577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,183300,3393007650,36300,36300,36300,36300,0
|
|
20241002,183200,3393007650,36300,36300,36300,36300,0
|
|
20241002,183100,3393007650,36300,36300,36300,36300,0
|
|
20241002,183000,3393007650,36300,36300,36300,36300,0
|
|
20241002,182900,3393007650,36300,36300,36300,36300,0
|
|
20241002,182800,3393007650,36300,36300,36300,36300,0
|
|
20241002,182700,3393007650,36300,36300,36300,36300,0
|
|
20241002,182600,3393007650,36300,36300,36300,36300,0
|
|
20241002,182500,3393007650,36300,36300,36300,36300,0
|
|
20241002,182400,3393007650,36300,36300,36300,36300,0
|
|
20241002,182300,3393007650,36300,36300,36300,36300,0
|
|
20241002,182200,3393007650,36300,36300,36300,36300,0
|
|
20241002,182100,3393007650,36300,36300,36300,36300,0
|
|
20241002,182000,3393007650,36300,36300,36300,36300,0
|
|
20241002,181900,3393007650,36300,36300,36300,36300,0
|
|
20241002,181800,3393007650,36300,36300,36300,36300,0
|
|
20241002,181700,3393007650,36300,36300,36300,36300,0
|
|
20241002,181600,3393007650,36300,36300,36300,36300,0
|
|
20241002,181500,3393007650,36300,36300,36300,36300,0
|
|
20241002,181400,3393007650,36300,36300,36300,36300,0
|
|
20241002,181300,3393007650,36300,36300,36300,36300,0
|
|
20241002,181200,3393007650,36300,36300,36300,36300,0
|
|
20241002,181100,3393007650,36300,36300,36300,36300,0
|
|
20241002,181000,3393007650,36300,36300,36300,36300,0
|
|
20241002,180900,3393007650,36300,36300,36300,36300,0
|
|
20241002,180800,3393007650,36300,36300,36300,36300,0
|
|
20241002,180700,3393007650,36300,36300,36300,36300,0
|
|
20241002,180600,3393007650,36300,36300,36300,36300,0
|
|
20241002,180500,3393007650,36300,36300,36300,36300,0
|
|
20241002,180400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,180300,3393007650,36300,36300,36300,36300,0
|
|
20241002,180200,3393007650,36300,36300,36300,36300,0
|
|
20241002,180100,3393007650,36300,36300,36300,36300,0
|
|
20241002,180000,3393007650,36300,36300,36300,36300,0
|
|
20241002,175900,3393007650,36300,36300,36300,36300,0
|
|
20241002,175800,3393007650,36300,36300,36300,36300,0
|
|
20241002,175700,3393007650,36300,36300,36300,36300,0
|
|
20241002,175600,3393007650,36300,36300,36300,36300,0
|
|
20241002,175500,3393007650,36300,36300,36300,36300,0
|
|
20241002,175400,3393007650,36300,36300,36300,36300,0
|
|
20241002,175300,3393007650,36300,36300,36300,36300,0
|
|
20241002,175200,3393007650,36300,36300,36300,36300,0
|
|
20241002,175100,3393007650,36300,36300,36300,36300,0
|
|
20241002,175000,3393007650,36300,36300,36300,36300,0
|
|
20241002,174900,3393007650,36300,36300,36300,36300,0
|
|
20241002,174800,3393007650,36300,36300,36300,36300,0
|
|
20241002,174700,3393007650,36300,36300,36300,36300,0
|
|
20241002,174600,3393007650,36300,36300,36300,36300,0
|
|
20241002,174500,3393007650,36300,36300,36300,36300,0
|
|
20241002,174400,3393007650,36300,36300,36300,36300,0
|
|
20241002,174300,3393007650,36300,36300,36300,36300,0
|
|
20241002,174200,3393007650,36300,36300,36300,36300,0
|
|
20241002,174100,3393007650,36300,36300,36300,36300,0
|
|
20241002,174000,3393007650,36300,36300,36300,36300,0
|
|
20241002,173900,3393007650,36300,36300,36300,36300,0
|
|
20241002,173800,3393007650,36300,36300,36300,36300,0
|
|
20241002,173700,3393007650,36300,36300,36300,36300,0
|
|
20241002,173600,3393007650,36300,36300,36300,36300,0
|
|
20241002,173500,3393007650,36300,36300,36300,36300,0
|
|
20241002,173400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,173300,3393007650,36300,36300,36300,36300,0
|
|
20241002,173200,3393007650,36300,36300,36300,36300,0
|
|
20241002,173100,3393007650,36300,36300,36300,36300,0
|
|
20241002,173000,3393007650,36300,36300,36300,36300,0
|
|
20241002,172900,3393007650,36300,36300,36300,36300,0
|
|
20241002,172800,3393007650,36300,36300,36300,36300,0
|
|
20241002,172700,3393007650,36300,36300,36300,36300,0
|
|
20241002,172600,3393007650,36300,36300,36300,36300,0
|
|
20241002,172500,3393007650,36300,36300,36300,36300,0
|
|
20241002,172400,3393007650,36300,36300,36300,36300,0
|
|
20241002,172300,3393007650,36300,36300,36300,36300,0
|
|
20241002,172200,3393007650,36300,36300,36300,36300,0
