596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,185200,7448951450,48850,48850,48850,48850,0
|
|
20241014,185100,7448951450,48850,48850,48850,48850,0
|
|
20241014,185000,7448951450,48850,48850,48850,48850,0
|
|
20241014,184900,7448951450,48850,48850,48850,48850,0
|
|
20241014,184800,7448951450,48850,48850,48850,48850,0
|
|
20241014,184700,7448951450,48850,48850,48850,48850,0
|
|
20241014,184600,7448951450,48850,48850,48850,48850,0
|
|
20241014,184500,7448951450,48850,48850,48850,48850,0
|
|
20241014,184400,7448951450,48850,48850,48850,48850,0
|
|
20241014,184300,7448951450,48850,48850,48850,48850,0
|
|
20241014,184200,7448951450,48850,48850,48850,48850,0
|
|
20241014,184100,7448951450,48850,48850,48850,48850,0
|
|
20241014,184000,7448951450,48850,48850,48850,48850,0
|
|
20241014,183900,7448951450,48850,48850,48850,48850,0
|
|
20241014,183800,7448951450,48850,48850,48850,48850,0
|
|
20241014,183700,7448951450,48850,48850,48850,48850,0
|
|
20241014,183600,7448951450,48850,48850,48850,48850,0
|
|
20241014,183500,7448951450,48850,48850,48850,48850,0
|
|
20241014,183400,7448951450,48850,48850,48850,48850,0
|
|
20241014,183300,7448951450,48850,48850,48850,48850,0
|
|
20241014,183200,7448951450,48850,48850,48850,48850,0
|
|
20241014,183100,7448951450,48850,48850,48850,48850,0
|
|
20241014,183000,7448951450,48850,48850,48850,48850,0
|
|
20241014,182900,7448951450,48850,48850,48850,48850,0
|
|
20241014,182800,7448951450,48850,48850,48850,48850,0
|
|
20241014,182700,7448951450,48850,48850,48850,48850,0
|
|
20241014,182600,7448951450,48850,48850,48850,48850,0
|
|
20241014,182500,7448951450,48850,48850,48850,48850,0
|
|
20241014,182400,7448951450,48850,48850,48850,48850,0
|
|
20241014,182300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,182200,7448951450,48850,48850,48850,48850,0
|
|
20241014,182100,7448951450,48850,48850,48850,48850,0
|
|
20241014,182000,7448951450,48850,48850,48850,48850,0
|
|
20241014,181900,7448951450,48850,48850,48850,48850,0
|
|
20241014,181800,7448951450,48850,48850,48850,48850,0
|
|
20241014,181700,7448951450,48850,48850,48850,48850,0
|
|
20241014,181600,7448951450,48850,48850,48850,48850,0
|
|
20241014,181500,7448951450,48850,48850,48850,48850,0
|
|
20241014,181400,7448951450,48850,48850,48850,48850,0
|
|
20241014,181300,7448951450,48850,48850,48850,48850,0
|
|
20241014,181200,7448951450,48850,48850,48850,48850,0
|
|
20241014,181100,7448951450,48850,48850,48850,48850,0
|
|
20241014,181000,7448951450,48850,48850,48850,48850,0
|
|
20241014,180900,7448951450,48850,48850,48850,48850,0
|
|
20241014,180800,7448951450,48850,48850,48850,48850,0
|
|
20241014,180700,7448951450,48850,48850,48850,48850,0
|
|
20241014,180600,7448951450,48850,48850,48850,48850,0
|
|
20241014,180500,7448951450,48850,48850,48850,48850,0
|
|
20241014,180400,7448951450,48850,48850,48850,48850,0
|
|
20241014,180300,7448951450,48850,48850,48850,48850,0
|
|
20241014,180200,7448951450,48850,48850,48850,48850,0
|
|
20241014,180100,7448951450,48850,48850,48850,48850,0
|
|
20241014,180000,7448951450,48850,48850,48850,48850,0
|
|
20241014,175900,7448951450,48850,48850,48850,48850,0
|
|
20241014,175800,7448951450,48850,48850,48850,48850,0
|
|
20241014,175700,7448951450,48850,48850,48850,48850,0
|
|
20241014,175600,7448951450,48850,48850,48850,48850,0
|
|
20241014,175500,7448951450,48850,48850,48850,48850,0
|
|
20241014,175400,7448951450,48850,48850,48850,48850,0
|
|
20241014,175300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,175200,7448951450,48850,48850,48850,48850,0
|
|
20241014,175100,7448951450,48850,48850,48850,48850,0
|
|
20241014,175000,7448951450,48850,48850,48850,48850,0
|
|
20241014,174900,7448951450,48850,48850,48850,48850,0
|
|
20241014,174800,7448951450,48850,48850,48850,48850,0
|
|
20241014,174700,7448951450,48850,48850,48850,48850,0
|
|
20241014,174600,7448951450,48850,48850,48850,48850,0
|
|
20241014,174500,7448951450,48850,48850,48850,48850,0
|
|
20241014,174400,7448951450,48850,48850,48850,48850,0
|
|
20241014,174300,7448951450,48850,48850,48850,48850,0
|
|
20241014,174200,7448951450,48850,48850,48850,48850,0
|
|
20241014,174100,7448951450,48850,48850,48850,48850,0
|
|
20241014,174000,7448951450,48850,48850,48850,48850,0
|
|
20241014,173900,7448951450,48850,48850,48850,48850,0
|
|
20241014,173800,7448951450,48850,48850,48850,48850,0
