750,0
|
|
20241011,173100,3132205300,45750,45750,45750,45750,0
|
|
20241011,173000,3132205300,45750,45750,45750,45750,0
|
|
20241011,172900,3132205300,45750,45750,45750,45750,0
|
|
20241011,172800,3132205300,45750,45750,45750,45750,0
|
|
20241011,172700,3132205300,45750,45750,45750,45750,0
|
|
20241011,172600,3132205300,45750,45750,45750,45750,0
|
|
20241011,172500,3132205300,45750,45750,45750,45750,0
|
|
20241011,172400,3132205300,45750,45750,45750,45750,0
|
|
20241011,172300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,172200,3132205300,45750,45750,45750,45750,0
|
|
20241011,172100,3132205300,45750,45750,45750,45750,0
|
|
20241011,172000,3132205300,45750,45750,45750,45750,0
|
|
20241011,171900,3132205300,45750,45750,45750,45750,0
|
|
20241011,171800,3132205300,45750,45750,45750,45750,0
|
|
20241011,171700,3132205300,45750,45750,45750,45750,0
|
|
20241011,171600,3132205300,45750,45750,45750,45750,0
|
|
20241011,171500,3132205300,45750,45750,45750,45750,0
|
|
20241011,171400,3132205300,45750,45750,45750,45750,0
|
|
20241011,171300,3132205300,45750,45750,45750,45750,0
|
|
20241011,171200,3132205300,45750,45750,45750,45750,0
|
|
20241011,171100,3132205300,45750,45750,45750,45750,0
|
|
20241011,171000,3132205300,45750,45750,45750,45750,0
|
|
20241011,170900,3132205300,45750,45750,45750,45750,0
|
|
20241011,170800,3132205300,45750,45750,45750,45750,0
|
|
20241011,170700,3132205300,45750,45750,45750,45750,0
|
|
20241011,170600,3132205300,45750,45750,45750,45750,0
|
|
20241011,170500,3132205300,45750,45750,45750,45750,0
|
|
20241011,170400,3132205300,45750,45750,45750,45750,0
|
|
20241011,170300,3132205300,45750,45750,45750,45750,0
|
|
20241011,170200,3132205300,45750,45750,45750,45750,0
|
|
20241011,170100,3132205300,45750,45750,45750,45750,0
|
|
20241011,170000,3132205300,45750,45750,45750,45750,0
|
|
20241011,165900,3132205300,45750,45750,45750,45750,0
|
|
20241011,165800,3132205300,45750,45750,45750,45750,0
|
|
20241011,165700,3132205300,45750,45750,45750,45750,0
|
|
20241011,165600,3132205300,45750,45750,45750,45750,0
|
|
20241011,165500,3132205300,45750,45750,45750,45750,0
|
|
20241011,165400,3132205300,45750,45750,45750,45750,0
|
|
20241011,165300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,165200,3132205300,45750,45750,45750,45750,0
|
|
20241011,165100,3132205300,45750,45750,45750,45750,0
|
|
20241011,165000,3132205300,45750,45750,45750,45750,0
|
|
20241011,164900,3132205300,45750,45750,45750,45750,0
|
|
20241011,164800,3132205300,45750,45750,45750,45750,0
|
|
20241011,164700,3132205300,45750,45750,45750,45750,0
|
|
20241011,164600,3132205300,45750,45750,45750,45750,0
|
|
20241011,164500,3132205300,45750,45750,45750,45750,0
|
|
20241011,164400,3132205300,45750,45750,45750,45750,0
|
|
20241011,164300,3132205300,45750,45750,45750,45750,0
|
|
20241011,164200,3132205300,45750,45750,45750,45750,0
|
|
20241011,164100,3132205300,45750,45750,45750,45750,0
|
|
20241011,164000,3132205300,45750,45750,45750,45750,0
|
|
20241011,163900,3132205300,45750,45750,45750,45750,0
|
|
20241011,163800,3132205300,45750,45750,45750,45750,0
|
|
20241011,163700,3132205300,45750,45750,45750,45750,0
|
|
20241011,163600,3132205300,45750,45750,45750,45750,0
|
|
20241011,163500,3132205300,45750,45750,45750,45750,0
|
|
20241011,163400,3132205300,45750,45750,45750,45750,0
|
|
20241011,163300,3132205300,45750,45750,45750,45750,0
|
|
20241011,163200,3132205300,45750,45750,45750,45750,0
|
|
20241011,163100,3132205300,45750,45750,45750,45750,0
|
|
20241011,163000,3132205300,45750,45750,45750,45750,0
|
|
20241011,162900,3132205300,45750,45750,45750,45750,0
|
|
20241011,162800,3132205300,45750,45750,45750,45750,0
|
|
20241011,162700,3132205300,45750,45750,45750,45750,0