|
|
20241002,172100,3393007650,36300,36300,36300,36300,0
|
|
20241002,172000,3393007650,36300,36300,36300,36300,0
|
|
20241002,171900,3393007650,36300,36300,36300,36300,0
|
|
20241002,171800,3393007650,36300,36300,36300,36300,0
|
|
20241002,171700,3393007650,36300,36300,36300,36300,0
|
|
20241002,171600,3393007650,36300,36300,36300,36300,0
|
|
20241002,171500,3393007650,36300,36300,36300,36300,0
|
|
20241002,171400,3393007650,36300,36300,36300,36300,0
|
|
20241002,171300,3393007650,36300,36300,36300,36300,0
|
|
20241002,171200,3393007650,36300,36300,36300,36300,0
|
|
20241002,171100,3393007650,36300,36300,36300,36300,0
|
|
20241002,171000,3393007650,36300,36300,36300,36300,0
|
|
20241002,170900,3393007650,36300,36300,36300,36300,0
|
|
20241002,170800,3393007650,36300,36300,36300,36300,0
|
|
20241002,170700,3393007650,36300,36300,36300,36300,0
|
|
20241002,170600,3393007650,36300,36300,36300,36300,0
|
|
20241002,170500,3393007650,36300,36300,36300,36300,0
|
|
20241002,170400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,170300,3393007650,36300,36300,36300,36300,0
|
|
20241002,170200,3393007650,36300,36300,36300,36300,0
|
|
20241002,170100,3393007650,36300,36300,36300,36300,0
|
|
20241002,170000,3393007650,36300,36300,36300,36300,0
|
|
20241002,165900,3393007650,36300,36300,36300,36300,0
|
|
20241002,165800,3393007650,36300,36300,36300,36300,0
|
|
20241002,165700,3393007650,36300,36300,36300,36300,0
|
|
20241002,165600,3393007650,36300,36300,36300,36300,0
|
|
20241002,165500,3393007650,36300,36300,36300,36300,0
|
|
20241002,165400,3393007650,36300,36300,36300,36300,0
|
|
20241002,165300,3393007650,36300,36300,36300,36300,0
|
|
20241002,165200,3393007650,36300,36300,36300,36300,0
|
|
20241002,165100,3393007650,36300,36300,36300,36300,0
|
|
20241002,165000,3393007650,36300,36300,36300,36300,0
|
|
20241002,164900,3393007650,36300,36300,36300,36300,0
|
|
20241002,164800,3393007650,36300,36300,36300,36300,0
|
|
20241002,164700,3393007650,36300,36300,36300,36300,0
|
|
20241002,164600,3393007650,36300,36300,36300,36300,0
|
|
20241002,164500,3393007650,36300,36300,36300,36300,0
|
|
20241002,164400,3393007650,36300,36300,36300,36300,0
|
|
20241002,164300,3393007650,36300,36300,36300,36300,0
|
|
20241002,164200,3393007650,36300,36300,36300,36300,0
|
|
20241002,164100,3393007650,36300,36300,36300,36300,0
|
|
20241002,164000,3393007650,36300,36300,36300,36300,0
|
|
20241002,163900,3393007650,36300,36300,36300,36300,0
|
|
20241002,163800,3393007650,36300,36300,36300,36300,0
|
|
20241002,163700,3393007650,36300,36300,36300,36300,0
|
|
20241002,163600,3393007650,36300,36300,36300,36300,0
|
|
20241002,163500,3393007650,36300,36300,36300,36300,0
|
|
20241002,163400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,163300,3393007650,36300,36300,36300,36300,0
|
|
20241002,163200,3393007650,36300,36300,36300,36300,0
|
|
20241002,163100,3393007650,36300,36300,36300,36300,0
|
|
20241002,163000,3393007650,36300,36300,36300,36300,0
|
|
20241002,162900,3393007650,36300,36300,36300,36300,0
|
|
20241002,162800,3393007650,36300,36300,36300,36300,0
|
|
20241002,162700,3393007650,36300,36300,36300,36300,0
|
|
20241002,162600,3393007650,36300,36300,36300,36300,0
|
|
20241002,162500,3393007650,36300,36300,36300,36300,0
|
|
20241002,162400,3393007650,36300,36300,36300,36300,0
|
|
20241002,162300,3393007650,36300,36300,36300,36300,0
|
|
20241002,162200,3393007650,36300,36300,36300,36300,0
|
|
20241002,162100,3393007650,36300,36300,36300,36300,0
|
|
20241002,162000,3393007650,36300,36300,36300,36300,0
|
|
20241002,161900,3393007650,36300,36300,36300,36300,0
|
|
20241002,161800,3393007650,36300,36300,36300,36300,0
|
|
20241002,161700,3393007650,36300,36300,36300,36300,0
|
|
20241002,161600,3393007650,36300,36300,36300,36300,0
|
|
20241002,161500,3393007650,36300,36300,36300,36300,0
|
|
20241002,161400,3393007650,36300,36300,36300,36300,0
|
|
20241002,161300,3393007650,36300,36300,36300,36300,0
|
|
20241002,161200,3393007650,36300,36300,36300,36300,0
|
|
20241002,161100,3393007650,36300,36300,36300,36300,0
|
|
20241002,161000,3393007650,36300,36300,36300,36300,0
|
|
20241002,160900,3393007650,36300,36300,36300,36300,0
