596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,185200,11159102300,43700,43700,43700,43700,0
|
|
20241015,185100,11159102300,43700,43700,43700,43700,0
|
|
20241015,185000,11159102300,43700,43700,43700,43700,0
|
|
20241015,184900,11159102300,43700,43700,43700,43700,0
|
|
20241015,184800,11159102300,43700,43700,43700,43700,0
|
|
20241015,184700,11159102300,43700,43700,43700,43700,0
|
|
20241015,184600,11159102300,43700,43700,43700,43700,0
|
|
20241015,184500,11159102300,43700,43700,43700,43700,0
|
|
20241015,184400,11159102300,43700,43700,43700,43700,0
|
|
20241015,184300,11159102300,43700,43700,43700,43700,0
|
|
20241015,184200,11159102300,43700,43700,43700,43700,0
|
|
20241015,184100,11159102300,43700,43700,43700,43700,0
|
|
20241015,184000,11159102300,43700,43700,43700,43700,0
|
|
20241015,183900,11159102300,43700,43700,43700,43700,0
|
|
20241015,183800,11159102300,43700,43700,43700,43700,0
|
|
20241015,183700,11159102300,43700,43700,43700,43700,0
|
|
20241015,183600,11159102300,43700,43700,43700,43700,0
|
|
20241015,183500,11159102300,43700,43700,43700,43700,0
|
|
20241015,183400,11159102300,43700,43700,43700,43700,0
|
|
20241015,183300,11159102300,43700,43700,43700,43700,0
|
|
20241015,183200,11159102300,43700,43700,43700,43700,0
|
|
20241015,183100,11159102300,43700,43700,43700,43700,0
|
|
20241015,183000,11159102300,43700,43700,43700,43700,0
|
|
20241015,182900,11159102300,43700,43700,43700,43700,0
|
|
20241015,182800,11159102300,43700,43700,43700,43700,0
|
|
20241015,182700,11159102300,43700,43700,43700,43700,0
|
|
20241015,182600,11159102300,43700,43700,43700,43700,0
|
|
20241015,182500,11159102300,43700,43700,43700,43700,0
|
|
20241015,182400,11159102300,43700,43700,43700,43700,0
|
|
20241015,182300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,182200,11159102300,43700,43700,43700,43700,0
|
|
20241015,182100,11159102300,43700,43700,43700,43700,0
|
|
20241015,182000,11159102300,43700,43700,43700,43700,0
|
|
20241015,181900,11159102300,43700,43700,43700,43700,0
|
|
20241015,181800,11159102300,43700,43700,43700,43700,0
|
|
20241015,181700,11159102300,43700,43700,43700,43700,0
|
|
20241015,181600,11159102300,43700,43700,43700,43700,0
|
|
20241015,181500,11159102300,43700,43700,43700,43700,0
|
|
20241015,181400,11159102300,43700,43700,43700,43700,0
|
|
20241015,181300,11159102300,43700,43700,43700,43700,0
|
|
20241015,181200,11159102300,43700,43700,43700,43700,0
|
|
20241015,181100,11159102300,43700,43700,43700,43700,0
|
|
20241015,181000,11159102300,43700,43700,43700,43700,0
|
|
20241015,180900,11159102300,43700,43700,43700,43700,0
|
|
20241015,180800,11159102300,43700,43700,43700,43700,0
|
|
20241015,180700,11159102300,43700,43700,43700,43700,0
|
|
20241015,180600,11159102300,43700,43700,43700,43700,0
|
|
20241015,180500,11159102300,43700,43700,43700,43700,0
|
|
20241015,180400,11159102300,43700,43700,43700,43700,0
|
|
20241015,180300,11159102300,43700,43700,43700,43700,0
|
|
20241015,180200,11159102300,43700,43700,43700,43700,0
|
|
20241015,180100,11159102300,43700,43700,43700,43700,0
|
|
20241015,180000,11159102300,43700,43700,43700,43700,0
|
|
20241015,175900,11159102300,43700,43700,43700,43700,0
|
|
20241015,175800,11159102300,43700,43700,43700,43700,0
|
|
20241015,175700,11159102300,43700,43700,43700,43700,0
|
|
20241015,175600,11159102300,43700,43700,43700,43700,0
|
|
20241015,175500,11159102300,43700,43700,43700,43700,0
|
|
20241015,175400,11159102300,43700,43700,43700,43700,0
|
|
20241015,175300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,175200,11159102300,43700,43700,43700,43700,0
|
|
20241015,175100,11159102300,43700,43700,43700,43700,0
|
|
20241015,175000,11159102300,43700,43700,43700,43700,0
|
|
20241015,174900,11159102300,43700,43700,43700,43700,0
|
|
20241015,174800,11159102300,43700,43700,43700,43700,0
|
|
20241015,174700,11159102300,43700,43700,43700,43700,0
|
|
20241015,174600,11159102300,43700,43700,43700,43700,0
|
|
20241015,174500,11159102300,43700,43700,43700,43700,0
|
|
20241015,174400,11159102300,43700,43700,43700,43700,0
|
|
20241015,174300,11159102300,43700,43700,43700,43700,0
|
|
20241015,174200,11159102300,43700,43700,43700,43700,0
|
|
20241015,174100,11159102300,43700,43700,43700,43700,0
|
|
20241015,174000,11159102300,43700,43700,43700,43700,0
|
|
20241015,173900,11159102300,43700,43700,43700,43700,0
|
|
