574 lines
33 KiB
CSV
574 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,183000,74278529200,100400,100400,100400,100400,0
|
|
20241007,182900,74278529200,100400,100400,100400,100400,0
|
|
20241007,182800,74278529200,100400,100400,100400,100400,0
|
|
20241007,182700,74278529200,100400,100400,100400,100400,0
|
|
20241007,182600,74278529200,100400,100400,100400,100400,0
|
|
20241007,182500,74278529200,100400,100400,100400,100400,0
|
|
20241007,182400,74278529200,100400,100400,100400,100400,0
|
|
20241007,182300,74278529200,100400,100400,100400,100400,0
|
|
20241007,182200,74278529200,100400,100400,100400,100400,0
|
|
20241007,182100,74278529200,100400,100400,100400,100400,0
|
|
20241007,182000,74278529200,100400,100400,100400,100400,0
|
|
20241007,181900,74278529200,100400,100400,100400,100400,0
|
|
20241007,181800,74278529200,100400,100400,100400,100400,0
|
|
20241007,181700,74278529200,100400,100400,100400,100400,0
|
|
20241007,181600,74278529200,100400,100400,100400,100400,0
|
|
20241007,181500,74278529200,100400,100400,100400,100400,0
|
|
20241007,181400,74278529200,100400,100400,100400,100400,0
|
|
20241007,181300,74278529200,100400,100400,100400,100400,0
|
|
20241007,181200,74278529200,100400,100400,100400,100400,0
|
|
20241007,181100,74278529200,100400,100400,100400,100400,0
|
|
20241007,181000,74278529200,100400,100400,100400,100400,0
|
|
20241007,180900,74278529200,100400,100400,100400,100400,0
|
|
20241007,180800,74278529200,100400,100400,100400,100400,0
|
|
20241007,180700,74278529200,100400,100400,100400,100400,0
|
|
20241007,180600,74278529200,100400,100400,100400,100400,0
|
|
20241007,180500,74278529200,100400,100400,100400,100400,0
|
|
20241007,180400,74278529200,100400,100400,100400,100400,0
|
|
20241007,180300,74278529200,100400,100400,100400,100400,0
|
|
20241007,180200,74278529200,100400,100400,100400,100400,0
|
|
20241007,180100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,180000,74278529200,100400,100400,100400,100400,0
|
|
20241007,175900,74278529200,100400,100400,100400,100400,0
|
|
20241007,175800,74278529200,100400,100400,100400,100400,0
|
|
20241007,175700,74278529200,100400,100400,100400,100400,0
|
|
20241007,175600,74278529200,100400,100400,100400,100400,0
|
|
20241007,175500,74278529200,100400,100400,100400,100400,0
|
|
20241007,175400,74278529200,100400,100400,100400,100400,0
|
|
20241007,175300,74278529200,100400,100400,100400,100400,0
|
|
20241007,175200,74278529200,100400,100400,100400,100400,0
|
|
20241007,175100,74278529200,100400,100400,100400,100400,0
|
|
20241007,175000,74278529200,100400,100400,100400,100400,0
|
|
20241007,174900,74278529200,100400,100400,100400,100400,0
|
|
20241007,174800,74278529200,100400,100400,100400,100400,0
|
|
20241007,174700,74278529200,100400,100400,100400,100400,0
|
|
20241007,174600,74278529200,100400,100400,100400,100400,0
|
|
20241007,174500,74278529200,100400,100400,100400,100400,0
|
|
20241007,174400,74278529200,100400,100400,100400,100400,0
|
|
20241007,174300,74278529200,100400,100400,100400,100400,0
|
|
20241007,174200,74278529200,100400,100400,100400,100400,0
|
|
20241007,174100,74278529200,100400,100400,100400,100400,0
|
|
20241007,174000,74278529200,100400,100400,100400,100400,0
|
|
20241007,173900,74278529200,100400,100400,100400,100400,0
|
|
20241007,173800,74278529200,100400,100400,100400,100400,0
|
|
20241007,173700,74278529200,100400,100400,100400,100400,0
|
|
20241007,173600,74278529200,100400,100400,100400,100400,0
|
|
20241007,173500,74278529200,100400,100400,100400,100400,0
|
|
20241007,173400,74278529200,100400,100400,100400,100400,0
|
|
20241007,173300,74278529200,100400,100400,100400,100400,0
|
|
20241007,173200,74278529200,100400,100400,100400,100400,0
|
|
20241007,173100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,173000,74278529200,100400,100400,100400,100400,0
|
|
20241007,172900,74278529200,100400,100400,100400,100400,0
|
|
20241007,172800,74278529200,100400,100400,100400,100400,0
|
|
20241007,172700,74278529200,100400,100400,100400,100400,0
|
|
20241007,172600,74278529200,100400,100400,100400,100400,0
|
|
20241007,172500,74278529200,100400,100400,100400,100400,0
|
|
20241007,172400,74278529200,100400,100400,100400,100400,0
|
|
20241007,172300,74278529200,100400,100400,100400,100400,0
|
|
20241007,172200,74278529200,100400,100400,100400,100400,0
|
|
20241007,172100,74278529200,100400,100400,100400,100400,0
|
|
20241007,172000,74278529200,100400,100400,100400,100400,0
|
|
20241007,171900,74278529200,100400,100400,100400,100400,0