|
|
20241011,162600,3132205300,45750,45750,45750,45750,0
|
|
20241011,162500,3132205300,45750,45750,45750,45750,0
|
|
20241011,162400,3132205300,45750,45750,45750,45750,0
|
|
20241011,162300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,162200,3132205300,45750,45750,45750,45750,0
|
|
20241011,162100,3132205300,45750,45750,45750,45750,0
|
|
20241011,162000,3132205300,45750,45750,45750,45750,0
|
|
20241011,161900,3132205300,45750,45750,45750,45750,0
|
|
20241011,161800,3132205300,45750,45750,45750,45750,0
|
|
20241011,161700,3132205300,45750,45750,45750,45750,0
|
|
20241011,161600,3132205300,45750,45750,45750,45750,0
|
|
20241011,161500,3132205300,45750,45750,45750,45750,0
|
|
20241011,161400,3132205300,45750,45750,45750,45750,0
|
|
20241011,161300,3132205300,45750,45750,45750,45750,0
|
|
20241011,161200,3132205300,45750,45750,45750,45750,0
|
|
20241011,161100,3132205300,45750,45750,45750,45750,0
|
|
20241011,161000,3132205300,45750,45750,45750,45750,0
|
|
20241011,160900,3132205300,45750,45750,45750,45750,0
|
|
20241011,160800,3132205300,45750,45750,45750,45750,0
|
|
20241011,160700,3132205300,45750,45750,45750,45750,0
|
|
20241011,160600,3132205300,45750,45750,45750,45750,0
|
|
20241011,160500,3132205300,45750,45750,45750,45750,0
|
|
20241011,160400,3132205300,45750,45750,45750,45750,0
|
|
20241011,160300,3132205300,45750,45750,45750,45750,0
|
|
20241011,160200,3132205300,45750,45750,45750,45750,0
|
|
20241011,160100,3132205300,45750,45750,45750,45750,0
|
|
20241011,160000,3132205300,45750,45750,45750,45750,0
|
|
20241011,155900,3132205300,45750,45750,45750,45750,0
|
|
20241011,155800,3132205300,45750,45750,45750,45750,0
|
|
20241011,155700,3132205300,45750,45750,45750,45750,0
|
|
20241011,155600,3132205300,45750,45750,45750,45750,0
|
|
20241011,155500,3132205300,45750,45750,45750,45750,0
|
|
20241011,155400,3132205300,45750,45750,45750,45750,0
|
|
20241011,155300,3132205300,45750,45750,45750,45750,2080
|
|
20241011,155200,3132205300,45750,45750,45750,45750,0
|
|
20241011,155100,3132205300,45750,45750,45750,45750,0
|
|
20241011,155000,3132205300,45750,45750,45750,45750,0
|
|
20241011,154900,3132205300,45750,45750,45750,45750,0
|
|
20241011,154800,3132205300,45750,45750,45750,45750,0
|
|
20241011,154700,3132205300,45750,45750,45750,45750,0
|
|
20241011,154600,3132205300,45750,45750,45750,45750,0
|
|
20241011,154500,3132205300,45750,45750,45750,45750,0
|
|
20241011,154400,3132205300,45750,45750,45750,45750,0
|
|
20241011,154300,3132205300,45750,45750,45750,45750,0
|
|
20241011,154200,3132205300,45750,45750,45750,45750,0
|
|
20241011,154100,3132205300,45750,45750,45750,45750,0
|
|
20241011,154000,3132205300,45750,45750,45750,45750,0
|
|
20241011,153900,3132205300,45750,45750,45750,45750,0
|
|
20241011,153800,3132205300,45750,45750,45750,45750,0
|
|
20241011,153700,3132205300,45750,45750,45750,45750,0
|
|
20241011,153600,3132205300,45750,45750,45750,45750,0
|
|
20241011,153500,3132205300,45750,45750,45750,45750,0
|
|
20241011,153400,3132205300,45750,45750,45750,45750,0
|
|
20241011,153300,3132205300,45750,45750,45750,45750,0
|
|
20241011,153200,3132205300,45750,45750,45750,45750,0
|
|
20241011,153100,3132205300,45750,45750,45750,45750,0
|
|
20241011,153000,3132205300,45750,45750,45750,45750,2080
|
|
20241011,152900,3037045300,45900,45900,45900,45900,0
|
|
20241011,152800,3037045300,45900,45900,45900,45900,0
|
|
20241011,152700,3037045300,45900,45900,45900,45900,0
|
|
20241011,152600,3037045300,45900,45900,45900,45900,0
|
|
20241011,152500,3037045300,45900,45900,45900,45900,0
|
|
20241011,152400,3037045300,45900,45900,45900,45900,0
|
|
20241011,152300,3037045300,45900,45900,45900,45900,0
|
|