|
|
20241014,173700,7448951450,48850,48850,48850,48850,0
|
|
20241014,173600,7448951450,48850,48850,48850,48850,0
|
|
20241014,173500,7448951450,48850,48850,48850,48850,0
|
|
20241014,173400,7448951450,48850,48850,48850,48850,0
|
|
20241014,173300,7448951450,48850,48850,48850,48850,0
|
|
20241014,173200,7448951450,48850,48850,48850,48850,0
|
|
20241014,173100,7448951450,48850,48850,48850,48850,0
|
|
20241014,173000,7448951450,48850,48850,48850,48850,0
|
|
20241014,172900,7448951450,48850,48850,48850,48850,0
|
|
20241014,172800,7448951450,48850,48850,48850,48850,0
|
|
20241014,172700,7448951450,48850,48850,48850,48850,0
|
|
20241014,172600,7448951450,48850,48850,48850,48850,0
|
|
20241014,172500,7448951450,48850,48850,48850,48850,0
|
|
20241014,172400,7448951450,48850,48850,48850,48850,0
|
|
20241014,172300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,172200,7448951450,48850,48850,48850,48850,0
|
|
20241014,172100,7448951450,48850,48850,48850,48850,0
|
|
20241014,172000,7448951450,48850,48850,48850,48850,0
|
|
20241014,171900,7448951450,48850,48850,48850,48850,0
|
|
20241014,171800,7448951450,48850,48850,48850,48850,0
|
|
20241014,171700,7448951450,48850,48850,48850,48850,0
|
|
20241014,171600,7448951450,48850,48850,48850,48850,0
|
|
20241014,171500,7448951450,48850,48850,48850,48850,0
|
|
20241014,171400,7448951450,48850,48850,48850,48850,0
|
|
20241014,171300,7448951450,48850,48850,48850,48850,0
|
|
20241014,171200,7448951450,48850,48850,48850,48850,0
|
|
20241014,171100,7448951450,48850,48850,48850,48850,0
|
|
20241014,171000,7448951450,48850,48850,48850,48850,0
|
|
20241014,170900,7448951450,48850,48850,48850,48850,0
|
|
20241014,170800,7448951450,48850,48850,48850,48850,0
|
|
20241014,170700,7448951450,48850,48850,48850,48850,0
|
|
20241014,170600,7448951450,48850,48850,48850,48850,0
|
|
20241014,170500,7448951450,48850,48850,48850,48850,0
|
|
20241014,170400,7448951450,48850,48850,48850,48850,0
|
|
20241014,170300,7448951450,48850,48850,48850,48850,0
|
|
20241014,170200,7448951450,48850,48850,48850,48850,0
|
|
20241014,170100,7448951450,48850,48850,48850,48850,0
|
|
20241014,170000,7448951450,48850,48850,48850,48850,0
|
|
20241014,165900,7448951450,48850,48850,48850,48850,0
|
|
20241014,165800,7448951450,48850,48850,48850,48850,0
|
|
20241014,165700,7448951450,48850,48850,48850,48850,0
|
|
20241014,165600,7448951450,48850,48850,48850,48850,0
|
|
20241014,165500,7448951450,48850,48850,48850,48850,0
|
|
20241014,165400,7448951450,48850,48850,48850,48850,0
|
|
20241014,165300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,165200,7448951450,48850,48850,48850,48850,0
|
|
20241014,165100,7448951450,48850,48850,48850,48850,0
|
|
20241014,165000,7448951450,48850,48850,48850,48850,0
|
|
20241014,164900,7448951450,48850,48850,48850,48850,0
|
|
20241014,164800,7448951450,48850,48850,48850,48850,0
|
|
20241014,164700,7448951450,48850,48850,48850,48850,0
|
|
20241014,164600,7448951450,48850,48850,48850,48850,0
|
|
20241014,164500,7448951450,48850,48850,48850,48850,0
|
|
20241014,164400,7448951450,48850,48850,48850,48850,0
|
|
20241014,164300,7448951450,48850,48850,48850,48850,0
|
|
20241014,164200,7448951450,48850,48850,48850,48850,0
|
|
20241014,164100,7448951450,48850,48850,48850,48850,0
|
|
20241014,164000,7448951450,48850,48850,48850,48850,0
|
|
20241014,163900,7448951450,48850,48850,48850,48850,0
|
|
20241014,163800,7448951450,48850,48850,48850,48850,0
|
|
20241014,163700,7448951450,48850,48850,48850,48850,0
|
|
20241014,163600,7448951450,48850,48850,48850,48850,0
|
|
20241014,163500,7448951450,48850,48850,48850,48850,0
|
|
20241014,163400,7448951450,48850,48850,48850,48850,0
|
|
20241014,163300,7448951450,48850,48850,48850,48850,0
|
|
20241014,163200,7448951450,48850,48850,48850,48850,0
|
|
20241014,163100,7448951450,48850,48850,48850,48850,0
|
|
20241014,163000,7448951450,48850,48850,48850,48850,0
|
|
20241014,162900,7448951450,48850,48850,48850,48850,0
|
|
20241014,162800,7448951450,48850,48850,48850,48850,0
|
|
20241014,162700,7448951450,48850,48850,48850,48850,0
|
|
20241014,162600,7448951450,48850,48850,48850,48850,0
|
|
20241014,162500,7448951450,48850,48850,48850,48850,0
|
|
20241014,162400,7448951450,48850,48850,48850,48850,0
|
|