20241015,173800,11159102300,43700,43700,43700,43700,0
|
|
20241015,173700,11159102300,43700,43700,43700,43700,0
|
|
20241015,173600,11159102300,43700,43700,43700,43700,0
|
|
20241015,173500,11159102300,43700,43700,43700,43700,0
|
|
20241015,173400,11159102300,43700,43700,43700,43700,0
|
|
20241015,173300,11159102300,43700,43700,43700,43700,0
|
|
20241015,173200,11159102300,43700,43700,43700,43700,0
|
|
20241015,173100,11159102300,43700,43700,43700,43700,0
|
|
20241015,173000,11159102300,43700,43700,43700,43700,0
|
|
20241015,172900,11159102300,43700,43700,43700,43700,0
|
|
20241015,172800,11159102300,43700,43700,43700,43700,0
|
|
20241015,172700,11159102300,43700,43700,43700,43700,0
|
|
20241015,172600,11159102300,43700,43700,43700,43700,0
|
|
20241015,172500,11159102300,43700,43700,43700,43700,0
|
|
20241015,172400,11159102300,43700,43700,43700,43700,0
|
|
20241015,172300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,172200,11159102300,43700,43700,43700,43700,0
|
|
20241015,172100,11159102300,43700,43700,43700,43700,0
|
|
20241015,172000,11159102300,43700,43700,43700,43700,0
|
|
20241015,171900,11159102300,43700,43700,43700,43700,0
|
|
20241015,171800,11159102300,43700,43700,43700,43700,0
|
|
20241015,171700,11159102300,43700,43700,43700,43700,0
|
|
20241015,171600,11159102300,43700,43700,43700,43700,0
|
|
20241015,171500,11159102300,43700,43700,43700,43700,0
|
|
20241015,171400,11159102300,43700,43700,43700,43700,0
|
|
20241015,171300,11159102300,43700,43700,43700,43700,0
|
|
20241015,171200,11159102300,43700,43700,43700,43700,0
|
|
20241015,171100,11159102300,43700,43700,43700,43700,0
|
|
20241015,171000,11159102300,43700,43700,43700,43700,0
|
|
20241015,170900,11159102300,43700,43700,43700,43700,0
|
|
20241015,170800,11159102300,43700,43700,43700,43700,0
|
|
20241015,170700,11159102300,43700,43700,43700,43700,0
|
|
20241015,170600,11159102300,43700,43700,43700,43700,0
|
|
20241015,170500,11159102300,43700,43700,43700,43700,0
|
|
20241015,170400,11159102300,43700,43700,43700,43700,0
|
|
20241015,170300,11159102300,43700,43700,43700,43700,0
|
|
20241015,170200,11159102300,43700,43700,43700,43700,0
|
|
20241015,170100,11159102300,43700,43700,43700,43700,0
|
|
20241015,170000,11159102300,43700,43700,43700,43700,0
|
|
20241015,165900,11159102300,43700,43700,43700,43700,0
|
|
20241015,165800,11159102300,43700,43700,43700,43700,0
|
|
20241015,165700,11159102300,43700,43700,43700,43700,0
|
|
20241015,165600,11159102300,43700,43700,43700,43700,0
|
|
20241015,165500,11159102300,43700,43700,43700,43700,0
|
|
20241015,165400,11159102300,43700,43700,43700,43700,0
|
|
20241015,165300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,165200,11159102300,43700,43700,43700,43700,0
|
|
20241015,165100,11159102300,43700,43700,43700,43700,0
|
|
20241015,165000,11159102300,43700,43700,43700,43700,0
|
|
20241015,164900,11159102300,43700,43700,43700,43700,0
|
|
20241015,164800,11159102300,43700,43700,43700,43700,0
|
|
20241015,164700,11159102300,43700,43700,43700,43700,0
|
|
20241015,164600,11159102300,43700,43700,43700,43700,0
|
|
20241015,164500,11159102300,43700,43700,43700,43700,0
|
|
20241015,164400,11159102300,43700,43700,43700,43700,0
|
|
20241015,164300,11159102300,43700,43700,43700,43700,0
|
|
20241015,164200,11159102300,43700,43700,43700,43700,0
|
|
20241015,164100,11159102300,43700,43700,43700,43700,0
|
|
20241015,164000,11159102300,43700,43700,43700,43700,0
|
|
20241015,163900,11159102300,43700,43700,43700,43700,0
|
|
20241015,163800,11159102300,43700,43700,43700,43700,0
|
|
20241015,163700,11159102300,43700,43700,43700,43700,0
|
|
20241015,163600,11159102300,43700,43700,43700,43700,0
|
|
20241015,163500,11159102300,43700,43700,43700,43700,0
|
|
20241015,163400,11159102300,43700,43700,43700,43700,0
|
|
20241015,163300,11159102300,43700,43700,43700,43700,0
|
|
20241015,163200,11159102300,43700,43700,43700,43700,0
|
|
20241015,163100,11159102300,43700,43700,43700,43700,0
|
|
20241015,163000,11159102300,43700,43700,43700,43700,0
|
|
20241015,162900,11159102300,43700,43700,43700,43700,0
|
|
20241015,162800,11159102300,43700,43700,43700,43700,0
|
|
20241015,162700,11159102300,43700,43700,43700,43700,0
|
|
20241015,162600,11159102300,43700,43700,43700,43700,0
|
|
20241015,162500,11159102300,43700,43700,43700,43700,0
|
|
20241015,162400,11159102300,43700,43700,43700,43700,0