20241011,152200,3037045300,45900,45900,45900,45900,0
|
|
20241011,152100,3037045300,45900,45900,45900,45900,0
|
|
20241011,152000,3037045300,45900,45900,45900,45900,0
|
|
20241011,151900,3037045300,45900,45850,45900,45700,365
|
|
20241011,151800,3020326300,46000,45900,46000,45900,250
|
|
20241011,151700,3008850500,45900,46000,46000,45900,113
|
|
20241011,151600,3003663500,45950,45850,46000,45850,21
|
|
20241011,151500,3002699500,45850,45800,45850,45800,68
|
|
20241011,151400,2999582800,45700,45700,45800,45650,188
|
|
20241011,151300,2990983550,45750,45900,45900,45750,199
|
|
20241011,151200,2981865050,45900,46000,46000,45900,1028
|
|
20241011,151100,2934588600,46000,46000,46000,46000,30
|
|
20241011,151000,2933208600,46000,46050,46100,46000,134
|
|
20241011,150900,2927034250,46100,46100,46100,46050,161
|
|
20241011,150800,2919619200,46100,46100,46100,46100,0
|
|
20241011,150700,2919619200,46100,46050,46100,46050,312
|
|
20241011,150600,2905251300,46050,46000,46050,46000,42
|
|
20241011,150500,2903319200,46000,46050,46050,46000,76
|
|
20241011,150400,2899821900,46050,46050,46050,46050,23
|
|
20241011,150300,2898762750,46100,46100,46100,46000,58
|
|
20241011,150200,2896091650,46100,46100,46100,46100,158
|
|
20241011,150100,2888807850,46100,46100,46100,46100,41
|
|
20241011,150000,2886917750,46100,46100,46100,46000,40
|
|
20241011,145900,2885074150,46000,46000,46000,46000,10
|
|
20241011,145800,2884614150,46150,46000,46150,46000,13
|
|
20241011,145700,2884016000,46150,46150,46150,46150,12
|
|
20241011,145600,2883462200,46100,46050,46100,46000,169
|
|
20241011,145500,2875674600,46000,46000,46000,46000,1
|
|
20241011,145400,2875628600,46000,46050,46050,46000,211
|
|
20241011,145300,2865912450,46150,46100,46150,46100,215
|
|
20241011,145200,2855990400,46050,45950,46100,45950,750
|
|
20241011,145100,2821450700,45950,45950,45950,45950,41
|
|
20241011,145000,2819566750,45850,45850,45950,45850,129
|
|
20241011,144900,2813651800,45850,45850,45850,45850,15
|
|
20241011,144800,2812964050,45850,45850,45900,45850,192
|
|
20241011,144700,2804160800,45850,46000,46000,45850,14
|
|
20241011,144600,2803518450,45900,45900,45900,45850,106
|
|
20241011,144500,2798653300,46000,46000,46000,45900,14
|
|
20241011,144400,2798010100,46000,46000,46000,46000,0
|
|
20241011,144300,2798010100,46000,45850,46000,45850,215
|
|
20241011,144200,2788151900,46000,45850,46000,45850,121
|
|
20241011,144100,2782586050,45850,45850,45850,45850,13
|
|
20241011,144000,2781990000,46000,45950,46000,45850,114
|
|
20241011,143900,2776755050,45900,45900,45900,45900,15
|
|
20241011,143800,2776066550,45900,45950,45950,45900,270
|
|
20241011,143700,2763671950,45950,46000,46050,45950,163
|
|
20241011,143600,2756174250,46050,45950,46050,45950,64
|
|
20241011,143500,2753230700,46000,46000,46000,46000,29
|
|
20241011,143400,2751896700,45950,45950,45950,45950,16
|
|
20241011,143300,2751161500,46050,46050,46050,46050,3
|
|
20241011,143200,2751023350,45900,46100,46100,45900,50
|
|
20241011,143100,2748722150,46050,45900,46050,45900,262
|
|
20241011,143000,2736670900,45900,45650,45900,45650,944
|
|
20241011,142900,2693433650,45650,45750,45800,45650,119
|
|
20241011,142800,2687992700,45750,45800,45800,45750,30
|
|
20241011,142700,2686620100,45800,45800,45800,45800,69
|
|
20241011,142600,2683459900,45800,45800,45800,45800,67
|
|
20241011,142500,2680391300,45800,45900,45900,45800,102
|
|
20241011,142400,2675719200,45950,45950,45950,45950,0
|
|
20241011,142300,2675719200,45950,45900,45950,45900,21
|
|
20241011,142200,2674755150,45800,45900,46000,45800,177
|
|
20241011,142100,2666628550,45900,45950,45950,45900,39
|
|
20241011,142000,2664837500,46100,46000,46100,45950,248
|
|
20241011,141900,2653433450,45950,46050,46050,45950,63