|
|
20241002,160800,3393007650,36300,36300,36300,36300,0
|
|
20241002,160700,3393007650,36300,36300,36300,36300,0
|
|
20241002,160600,3393007650,36300,36300,36300,36300,0
|
|
20241002,160500,3393007650,36300,36300,36300,36300,0
|
|
20241002,160400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,160300,3393007650,36300,36300,36300,36300,0
|
|
20241002,160200,3393007650,36300,36300,36300,36300,0
|
|
20241002,160100,3393007650,36300,36300,36300,36300,0
|
|
20241002,160000,3393007650,36300,36300,36300,36300,0
|
|
20241002,155900,3393007650,36300,36300,36300,36300,0
|
|
20241002,155800,3393007650,36300,36300,36300,36300,0
|
|
20241002,155700,3393007650,36300,36300,36300,36300,0
|
|
20241002,155600,3393007650,36300,36300,36300,36300,0
|
|
20241002,155500,3393007650,36300,36300,36300,36300,0
|
|
20241002,155400,3393007650,36300,36300,36300,36300,0
|
|
20241002,155300,3393007650,36300,36300,36300,36300,0
|
|
20241002,155200,3393007650,36300,36300,36300,36300,0
|
|
20241002,155100,3393007650,36300,36300,36300,36300,0
|
|
20241002,155000,3393007650,36300,36300,36300,36300,0
|
|
20241002,154900,3393007650,36300,36300,36300,36300,0
|
|
20241002,154800,3393007650,36300,36300,36300,36300,0
|
|
20241002,154700,3393007650,36300,36300,36300,36300,0
|
|
20241002,154600,3393007650,36300,36300,36300,36300,0
|
|
20241002,154500,3393007650,36300,36300,36300,36300,0
|
|
20241002,154400,3393007650,36300,36300,36300,36300,0
|
|
20241002,154300,3393007650,36300,36300,36300,36300,0
|
|
20241002,154200,3393007650,36300,36300,36300,36300,0
|
|
20241002,154100,3393007650,36300,36300,36300,36300,0
|
|
20241002,154000,3393007650,36300,36300,36300,36300,0
|
|
20241002,153900,3393007650,36300,36300,36300,36300,0
|
|
20241002,153800,3393007650,36300,36300,36300,36300,0
|
|
20241002,153700,3393007650,36300,36300,36300,36300,0
|
|
20241002,153600,3393007650,36300,36300,36300,36300,0
|
|
20241002,153500,3393007650,36300,36300,36300,36300,0
|
|
20241002,153400,3393007650,36300,36300,36300,36300,5462
|
|
20241002,153300,3393007650,36300,36300,36300,36300,0
|
|
20241002,153200,3393007650,36300,36300,36300,36300,0
|
|
20241002,153100,3393007650,36300,36300,36300,36300,0
|
|
20241002,153000,3393007650,36300,36300,36300,36300,5462
|
|
20241002,152900,3194737050,36300,36300,36300,36300,0
|
|
20241002,152800,3194737050,36300,36300,36300,36300,0
|
|
20241002,152700,3194737050,36300,36300,36300,36300,0
|
|
20241002,152600,3194737050,36300,36300,36300,36300,0
|
|
20241002,152500,3194737050,36300,36300,36300,36300,0
|
|
20241002,152400,3194737050,36300,36300,36300,36300,0
|
|
20241002,152300,3194737050,36300,36300,36300,36300,0
|
|
20241002,152200,3194737050,36300,36300,36300,36300,0
|
|
20241002,152100,3194737050,36300,36300,36300,36300,0
|
|
20241002,152000,3194737050,36300,36300,36300,36300,0
|
|
20241002,151900,3194737050,36300,36300,36300,36200,327
|
|
20241002,151800,3182881450,36300,36200,36300,36200,318
|
|
20241002,151700,3171348100,36250,36200,36250,36150,494
|
|
20241002,151600,3153464100,36200,36200,36200,36150,423
|
|
20241002,151500,3138161600,36200,36150,36200,36150,361
|
|
20241002,151400,3125105750,36200,36150,36200,36150,276
|
|
20241002,151300,3115126900,36150,36200,36200,36150,220
|
|
20241002,151200,3107170200,36200,36150,36200,36150,292
|
|
20241002,151100,3096613300,36100,36150,36200,36100,236
|
|
20241002,151000,3088086400,36150,36150,36200,36100,601
|
|
20241002,150900,3066364750,36200,36200,36200,36150,142
|
|
20241002,150800,3061229050,36200,36150,36200,36150,224
|
|
20241002,150700,3053129250,36200,36200,36200,36150,260
|
|
20241002,150600,3043725800,36200,36200,36200,36150,143
|
|
20241002,150500,3038552400,36150,36200,36200,36150,262
|
|
20241002,150400,3029078350,36200,36200,36250,36150,991
|
|
20241002,150300,2993232700,36200,36200,36250,36200,401
|
|
20241002,150200,2978715950,36200,36250,36250,36150,440
|
|
20241002,150100,2962801600,36250,36200,36250,36200,61
|
|
20241002,150000,2960592600,36200,36250,36250,36150,1277
|
|
20241002,145900,2914361900,36250,36300,36300,36250,209
|
|
20241002,145800,2906780100,36300,36300,36300,36300,56
|
|