|
|
20241007,171800,74278529200,100400,100400,100400,100400,0
|
|
20241007,171700,74278529200,100400,100400,100400,100400,0
|
|
20241007,171600,74278529200,100400,100400,100400,100400,0
|
|
20241007,171500,74278529200,100400,100400,100400,100400,0
|
|
20241007,171400,74278529200,100400,100400,100400,100400,0
|
|
20241007,171300,74278529200,100400,100400,100400,100400,0
|
|
20241007,171200,74278529200,100400,100400,100400,100400,0
|
|
20241007,171100,74278529200,100400,100400,100400,100400,0
|
|
20241007,171000,74278529200,100400,100400,100400,100400,0
|
|
20241007,170900,74278529200,100400,100400,100400,100400,0
|
|
20241007,170800,74278529200,100400,100400,100400,100400,0
|
|
20241007,170700,74278529200,100400,100400,100400,100400,0
|
|
20241007,170600,74278529200,100400,100400,100400,100400,0
|
|
20241007,170500,74278529200,100400,100400,100400,100400,0
|
|
20241007,170400,74278529200,100400,100400,100400,100400,0
|
|
20241007,170300,74278529200,100400,100400,100400,100400,0
|
|
20241007,170200,74278529200,100400,100400,100400,100400,0
|
|
20241007,170100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,170000,74278529200,100400,100400,100400,100400,0
|
|
20241007,165900,74278529200,100400,100400,100400,100400,0
|
|
20241007,165800,74278529200,100400,100400,100400,100400,0
|
|
20241007,165700,74278529200,100400,100400,100400,100400,0
|
|
20241007,165600,74278529200,100400,100400,100400,100400,0
|
|
20241007,165500,74278529200,100400,100400,100400,100400,0
|
|
20241007,165400,74278529200,100400,100400,100400,100400,0
|
|
20241007,165300,74278529200,100400,100400,100400,100400,0
|
|
20241007,165200,74278529200,100400,100400,100400,100400,0
|
|
20241007,165100,74278529200,100400,100400,100400,100400,0
|
|
20241007,165000,74278529200,100400,100400,100400,100400,0
|
|
20241007,164900,74278529200,100400,100400,100400,100400,0
|
|
20241007,164800,74278529200,100400,100400,100400,100400,0
|
|
20241007,164700,74278529200,100400,100400,100400,100400,0
|
|
20241007,164600,74278529200,100400,100400,100400,100400,0
|
|
20241007,164500,74278529200,100400,100400,100400,100400,0
|
|
20241007,164400,74278529200,100400,100400,100400,100400,0
|
|
20241007,164300,74278529200,100400,100400,100400,100400,0
|
|
20241007,164200,74278529200,100400,100400,100400,100400,0
|
|
20241007,164100,74278529200,100400,100400,100400,100400,0
|
|
20241007,164000,74278529200,100400,100400,100400,100400,0
|
|
20241007,163900,74278529200,100400,100400,100400,100400,0
|
|
20241007,163800,74278529200,100400,100400,100400,100400,0
|
|
20241007,163700,74278529200,100400,100400,100400,100400,0
|
|
20241007,163600,74278529200,100400,100400,100400,100400,0
|
|
20241007,163500,74278529200,100400,100400,100400,100400,0
|
|
20241007,163400,74278529200,100400,100400,100400,100400,0
|
|
20241007,163300,74278529200,100400,100400,100400,100400,0
|
|
20241007,163200,74278529200,100400,100400,100400,100400,0
|
|
20241007,163100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,163000,74278529200,100400,100400,100400,100400,0
|
|
20241007,162900,74278529200,100400,100400,100400,100400,0
|
|
20241007,162800,74278529200,100400,100400,100400,100400,0
|
|
20241007,162700,74278529200,100400,100400,100400,100400,0
|
|
20241007,162600,74278529200,100400,100400,100400,100400,0
|
|
20241007,162500,74278529200,100400,100400,100400,100400,0
|
|
20241007,162400,74278529200,100400,100400,100400,100400,0
|
|
20241007,162300,74278529200,100400,100400,100400,100400,0
|
|
20241007,162200,74278529200,100400,100400,100400,100400,0
|
|
20241007,162100,74278529200,100400,100400,100400,100400,0
|
|
20241007,162000,74278529200,100400,100400,100400,100400,0
|
|
20241007,161900,74278529200,100400,100400,100400,100400,0
|
|
20241007,161800,74278529200,100400,100400,100400,100400,0
|
|
20241007,161700,74278529200,100400,100400,100400,100400,0
|
|
20241007,161600,74278529200,100400,100400,100400,100400,0
|
|
20241007,161500,74278529200,100400,100400,100400,100400,0
|
|
20241007,161400,74278529200,100400,100400,100400,100400,0
|
|
20241007,161300,74278529200,100400,100400,100400,100400,0
|
|
20241007,161200,74278529200,100400,100400,100400,100400,0
|
|
20241007,161100,74278529200,100400,100400,100400,100400,0
|
|
20241007,161000,74278529200,100400,100400,100400,100400,0
|
|
20241007,160900,74278529200,100400,100400,100400,100400,0
|
|
20241007,160800,74278529200,100400,100400,100400,100400,0
|
|
20241007,160700,74278529200,100400,100400,100400,100400,0
|
|