|
|
20241015,162300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,162200,11159102300,43700,43700,43700,43700,0
|
|
20241015,162100,11159102300,43700,43700,43700,43700,0
|
|
20241015,162000,11159102300,43700,43700,43700,43700,0
|
|
20241015,161900,11159102300,43700,43700,43700,43700,0
|
|
20241015,161800,11159102300,43700,43700,43700,43700,0
|
|
20241015,161700,11159102300,43700,43700,43700,43700,0
|
|
20241015,161600,11159102300,43700,43700,43700,43700,0
|
|
20241015,161500,11159102300,43700,43700,43700,43700,0
|
|
20241015,161400,11159102300,43700,43700,43700,43700,0
|
|
20241015,161300,11159102300,43700,43700,43700,43700,0
|
|
20241015,161200,11159102300,43700,43700,43700,43700,0
|
|
20241015,161100,11159102300,43700,43700,43700,43700,0
|
|
20241015,161000,11159102300,43700,43700,43700,43700,0
|
|
20241015,160900,11159102300,43700,43700,43700,43700,0
|
|
20241015,160800,11159102300,43700,43700,43700,43700,0
|
|
20241015,160700,11159102300,43700,43700,43700,43700,0
|
|
20241015,160600,11159102300,43700,43700,43700,43700,0
|
|
20241015,160500,11159102300,43700,43700,43700,43700,0
|
|
20241015,160400,11159102300,43700,43700,43700,43700,0
|
|
20241015,160300,11159102300,43700,43700,43700,43700,0
|
|
20241015,160200,11159102300,43700,43700,43700,43700,0
|
|
20241015,160100,11159102300,43700,43700,43700,43700,0
|
|
20241015,160000,11159102300,43700,43700,43700,43700,0
|
|
20241015,155900,11159102300,43700,43700,43700,43700,0
|
|
20241015,155800,11159102300,43700,43700,43700,43700,0
|
|
20241015,155700,11159102300,43700,43700,43700,43700,0
|
|
20241015,155600,11159102300,43700,43700,43700,43700,0
|
|
20241015,155500,11159102300,43700,43700,43700,43700,0
|
|
20241015,155400,11159102300,43700,43700,43700,43700,0
|
|
20241015,155300,11159102300,43700,43700,43700,43700,4669
|
|
20241015,155200,11159102300,43700,43700,43700,43700,0
|
|
20241015,155100,11159102300,43700,43700,43700,43700,0
|
|
20241015,155000,11159102300,43700,43700,43700,43700,0
|
|
20241015,154900,11159102300,43700,43700,43700,43700,0
|
|
20241015,154800,11159102300,43700,43700,43700,43700,0
|
|
20241015,154700,11159102300,43700,43700,43700,43700,0
|
|
20241015,154600,11159102300,43700,43700,43700,43700,0
|
|
20241015,154500,11159102300,43700,43700,43700,43700,0
|
|
20241015,154400,11159102300,43700,43700,43700,43700,0
|
|
20241015,154300,11159102300,43700,43700,43700,43700,0
|
|
20241015,154200,11159102300,43700,43700,43700,43700,0
|
|
20241015,154100,11159102300,43700,43700,43700,43700,0
|
|
20241015,154000,11159102300,43700,43700,43700,43700,0
|
|
20241015,153900,11159102300,43700,43700,43700,43700,0
|
|
20241015,153800,11159102300,43700,43700,43700,43700,0
|
|
20241015,153700,11159102300,43700,43700,43700,43700,0
|
|
20241015,153600,11159102300,43700,43700,43700,43700,0
|
|
20241015,153500,11159102300,43700,43700,43700,43700,0
|
|
20241015,153400,11159102300,43700,43700,43700,43700,0
|
|
20241015,153300,11159102300,43700,43700,43700,43700,0
|
|
20241015,153200,11159102300,43700,43700,43700,43700,0
|
|
20241015,153100,11159102300,43700,43700,43700,43700,0
|
|
20241015,153000,11159102300,43700,43700,43700,43700,4669
|
|
20241015,152900,10955067000,43600,43600,43600,43600,0
|
|
20241015,152800,10955067000,43600,43600,43600,43600,0
|
|
20241015,152700,10955067000,43600,43600,43600,43600,0
|
|
20241015,152600,10955067000,43600,43600,43600,43600,0
|
|
20241015,152500,10955067000,43600,43600,43600,43600,0
|
|
20241015,152400,10955067000,43600,43600,43600,43600,0
|
|
20241015,152300,10955067000,43600,43600,43600,43600,0
|
|
20241015,152200,10955067000,43600,43600,43600,43600,0
|
|
20241015,152100,10955067000,43600,43600,43600,43600,0
|
|
20241015,152000,10955067000,43600,43600,43600,43600,0
|
|
20241015,151900,10955067000,43600,43750,43750,43600,2097
|
|
20241015,151800,10863500600,43700,43750,43750,43650,821
|
|
20241015,151700,10827614350,43700,43650,43750,43650,1498
|
|
20241015,151600,10762152000,43650,43700,43700,43650,878
|
|
20241015,151500,10723801200,43700,43550,43700,43550,1763
|
|
20241015,151400,10646892000,43550,43550,43550,43500,1674
|
|
20241015,151300,10574029600,43550,43550,43550,43500,1068
|
|
20241015,151200,10527528300,43500,43550,43550,43500,531
|
|
20241015,151100,10504411000,43550,43500,43600,43450,957
|
|
20241015,151000,10462788050,43500,43600,43600,43450,2600
|
|