|
|
20241011,141800,2650533000,45950,45900,45950,45900,371
|
|
20241011,141700,2633492600,45800,45700,45900,45700,458
|
|
20241011,141600,2612537850,45700,45600,45700,45600,42
|
|
20241011,141500,2610619250,45600,45600,45700,45550,375
|
|
20241011,141400,2593506100,45450,45450,45550,45450,56
|
|
20241011,141300,2590959050,45450,45450,45650,45400,1144
|
|
20241011,141200,2538997150,45450,45650,45700,45450,2626
|
|
20241011,141100,2419430450,45650,45650,45650,45650,346
|
|
20241011,141000,2403635550,45700,45700,45700,45650,418
|
|
20241011,140900,2384546700,45700,45700,45700,45700,540
|
|
20241011,140800,2359868700,45700,45750,45750,45700,196
|
|
20241011,140700,2350910300,45700,45750,45800,45700,390
|
|
20241011,140600,2333068450,45750,45750,45800,45750,233
|
|
20241011,140500,2322408300,45750,45700,45800,45700,803
|
|
20241011,140400,2285657500,45700,45800,45850,45700,261
|
|
20241011,140300,2273710800,45800,45800,45800,45800,202
|
|
20241011,140200,2264459200,45800,45850,45850,45800,201
|
|
20241011,140100,2255249650,45850,45850,45850,45850,19
|
|
20241011,140000,2254378500,45900,45850,45900,45850,151
|
|
20241011,135900,2247455000,45850,45900,45900,45850,12
|
|
20241011,135800,2246904700,45900,45850,45900,45850,38
|
|
20241011,135700,2245160700,45850,45950,45950,45850,76
|
|
20241011,135600,2241669800,45900,45900,45900,45900,12
|
|
20241011,135500,2241119000,45900,45850,45900,45850,210
|
|
20241011,135400,2231486300,45900,45850,45900,45850,11
|
|
20241011,135300,2230981800,45850,45850,45850,45850,3
|
|
20241011,135200,2230844250,45850,45900,45900,45850,105
|
|
20241011,135100,2226025200,45900,45900,45900,45900,17
|
|
20241011,135000,2225244900,45950,45950,45950,45900,433
|
|
20241011,134900,2205350800,45950,45950,45950,45950,11
|
|
20241011,134800,2204845350,45950,46000,46000,45950,59
|
|
20241011,134700,2202132400,45950,45900,46000,45900,124
|
|
20241011,134600,2196433000,45900,46050,46050,45900,156
|
|
20241011,134500,2189269400,46050,45750,46050,45750,855
|
|
20241011,134400,2150035400,45750,45850,45850,45750,85
|
|
20241011,134300,2146141450,45750,45750,45750,45750,276
|
|
20241011,134200,2133514450,45750,45850,45850,45750,18
|
|
20241011,134100,2132689750,45850,45900,45900,45750,45
|
|
20241011,134000,2130628050,45900,45950,45950,45750,123
|
|
20241011,133900,2124992500,45900,45800,45900,45700,240
|
|
20241011,133800,2113996900,45800,45850,45900,45800,4142
|
|
20241011,133700,1924234750,45850,45850,45950,45850,93
|
|
20241011,133600,1919970500,45950,46000,46000,45850,46
|
|
20241011,133500,1917858200,45850,45950,46050,45850,91
|
|
20241011,133400,1913680900,46050,46050,46050,46050,12
|
|
20241011,133300,1913128300,46050,45900,46050,45900,66
|
|
20241011,133200,1910096350,45900,45900,45950,45900,28
|
|
20241011,133100,1908810650,46150,46150,46150,46150,0
|
|
20241011,133000,1908810650,46150,45900,46150,45900,164
|
|
20241011,132900,1901282550,45900,45900,46000,45900,102
|
|
20241011,132800,1896597700,45900,45900,46200,45900,132
|
|
20241011,132700,1890527550,46050,45950,46050,45900,58
|
|
20241011,132600,1887862550,45900,45900,45900,45900,16
|
|
20241011,132500,1887128150,45900,46000,46200,45900,223
|
|
20241011,132400,1876890400,46000,45800,46200,45800,387
|
|
20241011,132300,1859093700,45800,45750,45850,45750,98
|
|
20241011,132200,1854605550,45750,45750,45850,45750,441
|
|
20241011,132100,1834404400,45750,45850,45850,45750,460
|
|
20241011,132000,1813335800,46000,45850,46000,45850,458
|
|
20241011,131900,1792331300,45900,45950,45950,45900,305
|
|
20241011,131800,1778327050,45950,46000,46000,45950,38
|
|
20241011,131700,1776580250,46000,45950,46000,45900,103
|
|
20241011,131600,1771851650,45900,45950,46000,45900,211
|