20241002,145700,2904747300,36300,36250,36300,36250,69
|
|
20241002,145600,2902244200,36250,36300,36300,36250,35
|
|
20241002,145500,2900974700,36300,36250,36300,36250,85
|
|
20241002,145400,2897889950,36300,36250,36300,36250,98
|
|
20241002,145300,2894335300,36250,36200,36250,36200,109
|
|
20241002,145200,2890387050,36250,36250,36250,36250,47
|
|
20241002,145100,2888683300,36250,36200,36300,36200,227
|
|
20241002,145000,2880456050,36300,36250,36300,36250,55
|
|
20241002,144900,2878460450,36250,36250,36250,36250,116
|
|
20241002,144800,2874255450,36250,36250,36300,36250,75
|
|
20241002,144700,2871535800,36250,36300,36300,36250,189
|
|
20241002,144600,2864683800,36300,36200,36300,36200,122
|
|
20241002,144500,2860260350,36300,36300,36300,36200,219
|
|
20241002,144400,2852320750,36250,36250,36250,36250,196
|
|
20241002,144300,2845215750,36250,36250,36300,36200,187
|
|
20241002,144200,2838439350,36200,36250,36300,36200,143
|
|
20241002,144100,2833259650,36200,36250,36300,36200,321
|
|
20241002,144000,2821624200,36200,36300,36300,36200,327
|
|
20241002,143900,2809772150,36300,36250,36300,36250,127
|
|
20241002,143800,2805165050,36300,36250,36300,36200,649
|
|
20241002,143700,2781639000,36300,36200,36300,36200,92
|
|
20241002,143600,2778307000,36200,36250,36250,36200,54
|
|
20241002,143500,2776351950,36300,36250,36300,36200,82
|
|
20241002,143400,2773381100,36250,36200,36250,36200,76
|
|
20241002,143300,2770629150,36200,36350,36350,36200,90
|
|
20241002,143200,2767367350,36350,36300,36350,36250,3213
|
|
20241002,143100,2650767950,36300,36350,36350,36300,168
|
|
20241002,143000,2644666000,36300,36350,36350,36300,118
|
|
20241002,142900,2640381550,36350,36300,36350,36300,256
|
|
20241002,142800,2631080950,36350,36350,36400,36350,63
|
|
20241002,142700,2628789850,36350,36350,36400,36300,225
|
|
20241002,142600,2620612600,36350,36400,36400,36350,261
|
|
20241002,142500,2611124150,36350,36300,36400,36300,118
|
|
20241002,142400,2606835550,36350,36350,36350,36300,214
|
|
20241002,142300,2599059200,36300,36400,36400,36300,168
|
|
20241002,142200,2592953450,36350,36350,36350,36350,157
|
|
20241002,142100,2587246500,36350,36400,36400,36350,251
|
|
20241002,142000,2578122150,36400,36400,36400,36400,43
|
|
20241002,141900,2576556950,36400,36400,36400,36350,105
|
|
20241002,141800,2572736300,36400,36400,36400,36400,72
|
|
20241002,141700,2570115500,36400,36400,36400,36400,1028
|
|
20241002,141600,2532696300,36400,36400,36400,36400,32
|
|
20241002,141500,2531531500,36400,36350,36400,36350,114
|
|
20241002,141400,2527385450,36400,36400,36400,36350,263
|
|
20241002,141300,2517822700,36350,36400,36400,36350,199
|
|
20241002,141200,2510587400,36300,36300,36400,36300,110
|
|
20241002,141100,2506591000,36400,36350,36400,36350,35
|
|
20241002,141000,2505317150,36350,36400,36400,36350,584
|
|
20241002,140900,2484087700,36400,36400,36400,36350,96
|
|
20241002,140800,2480595800,36400,36400,36400,36400,56
|
|
20241002,140700,2478557400,36400,36400,36400,36350,121
|
|
20241002,140600,2474158000,36400,36400,36400,36400,73
|
|
20241002,140500,2471500800,36400,36400,36400,36400,76
|
|
20241002,140400,2468734400,36400,36400,36400,36400,55
|
|
20241002,140300,2466732400,36400,36400,36400,36400,35
|
|
20241002,140200,2465458400,36400,36400,36400,36400,23
|
|
20241002,140100,2464621200,36400,36400,36400,36400,54
|
|
20241002,140000,2462655600,36400,36400,36400,36400,76
|
|
20241002,135900,2459889200,36400,36400,36400,36400,84
|
|
20241002,135800,2456831600,36400,36400,36400,36400,62
|
|
20241002,135700,2454574800,36400,36300,36400,36300,483
|
|
20241002,135600,2437018200,36300,36300,36400,36300,303
|
|
20241002,135500,2426018600,36300,36400,36400,36300,347
|
|
20241002,135400,2413418400,36350,36350,36350,36350,42
|
|
20241002,135300,2411891700,36350,36350,36400,36350,81
|
|
20241002,135200,2408946800,36350,36350,36350,36350,51
|
|
20241002,135100,2407092950,36350,36350,36350,36350,72
|
|
20241002,135000,2404475750,36350,36350,36350,36300,142
|
|
20241002,134900,2399314100,36350,36350,36350,36300,405
|
|
20241002,134800,2384605750,36300,36300,36300,36300,61
|
|
20241002,134700,2382391450,36350,36350,36350,36250,624
|
|