20241015,150900,10349549300,43650,43700,43750,43600,547
|
|
20241015,150800,10325670650,43750,43750,43800,43650,1252
|
|
20241015,150700,10270902700,43750,43700,43750,43700,534
|
|
20241015,150600,10247566400,43700,43650,43700,43650,200
|
|
20241015,150500,10238836350,43650,43600,43650,43600,241
|
|
20241015,150400,10228322200,43600,43550,43600,43550,873
|
|
20241015,150300,10190288450,43550,43550,43600,43550,239
|
|
20241015,150200,10179877650,43550,43550,43550,43550,445
|
|
20241015,150100,10160497900,43550,43550,43600,43550,298
|
|
20241015,150000,10147519700,43550,43550,43550,43550,581
|
|
20241015,145900,10122217150,43550,43550,43600,43500,255
|
|
20241015,145800,10111113450,43650,43600,43650,43550,361
|
|
20241015,145700,10095377100,43550,43500,43550,43450,1328
|
|
20241015,145600,10037601950,43450,43400,43450,43400,789
|
|
20241015,145500,10003338950,43450,43500,43500,43350,2023
|
|
20241015,145400,9915479000,43450,43600,43600,43450,1204
|
|
20241015,145300,9863104650,43600,43550,43650,43450,2016
|
|
20241015,145200,9775412800,43550,43600,43650,43550,416
|
|
20241015,145100,9757282250,43600,43600,43650,43600,258
|
|
20241015,145000,9746032650,43500,43650,43650,43500,1239
|
|
20241015,144900,9692058700,43700,43550,43750,43550,1374
|
|
20241015,144800,9632058950,43550,43350,43550,43350,1280
|
|
20241015,144700,9576397200,43350,43550,43600,43350,2239
|
|
20241015,144600,9479075500,43500,43950,44000,43500,5240
|
|
20241015,144500,9249990150,44050,44050,44050,43950,2559
|
|
20241015,144400,9137390850,44150,44200,44200,44050,2589
|
|
20241015,144300,9023229400,44150,44200,44350,44150,398
|
|
20241015,144200,9005627550,44200,44200,44200,44150,25
|
|
20241015,144100,9004522600,44150,44250,44250,44150,1087
|
|
20241015,144000,8956528500,44150,44200,44250,44150,440
|
|
20241015,143900,8937080550,44200,44250,44250,44200,639
|
|
20241015,143800,8908832650,44250,44250,44250,44250,112
|
|
20241015,143700,8903876650,44350,44250,44350,44250,251
|
|
20241015,143600,8892765300,44250,44200,44250,44200,155
|
|
20241015,143500,8885913650,44250,44250,44250,44200,144
|
|
20241015,143400,8879546950,44250,44250,44250,44200,70
|
|
20241015,143300,8876451950,44200,44200,44200,44200,37
|
|
20241015,143200,8874816550,44200,44200,44200,44150,761
|
|
20241015,143100,8841215200,44200,44250,44250,44150,1685
|
|
20241015,143000,8766757800,44250,44300,44350,44250,363
|
|
20241015,142900,8750676950,44300,44450,44450,44300,683
|
|
20241015,142800,8720407250,44450,44450,44450,44450,0
|
|
20241015,142700,8720407250,44450,44550,44550,44400,883
|
|
20241015,142600,8681151650,44600,44550,44600,44550,116
|
|
20241015,142500,8675978250,44600,44350,44600,44350,228
|
|
20241015,142400,8665840200,44350,44650,44650,44350,425
|
|
20241015,142300,8646952600,44600,44600,44700,44400,381
|
|
20241015,142200,8629948300,44600,44400,44600,44400,222
|
|
20241015,142100,8620072300,44400,44300,44400,44300,294
|
|
20241015,142000,8607034200,44250,44250,44300,44250,275
|
|
20241015,141900,8594856850,44250,44200,44250,44200,286
|
|
20241015,141800,8582202350,44200,44200,44200,44150,469
|
|
20241015,141700,8561481050,44200,44200,44250,44200,414
|
|
20241015,141600,8543181950,44250,44200,44250,44200,227
|
|
20241015,141500,8533142450,44200,44250,44250,44200,330
|
|
20241015,141400,8518550600,44150,44200,44200,44150,327
|
|
20241015,141300,8504110200,44250,44250,44300,44150,540
|
|
20241015,141200,8480230100,44200,44050,44200,44050,779
|
|
20241015,141100,8445866850,44050,44050,44100,44000,725
|
|
20241015,141000,8413934750,44050,44100,44100,44000,880
|
|
20241015,140900,8375171550,44100,44100,44150,44000,3574
|
|
20241015,140800,8217846350,44100,44300,44300,44050,4854
|
|
20241015,140700,8003339200,44300,44500,44500,44300,458
|
|
20241015,140600,7983009100,44500,44450,44500,44450,29
|
|
20241015,140500,7981719800,44450,44450,44450,44350,302
|
|
20241015,140400,7968321600,44450,44500,44500,44400,50
|
|
20241015,140300,7966098550,44500,44400,44500,44400,458
|
|
20241015,140200,7945726400,44400,44300,44450,44300,712
|
|
20241015,140100,7914151800,44300,44350,44400,44300,1708
|
|
20241015,140000,7838445950,44350,44450,44450,44300,309
|
|
20241015,135900,7824743950,44450,44500,44500,44400,365
|
|
20241015,135800,7808524850,44500,44400,44500,44350,633
|
|
20241015,135700,7780433150,44400,44450,44500,44300,771
|
|
20241015,135600,7746218500,44450,44500,44500,44400,376