20241007,160600,74278529200,100400,100400,100400,100400,0
|
|
20241007,160500,74278529200,100400,100400,100400,100400,0
|
|
20241007,160400,74278529200,100400,100400,100400,100400,0
|
|
20241007,160300,74278529200,100400,100400,100400,100400,0
|
|
20241007,160200,74278529200,100400,100400,100400,100400,0
|
|
20241007,160100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,160000,74278529200,100400,100400,100400,100400,0
|
|
20241007,155900,74278529200,100400,100400,100400,100400,0
|
|
20241007,155800,74278529200,100400,100400,100400,100400,0
|
|
20241007,155700,74278529200,100400,100400,100400,100400,0
|
|
20241007,155600,74278529200,100400,100400,100400,100400,0
|
|
20241007,155500,74278529200,100400,100400,100400,100400,0
|
|
20241007,155400,74278529200,100400,100400,100400,100400,0
|
|
20241007,155300,74278529200,100400,100400,100400,100400,0
|
|
20241007,155200,74278529200,100400,100400,100400,100400,0
|
|
20241007,155100,74278529200,100400,100400,100400,100400,0
|
|
20241007,155000,74278529200,100400,100400,100400,100400,0
|
|
20241007,154900,74278529200,100400,100400,100400,100400,0
|
|
20241007,154800,74278529200,100400,100400,100400,100400,0
|
|
20241007,154700,74278529200,100400,100400,100400,100400,0
|
|
20241007,154600,74278529200,100400,100400,100400,100400,0
|
|
20241007,154500,74278529200,100400,100400,100400,100400,0
|
|
20241007,154400,74278529200,100400,100400,100400,100400,0
|
|
20241007,154300,74278529200,100400,100400,100400,100400,0
|
|
20241007,154200,74278529200,100400,100400,100400,100400,0
|
|
20241007,154100,74278529200,100400,100400,100400,100400,0
|
|
20241007,154000,74278529200,100400,100400,100400,100400,0
|
|
20241007,153900,74278529200,100400,100400,100400,100400,0
|
|
20241007,153800,74278529200,100400,100400,100400,100400,0
|
|
20241007,153700,74278529200,100400,100400,100400,100400,0
|
|
20241007,153600,74278529200,100400,100400,100400,100400,0
|
|
20241007,153500,74278529200,100400,100400,100400,100400,0
|
|
20241007,153400,74278529200,100400,100400,100400,100400,0
|
|
20241007,153300,74278529200,100400,100400,100400,100400,0
|
|
20241007,153200,74278529200,100400,100400,100400,100400,0
|
|
20241007,153100,74278529200,100400,100400,100400,100400,47792
|
|
20241007,153000,74278529200,100400,100400,100400,100400,47792
|
|
20241007,152900,69480212400,100300,100300,100300,100300,0
|
|
20241007,152800,69480212400,100300,100300,100300,100300,0
|
|
20241007,152700,69480212400,100300,100300,100300,100300,0
|
|
20241007,152600,69480212400,100300,100300,100300,100300,0
|
|
20241007,152500,69480212400,100300,100300,100300,100300,0
|
|
20241007,152400,69480212400,100300,100300,100300,100300,0
|
|
20241007,152300,69480212400,100300,100300,100300,100300,0
|
|
20241007,152200,69480212400,100300,100300,100300,100300,0
|
|
20241007,152100,69480212400,100300,100300,100300,100300,0
|
|
20241007,152000,69480212400,100300,100300,100300,100300,0
|
|
20241007,151900,69480212400,100300,100300,100400,100200,1203
|
|
20241007,151800,69359554800,100300,100300,100400,100200,2071
|
|
20241007,151700,69151877700,100200,100200,100300,100100,2507
|
|
20241007,151600,68900653300,100100,100200,100300,100100,2915
|
|
20241007,151500,68608560800,100200,100400,100400,100200,3520
|
|
20241007,151400,68255548600,100400,100300,100400,100200,2930
|
|
20241007,151300,67961638400,100300,100300,100300,100100,1944
|
|
20241007,151200,67766770600,100200,100100,100300,100100,2075
|
|
20241007,151100,67558857000,100200,100200,100200,100100,1283
|
|
20241007,151000,67430322400,100200,100100,100200,100000,1388
|
|
20241007,150900,67291365500,100100,100100,100200,100000,1506
|
|
20241007,150800,67140618700,100100,100200,100200,100000,4598
|
|
20241007,150700,66680344600,100200,100100,100200,100100,782
|
|
20241007,150600,66602001800,100200,100200,100200,100100,733
|
|
20241007,150500,66528567600,100100,100000,100200,100000,2851
|
|
20241007,150400,66243176400,100100,100000,100100,100000,538
|
|
20241007,150300,66189347300,100000,100100,100100,100000,424
|
|
20241007,150200,66146926500,100100,100100,100100,100000,538
|
|
20241007,150100,66093091400,100100,100000,100100,100000,566
|
|
20241007,150000,66036449200,100000,100200,100200,100000,1198
|
|
20241007,145900,65916526500,100100,100200,100400,100000,4208
|
|
20241007,145800,65494901000,100300,100000,100300,99900,8351
|
|
20241007,145700,64659478100,99900,100000,100000,99900,1378
|
|
20241007,145600,64521712600,100000,100000,100000,99900,932
|
|
20241007,145500,64428532800,100000,100000,100000,99900,785
|
|