20241014,162300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,162200,7448951450,48850,48850,48850,48850,0
|
|
20241014,162100,7448951450,48850,48850,48850,48850,0
|
|
20241014,162000,7448951450,48850,48850,48850,48850,0
|
|
20241014,161900,7448951450,48850,48850,48850,48850,0
|
|
20241014,161800,7448951450,48850,48850,48850,48850,0
|
|
20241014,161700,7448951450,48850,48850,48850,48850,0
|
|
20241014,161600,7448951450,48850,48850,48850,48850,0
|
|
20241014,161500,7448951450,48850,48850,48850,48850,0
|
|
20241014,161400,7448951450,48850,48850,48850,48850,0
|
|
20241014,161300,7448951450,48850,48850,48850,48850,0
|
|
20241014,161200,7448951450,48850,48850,48850,48850,0
|
|
20241014,161100,7448951450,48850,48850,48850,48850,0
|
|
20241014,161000,7448951450,48850,48850,48850,48850,0
|
|
20241014,160900,7448951450,48850,48850,48850,48850,0
|
|
20241014,160800,7448951450,48850,48850,48850,48850,0
|
|
20241014,160700,7448951450,48850,48850,48850,48850,0
|
|
20241014,160600,7448951450,48850,48850,48850,48850,0
|
|
20241014,160500,7448951450,48850,48850,48850,48850,0
|
|
20241014,160400,7448951450,48850,48850,48850,48850,0
|
|
20241014,160300,7448951450,48850,48850,48850,48850,0
|
|
20241014,160200,7448951450,48850,48850,48850,48850,0
|
|
20241014,160100,7448951450,48850,48850,48850,48850,0
|
|
20241014,160000,7448951450,48850,48850,48850,48850,0
|
|
20241014,155900,7448951450,48850,48850,48850,48850,0
|
|
20241014,155800,7448951450,48850,48850,48850,48850,0
|
|
20241014,155700,7448951450,48850,48850,48850,48850,0
|
|
20241014,155600,7448951450,48850,48850,48850,48850,0
|
|
20241014,155500,7448951450,48850,48850,48850,48850,0
|
|
20241014,155400,7448951450,48850,48850,48850,48850,0
|
|
20241014,155300,7448951450,48850,48850,48850,48850,1743
|
|
20241014,155200,7448951450,48850,48850,48850,48850,0
|
|
20241014,155100,7448951450,48850,48850,48850,48850,0
|
|
20241014,155000,7448951450,48850,48850,48850,48850,0
|
|
20241014,154900,7448951450,48850,48850,48850,48850,0
|
|
20241014,154800,7448951450,48850,48850,48850,48850,0
|
|
20241014,154700,7448951450,48850,48850,48850,48850,0
|
|
20241014,154600,7448951450,48850,48850,48850,48850,0
|
|
20241014,154500,7448951450,48850,48850,48850,48850,0
|
|
20241014,154400,7448951450,48850,48850,48850,48850,0
|
|
20241014,154300,7448951450,48850,48850,48850,48850,0
|
|
20241014,154200,7448951450,48850,48850,48850,48850,0
|
|
20241014,154100,7448951450,48850,48850,48850,48850,0
|
|
20241014,154000,7448951450,48850,48850,48850,48850,0
|
|
20241014,153900,7448951450,48850,48850,48850,48850,0
|
|
20241014,153800,7448951450,48850,48850,48850,48850,0
|
|
20241014,153700,7448951450,48850,48850,48850,48850,0
|
|
20241014,153600,7448951450,48850,48850,48850,48850,0
|
|
20241014,153500,7448951450,48850,48850,48850,48850,0
|
|
20241014,153400,7448951450,48850,48850,48850,48850,0
|
|
20241014,153300,7448951450,48850,48850,48850,48850,0
|
|
20241014,153200,7448951450,48850,48850,48850,48850,0
|
|
20241014,153100,7448951450,48850,48850,48850,48850,0
|
|
20241014,153000,7448951450,48850,48850,48850,48850,1743
|
|
20241014,152900,7363805900,48950,48950,48950,48950,0
|
|
20241014,152800,7363805900,48950,48950,48950,48950,0
|
|
20241014,152700,7363805900,48950,48950,48950,48950,0
|
|
20241014,152600,7363805900,48950,48950,48950,48950,0
|
|
20241014,152500,7363805900,48950,48950,48950,48950,0
|
|
20241014,152400,7363805900,48950,48950,48950,48950,0
|
|
20241014,152300,7363805900,48950,48950,48950,48950,0
|
|
20241014,152200,7363805900,48950,48950,48950,48950,0
|
|
20241014,152100,7363805900,48950,48950,48950,48950,0
|
|
20241014,152000,7363805900,48950,48950,48950,48950,0
|
|
20241014,151900,7363805900,48950,48900,48950,48850,1570
|
|
20241014,151800,7287001050,48900,49200,49200,48900,426
|
|
20241014,151700,7266141300,49200,49050,49200,49050,2032
|
|
20241014,151600,7166279200,49050,48850,49050,48850,991
|
|
20241014,151500,7117760500,48900,48900,48900,48850,363
|
|
20241014,151400,7100020700,48900,48850,48950,48850,560
|
|
20241014,151300,7072637400,48800,48500,48850,48500,1325
|
|
20241014,151200,7008055000,48500,48600,48600,48500,433
|
|
20241014,151100,6987054100,48600,48700,48700,48600,517
|
|
20241014,151000,6961883150,48750,48850,48850,48750,866
|
|
20241014,150900,6919639900,48850,48850,48850,48800,509
|
|
20241014,150800,6894777750,48850,48850,48850,48850,389