20241002,134600,2359729250,36400,36400,36450,36350,140
|
|
20241002,134500,2354631200,36400,36350,36400,36350,122
|
|
20241002,134400,2350192300,36300,36250,36300,36250,538
|
|
20241002,134300,2330689150,36250,36250,36250,36250,241
|
|
20241002,134200,2321952900,36250,36250,36250,36250,95
|
|
20241002,134100,2318509150,36250,36250,36250,36200,173
|
|
20241002,134000,2312239050,36250,36250,36250,36200,156
|
|
20241002,133900,2306586100,36250,36250,36250,36200,131
|
|
20241002,133800,2301840250,36250,36250,36250,36250,51
|
|
20241002,133700,2299991500,36250,36250,36250,36250,84
|
|
20241002,133600,2296946500,36250,36250,36250,36150,507
|
|
20241002,133500,2278584250,36150,36150,36150,36100,475
|
|
20241002,133400,2261419900,36150,36200,36200,36150,425
|
|
20241002,133300,2246046900,36250,36250,36250,36250,50
|
|
20241002,133200,2244234400,36250,36200,36250,36200,235
|
|
20241002,133100,2235719300,36250,36250,36250,36250,228
|
|
20241002,133000,2227454300,36200,36200,36200,36200,55
|
|
20241002,132900,2225463300,36200,36200,36250,36150,597
|
|
20241002,132800,2203851000,36250,36250,36250,36200,244
|
|
20241002,132700,2195014400,36250,36250,36250,36200,244
|
|
20241002,132600,2186177850,36250,36150,36250,36150,616
|
|
20241002,132500,2163885100,36150,36100,36150,36100,221
|
|
20241002,132400,2155905350,36100,36100,36100,36100,167
|
|
20241002,132300,2149876650,36100,36000,36100,36000,168
|
|
20241002,132200,2143819050,36100,36050,36100,36000,883
|
|
20241002,132100,2112028200,36050,36150,36150,36050,818
|
|
20241002,132000,2082535800,36150,36150,36150,36050,64
|
|
20241002,131900,2080222300,36100,36150,36150,36100,222
|
|
20241002,131800,2072204950,36150,36150,36150,36100,82
|
|
20241002,131700,2069240700,36150,36100,36150,36100,148
|
|
20241002,131600,2063892550,36100,36050,36100,36000,254
|
|
20241002,131500,2054743150,36050,36050,36050,36050,145
|
|
20241002,131400,2049515900,36050,36100,36100,36050,565
|
|
20241002,131300,2029141400,36100,36100,36100,36100,120
|
|
20241002,131200,2024809400,36100,35950,36100,35950,871
|
|
20241002,131100,1993468000,35950,35900,35950,35900,283
|
|
20241002,131000,1983305550,35900,35900,35900,35900,64
|
|
20241002,130900,1981007950,35900,35900,35900,35900,141
|
|
20241002,130800,1975946050,35900,35900,35900,35900,43
|
|
20241002,130700,1974402350,35900,35900,35900,35900,83
|
|
20241002,130600,1971422650,35850,35850,35850,35850,10
|
|
20241002,130500,1971064150,35900,35950,35950,35900,353
|
|
20241002,130400,1958390400,35950,35950,35950,35950,41
|
|
20241002,130300,1956916450,35950,35950,35950,35950,96
|
|
20241002,130200,1953465250,35950,35950,35950,35950,41
|
|
20241002,130100,1951991300,35950,35950,35950,35950,52
|
|
20241002,130000,1950121900,35900,35900,35900,35900,196
|
|
20241002,125900,1943085500,35900,35750,35900,35750,805
|
|
20241002,125800,1914267350,35750,35750,35750,35750,93
|
|
20241002,125700,1910942600,35750,35750,35750,35750,107
|
|
20241002,125600,1907117350,35750,35750,35750,35750,41
|
|
20241002,125500,1905651600,35750,35750,35750,35750,76
|
|
20241002,125400,1902934600,35750,35700,35750,35700,905
|
|
20241002,125300,1870625550,35650,35500,35650,35400,894
|
|
20241002,125200,1838854000,35500,35450,35500,35450,122
|
|
20241002,125100,1834527550,35400,35450,35450,35400,124
|
|
20241002,125000,1830134250,35400,35450,35450,35400,705
|
|
20241002,124900,1805176600,35500,35400,35500,35400,77
|
|
20241002,124800,1802447500,35450,35500,35500,35450,133
|
|
20241002,124700,1797729550,35450,35500,35500,35450,99
|
|
20241002,124600,1794218300,35450,35450,35450,35450,215
|
|
20241002,124500,1786596550,35450,35550,35550,35450,2272
|
|
20241002,124400,1706011800,35550,35600,35600,35550,85
|
|
20241002,124300,1702987950,35550,35550,35650,35500,161
|
|
20241002,124200,1697267850,35500,35600,35600,35500,95
|
|
20241002,124100,1693890550,35600,35550,35600,35500,72
|
|
20241002,124000,1691331950,35500,35550,35550,35500,103
|
|
20241002,123900,1687673250,35550,35600,35600,35550,73
|
|
20241002,123800,1685076400,35600,35600,35600,35600,35
|
|
20241002,123700,1683830400,35550,35500,35550,35500,37
|
|
20241002,123600,1682515150,35500,35500,35500,35500,139