|
20241011,131500,1762156900,45950,46000,46000,45950,142
|
|
20241011,131400,1755630300,46050,46000,46050,45950,47
|
|
20241011,131300,1753468650,46000,45950,46000,45950,17
|
|
20241011,131200,1752687000,45950,45950,45950,45950,35
|
|
20241011,131100,1751078750,45950,46050,46050,45950,1614
|
|
20241011,131000,1676835600,46200,46100,46200,46050,1052
|
|
20241011,130900,1628386200,46100,46150,46150,46100,1136
|
|
20241011,130800,1576005300,46150,46200,46200,46150,30
|
|
20241011,130700,1574620500,46200,46150,46200,46150,55
|
|
20241011,130600,1572082100,46150,46150,46150,46150,5
|
|
20241011,130500,1571851350,46150,46150,46150,46150,114
|
|
20241011,130400,1566590250,46150,46200,46250,46150,87
|
|
20241011,130300,1562573850,46200,46150,46200,46150,619
|
|
20241011,130200,1534006500,46150,46200,46200,46150,82
|
|
20241011,130100,1530221050,46250,46250,46250,46250,10
|
|
20241011,130000,1529758550,46200,46250,46250,46150,160
|
|
20241011,125900,1522367450,46200,46200,46200,46200,31
|
|
20241011,125800,1520935250,46250,46200,46250,46200,29
|
|
20241011,125700,1519595100,46300,46200,46300,46150,85
|
|
20241011,125600,1515665300,46200,46200,46200,46200,50
|
|
20241011,125500,1513355300,46200,46200,46200,46200,52
|
|
20241011,125400,1510952900,46200,46350,46350,46200,20
|
|
20241011,125300,1510028450,46200,46300,46300,46200,1030
|
|
20241011,125200,1462408150,46300,46250,46300,46150,112
|
|
20241011,125100,1457226100,46250,46300,46300,46200,1047
|
|
20241011,125000,1408840400,46250,46250,46300,46250,128
|
|
20241011,124900,1402919950,46250,46250,46250,46250,46
|
|
20241011,124800,1400792450,46300,46350,46350,46250,97
|
|
20241011,124700,1396298900,46350,46350,46350,46250,110
|
|
20241011,124600,1391208350,46300,46300,46300,46300,12
|
|
20241011,124500,1390652750,46300,46300,46300,46300,164
|
|
20241011,124400,1383059550,46300,46400,46450,46300,47
|
|
20241011,124300,1380880800,46400,46400,46400,46400,45
|
|
20241011,124200,1378792800,46300,46350,46400,46300,158
|
|
20241011,124100,1371467450,46350,46350,46350,46350,8
|
|
20241011,124000,1371096650,46300,46300,46300,46300,60
|
|
20241011,123900,1368318650,46300,46300,46300,46300,17
|
|
20241011,123800,1367531550,46300,46350,46350,46250,42
|
|
20241011,123700,1365586800,46400,46300,46400,46250,89
|
|
20241011,123600,1361465300,46300,46300,46300,46300,0
|
|
20241011,123500,1361465300,46300,46250,46350,46250,106
|
|
20241011,123400,1356561350,46250,46250,46350,46250,594
|
|
20241011,123300,1329059050,46250,46250,46250,46250,23
|
|
20241011,123200,1327995300,46300,46300,46300,46250,40
|
|
20241011,123100,1326144000,46300,46300,46300,46300,26
|
|
20241011,123000,1324940200,46250,46250,46250,46250,261
|
|
20241011,122900,1312868950,46250,46350,46350,46250,168
|
|
20241011,122800,1305091050,46350,46350,46350,46350,0
|
|
20241011,122700,1305091050,46350,46300,46350,46300,106
|
|
20241011,122600,1300179450,46300,46300,46300,46300,106
|
|
20241011,122500,1295271650,46300,46300,46300,46300,119
|
|
20241011,122400,1289761950,46300,46300,46350,46300,32
|
|
20241011,122300,1288280250,46300,46300,46300,46300,0
|
|
20241011,122200,1288280250,46300,46300,46300,46300,30
|
|
20241011,122100,1286891250,46350,46350,46350,46350,4
|
|
20241011,122000,1286705850,46350,46300,46350,46300,65
|
|
20241011,121900,1283696300,46300,46350,46350,46300,42
|
|
20241011,121800,1281751100,46350,46300,46350,46300,210
|
|
20241011,121700,1272020250,46300,46300,46300,46250,23
|
|
20241011,121600,1270956250,46350,46300,46350,46300,62
|
|
20241011,121500,1268085500,46300,46250,46300,46250,69
|
|
20241011,121400,1264894150,46250,46350,46350,46250,33
|
|
20241011,121300,1263366950,46350,46300,46350,46250,16
|
|
