577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,183300,4805464200,37800,37800,37800,37800,0
|
|
20241004,183200,4805464200,37800,37800,37800,37800,0
|
|
20241004,183100,4805464200,37800,37800,37800,37800,0
|
|
20241004,183000,4805464200,37800,37800,37800,37800,0
|
|
20241004,182900,4805464200,37800,37800,37800,37800,0
|
|
20241004,182800,4805464200,37800,37800,37800,37800,0
|
|
20241004,182700,4805464200,37800,37800,37800,37800,0
|
|
20241004,182600,4805464200,37800,37800,37800,37800,0
|
|
20241004,182500,4805464200,37800,37800,37800,37800,0
|
|
20241004,182400,4805464200,37800,37800,37800,37800,0
|
|
20241004,182300,4805464200,37800,37800,37800,37800,0
|
|
20241004,182200,4805464200,37800,37800,37800,37800,0
|
|
20241004,182100,4805464200,37800,37800,37800,37800,0
|
|
20241004,182000,4805464200,37800,37800,37800,37800,0
|
|
20241004,181900,4805464200,37800,37800,37800,37800,0
|
|
20241004,181800,4805464200,37800,37800,37800,37800,0
|
|
20241004,181700,4805464200,37800,37800,37800,37800,0
|
|
20241004,181600,4805464200,37800,37800,37800,37800,0
|
|
20241004,181500,4805464200,37800,37800,37800,37800,0
|
|
20241004,181400,4805464200,37800,37800,37800,37800,0
|
|
20241004,181300,4805464200,37800,37800,37800,37800,0
|
|
20241004,181200,4805464200,37800,37800,37800,37800,0
|
|
20241004,181100,4805464200,37800,37800,37800,37800,0
|
|
20241004,181000,4805464200,37800,37800,37800,37800,0
|
|
20241004,180900,4805464200,37800,37800,37800,37800,0
|
|
20241004,180800,4805464200,37800,37800,37800,37800,0
|
|
20241004,180700,4805464200,37800,37800,37800,37800,0
|
|
20241004,180600,4805464200,37800,37800,37800,37800,0
|
|
20241004,180500,4805464200,37800,37800,37800,37800,0
|
|
20241004,180400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,180300,4805464200,37800,37800,37800,37800,0
|
|
20241004,180200,4805464200,37800,37800,37800,37800,0
|
|
20241004,180100,4805464200,37800,37800,37800,37800,0
|
|
20241004,180000,4805464200,37800,37800,37800,37800,0
|
|
20241004,175900,4805464200,37800,37800,37800,37800,0
|
|
20241004,175800,4805464200,37800,37800,37800,37800,0
|
|
20241004,175700,4805464200,37800,37800,37800,37800,0
|
|
20241004,175600,4805464200,37800,37800,37800,37800,0
|
|
20241004,175500,4805464200,37800,37800,37800,37800,0
|
|
20241004,175400,4805464200,37800,37800,37800,37800,0
|
|
20241004,175300,4805464200,37800,37800,37800,37800,0
|
|
20241004,175200,4805464200,37800,37800,37800,37800,0
|
|
20241004,175100,4805464200,37800,37800,37800,37800,0
|
|
20241004,175000,4805464200,37800,37800,37800,37800,0
|
|
20241004,174900,4805464200,37800,37800,37800,37800,0
|
|
20241004,174800,4805464200,37800,37800,37800,37800,0
|
|
20241004,174700,4805464200,37800,37800,37800,37800,0
|
|
20241004,174600,4805464200,37800,37800,37800,37800,0
|
|
20241004,174500,4805464200,37800,37800,37800,37800,0
|
|
20241004,174400,4805464200,37800,37800,37800,37800,0
|
|
20241004,174300,4805464200,37800,37800,37800,37800,0
|
|
20241004,174200,4805464200,37800,37800,37800,37800,0
|
|
20241004,174100,4805464200,37800,37800,37800,37800,0