|
|
20241002,123500,1677580650,35500,35500,35550,35500,322
|
|
20241002,123400,1666149500,35500,35550,35550,35500,47
|
|
20241002,123300,1664480750,35500,35500,35500,35500,199
|
|
20241002,123200,1657416250,35500,35550,35550,35500,199
|
|
20241002,123100,1650342800,35700,35700,35700,35600,161
|
|
20241002,123000,1644609000,35700,35700,35700,35700,50
|
|
20241002,122900,1642824000,35600,35600,35650,35600,238
|
|
20241002,122800,1634350000,35650,35650,35650,35650,76
|
|
20241002,122700,1631640600,35650,35650,35650,35650,60
|
|
20241002,122600,1629501600,35650,35700,35700,35650,92
|
|
20241002,122500,1626221300,35550,35500,35550,35500,1108
|
|
20241002,122400,1586834800,35500,35550,35550,35500,259
|
|
20241002,122300,1577639300,35550,35550,35550,35550,40
|
|
20241002,122200,1576217300,35550,35500,35550,35500,295
|
|
20241002,122100,1565744100,35500,35500,35550,35500,259
|
|
20241002,122000,1556546250,35500,35850,35850,35500,4509
|
|
20241002,121900,1395914050,35850,35850,35850,35850,2
|
|
20241002,121800,1395842350,35700,35750,35850,35700,690
|
|
20241002,121700,1371174850,35800,35800,35850,35800,37
|
|
20241002,121600,1369850200,35800,35850,35850,35800,550
|
|
20241002,121500,1350157900,35800,35800,35800,35800,0
|
|
20241002,121400,1350157900,35800,35850,35850,35800,57
|
|
20241002,121300,1348116300,35850,35850,35850,35850,38
|
|
20241002,121200,1346754000,35850,35900,35900,35850,1573
|
|
20241002,121100,1290353900,35950,35950,35950,35900,57
|
|
20241002,121000,1288306450,35950,35950,35950,35950,51
|
|
20241002,120900,1286473000,35900,35900,35900,35900,0
|
|
20241002,120800,1286473000,35900,35950,35950,35900,67
|
|
20241002,120700,1284066700,35950,35950,35950,35950,20
|
|
20241002,120600,1283347700,35950,35950,35950,35950,38
|
|
20241002,120500,1281981600,35950,36000,36000,35950,66
|
|
20241002,120400,1279607650,36000,35950,36000,35950,16
|
|
20241002,120300,1279032400,35950,35950,35950,35950,21
|
|
20241002,120200,1278277450,36000,35950,36000,35950,33
|
|
20241002,120100,1277091050,36000,36000,36000,35950,55
|
|
20241002,120000,1275112700,35950,35950,35950,35950,83
|
|
20241002,115900,1272128850,35950,35950,35950,35950,23
|
|
20241002,115800,1271302000,35950,35950,35950,35900,71
|
|
20241002,115700,1268749800,35950,35900,35950,35900,24
|
|
20241002,115600,1267887200,35950,35900,35950,35900,33
|
|
20241002,115500,1266701350,35900,35950,35950,35900,47
|
|
20241002,115400,1265011950,35950,35900,35950,35900,8
|
|
20241002,115300,1264724600,35900,35950,35950,35900,33
|
|
20241002,115200,1263538750,35900,35950,35950,35900,56
|
|
20241002,115100,1261525750,35950,35950,35950,35900,45
|
|
20241002,115000,1259908250,35900,35900,35900,35900,0
|
|
20241002,114900,1259908250,35900,35950,35950,35900,27
|
|
20241002,114800,1258937800,35950,35950,35950,35900,40
|
|
20241002,114700,1257500050,35950,35900,35950,35900,41
|
|
20241002,114600,1256026500,35900,35900,35900,35900,23
|
|
20241002,114500,1255200800,35850,35900,35950,35850,149
|
|
20241002,114400,1249850850,35900,35900,35900,35900,4
|
|
20241002,114300,1249707250,35950,35950,35950,35950,64
|
|
20241002,114200,1247406450,35950,35950,35950,35950,5
|
|
20241002,114100,1247226700,35900,35950,35950,35900,102
|
|
20241002,114000,1243563500,35850,35950,35950,35850,459
|
|
20241002,113900,1227085350,35900,35950,35950,35900,77
|
|
20241002,113800,1224319450,35950,35950,35950,35950,22
|
|
20241002,113700,1223528550,35950,35950,35950,35950,21
|
|
20241002,113600,1222773600,35950,36000,36000,35950,71
|
|
20241002,113500,1220219150,36000,36000,36000,35950,111
|
|
20241002,113400,1216226650,36000,35950,36000,35950,25
|
|
20241002,113300,1215326900,35950,35950,35950,35950,66
|
|
20241002,113200,1212954200,35900,35900,35900,35900,16
|
|
20241002,113100,1212379800,35900,35950,35950,35900,58
|
|
20241002,113000,1210296100,35950,35900,35950,35900,33
|
|
20241002,112900,1209110350,35850,35950,35950,35850,44
|
|
20241002,112800,1207530950,35950,35950,35950,35950,20
|
|
20241002,112700,1206811950,35950,35950,35950,35800,1634
|
|
20241002,112600,1148204450,35950,35950,35950,35950,29
|
|
20241002,112500,1147161900,35950,35950,35950,35950,49
|
|