20241007,145400,64350083400,99900,99900,100000,99900,1819
|
|
20241007,145300,64168324000,99900,100000,100000,99900,607
|
|
20241007,145200,64107653400,99900,100000,100000,99900,3561
|
|
20241007,145100,63751573500,100000,100000,100000,99900,722
|
|
20241007,145000,63679405200,99900,100000,100000,99900,1125
|
|
20241007,144900,63566978400,99900,100000,100000,99900,575
|
|
20241007,144800,63509504500,99900,99900,100000,99900,593
|
|
20241007,144700,63450233800,100000,99900,100000,99900,688
|
|
20241007,144600,63381465400,100000,100100,100100,99900,6034
|
|
20241007,144500,62778055300,100100,100300,100300,100000,3462
|
|
20241007,144400,62431275300,100300,100100,100300,100100,2242
|
|
20241007,144300,62206620000,100200,100200,100200,100100,676
|
|
20241007,144200,62138929400,100200,100100,100200,100100,578
|
|
20241007,144100,62081046400,100100,100100,100200,100100,2273
|
|
20241007,144000,61853495800,100100,100100,100200,100100,734
|
|
20241007,143900,61779975400,100200,100100,100200,100100,514
|
|
20241007,143800,61728497200,100100,100200,100200,100100,596
|
|
20241007,143700,61668811400,100200,100100,100200,100100,441
|
|
20241007,143600,61624640800,100100,100100,100200,100100,2632
|
|
20241007,143500,61361160000,100100,100100,100200,100100,4935
|
|
20241007,143400,60867146700,100100,100300,100300,100100,4907
|
|
20241007,143300,60375474400,100200,100200,100300,100200,549
|
|
20241007,143200,60320437400,100200,100300,100300,100200,818
|
|
20241007,143100,60238452500,100300,100300,100400,100200,2785
|
|
20241007,143000,59959110900,100300,100300,100400,100300,708
|
|
20241007,142900,59888082700,100400,100300,100400,100300,828
|
|
20241007,142800,59805016600,100300,100400,100400,100300,468
|
|
20241007,142700,59758055800,100400,100500,100500,100300,8181
|
|
20241007,142600,58936231900,100400,100500,100500,100400,943
|
|
20241007,142500,58841527500,100400,100400,100500,100400,1189
|
|
20241007,142400,58722075200,100500,100400,100500,100400,579
|
|
20241007,142300,58663912700,100500,100500,100500,100400,639
|
|
20241007,142200,58599713100,100400,100400,100500,100300,959
|
|
20241007,142100,58503435800,100400,100400,100400,100300,892
|
|
20241007,142000,58413904800,100400,100400,100500,100300,750
|
|
20241007,141900,58338632800,100400,100400,100400,100300,1936
|
|
20241007,141800,58144285100,100300,100400,100400,100300,1239
|
|
20241007,141700,58019941600,100300,100300,100400,100300,340
|
|
20241007,141600,57985824000,100300,100400,100400,100300,1174
|
|
20241007,141500,57868059700,100400,100400,100500,100300,672
|
|
20241007,141400,57800626100,100400,100400,100500,100400,2623
|
|
20241007,141300,57537257700,100400,100500,100600,100400,718
|
|
20241007,141200,57465130500,100500,100500,100600,100400,519
|
|
20241007,141100,57412980200,100400,100400,100500,100300,2511
|
|
20241007,141000,57160767200,100400,100500,100500,100300,1190
|
|
20241007,140900,57041296700,100400,100400,100600,100400,1257
|
|
20241007,140800,56914980200,100500,100400,100500,100400,4831
|
|
20241007,140700,56429491800,100400,100400,100500,100400,1407
|
|
20241007,140600,56288146700,100400,100600,100600,100400,7369
|
|
20241007,140500,55547309600,100600,100600,100700,100600,513
|
|
20241007,140400,55495679400,100700,100700,100700,100600,495
|
|
20241007,140300,55445863800,100600,100700,100700,100600,228
|
|
20241007,140200,55422910800,100700,100700,100700,100600,352
|
|
20241007,140100,55387484600,100600,100600,100700,100600,275
|
|
20241007,140000,55359807600,100700,100700,100700,100600,338
|
|
20241007,135900,55325788700,100700,100600,100700,100600,367
|
|
20241007,135800,55288855900,100600,100700,100700,100600,1086
|
|
20241007,135700,55179589500,100700,100600,100700,100600,327
|
|
20241007,135600,55146679000,100700,100500,100700,100500,2815
|
|
20241007,135500,54863629300,100500,100400,100500,100400,934
|
|
20241007,135400,54769803400,100400,100500,100500,100400,274
|
|
20241007,135300,54742283800,100500,100600,100700,100500,4179
|
|
20241007,135200,54322043000,100700,100600,100700,100600,246
|
|
20241007,135100,54297275700,100700,100800,100800,100600,2219
|
|
20241007,135000,54073815500,100700,100700,100800,100700,855
|
|
20241007,134900,53987709400,100700,100600,100800,100600,1616
|
|
20241007,134800,53824997800,100700,100700,100700,100600,316
|
|
20241007,134700,53793185700,100600,100700,100700,100600,313
|
|
20241007,134600,53761680100,100700,100800,100800,100600,529
|
|
20241007,134500,53708423300,100800,100800,100800,100600,999
|
|