|
|
20241004,174000,4805464200,37800,37800,37800,37800,0
|
|
20241004,173900,4805464200,37800,37800,37800,37800,0
|
|
20241004,173800,4805464200,37800,37800,37800,37800,0
|
|
20241004,173700,4805464200,37800,37800,37800,37800,0
|
|
20241004,173600,4805464200,37800,37800,37800,37800,0
|
|
20241004,173500,4805464200,37800,37800,37800,37800,0
|
|
20241004,173400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,173300,4805464200,37800,37800,37800,37800,0
|
|
20241004,173200,4805464200,37800,37800,37800,37800,0
|
|
20241004,173100,4805464200,37800,37800,37800,37800,0
|
|
20241004,173000,4805464200,37800,37800,37800,37800,0
|
|
20241004,172900,4805464200,37800,37800,37800,37800,0
|
|
20241004,172800,4805464200,37800,37800,37800,37800,0
|
|
20241004,172700,4805464200,37800,37800,37800,37800,0
|
|
20241004,172600,4805464200,37800,37800,37800,37800,0
|
|
20241004,172500,4805464200,37800,37800,37800,37800,0
|
|
20241004,172400,4805464200,37800,37800,37800,37800,0
|
|
20241004,172300,4805464200,37800,37800,37800,37800,0
|
|
20241004,172200,4805464200,37800,37800,37800,37800,0
|
|
20241004,172100,4805464200,37800,37800,37800,37800,0
|
|
20241004,172000,4805464200,37800,37800,37800,37800,0
|
|
20241004,171900,4805464200,37800,37800,37800,37800,0
|
|
20241004,171800,4805464200,37800,37800,37800,37800,0
|
|
20241004,171700,4805464200,37800,37800,37800,37800,0
|
|
20241004,171600,4805464200,37800,37800,37800,37800,0
|
|
20241004,171500,4805464200,37800,37800,37800,37800,0
|
|
20241004,171400,4805464200,37800,37800,37800,37800,0
|
|
20241004,171300,4805464200,37800,37800,37800,37800,0
|
|
20241004,171200,4805464200,37800,37800,37800,37800,0
|
|
20241004,171100,4805464200,37800,37800,37800,37800,0
|
|
20241004,171000,4805464200,37800,37800,37800,37800,0
|
|
20241004,170900,4805464200,37800,37800,37800,37800,0
|
|
20241004,170800,4805464200,37800,37800,37800,37800,0
|
|
20241004,170700,4805464200,37800,37800,37800,37800,0
|
|
20241004,170600,4805464200,37800,37800,37800,37800,0
|
|
20241004,170500,4805464200,37800,37800,37800,37800,0
|
|
20241004,170400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,170300,4805464200,37800,37800,37800,37800,0
|
|
20241004,170200,4805464200,37800,37800,37800,37800,0
|
|
20241004,170100,4805464200,37800,37800,37800,37800,0
|
|
20241004,170000,4805464200,37800,37800,37800,37800,0
|
|
20241004,165900,4805464200,37800,37800,37800,37800,0
|
|
20241004,165800,4805464200,37800,37800,37800,37800,0
|
|
20241004,165700,4805464200,37800,37800,37800,37800,0
|
|
20241004,165600,4805464200,37800,37800,37800,37800,0
|
|
20241004,165500,4805464200,37800,37800,37800,37800,0
|
|
20241004,165400,4805464200,37800,37800,37800,37800,0
|
|
20241004,165300,4805464200,37800,37800,37800,37800,0
|
|
20241004,165200,4805464200,37800,37800,37800,37800,0
|
|
20241004,165100,4805464200,37800,37800,37800,37800,0
|
|
20241004,165000,4805464200,37800,37800,37800,37800,0
|
|
20241004,164900,4805464200,37800,37800,37800,37800,0
|
|
20241004,164800,4805464200,37800,37800,37800,37800,0
|
|
20241004,164700,4805464200,37800,37800,37800,37800,0