|
|
20241014,150700,6875775100,48900,49000,49000,48900,327
|
|
20241014,150600,6859770150,49000,49100,49100,48950,478
|
|
20241014,150500,6836325350,49000,49050,49150,48950,1655
|
|
20241014,150400,6755131150,49000,49050,49100,48950,382
|
|
20241014,150300,6736409850,49050,48850,49100,48800,1386
|
|
20241014,150200,6668543900,48800,49100,49100,48750,2507
|
|
20241014,150100,6545629200,49050,48600,49100,48600,4425
|
|
20241014,150000,6329193900,48650,48400,48650,48400,2148
|
|
20241014,145900,6224955200,48450,48400,48450,48400,169
|
|
20241014,145800,6216774550,48400,48450,48450,48400,123
|
|
20241014,145700,6210815550,48400,48350,48400,48300,323
|
|
20241014,145600,6195196000,48350,48300,48350,48300,34
|
|
20241014,145500,6193553750,48300,48350,48350,48300,39
|
|
20241014,145400,6191668850,48350,48400,48400,48300,168
|
|
20241014,145300,6183548900,48400,48300,48400,48100,283
|
|
20241014,145200,6169872800,48250,48400,48400,48250,125
|
|
20241014,145100,6163824150,48400,48150,48500,48150,5912
|
|
20241014,145000,5877883850,48100,48100,48150,48100,70
|
|
20241014,144900,5874515750,48100,48150,48150,48100,142
|
|
20241014,144800,5867679600,48150,48100,48150,48100,205
|
|
20241014,144700,5857813950,48100,48150,48150,48100,326
|
|
20241014,144600,5842126700,48150,48100,48150,48100,553
|
|
20241014,144500,5815507200,48100,48050,48150,48050,940
|
|
20241014,144400,5770308100,48000,47800,48000,47750,684
|
|
20241014,144300,5737526000,47800,47800,47800,47800,2
|
|
20241014,144200,5737430400,47750,47750,47750,47750,1
|
|
20241014,144100,5737382650,47900,47900,47900,47900,16
|
|
20241014,144000,5736616250,47750,47800,47800,47750,3
|
|
20241014,143900,5736472900,47750,47900,47900,47750,6
|
|
20241014,143800,5736185650,47950,47950,47950,47900,52
|
|
20241014,143700,5733693550,47950,47950,47950,47950,20
|
|
20241014,143600,5732734550,47950,47950,47950,47950,16
|
|
20241014,143500,5731967350,47900,47950,47950,47900,50
|
|
20241014,143400,5729570850,47950,47950,47950,47950,0
|
|
20241014,143300,5729570850,47950,47800,48000,47800,2326
|
|
20241014,143200,5618028500,47700,47700,47700,47700,0
|
|
20241014,143100,5618028500,47700,47750,47800,47700,44
|
|
20241014,143000,5615928600,47750,47650,47750,47600,192
|
|
20241014,142900,5606782250,47650,47700,47700,47600,439
|
|
20241014,142800,5585858500,47700,47750,47800,47700,221
|
|
20241014,142700,5575313850,47750,47750,47750,47750,12
|
|
20241014,142600,5574740850,47850,47850,47850,47850,16
|
|
20241014,142500,5573975250,47750,47750,47750,47700,413
|
|
20241014,142400,5554259850,47850,47750,47850,47750,15
|
|
20241014,142300,5553543350,47800,47800,47850,47750,55
|
|
20241014,142200,5550913700,47750,47800,47800,47750,27
|
|
20241014,142100,5549623650,47800,47800,47800,47800,16
|
|
20241014,142000,5548858850,47800,47850,47850,47750,218
|
|
20241014,141900,5538432150,47800,47900,47900,47800,1228
|
|
20241014,141800,5479706300,47900,47850,47900,47850,56
|
|
20241014,141700,5477025700,47900,47750,47900,47750,764
|
|
20241014,141600,5440459250,47850,47850,47850,47800,409
|
|
20241014,141500,5420908600,47850,47800,47900,47750,162
|
|
20241014,141400,5413168000,47800,47800,47900,47800,91
|
|
20241014,141300,5408812300,47850,47800,47900,47800,39
|
|
20241014,141200,5406946450,47800,47800,47850,47800,251
|
|
20241014,141100,5394948100,47800,47900,47900,47800,64
|
|
20241014,141000,5391886900,47900,47850,47900,47750,240
|
|
20241014,140900,5380409850,47850,47850,47850,47800,34
|
|
20241014,140800,5378784150,47850,47900,47900,47850,24
|
|
20241014,140700,5377635000,47900,47850,47950,47850,175
|
|
20241014,140600,5369252200,47800,47850,47850,47800,25
|
|
20241014,140500,5368056000,47850,47750,47900,47750,185
|
|
20241014,140400,5359212300,47850,47850,47850,47800,33
|
|
20241014,140300,5357634600,47850,47800,47850,47800,196
|
|
20241014,140200,5348257650,47850,47700,47850,47700,193
|
|
20241014,140100,5339035550,47700,47700,47700,47700,39
|
|
20241014,140000,5337175250,47800,47650,47800,47600,141
|
|
20241014,135900,5330457750,47650,47700,47700,47650,61
|
|
20241014,135800,5327551050,47700,47700,47700,47600,81
|
|
20241014,135700,5323689250,47800,47750,47800,47700,42
|
|
20241014,135600,5321683850,47750,47750,47750,47750,4
|
|
20241014,135500,5321492850,47750,47650,47750,47650,255
|
|