20241007,134400,53607817200,100700,100600,100800,100600,1398
|
|
20241007,134300,53467047700,100700,100700,100800,100600,4449
|
|
20241007,134200,53019033500,100700,100600,100700,100600,315
|
|
20241007,134100,52987332500,100600,100600,100700,100600,200
|
|
20241007,134000,52967200900,100700,100600,100700,100500,3656
|
|
20241007,133900,52599373200,100600,100600,100700,100600,1099
|
|
20241007,133800,52488756200,100600,100600,100700,100600,511
|
|
20241007,133700,52437320700,100600,100600,100700,100600,456
|
|
20241007,133600,52391437700,100700,100700,100800,100600,1844
|
|
20241007,133500,52205749300,100800,100700,100800,100700,563
|
|
20241007,133400,52149044300,100700,100800,100900,100700,1499
|
|
20241007,133300,51997953700,100800,100900,100900,100800,5511
|
|
20241007,133200,51442435100,100800,100900,100900,100800,1322
|
|
20241007,133100,51309155000,100900,100700,100900,100700,3298
|
|
20241007,133000,50976691200,100700,100800,100800,100700,297
|
|
20241007,132900,50946758100,100800,100800,100800,100700,3582
|
|
20241007,132800,50585695500,100800,100700,100800,100700,1321
|
|
20241007,132700,50452546700,100700,100700,100800,100600,11417
|
|
20241007,132600,49302728800,100700,100700,100700,100600,499
|
|
20241007,132500,49252490400,100600,100600,100700,100600,1388
|
|
20241007,132400,49112847900,100700,100600,100700,100600,889
|
|
20241007,132300,49023348100,100600,100700,100700,100600,274
|
|
20241007,132200,48995764700,100600,100700,100700,100600,559
|
|
20241007,132100,48939489200,100700,100700,100700,100600,311
|
|
20241007,132000,48908182200,100700,100600,100700,100600,269
|
|
20241007,131900,48881104800,100600,100700,100700,100600,152
|
|
20241007,131800,48865804800,100700,100600,100700,100600,146
|
|
20241007,131700,48851104800,100600,100500,100700,100500,5249
|
|
20241007,131600,48323059200,100500,100500,100600,100500,908
|
|
20241007,131500,48231803800,100500,100500,100600,100500,189
|
|
20241007,131400,48212802700,100600,100500,100600,100500,154
|
|
20241007,131300,48197320300,100500,100600,100600,100500,623
|
|
20241007,131200,48134701300,100500,100500,100600,100500,822
|
|
20241007,131100,48052042900,100600,100500,100600,100500,285
|
|
20241007,131000,48023394400,100600,100600,100600,100500,1326
|
|
20241007,130900,47890109900,100500,100500,100600,100500,1309
|
|
20241007,130800,47758425500,100600,100600,100600,100500,212
|
|
20241007,130700,47737107600,100600,100500,100600,100400,1440
|
|
20241007,130600,47592380500,100500,100500,100500,100400,3450
|
|
20241007,130500,47245658100,100500,100400,100500,100400,346
|
|
20241007,130400,47210886300,100400,100500,100500,100400,543
|
|
20241007,130300,47156319900,100500,100500,100500,100400,712
|
|
20241007,130200,47084812100,100500,100400,100500,100300,4345
|
|
20241007,130100,46648524200,100300,100400,100400,100300,85
|
|
20241007,130000,46639996000,100400,100400,100400,100300,284
|
|
20241007,125900,46611494900,100400,100400,100400,100300,286
|
|
20241007,125800,46582794400,100300,100300,100400,100300,496
|
|
20241007,125700,46533037900,100400,100400,100400,100300,170
|
|
20241007,125600,46515985300,100300,100300,100400,100300,55
|
|
20241007,125500,46510468000,100400,100300,100400,100300,389
|
|
20241007,125400,46471445100,100400,100300,100400,100300,125
|
|
20241007,125300,46458902800,100300,100300,100400,100300,175
|
|
20241007,125200,46441346400,100300,100300,100300,100200,688
|
|
20241007,125100,46372342600,100200,100200,100300,100200,440
|
|
20241007,125000,46328213400,100200,100300,100300,100200,214
|
|
20241007,124900,46306759800,100300,100300,100400,100300,2167
|
|
20241007,124800,46089409100,100300,100200,100300,100100,3429
|
|
20241007,124700,45745663400,100100,100200,100200,100100,174
|
|
20241007,124600,45728240400,100100,100200,100200,100100,156
|
|
20241007,124500,45712620200,100200,100100,100200,100100,161
|
|
20241007,124400,45696497400,100100,100100,100200,100000,505
|
|
20241007,124300,45645943400,100200,100000,100200,100000,447
|
|
20241007,124200,45601219700,100000,100100,100200,100000,3033
|
|
20241007,124100,45297623900,100200,100200,100200,100100,207
|
|
20241007,124000,45276891100,100200,100200,100200,100100,1010
|
|
20241007,123900,45175747700,100200,100200,100200,100100,413
|
|
20241007,123800,45134371300,100100,100200,100200,100100,498
|
|
20241007,123700,45084476900,100200,100200,100300,100200,289
|
|
20241007,123600,45055512300,100200,100300,100300,100200,2241
|
|
20241007,123500,44830960500,100300,100200,100300,100200,202
|
|