|
|
20241004,164600,4805464200,37800,37800,37800,37800,0
|
|
20241004,164500,4805464200,37800,37800,37800,37800,0
|
|
20241004,164400,4805464200,37800,37800,37800,37800,0
|
|
20241004,164300,4805464200,37800,37800,37800,37800,0
|
|
20241004,164200,4805464200,37800,37800,37800,37800,0
|
|
20241004,164100,4805464200,37800,37800,37800,37800,0
|
|
20241004,164000,4805464200,37800,37800,37800,37800,0
|
|
20241004,163900,4805464200,37800,37800,37800,37800,0
|
|
20241004,163800,4805464200,37800,37800,37800,37800,0
|
|
20241004,163700,4805464200,37800,37800,37800,37800,0
|
|
20241004,163600,4805464200,37800,37800,37800,37800,0
|
|
20241004,163500,4805464200,37800,37800,37800,37800,0
|
|
20241004,163400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,163300,4805464200,37800,37800,37800,37800,0
|
|
20241004,163200,4805464200,37800,37800,37800,37800,0
|
|
20241004,163100,4805464200,37800,37800,37800,37800,0
|
|
20241004,163000,4805464200,37800,37800,37800,37800,0
|
|
20241004,162900,4805464200,37800,37800,37800,37800,0
|
|
20241004,162800,4805464200,37800,37800,37800,37800,0
|
|
20241004,162700,4805464200,37800,37800,37800,37800,0
|
|
20241004,162600,4805464200,37800,37800,37800,37800,0
|
|
20241004,162500,4805464200,37800,37800,37800,37800,0
|
|
20241004,162400,4805464200,37800,37800,37800,37800,0
|
|
20241004,162300,4805464200,37800,37800,37800,37800,0
|
|
20241004,162200,4805464200,37800,37800,37800,37800,0
|
|
20241004,162100,4805464200,37800,37800,37800,37800,0
|
|
20241004,162000,4805464200,37800,37800,37800,37800,0
|
|
20241004,161900,4805464200,37800,37800,37800,37800,0
|
|
20241004,161800,4805464200,37800,37800,37800,37800,0
|
|
20241004,161700,4805464200,37800,37800,37800,37800,0
|
|
20241004,161600,4805464200,37800,37800,37800,37800,0
|
|
20241004,161500,4805464200,37800,37800,37800,37800,0
|
|
20241004,161400,4805464200,37800,37800,37800,37800,0
|
|
20241004,161300,4805464200,37800,37800,37800,37800,0
|
|
20241004,161200,4805464200,37800,37800,37800,37800,0
|
|
20241004,161100,4805464200,37800,37800,37800,37800,0
|
|
20241004,161000,4805464200,37800,37800,37800,37800,0
|
|
20241004,160900,4805464200,37800,37800,37800,37800,0
|
|
20241004,160800,4805464200,37800,37800,37800,37800,0
|
|
20241004,160700,4805464200,37800,37800,37800,37800,0
|
|
20241004,160600,4805464200,37800,37800,37800,37800,0
|
|
20241004,160500,4805464200,37800,37800,37800,37800,0
|
|
20241004,160400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,160300,4805464200,37800,37800,37800,37800,0
|
|
20241004,160200,4805464200,37800,37800,37800,37800,0
|
|
20241004,160100,4805464200,37800,37800,37800,37800,0
|
|
20241004,160000,4805464200,37800,37800,37800,37800,0
|
|
20241004,155900,4805464200,37800,37800,37800,37800,0
|
|
20241004,155800,4805464200,37800,37800,37800,37800,0
|
|
20241004,155700,4805464200,37800,37800,37800,37800,0
|
|
20241004,155600,4805464200,37800,37800,37800,37800,0
|
|
20241004,155500,4805464200,37800,37800,37800,37800,0
|
|
20241004,155400,4805464200,37800,37800,37800,37800,0
|
|