|
|
20241015,135500,7729512350,44500,44650,44650,44500,753
|
|
20241015,135400,7695973900,44600,44550,44600,44550,183
|
|
20241015,135300,7687814900,44550,44550,44650,44500,832
|
|
20241015,135200,7650771300,44650,44400,44650,44400,612
|
|
20241015,135100,7623497200,44400,44300,44400,44300,327
|
|
20241015,135000,7608988500,44350,44350,44400,44300,474
|
|
20241015,134900,7587975200,44350,44350,44350,44300,523
|
|
20241015,134800,7564797350,44350,44400,44400,44250,1207
|
|
20241015,134700,7511337150,44400,44400,44400,44350,666
|
|
20241015,134600,7481782600,44450,44450,44500,44300,1191
|
|
20241015,134500,7428903550,44500,44650,44650,44300,4543
|
|
20241015,134400,7226837500,44650,44700,44700,44600,933
|
|
20241015,134300,7185170750,44650,44750,44850,44650,3266
|
|
20241015,134200,7039125650,44750,44750,44750,44750,0
|
|
20241015,134100,7039125650,44750,44800,44800,44750,632
|
|
20241015,134000,7010822850,44800,45000,45000,44800,2031
|
|
20241015,133900,6919653100,45000,44950,45000,44850,1436
|
|
20241015,133800,6855133650,44900,45050,45150,44900,2158
|
|
20241015,133700,6758058550,45000,45250,45300,45000,3505
|
|
20241015,133600,6599952600,45250,45350,45350,45250,564
|
|
20241015,133500,6574413450,45350,45400,45500,45250,1298
|
|
20241015,133400,6515542100,45400,45500,45500,45400,2989
|
|
20241015,133300,6379652900,45500,45650,45650,45500,509
|
|
20241015,133200,6356461350,45550,45650,45650,45550,2132
|
|
20241015,133100,6259294050,45650,45700,45700,45650,137
|
|
20241015,133000,6253039900,45700,45700,45700,45650,274
|
|
20241015,132900,6240531150,45750,45700,45750,45650,30
|
|
20241015,132800,6239160500,45700,45700,45700,45700,70
|
|
20241015,132700,6235961500,45700,45700,45700,45700,179
|
|
20241015,132600,6227781200,45750,45650,45750,45650,347
|
|
20241015,132500,6211932500,45650,45850,45850,45600,2502
|
|
20241015,132400,6097677900,45850,45850,45850,45850,0
|
|
20241015,132300,6097677900,45850,45900,45900,45850,11
|
|
20241015,132200,6097173350,45850,45900,45900,45850,18
|
|
20241015,132100,6096347500,45750,45800,45800,45750,232
|
|
20241015,132000,6085732000,45800,45800,45900,45750,389
|
|
20241015,131900,6067915750,45850,45850,45850,45850,272
|
|
20241015,131800,6055444550,45850,45900,45900,45850,94
|
|
20241015,131700,6051131750,45950,45950,45950,45950,10
|
|
20241015,131600,6050672250,45950,45900,45950,45900,46
|
|
20241015,131500,6048559900,45850,45900,45900,45800,555
|
|
20241015,131400,6023102800,45900,45850,45900,45850,38
|
|
20241015,131300,6021359050,45900,45900,45900,45850,12
|
|
20241015,131200,6020808400,45900,45900,45900,45900,74
|
|
20241015,131100,6017411800,45900,45900,45900,45900,100
|
|
20241015,131000,6012821800,45800,45850,45850,45800,409
|
|
20241015,130900,5994073700,45900,45850,45900,45850,23
|
|
20241015,130800,5993019100,45900,45900,45900,45900,3
|
|
20241015,130700,5992881400,45850,45900,45900,45850,36
|
|
20241015,130600,5991229100,45900,45900,45900,45900,12
|
|
20241015,130500,5990678300,45900,45900,45900,45850,181
|
|
20241015,130400,5982379100,45850,45950,45950,45850,998
|
|
20241015,130300,5936582300,45950,45950,45950,45950,24
|
|
20241015,130200,5935479500,45950,45950,45950,45950,16
|
|
20241015,130100,5934744300,45900,45900,45900,45900,120
|
|
20241015,130000,5929236300,45850,45800,45850,45750,972
|
|
20241015,125900,5884705150,45800,45800,45800,45800,2
|
|
20241015,125800,5884613550,45800,45800,45800,45800,0
|
|
20241015,125700,5884613550,45800,45800,45800,45800,121
|
|
20241015,125600,5879071750,45850,45850,45850,45850,6
|
|
20241015,125500,5878796650,45850,45800,45850,45800,202
|
|
20241015,125400,5869544850,45800,45800,45800,45750,403
|
|
20241015,125300,5851088050,45800,45800,45800,45800,70
|
|
20241015,125200,5847882050,45800,45800,45800,45750,19
|
|
20241015,125100,5847011950,45850,45850,45850,45850,81
|
|
20241015,125000,5843298100,45750,45800,45800,45750,394
|
|
20241015,124900,5825262600,45750,45750,45750,45750,88
|
|
20241015,124800,5821236600,45750,45750,45750,45750,31
|
|
20241015,124700,5819818350,45700,45700,45700,45700,297
|
|
20241015,124600,5806245450,45700,45700,45700,45700,153
|
|
20241015,124500,5799253350,45700,45700,45700,45650,361
|
|
20241015,124400,5782767950,45700,45700,45700,45700,44
|
|
20241015,124300,5780757150,45700,45700,45700,45700,168
|
|
20241015,124200,5773079550,45650,45650,45750,45650,591