20241011,121200,1262626050,46300,46300,46300,46300,115
|
|
20241011,121100,1257301550,46300,46300,46300,46300,25
|
|
20241011,121000,1256144050,46250,46250,46250,46250,100
|
|
20241011,120900,1251519050,46250,46300,46300,46250,50
|
|
20241011,120800,1249206050,46300,46300,46300,46300,27
|
|
20241011,120700,1247955950,46300,46250,46300,46250,27
|
|
20241011,120600,1246706750,46350,46250,46350,46250,2
|
|
20241011,120500,1246614150,46350,46350,46350,46250,90
|
|
20241011,120400,1242450250,46350,46350,46350,46250,30
|
|
20241011,120300,1241061350,46350,46300,46350,46300,39
|
|
20241011,120200,1239255350,46250,46250,46250,46250,70
|
|
20241011,120100,1236017850,46300,46300,46300,46300,3
|
|
20241011,120000,1235878950,46300,46250,46300,46250,68
|
|
20241011,115900,1232733500,46300,46250,46300,46250,65
|
|
20241011,115800,1229725500,46300,46300,46300,46300,0
|
|
20241011,115700,1229725500,46300,46200,46300,46200,50
|
|
20241011,115600,1227414300,46200,46200,46200,46200,0
|
|
20241011,115500,1227414300,46200,46200,46200,46200,65
|
|
20241011,115400,1224411300,46350,46300,46350,46200,78
|
|
20241011,115300,1220800550,46250,46200,46250,46200,64
|
|
20241011,115200,1217841050,46200,46250,46250,46200,75
|
|
20241011,115100,1214375200,46200,46250,46250,46200,22
|
|
20241011,115000,1213358600,46250,46200,46250,46200,122
|
|
20241011,114900,1207720500,46200,46250,46250,46200,60
|
|
20241011,114800,1204946900,46300,46300,46300,46300,3
|
|
20241011,114700,1204808000,46300,46300,46300,46300,7
|
|
20241011,114600,1204483900,46250,46300,46300,46250,40
|
|
20241011,114500,1202632650,46350,46300,46350,46200,463
|
|
20241011,114400,1181228400,46300,46250,46300,46200,69
|
|
20241011,114300,1178036700,46200,46250,46250,46200,110
|
|
20241011,114200,1172954600,46200,46250,46250,46200,225
|
|
20241011,114100,1162548600,46250,46300,46300,46250,21
|
|
20241011,114000,1161577200,46250,46250,46250,46250,75
|
|
20241011,113900,1158108450,46250,46250,46300,46250,43
|
|
20241011,113800,1156119450,46300,46300,46300,46300,7
|
|
20241011,113700,1155795350,46250,46250,46250,46250,71
|
|
20241011,113600,1152511600,46300,46250,46300,46250,94
|
|
20241011,113500,1148162750,46300,46250,46300,46250,116
|
|
20241011,113400,1142795900,46300,46300,46300,46250,49
|
|
20241011,113300,1140529400,46250,46250,46250,46250,15
|
|
20241011,113200,1139835650,46300,46300,46300,46300,194
|
|
20241011,113100,1130853450,46300,46300,46350,46300,32
|
|
20241011,113000,1129371750,46300,46300,46350,46250,108
|
|
20241011,112900,1124373150,46350,46350,46350,46300,486
|
|
20241011,112800,1101865350,46400,46350,46400,46350,89
|
|
20241011,112700,1097740100,46350,46350,46350,46350,11
|
|
20241011,112600,1097230250,46350,46350,46350,46350,31
|
|
20241011,112500,1095793400,46350,46350,46350,46350,38
|
|
20241011,112400,1094032100,46400,46350,46400,46350,76
|
|
20241011,112300,1090508350,46350,46450,46450,46350,39
|
|
20241011,112200,1088697800,46500,46450,46500,46350,48
|
|
20241011,112100,1086471300,46450,46500,46500,46350,49
|
|
20241011,112000,1084196900,46350,46350,46350,46350,29
|
|
20241011,111900,1082852750,46550,46400,46600,46350,58
|
|
20241011,111800,1080157400,46500,46500,46500,46500,55
|
|
20241011,111700,1077599900,46400,46350,46400,46350,103
|
|
20241011,111600,1072821850,46350,46350,46350,46350,209
|
|
20241011,111500,1063134700,46350,46400,46400,46350,174
|
|
20241011,111400,1055068800,46550,46350,46550,46350,84
|
|
20241011,111300,1051164500,46350,46350,46350,46350,0
|
|
20241011,111200,1051164500,46350,46350,46350,46350,7
|
|
20241011,111100,1050840050,46350,46400,46650,46350,22
|
|
20241011,111000,1049819100,46400,46650,46650,46350,216
|
|
20241011,110900,1039787650,46600,46400,46650,46400,51
|
|