20241004,155300,4805464200,37800,37800,37800,37800,0
|
|
20241004,155200,4805464200,37800,37800,37800,37800,0
|
|
20241004,155100,4805464200,37800,37800,37800,37800,0
|
|
20241004,155000,4805464200,37800,37800,37800,37800,0
|
|
20241004,154900,4805464200,37800,37800,37800,37800,0
|
|
20241004,154800,4805464200,37800,37800,37800,37800,0
|
|
20241004,154700,4805464200,37800,37800,37800,37800,0
|
|
20241004,154600,4805464200,37800,37800,37800,37800,0
|
|
20241004,154500,4805464200,37800,37800,37800,37800,0
|
|
20241004,154400,4805464200,37800,37800,37800,37800,0
|
|
20241004,154300,4805464200,37800,37800,37800,37800,0
|
|
20241004,154200,4805464200,37800,37800,37800,37800,0
|
|
20241004,154100,4805464200,37800,37800,37800,37800,0
|
|
20241004,154000,4805464200,37800,37800,37800,37800,0
|
|
20241004,153900,4805464200,37800,37800,37800,37800,0
|
|
20241004,153800,4805464200,37800,37800,37800,37800,0
|
|
20241004,153700,4805464200,37800,37800,37800,37800,0
|
|
20241004,153600,4805464200,37800,37800,37800,37800,0
|
|
20241004,153500,4805464200,37800,37800,37800,37800,0
|
|
20241004,153400,4805464200,37800,37800,37800,37800,3742
|
|
20241004,153300,4805464200,37800,37800,37800,37800,0
|
|
20241004,153200,4805464200,37800,37800,37800,37800,0
|
|
20241004,153100,4805464200,37800,37800,37800,37800,0
|
|
20241004,153000,4805464200,37800,37800,37800,37800,3742
|
|
20241004,152900,4664016600,37750,37750,37750,37750,0
|
|
20241004,152800,4664016600,37750,37750,37750,37750,0
|
|
20241004,152700,4664016600,37750,37750,37750,37750,0
|
|
20241004,152600,4664016600,37750,37750,37750,37750,0
|
|
20241004,152500,4664016600,37750,37750,37750,37750,0
|
|
20241004,152400,4664016600,37750,37750,37750,37750,0
|
|
20241004,152300,4664016600,37750,37750,37750,37750,0
|
|
20241004,152200,4664016600,37750,37750,37750,37750,0
|
|
20241004,152100,4664016600,37750,37750,37750,37750,0
|
|
20241004,152000,4664016600,37750,37750,37750,37750,0
|
|
20241004,151900,4664016600,37750,37800,37800,37650,621
|
|
20241004,151800,4640595400,37800,37800,37800,37700,1192
|
|
20241004,151700,4595637950,37800,37800,37800,37700,630
|
|
20241004,151600,4571851600,37800,37750,37800,37700,532
|
|
20241004,151500,4551764250,37750,37800,37800,37750,1038
|
|
20241004,151400,4512565150,37750,37800,37800,37750,259
|
|
20241004,151300,4502777350,37800,37800,37800,37750,328
|
|
20241004,151200,4490381250,37800,37850,37850,37800,794
|
|
20241004,151100,4460358450,37850,37850,37900,37750,197
|
|
20241004,151000,4452899200,37850,37800,37850,37800,979
|
|
20241004,150900,4415884900,37800,37800,37800,37750,381
|
|
20241004,150800,4401499250,37800,37800,37800,37800,133
|
|
20241004,150700,4396471850,37800,37800,37800,37800,398
|
|
20241004,150600,4381427450,37800,37700,37800,37700,1210
|
|
20241004,150500,4335787150,37650,37700,37750,37650,702
|
|
20241004,150400,4309331800,37700,37650,37700,37600,102
|
|
20241004,150300,4305489300,37700,37550,37700,37550,2573
|
|
20241004,150200,4208526350,37550,37500,37550,37500,1075
|
|
20241004,150100,4168212200,37500,37450,37500,37450,180
|
|