20241007,123400,44810715900,100200,100200,100300,100200,113
|
|
20241007,123300,44799390600,100200,100200,100300,100200,966
|
|
20241007,123200,44702591800,100200,100300,100300,100200,160
|
|
20241007,123100,44686551200,100200,100300,100400,100200,1903
|
|
20241007,123000,44495687400,100300,100300,100400,100300,454
|
|
20241007,122900,44450147800,100400,100200,100400,100200,2213
|
|
20241007,122800,44228140700,100300,100300,100400,100200,3068
|
|
20241007,122700,43920428900,100300,100400,100400,100300,225
|
|
20241007,122600,43897858300,100400,100400,100400,100300,250
|
|
20241007,122500,43872765600,100400,100300,100400,100300,130
|
|
20241007,122400,43859720500,100400,100400,100400,100300,168
|
|
20241007,122300,43842858000,100300,100400,100400,100300,213
|
|
20241007,122200,43821479200,100300,100300,100400,100300,264
|
|
20241007,122100,43794992700,100300,100300,100400,100300,738
|
|
20241007,122000,43720967600,100300,100400,100400,100300,811
|
|
20241007,121900,43639615100,100300,100300,100400,100300,214
|
|
20241007,121800,43618144100,100300,100300,100400,100300,203
|
|
20241007,121700,43597781500,100300,100400,100400,100300,450
|
|
20241007,121600,43552642100,100400,100400,100400,100300,236
|
|
20241007,121500,43528963800,100300,100400,100400,100300,1286
|
|
20241007,121400,43399921200,100400,100300,100400,100300,422
|
|
20241007,121300,43357553600,100300,100300,100400,100300,378
|
|
20241007,121200,43319632100,100300,100200,100400,100200,2421
|
|
20241007,121100,43076812500,100300,100200,100300,100200,1276
|
|
20241007,121000,42948925900,100300,100300,100300,100200,643
|
|
20241007,120900,42884440500,100200,100300,100300,100200,752
|
|
20241007,120800,42809027800,100200,100200,100300,100200,495
|
|
20241007,120700,42759385000,100200,100200,100300,100200,771
|
|
20241007,120600,42682122300,100200,100200,100200,100100,235
|
|
20241007,120500,42658579900,100200,100200,100200,100100,153
|
|
20241007,120400,42643250300,100100,100200,100200,100100,1298
|
|
20241007,120300,42513193800,100200,100200,100200,100100,375
|
|
20241007,120200,42475631000,100200,100200,100200,100100,867
|
|
20241007,120100,42388760400,100100,100200,100200,100100,92
|
|
20241007,120000,42379546600,100200,100200,100200,100100,579
|
|
20241007,115900,42321560800,100100,100200,100300,100100,78
|
|
20241007,115800,42313746100,100100,100200,100300,100100,770
|
|
20241007,115700,42236600500,100200,100100,100200,100100,6335
|
|
20241007,115600,41601841400,100100,100200,100200,100100,40
|
|
20241007,115500,41597834700,100100,100100,100200,100100,944
|
|
20241007,115400,41503326400,100000,100100,100100,100000,475
|
|
20241007,115300,41455784400,100100,100000,100100,100000,299
|
|
20241007,115200,41425859400,100100,100100,100100,100000,510
|
|
20241007,115100,41374812900,100000,100000,100100,100000,595
|
|
20241007,115000,41315262400,100000,100200,100200,100000,2748
|
|
20241007,114900,41040199800,100200,100200,100200,100100,535
|
|
20241007,114800,40986596500,100100,100200,100200,100100,531
|
|
20241007,114700,40933397300,100200,100100,100200,100000,1388
|
|
20241007,114600,40794436200,100100,100100,100100,100000,1568
|
|
20241007,114500,40637487100,100100,100000,100100,100000,592
|
|
20241007,114400,40578264300,100100,100100,100100,100000,114
|
|
20241007,114300,40566856500,100100,100100,100100,100000,169
|
|
20241007,114200,40549945100,100000,100100,100100,100000,496
|
|
20241007,114100,40500300700,100100,100000,100100,100000,187
|
|
20241007,114000,40481585100,100000,99900,100000,99900,2146
|
|
20241007,113900,40267008800,100000,100000,100000,99900,285
|
|
20241007,113800,40238515900,100000,100000,100000,99900,362
|
|
20241007,113700,40202321900,100000,100000,100000,99900,637
|
|
20241007,113600,40138634600,100000,99900,100000,99900,206
|
|
20241007,113500,40118045100,99900,100000,100000,99900,281
|
|
20241007,113400,40089953900,100000,99900,100000,99900,85
|
|
20241007,113300,40081457000,99900,100000,100000,99900,308
|
|
20241007,113200,40050665400,100000,99900,100000,99900,273
|
|
20241007,113100,40023370200,100000,99900,100000,99800,826
|
|
20241007,113000,39940855800,99800,99800,99900,99800,264
|
|
20241007,112900,39914498200,99900,99900,99900,99800,132
|
|
20241007,112800,39901311700,99900,99900,99900,99800,441
|
|
20241007,112700,39857262900,99900,99800,99900,99800,558
|
|
20241007,112600,39801519700,99900,99900,100000,99800,1762
|
|
20241007,112500,39625515900,99900,100000,100000,99900,209
|
|
20241007,112400,39604625600,99900,99900,100000,99900,205
|
|