20241014,135400,5309339300,47700,47750,47750,47700,77
|
|
20241014,135300,5305665400,47700,47750,47750,47700,63
|
|
20241014,135200,5302659650,47800,47750,47800,47750,41
|
|
20241014,135100,5300701050,47750,47750,47750,47750,24
|
|
20241014,135000,5299555050,47600,47750,47800,47600,359
|
|
20241014,134900,5282449100,47800,47800,47800,47750,43
|
|
20241014,134800,5280394900,47750,47850,47850,47750,45
|
|
20241014,134700,5278245250,47800,47800,47800,47750,141
|
|
20241014,134600,5271506100,47750,47750,47750,47700,55
|
|
20241014,134500,5268882000,47800,47700,47800,47650,43
|
|
20241014,134400,5266832350,47800,47750,47800,47750,60
|
|
20241014,134300,5263965900,47750,47700,47750,47700,286
|
|
20241014,134200,5250322550,47750,47700,47750,47700,42
|
|
20241014,134100,5248318300,47750,47750,47750,47700,24
|
|
20241014,134000,5247173050,47750,47650,47800,47650,87
|
|
20241014,133900,5243024300,47800,47700,47800,47700,550
|
|
20241014,133800,5216737500,47700,47600,47700,47600,11
|
|
20241014,133700,5216213000,47750,47700,47750,47700,290
|
|
20241014,133600,5202376800,47700,47600,47700,47600,58
|
|
20241014,133500,5199612850,47550,47600,47650,47550,170
|
|
20241014,133400,5191522300,47600,47600,47650,47550,353
|
|
20241014,133300,5174704500,47600,47600,47600,47600,197
|
|
20241014,133200,5165327300,47600,47650,47650,47600,27
|
|
20241014,133100,5164042000,47600,47650,47650,47600,81
|
|
20241014,133000,5160185450,47650,47650,47650,47650,98
|
|
20241014,132900,5155515750,47700,47650,47700,47650,60
|
|
20241014,132800,5152655700,47700,47750,47750,47700,2
|
|
20241014,132700,5152560250,47700,47750,47750,47650,33
|
|
20241014,132600,5150985750,47750,47700,47750,47700,49
|
|
20241014,132500,5148647600,47650,47650,47650,47650,125
|
|
20241014,132400,5142691350,47800,47750,47800,47650,141
|
|
20241014,132300,5135967150,47700,47750,47750,47700,27
|
|
20241014,132200,5134679150,47700,47700,47750,47700,42
|
|
20241014,132100,5132675700,47700,47700,47800,47700,50
|
|
20241014,132000,5130288450,47750,47700,47800,47650,190
|
|
20241014,131900,5121227500,47800,47750,47800,47750,3
|
|
20241014,131800,5121084200,47750,47650,47800,47650,37
|
|
20241014,131700,5119317650,47700,47800,47800,47700,37
|
|
20241014,131600,5117552000,47800,47750,47800,47750,17
|
|
20241014,131500,5116740000,47650,47750,47750,47650,159
|
|
20241014,131400,5109157000,47800,47750,47800,47750,42
|
|
20241014,131300,5107151200,47750,47800,47850,47750,66
|
|
20241014,131200,5103997350,47750,47750,47750,47750,2
|
|
20241014,131100,5103901850,47750,47700,47850,47650,361
|
|
20241014,131000,5086674150,47700,47800,47850,47650,297
|
|
20241014,130900,5072499400,47800,47850,47850,47800,136
|
|
20241014,130800,5065992800,47850,47850,47900,47850,91
|
|
20241014,130700,5061637600,47900,47900,47900,47850,339
|
|
20241014,130600,5045400300,47900,47950,47950,47900,283
|
|
20241014,130500,5031844300,48000,47950,48000,47950,63
|
|
20241014,130400,5028822500,47950,48000,48000,47950,37
|
|
20241014,130300,5027048200,48000,47950,48000,47950,92
|
|
20241014,130200,5022635950,48000,48000,48000,48000,42
|
|
20241014,130100,5020619950,48000,48000,48050,48000,111
|
|
20241014,130000,5015291400,48100,47950,48100,47900,138
|
|
20241014,125900,5008668850,48100,48050,48150,47900,458
|
|
20241014,125800,4986658900,48050,47850,48100,47850,2820
|
|
20241014,125700,4851248050,47800,47750,47850,47750,173
|
|
20241014,125600,4842978700,47800,47800,47800,47800,15
|
|
20241014,125500,4842261700,47800,47650,47850,47650,244
|
|
20241014,125400,4830612500,47750,47800,47850,47650,154
|
|
20241014,125300,4823265000,47800,47800,47850,47800,248
|
|
20241014,125200,4811399900,47650,47650,47750,47650,166
|
|
20241014,125100,4803483450,47600,47600,47700,47600,178
|
|
20241014,125000,4795004450,47600,47400,47600,47350,656
|
|
20241014,124900,4763868700,47400,47400,47400,47400,22
|
|
20241014,124800,4762825900,47500,47500,47500,47500,0
|
|
20241014,124700,4762825900,47500,47400,47500,47400,36
|
|
20241014,124600,4761118200,47450,47450,47450,47400,14
|
|
20241014,124500,4760454500,47500,47400,47500,47400,134
|
|
20241014,124400,4754098300,47400,47450,47450,47400,58
|
|
20241014,124300,4751348700,47450,47450,47450,47400,16
|
|
20241014,124200,4750590050,47450,47500,47500,47450,41
|
|
20241014,124100,4748643300,47500,47500,47500,47500,51
|
|