20241004,150000,4161466550,37350,37450,37500,37350,132
|
|
20241004,145900,4156523000,37450,37400,37450,37300,674
|
|
20241004,145800,4131318000,37350,37350,37350,37350,1
|
|
20241004,145700,4131280650,37400,37350,37400,37350,784
|
|
20241004,145600,4101997150,37300,37300,37350,37300,3518
|
|
20241004,145500,3970654650,37300,37300,37300,37250,1125
|
|
20241004,145400,3928743450,37300,37250,37300,37250,1336
|
|
20241004,145300,3878974150,37250,37200,37250,37200,903
|
|
20241004,145200,3845344800,37200,37150,37200,37150,3215
|
|
20241004,145100,3725816150,37150,37150,37150,37150,28
|
|
20241004,145000,3724775950,37150,37150,37150,37100,263
|
|
20241004,144900,3715010850,37100,37100,37100,37100,329
|
|
20241004,144800,3702804950,37100,37100,37100,37100,127
|
|
20241004,144700,3698093250,37100,37100,37100,37100,41
|
|
20241004,144600,3696572150,37100,37100,37100,37100,26
|
|
20241004,144500,3695607550,37100,37100,37100,37100,30
|
|
20241004,144400,3694494550,37100,37100,37100,37100,15
|
|
20241004,144300,3693938050,37100,37100,37100,37100,41
|
|
20241004,144200,3692416950,37100,37100,37100,37100,235
|
|
20241004,144100,3683698450,37100,37100,37100,37050,73
|
|
20241004,144000,3680991150,37100,37050,37100,37050,37
|
|
20241004,143900,3679618550,37050,37100,37100,37000,94
|
|
20241004,143800,3676133050,37100,37100,37100,37100,68
|
|
20241004,143700,3673610250,37050,37050,37050,37050,629
|
|
20241004,143600,3650305800,37000,37050,37050,37000,188
|
|
20241004,143500,3643341300,37050,37050,37050,37050,26
|
|
20241004,143400,3642378000,37050,37050,37050,37050,30
|
|
20241004,143300,3641266500,37050,37050,37050,37000,44
|
|
20241004,143200,3639636850,37050,37050,37050,37050,168
|
|
20241004,143100,3633412450,37050,37050,37050,37050,15
|
|
20241004,143000,3632856700,37050,37050,37050,37050,41
|
|
20241004,142900,3631337650,37050,37050,37050,37050,341
|
|
20241004,142800,3618703600,37050,37050,37050,37050,30
|
|
20241004,142700,3617592100,37050,37050,37050,37050,15
|
|
20241004,142600,3617036350,37050,37050,37050,37050,30
|
|
20241004,142500,3615924850,37100,37100,37100,37050,569
|
|
20241004,142400,3594840600,37050,37050,37100,37050,903
|
|
20241004,142300,3561383350,37050,37050,37050,37050,463
|
|
20241004,142200,3544229200,37050,37050,37050,37050,48
|
|
20241004,142100,3542450800,37050,37050,37050,37050,152
|
|
20241004,142000,3536819200,37050,37050,37050,37050,446
|
|
20241004,141900,3520294900,37050,37050,37050,37050,63
|
|
20241004,141800,3517960750,37050,37050,37050,37050,15
|
|
20241004,141700,3517405000,37050,37050,37050,37050,553
|
|
20241004,141600,3496916350,37050,37050,37050,37050,63
|
|
20241004,141500,3494582200,37000,37050,37050,37000,215
|
|
20241004,141400,3486626450,37050,37050,37050,37050,15
|
|
20241004,141300,3486070700,37050,37050,37050,37050,30
|
|
20241004,141200,3484959200,37050,37050,37050,37050,30
|
|
20241004,141100,3483847700,37000,37050,37050,37000,70
|
|
20241004,141000,3481256200,37000,37050,37050,37000,166
|
|
20241004,140900,3475112700,37050,37050,37050,37000,292
|
|