20241007,112300,39584142600,100000,99900,100000,99800,770
|
|
20241007,112200,39507211400,99900,99800,99900,99800,448
|
|
20241007,112100,39462465200,99800,99900,99900,99800,489
|
|
20241007,112000,39413624500,99900,99800,99900,99700,215
|
|
20241007,111900,39392155600,99800,99800,99800,99700,233
|
|
20241007,111800,39368903900,99800,99900,99900,99700,386
|
|
20241007,111700,39330371400,99800,99800,99900,99800,589
|
|
20241007,111600,39271586200,99800,99800,99900,99700,138
|
|
20241007,111500,39257812400,99800,99800,99800,99700,417
|
|
20241007,111400,39216196800,99800,99700,100000,99700,4435
|
|
20241007,111300,38773431700,99700,99800,99800,99700,408
|
|
20241007,111200,38732734200,99800,99900,99900,99800,1732
|
|
20241007,111100,38559764200,100000,99900,100000,99900,314
|
|
20241007,111000,38528387900,100000,100000,100000,99900,913
|
|
20241007,110900,38437131300,99900,100000,100000,99900,1799
|
|
20241007,110800,38257244600,100100,100000,100100,100000,461
|
|
20241007,110700,38211111600,100000,100000,100100,100000,130
|
|
20241007,110600,38198111300,100000,100000,100100,99900,1526
|
|
20241007,110500,38045496000,100000,99800,100000,99700,1127
|
|
20241007,110400,37932987300,99700,99800,99800,99700,286
|
|
20241007,110300,37904453300,99800,100000,100000,99700,3658
|
|
20241007,110200,37539102800,100000,99900,100000,99900,761
|
|
20241007,110100,37463062600,99900,99800,99900,99700,952
|
|
20241007,110000,37368034100,99700,99700,99800,99600,2170
|
|
20241007,105900,37151670200,99700,99700,99700,99600,211
|
|
20241007,105800,37130641000,99700,99700,99700,99600,348
|
|
20241007,105700,37095950200,99700,99700,99700,99600,492
|
|
20241007,105600,37046931000,99600,99600,99700,99600,717
|
|
20241007,105500,36975464900,99700,99600,99700,99600,338
|
|
20241007,105400,36941775500,99600,99800,99800,99600,5246
|
|
20241007,105300,36418551000,99800,99900,100000,99800,4854
|
|
20241007,105200,35933743300,99900,100000,100000,99900,1011
|
|
20241007,105100,35832742600,99900,99900,100000,99900,568
|
|
20241007,105000,35775986900,100000,99900,100000,99900,132
|
|
20241007,104900,35762790200,99900,100100,100100,99900,6051
|
|
20241007,104800,35157792300,100100,100200,100200,100000,2385
|
|
20241007,104700,34919082200,100200,100200,100200,100100,101
|
|
20241007,104600,34908967000,100100,100100,100200,100100,239
|
|
20241007,104500,34885032800,100100,100100,100100,100000,183
|
|
20241007,104400,34866717200,100100,100100,100200,100100,852
|
|
20241007,104300,34781411700,100100,100100,100200,100100,887
|
|
20241007,104200,34692619300,100100,100100,100200,100000,634
|
|
20241007,104100,34629155500,100100,100100,100200,100100,332
|
|
20241007,104000,34595915400,100100,100100,100200,100000,613
|
|
20241007,103900,34534557300,100100,100200,100200,100100,763
|
|
20241007,103800,34458168100,100200,100200,100200,100100,83
|
|
20241007,103700,34449854200,100100,100100,100300,100000,2419
|
|
20241007,103600,34207577200,100100,100300,100300,100000,3471
|
|
20241007,103500,33859898100,100200,100300,100300,100200,272
|
|
20241007,103400,33832642200,100300,100200,100300,100200,206
|
|
20241007,103300,33811981300,100200,100200,100300,100200,206
|
|
20241007,103200,33791329500,100200,100000,100300,100000,722
|
|
20241007,103100,33719011500,100100,100100,100200,100000,1385
|
|
20241007,103000,33580374200,100100,100100,100200,100000,2651
|
|
20241007,102900,33314995100,100000,100100,100200,100000,2081
|
|
20241007,102800,33106724300,100200,100300,100300,100100,2151
|
|
20241007,102700,32891089600,100300,100400,100400,100300,129
|
|
20241007,102600,32878143700,100400,100400,100500,100300,508
|
|
20241007,102500,32827136800,100400,100600,100600,100400,908
|
|
20241007,102400,32735880800,100600,100700,100700,100500,2258
|
|
20241007,102300,32508676900,100700,100700,100800,100600,4124
|
|
20241007,102200,32093400600,100700,100400,100700,100300,10806
|
|
20241007,102100,31006893400,100400,100100,100400,100000,12042
|
|
20241007,102000,29799878400,100100,100100,100100,100000,225
|
|
20241007,101900,29777360400,100000,100100,100100,100000,772
|
|
20241007,101800,29700107500,100000,100000,100100,99900,1815
|
|
20241007,101700,29518610500,100000,100000,100000,99900,569
|
|
20241007,101600,29461725800,100000,100100,100100,99900,2521
|
|
20241007,101500,29209629600,100100,100100,100100,100000,168
|
|
20241007,101400,29192825300,100100,100100,100100,100000,221
|
|
20241007,101300,29170707400,100100,100000,100100,100000,990
|
|
20241007,101200,29071684000,100100,100100,100100,100000,939
|
|