20241011,110800,1037414550,46650,46650,46650,46400,73
|
|
20241011,110700,1034020500,46750,46750,46750,46750,10
|
|
20241011,110600,1033553000,46750,46500,46750,46500,94
|
|
20241011,110500,1029174500,46800,46500,46800,46500,284
|
|
20241011,110400,1015936700,46550,46550,46550,46500,159
|
|
20241011,110300,1008541700,46550,46550,46550,46550,16
|
|
20241011,110200,1007796900,46500,46500,46500,46500,0
|
|
20241011,110100,1007796900,46500,46550,46600,46500,166
|
|
20241011,110000,1000071450,46600,46650,46650,46500,179
|
|
20241011,105900,991739900,46650,46800,46800,46650,27
|
|
20241011,105800,990480200,46650,46650,46650,46650,283
|
|
20241011,105700,977278250,46650,46500,46650,46500,37
|
|
20241011,105600,975554000,46500,46750,46750,46500,109
|
|
20241011,105500,970466500,46750,46800,46800,46750,319
|
|
20241011,105400,955550050,46850,46800,46850,46800,72
|
|
20241011,105300,952180300,46800,46800,46800,46800,30
|
|
20241011,105200,950776300,46800,46950,46950,46800,142
|
|
20241011,105100,944125000,46950,46900,46950,46900,371
|
|
20241011,105000,926725000,46900,46900,46900,46900,0
|
|
20241011,104900,926725000,46900,46900,46900,46900,19
|
|
20241011,104800,925833900,46950,46950,46950,46950,46
|
|
20241011,104700,923674200,46950,46950,46950,46950,1
|
|
20241011,104600,923627250,46950,47000,47000,46950,270
|
|
20241011,104500,910947500,47000,47100,47100,47000,56
|
|
20241011,104400,908313500,47050,47150,47150,47000,31
|
|
20241011,104300,906854300,47200,47100,47200,47100,383
|
|
20241011,104200,888801150,47100,46900,47100,46900,355
|
|
20241011,104100,872102950,46900,46900,46900,46800,53
|
|
20241011,104000,869620150,46900,46900,46900,46900,235
|
|
20241011,103900,858598650,46850,46850,46850,46850,24
|
|
20241011,103800,857474250,46800,46850,46900,46800,103
|
|
20241011,103700,852652500,46850,46900,46900,46850,156
|
|
20241011,103600,845340800,46850,46900,46900,46850,64
|
|
20241011,103500,842340650,46900,46750,46900,46750,461
|
|
20241011,103400,820757000,46750,46600,46750,46600,390
|
|
20241011,103300,802544850,46550,46400,46600,46400,254
|
|
20241011,103200,790727650,46400,46400,46400,46400,21
|
|
20241011,103100,789753250,46400,46300,46400,46200,21
|
|
20241011,103000,788781650,46300,46300,46400,46300,145
|
|
20241011,102900,782061050,46200,46250,46250,46200,240
|
|
20241011,102800,770961200,46250,46250,46350,46200,221
|
|
20241011,102700,760739650,46250,46250,46250,46250,90
|
|
20241011,102600,756577150,46200,46200,46250,46200,245
|
|
20241011,102500,745256800,46250,46300,46300,46250,227
|
|
20241011,102400,734757900,46300,46300,46300,46300,133
|
|
20241011,102300,728600000,46300,46450,46450,46300,41
|
|
20241011,102200,726699000,46450,46350,46450,46350,127
|
|
20241011,102100,720805800,46350,46300,46400,46300,189
|
|
20241011,102000,712052700,46250,46400,46400,46250,244
|
|
20241011,101900,700749700,46400,46250,46400,46250,40
|
|
20241011,101800,698894000,46300,46450,46450,46250,60
|
|
20241011,101700,696114450,46250,46350,46350,46250,213
|
|
20241011,101600,686257250,46350,46350,46350,46350,26
|
|
20241011,101500,685052150,46500,46400,46500,46400,89
|
|
20241011,101400,680920250,46350,46250,46350,46250,290
|
|
20241011,101300,667495400,46300,46250,46300,46200,83
|
|
20241011,101200,663657650,46300,46250,46300,46250,97
|
|
20241011,101100,659170950,46250,46250,46250,46200,75
|
|
20241011,101000,655702800,46250,46250,46250,46250,161
|
|
20241011,100900,648256550,46300,46300,46350,46250,269
|
|
20241011,100800,635801600,46350,46450,46450,46350,401
|
|
20241011,100700,617204600,46500,46500,46500,46500,1
|
|
20241011,100600,617158100,46400,46450,46450,46400,53
|
|
20241011,100500,614697600,46450,46450,46500,46450,133
|
|