20241014,124000,4746220800,47500,47500,47550,47400,141
|
|
20241014,123900,4739531150,47500,47550,47550,47500,41
|
|
20241014,123800,4737582350,47550,47400,47550,47350,79
|
|
20241014,123700,4733835300,47450,47350,47450,47350,68
|
|
20241014,123600,4730613300,47400,47400,47400,47400,16
|
|
20241014,123500,4729854900,47400,47350,47400,47350,146
|
|
20241014,123400,4722939800,47450,47450,47450,47350,61
|
|
20241014,123300,4720048400,47450,47500,47500,47400,51
|
|
20241014,123200,4717628600,47450,47450,47550,47450,30
|
|
20241014,123100,4716203450,47500,47400,47500,47400,75
|
|
20241014,123000,4712646150,47400,47550,47600,47400,315
|
|
20241014,122900,4697701100,47600,47550,47600,47550,80
|
|
20241014,122800,4693893700,47600,47550,47600,47500,103
|
|
20241014,122700,4688993800,47550,47600,47600,47550,96
|
|
20241014,122600,4684424800,47600,47400,47600,47400,699
|
|
20241014,122500,4651207150,47600,47250,47600,47250,868
|
|
20241014,122400,4609949700,47400,47400,47450,47250,120
|
|
20241014,122300,4604259900,47350,47350,47350,47350,53
|
|
20241014,122200,4601750350,47350,47350,47600,47100,1752
|
|
20241014,122100,4518835000,47350,47300,47350,47300,334
|
|
20241014,122000,4503026300,47250,47150,47250,47100,159
|
|
20241014,121900,4495525800,47150,47150,47200,47150,53
|
|
20241014,121800,4493026000,47150,47150,47150,47150,6
|
|
20241014,121700,4492743100,47150,47100,47150,47100,214
|
|
20241014,121600,4482657700,47150,47150,47150,47150,17
|
|
20241014,121500,4481856150,47100,47050,47100,47050,147
|
|
20241014,121400,4474934800,47150,47050,47150,47050,23
|
|
20241014,121300,4473850850,47150,47150,47150,47150,8
|
|
20241014,121200,4473473650,47150,47200,47200,47150,21
|
|
20241014,121100,4472483450,47200,47200,47200,47200,17
|
|
20241014,121000,4471681050,47050,47100,47300,47050,578
|
|
20241014,120900,4444481350,47350,47350,47350,47350,17
|
|
20241014,120800,4443676400,47150,47100,47200,47100,1296
|
|
20241014,120700,4382568300,47100,47100,47100,47100,0
|
|
20241014,120600,4382568300,47100,47100,47100,47100,17
|
|
20241014,120500,4381767600,46950,46950,46950,46950,74
|
|
20241014,120400,4378293300,47100,47100,47100,47100,0
|
|
20241014,120300,4378293300,47100,46950,47100,46950,546
|
|
20241014,120200,4352656050,47100,47100,47100,47100,25
|
|
20241014,120100,4351478550,47100,47050,47100,47000,57
|
|
20241014,120000,4348796150,47000,47100,47100,46950,83
|
|
20241014,115900,4344897050,47050,47050,47050,47050,0
|
|
20241014,115800,4344897050,47050,47050,47050,47050,23
|
|
20241014,115700,4343814900,47100,47100,47100,47100,2
|
|
20241014,115600,4343720700,47000,47100,47100,47000,32
|
|
20241014,115500,4342215000,47050,46950,47050,46950,105
|
|
20241014,115400,4337283950,46950,47000,47000,46950,6
|
|
20241014,115300,4337002050,47000,47000,47000,47000,31
|
|
20241014,115200,4335545050,46950,46950,47000,46950,273
|
|
20241014,115100,4322727300,46950,46950,47000,46950,113
|
|
20241014,115000,4317421100,46950,46950,47000,46950,269
|
|
20241014,114900,4304791450,46950,47000,47000,46950,21
|
|
20241014,114800,4303804600,47000,47150,47150,47000,69
|
|
20241014,114700,4300551550,47150,47100,47150,47100,515
|
|
20241014,114600,4276294350,47100,47100,47100,47100,1
|
|
20241014,114500,4276247250,47100,46950,47100,46950,68
|
|
20241014,114400,4273051800,46950,47000,47000,46950,3
|
|
20241014,114300,4272910900,47100,47100,47100,47000,80
|
|
20241014,114200,4269149000,47000,47000,47000,47000,121
|
|
20241014,114100,4263462000,47000,47050,47050,47000,50
|
|
20241014,114000,4261111450,47050,47000,47050,47000,143
|
|
20241014,113900,4254389350,47050,47050,47050,47050,1
|
|
20241014,113800,4254342300,47050,47050,47050,47050,30
|
|
20241014,113700,4252930800,47050,47050,47050,47050,0
|
|
20241014,113600,4252930800,47050,47050,47050,47050,0
|
|
20241014,113500,4252930800,47050,47000,47100,47000,91
|
|
20241014,113400,4248651550,47100,47050,47100,47050,2
|
|
20241014,113300,4248557400,47150,47150,47150,47150,2
|
|
20241014,113200,4248463100,47150,47000,47150,47000,36
|
|
20241014,113100,4246768550,47000,47150,47150,47000,30
|
|
20241014,113000,4245356900,47100,47000,47100,47000,109
|
|
20241014,112900,4240231800,47000,47000,47000,47000,2
|
|
20241014,112800,4240137800,47000,47050,47150,47000,349
|
|
20241014,112700,4223717650,47050,47050,47050,47050,17
|
|