20241002,112400,1145400350,35950,36000,36000,35950,53
|
|
20241002,112300,1143494850,35950,36000,36000,35950,58
|
|
20241002,112200,1141407050,36000,35950,36000,35950,5
|
|
20241002,112100,1141227250,36000,36000,36050,36000,57
|
|
20241002,112000,1139174200,36000,36000,36050,35950,38
|
|
20241002,111900,1137806900,36000,36050,36050,36000,213
|
|
20241002,111800,1130137750,36050,36050,36050,36000,25
|
|
20241002,111700,1129236550,36000,36050,36050,36000,56
|
|
20241002,111600,1127218650,36050,36100,36100,36050,44
|
|
20241002,111500,1125631450,36100,36100,36100,36100,63
|
|
20241002,111400,1123357150,36100,36100,36100,36100,3
|
|
20241002,111300,1123248850,36050,36100,36100,36050,32
|
|
20241002,111200,1122093850,36100,36050,36100,36050,21
|
|
20241002,111100,1121336700,36050,36050,36050,36050,29
|
|
20241002,111000,1120291250,36050,36050,36050,36050,63
|
|
20241002,110900,1118020100,36050,36100,36100,36050,69
|
|
20241002,110800,1115532150,36050,36050,36050,36050,4
|
|
20241002,110700,1115387950,36100,36100,36100,36100,23
|
|
20241002,110600,1114557650,36100,36100,36100,36100,3
|
|
20241002,110500,1114449350,36150,36050,36150,36050,29
|
|
20241002,110400,1113402200,36050,36050,36050,36050,0
|
|
20241002,110300,1113402200,36050,36100,36100,36050,12
|
|
20241002,110200,1112969500,36100,36100,36150,36100,209
|
|
20241002,110100,1105424100,36150,36150,36150,36150,53
|
|
20241002,110000,1103508150,36150,36050,36150,36050,104
|
|
20241002,105900,1099758600,36050,36050,36050,36000,7
|
|
20241002,105800,1099506450,36050,36000,36050,36000,224
|
|
20241002,105700,1091442000,35950,35950,35950,35950,5
|
|
20241002,105600,1091262250,35900,35950,35950,35900,5
|
|
20241002,105500,1091082700,35950,36000,36000,35950,11
|
|
20241002,105400,1090687200,36050,36000,36050,35800,1285
|
|
20241002,105300,1044439950,36100,36100,36100,36050,19
|
|
20241002,105200,1043754250,36050,36000,36050,36000,14
|
|
20241002,105100,1043249750,36000,36150,36200,36000,4358
|
|
20241002,105000,886036200,36150,36200,36200,36150,15
|
|
20241002,104900,885493400,36200,36200,36200,36200,87
|
|
20241002,104800,882344000,36200,36200,36200,36200,0
|
|
20241002,104700,882344000,36200,36200,36200,36200,21
|
|
20241002,104600,881583800,36200,36200,36250,36200,150
|
|
20241002,104500,876153650,36250,36250,36250,36250,2
|
|
20241002,104400,876081150,36200,36200,36200,36200,13
|
|
20241002,104300,875610550,36200,36250,36250,36200,20
|
|
20241002,104200,874886150,36200,36250,36250,36200,582
|
|
20241002,104100,853814500,36200,36250,36250,36200,126
|
|
20241002,104000,849250050,36200,36250,36250,36200,10
|
|
20241002,103900,848887850,36250,36250,36250,36200,38
|
|
20241002,103800,847510600,36250,36250,36250,36250,6
|
|
20241002,103700,847293100,36250,36250,36250,36250,8
|
|
20241002,103600,847003100,36300,36250,36300,36250,125
|
|
20241002,103500,842466700,36300,36300,36300,36300,16
|
|
20241002,103400,841885900,36300,36350,36350,36300,33
|
|
20241002,103300,840687900,36450,36500,36500,36350,406
|
|
20241002,103200,825928400,36450,36350,36450,36350,138
|
|
20241002,103100,820911650,36400,36400,36400,36400,22
|
|
20241002,103000,820110850,36350,36400,36400,36350,16
|
|
20241002,102900,819528650,36400,36400,36400,36350,19
|
|
20241002,102800,818837300,36400,36400,36400,36400,27
|
|
20241002,102700,817854500,36400,36450,36450,36350,196
|
|
20241002,102600,810716200,36400,36400,36400,36400,20
|
|
20241002,102500,809988200,36400,36350,36400,36350,206
|
|
20241002,102400,802499600,36400,36400,36400,36350,162
|
|
20241002,102300,796608900,36350,36450,36450,36350,22
|
|
20241002,102200,795809000,36300,36500,36500,36150,6082
|
|
20241002,102100,575098300,36450,36500,36500,36450,168
|
|
20241002,102000,568968500,36500,36550,36550,36450,964
|
|
20241002,101900,533783000,36550,36500,36550,36500,7
|
|
20241002,101800,533527350,36550,36550,36550,36550,0
|
|
20241002,101700,533527350,36550,36500,36550,36500,8
|
|
20241002,101600,533235200,36550,36500,36550,36500,6
|
|
20241002,101500,533016100,36550,36550,36550,36550,4
|
|
20241002,101400,532869900,36500,36550,36550,36500,8
|
|
20241002,101300,532577750,36500,36500,36500,36500,4
|
|