|
|
20241015,124100,5746072950,45700,45650,45700,45600,49
|
|
20241015,124000,5743836150,45600,45650,45700,45550,643
|
|
20241015,123900,5714514100,45650,45600,45700,45600,488
|
|
20241015,123800,5692236450,45600,45650,45650,45600,592
|
|
20241015,123700,5665239350,45650,45700,45700,45600,906
|
|
20241015,123600,5623882900,45700,45650,45700,45650,139
|
|
20241015,123500,5617532300,45700,45800,45800,45700,778
|
|
20241015,123400,5581971950,45750,45750,45750,45750,381
|
|
20241015,123300,5564541200,45700,45700,45800,45650,1602
|
|
20241015,123200,5491361600,45700,45800,45800,45700,2285
|
|
20241015,123100,5386890700,45800,45800,45800,45750,742
|
|
20241015,123000,5352931750,45800,46000,46000,45750,1788
|
|
20241015,122900,5270918150,45900,46000,46050,45900,3188
|
|
20241015,122800,5124436950,46000,46000,46050,46000,524
|
|
20241015,122700,5100331950,46000,46000,46100,46000,311
|
|
20241015,122600,5086020450,46000,46100,46100,46000,302
|
|
20241015,122500,5072114850,46050,46050,46050,46050,158
|
|
20241015,122400,5064838950,46050,46000,46050,46000,83
|
|
20241015,122300,5061017700,46050,46050,46050,46000,12
|
|
20241015,122200,5060465150,46000,46050,46050,46000,5
|
|
20241015,122100,5060235100,46000,46000,46000,46000,2
|
|
20241015,122000,5060143100,46000,46000,46000,46000,172
|
|
20241015,121900,5052231100,46050,46000,46050,46000,71
|
|
20241015,121800,5048965050,46000,46000,46000,45950,171
|
|
20241015,121700,5041099650,46000,45950,46000,45950,310
|
|
20241015,121600,5026854650,45950,45950,45950,45950,0
|
|
20241015,121500,5026854650,45950,46000,46000,45950,237
|
|
20241015,121400,5015960650,46000,46000,46000,46000,273
|
|
20241015,121300,5003402650,46000,46000,46050,46000,774
|
|
20241015,121200,4967798600,46050,46000,46050,46000,403
|
|
20241015,121100,4949260450,46050,46050,46050,46000,23
|
|
20241015,121000,4948201350,46050,46050,46100,46000,284
|
|
20241015,120900,4935124250,46100,46100,46100,46100,2
|
|
20241015,120800,4935032050,46050,46050,46050,46050,4
|
|
20241015,120700,4934847850,46100,46050,46100,46050,2
|
|
20241015,120600,4934755700,46000,46000,46000,46000,0
|
|
20241015,120500,4934755700,46000,46050,46050,46000,421
|
|
20241015,120400,4915378800,46050,46000,46050,46000,84
|
|
20241015,120300,4911510700,46000,46000,46000,46000,0
|
|
20241015,120200,4911510700,46000,46000,46000,46000,0
|
|
20241015,120100,4911510700,46000,46000,46000,46000,2
|
|
20241015,120000,4911418700,46000,46050,46050,46000,293
|
|
20241015,115900,4897940300,46050,46000,46050,46000,71
|
|
20241015,115800,4894673800,46050,46050,46050,46050,12
|
|
20241015,115700,4894121200,46050,46050,46050,46050,111
|
|
20241015,115600,4889009650,46050,46000,46050,46000,20
|
|
20241015,115500,4888088950,46000,46100,46100,46000,187
|
|
20241015,115400,4879485950,46050,46050,46050,46050,95
|
|
20241015,115300,4875111200,46100,46050,46100,46050,138
|
|
20241015,115200,4868755800,46050,46050,46050,46050,0
|
|
20241015,115100,4868755800,46050,46050,46150,46050,550
|
|
20241015,115000,4843427200,46250,46150,46250,46050,213
|
|
20241015,114900,4833615650,46150,46150,46150,46100,121
|
|
20241015,114800,4828035800,46150,46150,46250,46150,304
|
|
20241015,114700,4814006000,46300,46150,46350,46150,33
|
|
20241015,114600,4812482550,46350,46150,46350,46150,151
|
|
20241015,114500,4805509250,46000,46100,46100,46000,175
|
|
20241015,114400,4797457750,46150,46050,46200,46050,408
|
|
20241015,114300,4778654850,46050,46050,46050,46050,193
|
|
20241015,114200,4769767200,46000,45950,46000,45950,12
|
|
20241015,114100,4769215300,45950,45950,45950,45950,0
|
|
20241015,114000,4769215300,45950,46000,46000,45950,152
|
|
20241015,113900,4762226900,46000,46000,46000,46000,4
|
|
20241015,113800,4762042900,46000,45950,46000,45950,213
|
|
20241015,113700,4752254100,45950,46000,46000,45950,262
|
|
20241015,113600,4740212900,45950,45950,45950,45950,159
|
|
20241015,113500,4732906850,45950,46000,46000,45900,868
|
|
20241015,113400,4693023350,46000,46000,46000,45950,64
|
|
20241015,113300,4690079400,46000,46050,46050,46000,336
|
|
20241015,113200,4674620550,46050,46000,46050,45950,433
|
|
20241015,113100,4654700950,46000,45950,46000,45950,625
|
|
20241015,113000,4625974100,46000,46200,46200,46000,4919
|
|
20241015,112900,4399441650,46200,46150,46200,46150,121
|
|
20241015,112800,4393856650,46200,46150,46200,46150,308