20241014,112600,4222917800,47000,47050,47050,47000,58
|
|
20241014,112500,4220191700,47000,47000,47050,47000,110
|
|
20241014,112400,4215020850,47050,47050,47050,47050,0
|
|
20241014,112300,4215020850,47050,47000,47050,47000,13
|
|
20241014,112200,4214409700,47050,47050,47050,47050,27
|
|
20241014,112100,4213139350,47000,47050,47050,47000,33
|
|
20241014,112000,4211588050,47000,47000,47050,47000,101
|
|
20241014,111900,4206840200,47050,47050,47050,47050,40
|
|
20241014,111800,4204958200,47050,47050,47050,47050,22
|
|
20241014,111700,4203923100,47050,47050,47050,47050,17
|
|
20241014,111600,4203123250,47050,47050,47050,47050,23
|
|
20241014,111500,4202041100,47000,47000,47050,47000,97
|
|
20241014,111400,4197482050,47050,47050,47050,47050,17
|
|
20241014,111300,4196682200,47050,47050,47050,47050,3
|
|
20241014,111200,4196541050,47050,47050,47050,47050,96
|
|
20241014,111100,4192024250,47050,47000,47050,47000,148
|
|
20241014,111000,4185063100,47000,47000,47000,47000,289
|
|
20241014,110900,4171480100,47100,47100,47100,47050,120
|
|
20241014,110800,4165828300,47000,47000,47000,47000,11
|
|
20241014,110700,4165311300,47000,47100,47100,47000,27
|
|
20241014,110600,4164040550,47100,47000,47100,47000,202
|
|
20241014,110500,4154546350,47000,47050,47050,47000,52
|
|
20241014,110400,4152102250,47100,47100,47100,47100,20
|
|
20241014,110300,4151160250,47100,47100,47100,47100,0
|
|
20241014,110200,4151160250,47100,47050,47100,47050,2
|
|
20241014,110100,4151066100,47100,47100,47100,47050,20
|
|
20241014,110000,4150124150,47150,47050,47150,47000,163
|
|
20241014,105900,4142445150,47150,47100,47150,47050,298
|
|
20241014,105800,4128398200,47100,47100,47100,47100,13
|
|
20241014,105700,4127785900,47050,47050,47050,47000,50
|
|
20241014,105600,4125433900,47100,47100,47100,47100,21
|
|
20241014,105500,4124444800,47100,47000,47100,46950,253
|
|
20241014,105400,4112545200,47100,47100,47100,47100,20
|
|
20241014,105300,4111603200,47100,47100,47100,47100,5
|
|
20241014,105200,4111367700,47100,47100,47100,47100,2
|
|
20241014,105100,4111273500,47100,47000,47100,47000,2280
|
|
20241014,105000,4004111300,47000,47100,47100,47000,116
|
|
20241014,104900,3998657200,47200,47100,47200,47050,174
|
|
20241014,104800,3990467700,47150,47150,47150,47150,31
|
|
20241014,104700,3989006050,47150,47200,47200,47150,19
|
|
20241014,104600,3988110050,47250,47200,47250,47200,18
|
|
20241014,104500,3987260400,47150,47100,47150,47050,151
|
|
20241014,104400,3980150950,47150,47200,47200,47150,59
|
|
20241014,104300,3977367350,47050,47150,47250,47050,1974
|
|
20241014,104200,3884399550,47150,47200,47250,47150,215
|
|
20241014,104100,3874251950,47200,47200,47250,47200,20
|
|
20241014,104000,3873307700,47200,47200,47200,47150,89
|
|
20241014,103900,3869110450,47250,47300,47300,47250,54
|
|
20241014,103800,3866556600,47350,47300,47350,47250,75
|
|
20241014,103700,3863007650,47300,47300,47300,47300,50
|
|
20241014,103600,3860642650,47050,47000,47200,47000,5720
|
|
20241014,103500,3591750850,46950,46950,47000,46950,230
|
|
20241014,103400,3580949050,46950,46950,46950,46950,131
|
|
20241014,103300,3574798600,46950,47050,47050,46950,1614
|
|
20241014,103200,3498929200,47100,47050,47100,47050,57
|
|
20241014,103100,3496247250,47050,47250,47250,47050,1035
|
|
20241014,103000,3447476700,47250,47250,47300,47200,315
|
|
20241014,102900,3432594950,47250,47250,47250,47250,68
|
|
20241014,102800,3429381950,47250,47250,47300,47250,152
|
|
20241014,102700,3422199050,47250,47250,47300,47250,200
|
|
20241014,102600,3412744300,47300,47300,47350,47300,116
|
|
20241014,102500,3407257100,47350,47400,47400,47300,211
|
|
20241014,102400,3397265450,47450,47500,47500,47450,309
|
|
20241014,102300,3382602200,47500,47600,47600,47500,71
|
|
20241014,102200,3379226400,47650,47600,47650,47600,34
|
|
20241014,102100,3377607900,47750,47750,47800,47750,99
|
|
20241014,102000,3372877650,47750,47800,47800,47600,245
|
|
20241014,101900,3361179850,47850,48050,48150,47850,694
|
|
20241014,101800,3327867050,48100,47550,48200,47550,7223
|
|
20241014,101700,2980793500,47600,47650,47650,47500,724
|
|
20241014,101600,2946389000,47600,47600,47650,47550,679
|
|
20241014,101500,2914089600,47650,47700,47900,47550,393
|
|
20241014,101400,2895365850,47750,47900,47900,47750,247
|
|
20241014,101300,2883550300,47800,47550,47800,47500,673