20241011,100400,608519150,46450,46500,46500,46450,36
|
|
20241011,100300,606846000,46500,46500,46500,46500,220
|
|
20241011,100200,596616000,46500,46550,46550,46500,37
|
|
20241011,100100,594895400,46550,46550,46550,46550,43
|
|
20241011,100000,592893750,46500,46500,46550,46500,48
|
|
20241011,095900,590661600,46500,46500,46500,46500,108
|
|
20241011,095800,585639600,46550,46600,46600,46550,53
|
|
20241011,095700,583172300,46600,46600,46600,46600,140
|
|
20241011,095600,576648300,46500,46650,46650,46500,116
|
|
20241011,095500,571249000,46650,46650,46650,46650,8
|
|
20241011,095400,570875800,46550,46550,46550,46550,32
|
|
20241011,095300,569386200,46550,46600,46600,46550,137
|
|
20241011,095200,563005750,46600,46600,46600,46600,104
|
|
20241011,095100,558159350,46600,46550,46600,46550,26
|
|
20241011,095000,556948950,46500,46600,46600,46500,47
|
|
20241011,094900,554762450,46700,46700,46700,46700,0
|
|
20241011,094800,554762450,46700,46400,46700,46400,123
|
|
20241011,094700,549054350,46400,46550,46550,46400,1372
|
|
20241011,094600,485293350,46550,46700,46700,46550,34
|
|
20241011,094500,483708150,46700,46600,46700,46600,29
|
|
20241011,094400,482356550,46500,46500,46500,46500,0
|
|
20241011,094300,482356550,46500,46550,46650,46500,694
|
|
20241011,094200,450050050,46550,46500,46550,46500,69
|
|
20241011,094100,446839800,46450,46450,46450,46450,44
|
|
20241011,094000,444796000,46450,46500,46550,46450,161
|
|
20241011,093900,437314900,46450,46500,46500,46450,86
|
|
20241011,093800,433317050,46500,46550,46550,46500,35
|
|
20241011,093700,431689000,46500,46500,46500,46500,2
|
|
20241011,093600,431596000,46450,46500,46500,46450,86
|
|
20241011,093500,427598100,46500,46600,46600,46500,336
|
|
20241011,093400,411968700,46600,46700,46700,46600,33
|
|
20241011,093300,410430700,46700,46750,46750,46600,97
|
|
20241011,093200,405908450,46750,46550,46750,46550,146
|
|
20241011,093100,399107500,46550,46500,46550,46500,92
|
|
20241011,093000,394825800,46500,46550,46550,46500,331
|
|
20241011,092900,379421450,46750,46750,46750,46750,4
|
|
20241011,092800,379234450,46600,46650,46650,46600,201
|
|
20241011,092700,369864100,46650,46650,46650,46600,25
|
|
20241011,092600,368698150,46800,46600,46800,46600,76
|
|
20241011,092500,365146200,46550,46800,46800,46550,5
|
|
20241011,092400,364912450,46550,46600,46600,46550,270
|
|
20241011,092300,352331950,46600,46550,46850,46550,74
|
|
20241011,092200,348874450,46800,46600,46800,46550,154
|
|
20241011,092100,341691600,46550,46650,46650,46550,111
|
|
20241011,092000,336519200,46500,46450,46600,46450,246
|
|
20241011,091900,325080000,46450,46550,46550,46450,192
|
|
20241011,091800,316152450,46550,46600,46600,46550,309
|
|
20241011,091700,301758550,46600,46650,46650,46600,72
|
|
20241011,091600,298402050,46650,46700,46700,46650,122
|
|
20241011,091500,292706850,46700,46750,46750,46700,151
|
|
20241011,091400,285654750,46750,46800,46800,46750,81
|
|
20241011,091300,281867950,46750,46750,46950,46750,325
|
|
20241011,091200,266654150,46800,46950,46950,46800,2326
|
|
20241011,091100,157585200,47000,47000,47000,46900,484
|
|
20241011,091000,134854150,47000,47150,47250,47000,932
|
|
20241011,090900,90927300,47150,47100,47150,47100,110
|
|
20241011,090800,85742550,47100,47050,47100,47050,22
|
|
20241011,090700,84706950,47050,47100,47100,47050,42
|
|
20241011,090600,82730350,47150,47050,47150,47000,219
|
|
20241011,090500,72434050,47050,47050,47100,47050,292
|
|
20241011,090400,58691850,47050,46950,47050,46950,462
|
|
20241011,090300,36975750,46950,47050,47050,46950,162
|
|
20241011,090200,29366550,47050,46950,47050,46850,211
|
|
20241011,090100,19452650,46950,47200,47200,46950,76
|
|
20241011,090000,15875950,47200,46800,47200,46800,338
|