|
|
20241015,112700,4379636250,46150,46200,46200,46150,941
|
|
20241015,112600,4336169500,46200,46200,46250,46200,544
|
|
20241015,112500,4311029350,46200,46250,46300,46200,985
|
|
20241015,112400,4265484650,46250,46350,46350,46250,658
|
|
20241015,112300,4235025850,46350,46300,46350,46300,42
|
|
20241015,112200,4233080000,46350,46350,46350,46350,15
|
|
20241015,112100,4232384750,46350,46350,46350,46350,20
|
|
20241015,112000,4231457750,46350,46350,46400,46300,199
|
|
20241015,111900,4222243650,46350,46350,46350,46350,22
|
|
20241015,111800,4221223950,46350,46350,46350,46350,115
|
|
20241015,111700,4215893700,46400,46350,46400,46350,48
|
|
20241015,111600,4213667900,46350,46300,46350,46300,118
|
|
20241015,111500,4208203500,46300,46350,46400,46300,159
|
|
20241015,111400,4200837650,46350,46350,46350,46350,16
|
|
20241015,111300,4200096050,46350,46300,46350,46300,114
|
|
20241015,111200,4194812450,46350,46350,46350,46350,151
|
|
20241015,111100,4187813600,46350,46350,46350,46350,85
|
|
20241015,111000,4183873850,46300,46350,46350,46300,265
|
|
20241015,110900,4171602050,46350,46350,46350,46300,70
|
|
20241015,110800,4168358950,46300,46300,46350,46300,54
|
|
20241015,110700,4165857500,46300,46250,46350,46250,30
|
|
20241015,110600,4164468550,46250,46300,46300,46250,254
|
|
20241015,110500,4152713400,46300,46450,46450,46300,4309
|
|
20241015,110400,3952864350,46450,46500,46500,46450,387
|
|
20241015,110300,3934882000,46500,46500,46500,46500,80
|
|
20241015,110200,3931162000,46500,46500,46500,46500,18
|
|
20241015,110100,3930325000,46500,46450,46500,46450,196
|
|
20241015,110000,3921211650,46500,46450,46500,46450,378
|
|
20241015,105900,3903647750,46450,46450,46450,46450,34
|
|
20241015,105800,3902068450,46450,46500,46500,46450,797
|
|
20241015,105700,3865009350,46500,46550,46550,46500,26
|
|
20241015,105600,3863799900,46500,46500,46500,46500,0
|
|
20241015,105500,3863799900,46500,46600,46600,46500,238
|
|
20241015,105400,3852720200,46600,46600,46650,46600,117
|
|
20241015,105300,3847266200,46600,46600,46650,46600,18
|
|
20241015,105200,3846427350,46650,46600,46650,46600,2
|
|
20241015,105100,3846334100,46550,46550,46550,46550,122
|
|
20241015,105000,3840655000,46550,46650,46650,46550,227
|
|
20241015,104900,3830073250,46750,46600,46750,46600,63
|
|
20241015,104800,3827129950,46650,46650,46650,46650,3
|
|
20241015,104700,3826990000,46600,46600,46600,46600,10
|
|
20241015,104600,3826524000,46600,46600,46600,46550,118
|
|
20241015,104500,3821025300,46600,46750,46750,46600,755
|
|
20241015,104400,3785794950,46700,46700,46750,46700,31
|
|
20241015,104300,3784347200,46700,46750,46750,46700,287
|
|
20241015,104200,3770934100,46650,46700,46700,46650,278
|
|
20241015,104100,3757954900,46650,46650,46650,46650,93
|
|
20241015,104000,3753616450,46650,46600,46650,46550,167
|
|
20241015,103900,3745841050,46600,46600,46600,46550,130
|
|
20241015,103800,3739783150,46550,46500,46600,46500,421
|
|
20241015,103700,3720194850,46450,46450,46450,46450,220
|
|
20241015,103600,3709975850,46450,46450,46450,46450,112
|
|
20241015,103500,3704773450,46450,46550,46550,46400,210
|
|
20241015,103400,3695009600,46550,46500,46550,46450,88
|
|
20241015,103300,3690916400,46450,46500,46550,46450,745
|
|
20241015,103200,3656272050,46400,46300,46400,46250,1430
|
|
20241015,103100,3590026400,46200,46200,46250,46200,558
|
|
20241015,103000,3564221800,46200,46300,46300,46150,1556
|
|
20241015,102900,3492304000,46300,46200,46300,46200,144
|
|
20241015,102800,3485643050,46250,46250,46300,46200,235
|
|
20241015,102700,3474773450,46250,46200,46250,46150,227
|
|
20241015,102600,3464281100,46200,46200,46200,46150,575
|
|
20241015,102500,3437726900,46200,46300,46300,46200,676
|
|
20241015,102400,3406442800,46300,46400,46400,46300,1727
|
|
20241015,102300,3326389600,46400,46550,46550,46400,905
|
|
20241015,102200,3284336350,46600,46550,46600,46500,1119
|
|
20241015,102100,3232263500,46550,46700,46700,46550,683
|
|
20241015,102000,3200438150,46650,46650,46650,46600,540
|
|
20241015,101900,3175253700,46700,46700,46750,46650,363
|
|
20241015,101800,3158310100,46700,46700,46700,46700,360
|
|
20241015,101700,3141498100,46700,46700,46750,46700,503
|
|
20241015,101600,3118007650,46700,46700,46700,46700,97
|
|
20241015,101500,3113477750,46700,46700,46750,46650,531
|
|
20241015,101400,3088683850,46700,46650,46700,46650,409