|
|
20241014,101200,2851471300,47700,47500,47750,47500,64
|
|
20241014,101100,2848416400,47750,47450,47750,47400,410
|
|
20241014,101000,2828918850,47450,47350,47450,47150,155
|
|
20241014,100900,2821595000,47400,47150,47400,47150,6538
|
|
20241014,100800,2512981500,47150,47100,47200,47100,27
|
|
20241014,100700,2511709250,47200,47100,47200,47100,1233
|
|
20241014,100600,2453523050,47100,47150,47150,47100,27
|
|
20241014,100500,2452251250,47150,47100,47150,47050,117
|
|
20241014,100400,2446742250,47100,47100,47100,47100,1
|
|
20241014,100300,2446695150,47250,47150,47250,47150,14
|
|
20241014,100200,2446034850,47150,47150,47150,47100,35
|
|
20241014,100100,2444385400,47150,47250,47250,47150,31
|
|
20241014,100000,2442922150,47200,47100,47200,47050,76
|
|
20241014,095900,2439342200,47250,47200,47250,47100,75
|
|
20241014,095800,2435800250,47250,47250,47250,47250,44
|
|
20241014,095700,2433721250,47250,47050,47250,47050,66
|
|
20241014,095600,2430606550,47050,47150,47150,47050,500
|
|
20241014,095500,2407045050,47250,47050,47250,47000,865
|
|
20241014,095400,2366289050,47100,46950,47100,46900,134
|
|
20241014,095300,2359987750,46900,47100,47100,46900,110
|
|
20241014,095200,2354826150,46900,46850,47150,46850,449
|
|
20241014,095100,2333762300,46900,47050,47050,46900,750
|
|
20241014,095000,2298524800,47000,47050,47050,47000,816
|
|
20241014,094900,2260168300,47050,47150,47150,47050,273
|
|
20241014,094800,2247311300,47150,47150,47150,47150,21
|
|
20241014,094700,2246321150,47200,47350,47350,47050,626
|
|
20241014,094600,2216828300,47350,47200,47350,47150,32
|
|
20241014,094500,2215318550,47200,47150,47200,47150,124
|
|
20241014,094400,2209467400,47400,47400,47400,47150,1047
|
|
20241014,094300,2159933250,47450,47500,47500,47450,1361
|
|
20241014,094200,2095343900,47500,47550,47600,47500,503
|
|
20241014,094100,2071426300,47700,47700,47700,47550,2885
|
|
20241014,094000,1933959500,47700,47750,47800,47700,242
|
|
20241014,093900,1922414150,47850,47900,47900,47750,1642
|
|
20241014,093800,1843806050,47900,47950,47950,47850,521
|
|
20241014,093700,1818857000,47900,47750,47900,47750,608
|
|
20241014,093600,1789794750,47750,47700,47750,47650,713
|
|
20241014,093500,1755786300,47700,47650,47700,47650,940
|
|
20241014,093400,1710993650,47700,47650,47700,47650,394
|
|
20241014,093300,1692200200,47650,47550,47700,47450,2017
|
|
20241014,093200,1596185450,47600,47600,47600,47600,78
|
|
20241014,093100,1592472650,47650,47550,47700,47550,1066
|
|
20241014,093000,1541760600,47550,47650,47700,47550,262
|
|
20241014,092900,1529288750,47650,47850,47850,47650,352
|
|
20241014,092800,1512507650,47850,47750,47850,47750,345
|
|
20241014,092700,1496022500,47750,47750,47800,47700,71
|
|
20241014,092600,1492635200,47800,47850,47850,47700,489
|
|
20241014,092500,1469269550,47850,48050,48100,47850,659
|
|
20241014,092400,1437642850,48100,47900,48100,47850,1967
|
|
20241014,092300,1343135100,47950,47900,48000,47800,454
|
|
20241014,092200,1321375500,47900,47800,48000,47800,755
|
|
20241014,092100,1285191750,47900,47750,47900,47750,83
|
|
20241014,092000,1281222550,47750,47800,47900,47700,518
|
|
20241014,091900,1256472200,47800,47800,47800,47750,379
|
|
20241014,091800,1238357000,47850,47800,48000,47800,1462
|
|
20241014,091700,1168329850,47800,47650,47800,47600,535
|
|
20241014,091600,1142836600,47650,47550,47800,47550,192
|
|
20241014,091500,1133679900,47550,48000,48150,47500,2195
|
|
20241014,091400,1028575950,48000,46750,48150,46750,11930
|
|
20241014,091300,461944500,46600,46800,46800,46600,423
|
|
20241014,091200,442179550,46900,46900,47000,46850,1207
|
|
20241014,091100,385535550,46900,46750,47050,46700,1162
|
|
20241014,091000,330990200,46750,46800,46950,46650,634
|
|
20241014,090900,301318500,46800,46750,46900,46700,1272
|
|
20241014,090800,241757900,46750,46650,46800,46600,677
|
|
20241014,090700,210153450,46650,46550,46700,46550,352
|
|
20241014,090600,193742950,46550,46350,46550,46350,875
|
|
20241014,090500,153118900,46350,46150,46350,46050,1152
|
|
20241014,090400,99894000,46050,46150,46200,46050,632
|
|
20241014,090300,70703100,46200,46200,46250,46200,262
|
|
20241014,090200,58594300,46200,46200,46200,46200,30
|
|
20241014,090100,57208300,46200,45950,46200,45900,429
|
|
20241014,090000,37480250,46200,45950,46200,45900,676
|