20241007,101100,28977775100,100100,100100,100100,100000,780
|
|
20241007,101000,28899756300,100100,100200,100200,100000,1514
|
|
20241007,100900,28748204700,100100,100300,100300,100100,4101
|
|
20241007,100800,28337323300,100200,100200,100300,100200,522
|
|
20241007,100700,28285003000,100200,100200,100300,100200,567
|
|
20241007,100600,28228163900,100200,100300,100300,100200,305
|
|
20241007,100500,28197582100,100300,100200,100300,100200,252
|
|
20241007,100400,28172319900,100300,100200,100300,100200,398
|
|
20241007,100300,28132424800,100300,100300,100300,100200,683
|
|
20241007,100200,28063936500,100200,100300,100400,100200,6813
|
|
20241007,100100,27380579800,100300,100300,100300,100200,708
|
|
20241007,100000,27309595600,100300,100200,100300,100200,1046
|
|
20241007,095900,27204717000,100300,100300,100300,100200,920
|
|
20241007,095800,27112515600,100300,100300,100300,100200,736
|
|
20241007,095700,27038697800,100200,100200,100300,100100,4685
|
|
20241007,095600,26569195700,100200,100100,100200,100100,2385
|
|
20241007,095500,26330411100,100200,100100,100200,100100,290
|
|
20241007,095400,26301363200,100100,100100,100200,100000,1006
|
|
20241007,095300,26200662600,100100,100000,100200,100000,3271
|
|
20241007,095200,25873233900,100000,100000,100100,100000,873
|
|
20241007,095100,25785858200,100100,100000,100100,100000,397
|
|
20241007,095000,25746135500,100000,99900,100100,99900,1572
|
|
20241007,094900,25588927300,99900,99900,100000,99900,2210
|
|
20241007,094800,25367953500,100000,100000,100100,99900,2254
|
|
20241007,094700,25142568200,100000,100100,100100,100000,384
|
|
20241007,094600,25104151500,100000,100000,100100,100000,916
|
|
20241007,094500,25012549800,100100,100100,100200,100000,2802
|
|
20241007,094400,24732068800,100200,100200,100200,100100,1156
|
|
20241007,094300,24616259400,100100,100100,100200,100000,1848
|
|
20241007,094200,24431198000,100100,100000,100100,100000,581
|
|
20241007,094100,24373043400,100000,100200,100300,100000,4113
|
|
20241007,094000,23961047700,100100,100000,100200,99900,4417
|
|
20241007,093900,23518930500,100000,99900,100000,99900,1936
|
|
20241007,093800,23325334200,100000,100000,100000,99900,1644
|
|
20241007,093700,23161062600,100000,99900,100000,99800,2230
|
|
20241007,093600,22938273500,99900,99800,99900,99800,223
|
|
20241007,093500,22916000500,99800,100000,100000,99800,3132
|
|
20241007,093400,22603060300,100000,100000,100100,99900,6025
|
|
20241007,093300,22000545100,99900,99900,100000,99800,4688
|
|
20241007,093200,21532223300,99800,99700,99900,99600,996
|
|
20241007,093100,21432851700,99700,99600,99700,99500,5108
|
|
20241007,093000,20924220600,99600,99500,99600,99500,872
|
|
20241007,092900,20837418000,99500,99600,99700,99500,2699
|
|
20241007,092800,20568608900,99600,99700,99700,99600,1079
|
|
20241007,092700,20461087700,99600,99800,99900,99600,4109
|
|
20241007,092600,20051179900,99900,99700,99900,99700,1391
|
|
20241007,092500,19912404300,99700,99600,99700,99600,934
|
|
20241007,092400,19819297500,99700,99900,99900,99500,4102
|
|
20241007,092300,19410284500,99900,100000,100000,99800,2225
|
|
20241007,092200,19187831400,100000,100200,100200,99900,3604
|
|
20241007,092100,18827150700,100200,99800,100300,99800,24855
|
|
20241007,092000,16341290400,99900,99800,99900,99700,3277
|
|
20241007,091900,16014120700,99700,99800,99900,99700,2489
|
|
20241007,091800,15765718700,99800,99700,99800,99600,4981
|
|
20241007,091700,15268745800,99700,99700,99800,99600,1047
|
|
20241007,091600,15164339700,99700,99700,99800,99600,4021
|
|
20241007,091500,14763560100,99700,99800,99800,99500,9245
|
|
20241007,091400,13841896800,99800,99700,99900,99700,6338
|
|
20241007,091300,13209375600,99700,99600,99800,99500,5564
|
|
20241007,091200,12654734500,99600,99500,99600,99300,3612
|
|
20241007,091100,12295613600,99500,99300,99600,99200,8229
|
|
20241007,091000,11477524800,99300,99200,99300,99100,4663
|
|
20241007,090900,11014665000,99200,98800,99200,98800,3534
|
|
20241007,090800,10664844700,98800,98800,98800,98600,4815
|
|
20241007,090700,10189546900,98800,98900,99000,98700,4795
|
|
20241007,090600,9715519700,98900,98900,98900,98700,7746
|
|
20241007,090500,8950253200,98900,99300,99400,98800,9719
|
|
20241007,090400,7987285000,99300,99300,99400,99300,6888
|
|
20241007,090300,7303182200,99300,99300,99400,99100,8969
|
|
20241007,090200,6413064800,99300,99400,99400,99100,6530
|
|
20241007,090100,5765048400,99400,99800,99800,99300,13740
|
|
20241007,090000,4397183200,99800,99300,100000,99100,44178
|