20241002,101200,532431750,36550,36550,36550,36550,27
|
|
20241002,101100,531444900,36500,36500,36550,36500,61
|
|
20241002,101000,529218250,36500,36550,36550,36500,6
|
|
20241002,100900,528999150,36550,36550,36550,36550,17
|
|
20241002,100800,528377800,36500,36500,36500,36500,4
|
|
20241002,100700,528231800,36550,36550,36550,36550,27
|
|
20241002,100600,527244950,36550,36550,36550,36550,5
|
|
20241002,100500,527062200,36550,36550,36550,36550,23
|
|
20241002,100400,526221550,36550,36550,36550,36500,10
|
|
20241002,100300,525856300,36550,36550,36550,36550,117
|
|
20241002,100200,521579950,36600,36600,36600,36600,133
|
|
20241002,100100,516712150,36600,36600,36600,36600,5
|
|
20241002,100000,516529150,36600,36650,36650,36600,7
|
|
20241002,095900,516272900,36600,36600,36600,36600,16
|
|
20241002,095800,515687300,36550,36550,36550,36550,5
|
|
20241002,095700,515504550,36600,36600,36600,36550,330
|
|
20241002,095600,503428100,36600,36600,36600,36600,31
|
|
20241002,095500,502293500,36600,36600,36600,36600,35
|
|
20241002,095400,501012500,36600,36600,36600,36600,104
|
|
20241002,095300,497206100,36600,36600,36600,36600,5
|
|
20241002,095200,497023100,36600,36600,36600,36600,51
|
|
20241002,095100,495156500,36600,36600,36600,36600,59
|
|
20241002,095000,492997100,36600,36600,36600,36600,6
|
|
20241002,094900,492777500,36600,36600,36600,36600,27
|
|
20241002,094800,491789300,36600,36650,36650,36600,7
|
|
20241002,094700,491532950,36600,36600,36650,36600,298
|
|
20241002,094600,480626100,36600,36600,36600,36600,0
|
|
20241002,094500,480626100,36600,36650,36650,36600,5
|
|
20241002,094400,480443050,36650,36650,36650,36600,37
|
|
20241002,094300,479087250,36600,36600,36600,36600,0
|
|
20241002,094200,479087250,36600,36600,36600,36600,4
|
|
20241002,094100,478940850,36650,36600,36650,36600,16
|
|
20241002,094000,478354700,36650,36600,36650,36600,5
|
|
20241002,093900,478171650,36650,36600,36650,36600,26
|
|
20241002,093800,477218950,36650,36550,36650,36550,586
|
|
20241002,093700,455798850,36550,36550,36550,36500,190
|
|
20241002,093600,448856000,36500,36500,36500,36500,0
|
|
20241002,093500,448856000,36500,36550,36550,36500,26
|
|
20241002,093400,447905950,36550,36550,36550,36550,0
|
|
20241002,093300,447905950,36550,36550,36550,36550,116
|
|
20241002,093200,443666150,36550,36550,36550,36550,0
|
|
20241002,093100,443666150,36550,36550,36550,36550,0
|
|
20241002,093000,443666150,36550,36450,36550,36450,66
|
|
20241002,092900,441259250,36550,36550,36550,36550,11
|
|
20241002,092800,440857200,36500,36550,36550,36450,451
|
|
20241002,092700,424415100,36500,36550,36550,36500,407
|
|
20241002,092600,409540100,36600,36600,36600,36600,16
|
|
20241002,092500,408954500,36650,36550,36650,36500,979
|
|
20241002,092400,373210350,36600,36700,36700,36600,40
|
|
20241002,092300,371745250,36600,36600,36700,36500,808
|
|
20241002,092200,342216400,36700,36650,36700,36650,23
|
|
20241002,092100,341372900,36650,36650,36650,36650,12
|
|
20241002,092000,340933100,36650,36650,36650,36650,141
|
|
20241002,091900,335765450,36650,36700,36700,36550,446
|
|
20241002,091800,319441000,36650,36700,36750,36650,330
|
|
20241002,091700,307332400,36700,36600,36700,36600,400
|
|
20241002,091600,292681700,36600,36550,36600,36500,256
|
|
20241002,091500,283325100,36550,36550,36550,36550,181
|
|
20241002,091400,276709550,36600,36600,36600,36600,11
|
|
20241002,091300,276306950,36600,36550,36600,36550,11
|
|
20241002,091200,275904850,36550,36450,36550,36450,710
|
|
20241002,091100,249979050,36500,36400,36500,36400,453
|
|
20241002,091000,233454350,36500,36500,36500,36400,102
|
|
20241002,090900,229736500,36500,36500,36500,36400,42
|
|
20241002,090800,228205500,36400,36500,36500,36400,25
|
|
20241002,090700,227293850,36500,36500,36550,36400,1463
|
|
20241002,090600,173967500,36550,36500,36550,36500,44
|
|
20241002,090500,172360950,36550,36500,36550,36500,638
|
|
20241002,090400,149073400,36500,36500,36500,36500,1791
|
|
20241002,090300,83701900,36500,36500,36500,36450,224
|
|
20241002,090200,75527150,36500,36700,36700,36450,937
|
|
20241002,090100,41341900,36800,36600,36800,36600,457
|
|
20241002,090000,24568450,36500,36450,36600,36450,573
|