20241004,140800,3464295100,37000,37000,37000,37000,501
|
|
20241004,140700,3445758100,37000,37000,37000,37000,30
|
|
20241004,140600,3444648100,37000,37000,37000,37000,15
|
|
20241004,140500,3444093100,37000,37000,37000,37000,84
|
|
20241004,140400,3440985100,37000,37000,37000,37000,509
|
|
20241004,140300,3422152100,37000,37000,37000,37000,30
|
|
20241004,140200,3421042100,37000,36950,37000,36950,215
|
|
20241004,140100,3413097100,37000,37000,37000,37000,52
|
|
20241004,140000,3411173100,37000,37000,37000,36950,196
|
|
20241004,135900,3403929600,37000,37000,37000,36950,171
|
|
20241004,135800,3397603400,37000,37000,37000,37000,41
|
|
20241004,135700,3396086400,37000,36950,37000,36950,62
|
|
20241004,135600,3393793100,37000,37000,37000,37000,30
|
|
20241004,135500,3392683100,37000,37000,37000,37000,30
|
|
20241004,135400,3391573100,36950,36950,36950,36950,12
|
|
20241004,135300,3391129700,37000,36950,37000,36950,31
|
|
20241004,135200,3389982750,36950,37000,37000,36950,417
|
|
20241004,135100,3374573850,37000,37000,37000,37000,41
|
|
20241004,135000,3373056850,37000,37000,37000,37000,52
|
|
20241004,134900,3371132850,37000,37000,37000,37000,30
|
|
20241004,134800,3370022850,37000,37000,37000,37000,26
|
|
20241004,134700,3369060850,37000,37000,37000,37000,26
|
|
20241004,134600,3368098850,37000,37000,37000,37000,41
|
|
20241004,134500,3366581850,37000,36950,37000,36900,543
|
|
20241004,134400,3346516950,36950,37000,37000,36950,16
|
|
20241004,134300,3345925000,37000,37000,37000,37000,39
|
|
20241004,134200,3344482000,36950,36950,37000,36950,697
|
|
20241004,134100,3318727800,36950,36950,36950,36950,529
|
|
20241004,134000,3299181250,36950,36950,36950,36950,45
|
|
20241004,133900,3297518500,36950,36950,36950,36950,30
|
|
20241004,133800,3296410000,36900,36950,36950,36900,41
|
|
20241004,133700,3294896300,36950,36950,37000,36950,1330
|
|
20241004,133600,3245742600,36950,36950,36950,36900,60
|
|
20241004,133500,3243525750,36950,36900,36950,36900,71
|
|
20241004,133400,3240903650,36900,36950,36950,36900,16
|
|
20241004,133300,3240312500,36950,36950,36950,36950,17
|
|
20241004,133200,3239684350,36950,36950,36950,36950,40
|
|
20241004,133100,3238206350,36950,36950,36950,36950,20
|
|
20241004,133000,3237467350,36950,37000,37000,36950,631
|
|
20241004,132900,3214151000,37000,36950,37000,36950,76
|
|
20241004,132800,3211341500,37000,37000,37000,36950,160
|
|
20241004,132700,3205426650,37000,37000,37000,37000,15
|
|
20241004,132600,3204871650,37000,36950,37000,36950,64
|
|
20241004,132500,3202505650,37000,37000,37000,37000,66
|
|
20241004,132400,3200063650,36950,37000,37000,36950,124
|
|
20241004,132300,3195481300,37000,37000,37000,37000,63
|
|
20241004,132200,3193150300,37000,37000,37000,36950,230
|
|
20241004,132100,3184648100,37000,37000,37000,37000,49
|
|
20241004,132000,3182835100,37000,37000,37000,36950,41
|
|
20241004,131900,3181318300,37000,37000,37000,36950,82
|
|
20241004,131800,3178284450,37000,37000,37000,37000,30
|
|
20241004,131700,3177174450,37000,37000,37000,37000,16
|
|
20241004,131600,3176582450,37000,37000,37000,37000,41