|
|
20241015,101300,3069596700,46550,46500,46550,46500,419
|
|
20241015,101200,3050105250,46550,46550,46650,46450,423
|
|
20241015,101100,3030399750,46650,46750,46850,46400,11601
|
|
20241015,101000,2491212050,46550,47000,47000,46450,6919
|
|
20241015,100900,2167780650,47000,47100,47150,47000,1836
|
|
20241015,100800,2081432250,47150,47200,47200,47150,430
|
|
20241015,100700,2061147650,47200,47200,47250,47200,128
|
|
20241015,100600,2055105950,47150,47150,47250,47150,160
|
|
20241015,100500,2047561600,47100,47250,47300,47100,870
|
|
20241015,100400,2006496500,47250,47250,47300,47250,92
|
|
20241015,100300,2002149350,47250,47250,47250,47200,439
|
|
20241015,100200,1981408100,47250,47300,47300,47250,703
|
|
20241015,100100,1948179200,47300,47450,47450,47300,1476
|
|
20241015,100000,1878234600,47450,47500,47500,47450,1035
|
|
20241015,095900,1829104000,47500,47450,47550,47450,500
|
|
20241015,095800,1805356850,47450,47500,47500,47450,531
|
|
20241015,095700,1780160350,47450,47550,47550,47450,956
|
|
20241015,095600,1734709250,47550,47500,47550,47500,228
|
|
20241015,095500,1723871450,47500,47650,47650,47500,696
|
|
20241015,095400,1690795250,47650,47700,47700,47650,57
|
|
20241015,095300,1688078700,47700,47750,47750,47700,304
|
|
20241015,095200,1673575150,47750,47800,47800,47750,107
|
|
20241015,095100,1668462800,47850,47650,47850,47650,285
|
|
20241015,095000,1654868350,47600,47650,47650,47450,3268
|
|
20241015,094900,1499764100,47650,47750,47800,47600,2129
|
|
20241015,094800,1398248650,47750,47750,47800,47750,254
|
|
20241015,094700,1386115150,47750,47800,47800,47750,365
|
|
20241015,094600,1368674800,47800,47800,47800,47800,182
|
|
20241015,094500,1359975200,47800,47750,47800,47750,485
|
|
20241015,094400,1336811500,47800,47850,47850,47800,301
|
|
20241015,094300,1322422850,47850,47750,47850,47750,619
|
|
20241015,094200,1292860800,47750,47850,47850,47750,352
|
|
20241015,094100,1276038600,47850,47900,47900,47850,255
|
|
20241015,094000,1263831600,47900,47850,47950,47850,393
|
|
20241015,093900,1245011350,47850,47900,47900,47850,790
|
|
20241015,093800,1207201450,47900,48000,48000,47900,2026
|
|
20241015,093700,1110022800,48000,48000,48000,48000,4
|
|
20241015,093600,1109830800,48000,48100,48100,48000,212
|
|
20241015,093500,1099646400,48100,48050,48100,48050,37
|
|
20241015,093400,1097867450,48050,48050,48150,48000,560
|
|
20241015,093300,1070962500,48050,48100,48100,48050,1343
|
|
20241015,093200,1006405150,48100,48150,48150,48100,110
|
|
20241015,093100,1001111150,48150,48200,48200,48150,57
|
|
20241015,093000,998364850,48200,48200,48200,48200,32
|
|
20241015,092900,996822450,48150,48150,48300,48100,281
|
|
20241015,092800,983278150,48150,48150,48150,48100,197
|
|
20241015,092700,973799700,48150,48150,48150,48100,229
|
|
20241015,092600,962779550,48150,48200,48200,48150,222
|
|
20241015,092500,952090200,48200,48150,48200,48150,64
|
|
20241015,092400,949007650,48150,48050,48150,48050,324
|
|
20241015,092300,933428450,48100,48100,48100,48050,260
|
|
20241015,092200,920932150,48100,48150,48150,48100,647
|
|
20241015,092100,889810300,48150,48200,48200,48100,1560
|
|
20241015,092000,814643550,48100,48200,48200,48100,1169
|
|
20241015,091900,758349800,48200,48350,48350,48150,2539
|
|
20241015,091800,635830450,48350,48450,48450,48350,177
|
|
20241015,091700,627269400,48450,48300,48450,48250,733
|
|
20241015,091600,591868800,48300,48500,48500,48250,955
|
|
20241015,091500,545713550,48350,48400,48450,48350,270
|
|
20241015,091400,532648000,48450,48550,48550,48450,1489
|
|
20241015,091300,460456450,48500,48550,48550,48500,87
|
|
20241015,091200,456233950,48550,48500,48650,48500,47
|
|
20241015,091100,453950400,48500,48500,48500,48500,52
|
|
20241015,091000,451428400,48500,48600,48700,48450,397
|
|
20241015,090900,432137050,48450,48450,48450,48450,190
|
|
20241015,090800,422931550,48450,48400,48700,48400,602
|
|
20241015,090700,393772200,48400,48850,48850,48400,1445
|
|
20241015,090600,323468750,48850,48900,49050,48850,477
|
|
20241015,090500,300129650,49050,49050,49050,49050,202
|
|
20241015,090400,290221550,49100,49100,49100,48850,163
|
|
20241015,090300,282239200,49100,49000,49150,48900,631
|
|
20241015,090200,251331400,49000,49100,49100,48950,1176
|
|
20241015,090100,193665350,49100,49300,49500,49100,684
|
|
20241015,090000,159986800,49300,49700,49750,49300,3223
|