|
|
20241004,131500,3175065450,37000,37000,37000,37000,37
|
|
20241004,131400,3173696450,37000,37000,37000,36950,681
|
|
20241004,131300,3148530900,37000,37000,37000,37000,58
|
|
20241004,131200,3146384900,37000,37000,37000,36950,153
|
|
20241004,131100,3140724600,37000,37000,37000,37000,51
|
|
20241004,131000,3138837600,37000,37000,37000,37000,15
|
|
20241004,130900,3138282600,37000,37000,37000,37000,30
|
|
20241004,130800,3137172600,37000,37000,37000,37000,15
|
|
20241004,130700,3136617600,37000,37000,37000,37000,100
|
|
20241004,130600,3132917600,37000,37000,37000,37000,15
|
|
20241004,130500,3132362600,37000,37000,37000,37000,30
|
|
20241004,130400,3131252600,37000,37000,37000,37000,15
|
|
20241004,130300,3130697600,37000,37000,37000,37000,16
|
|
20241004,130200,3130105600,37000,37000,37000,37000,30
|
|
20241004,130100,3128995600,37000,37000,37000,37000,30
|
|
20241004,130000,3127885600,36950,37000,37000,36950,38
|
|
20241004,125900,3126480500,37000,37000,37000,37000,0
|
|
20241004,125800,3126480500,37000,37000,37000,37000,20
|
|
20241004,125700,3125740500,37000,37000,37000,37000,20
|
|
20241004,125600,3125000500,37000,37000,37000,37000,20
|
|
20241004,125500,3124260500,37000,37000,37000,37000,33
|
|
20241004,125400,3123039500,37000,37000,37000,37000,20
|
|
20241004,125300,3122299500,37000,37000,37000,37000,20
|
|
20241004,125200,3121559500,37000,37000,37000,37000,108
|
|
20241004,125100,3117563500,37000,37000,37000,37000,305
|
|
20241004,125000,3106278500,37000,37000,37000,37000,32
|
|
20241004,124900,3105094500,37000,37000,37000,37000,20
|
|
20241004,124800,3104354500,37000,37000,37000,37000,20
|
|
20241004,124700,3103614500,37000,37000,37000,37000,20
|
|
20241004,124600,3102874500,37000,37000,37000,37000,20
|
|
20241004,124500,3102134500,37000,37000,37000,37000,118
|
|
20241004,124400,3097768500,37000,37000,37000,37000,224
|
|
20241004,124300,3089480500,36950,36950,36950,36950,0
|
|
20241004,124200,3089480500,36950,37000,37000,36950,1140
|
|
20241004,124100,3047305750,37000,37050,37050,37000,389
|
|
20241004,124000,3032902150,37050,37050,37050,37050,71
|
|
20241004,123900,3030271600,37050,37050,37050,37050,135
|
|
20241004,123800,3025269850,37050,37050,37050,37050,614
|
|
20241004,123700,3002521150,37050,37050,37050,37050,13
|
|
20241004,123600,3002039500,37050,37050,37050,37050,8
|
|
20241004,123500,3001743100,37050,37050,37100,37050,44
|
|
20241004,123400,3000112700,37100,37100,37100,37100,11
|
|
20241004,123300,2999704600,37100,37050,37100,37050,81
|
|
20241004,123200,2996701100,37100,37100,37100,37100,0
|
|
20241004,123100,2996701100,37100,37100,37100,37100,11
|
|
20241004,123000,2996293000,37100,37100,37100,37100,734
|
|
20241004,122900,2969061600,37050,37050,37050,37050,0
|
|
20241004,122800,2969061600,37050,37100,37100,37050,580
|
|
20241004,122700,2947544900,37100,37100,37100,37100,0
|
|
20241004,122600,2947544900,37100,37100,37100,37100,0
|
|
20241004,122500,2947544900,37100,37100,37100,37100,0
|
|
20241004,122400,2947544900,37100,37100,37100,37100,63
|
|
20241004,122300,2945207600,37100,37100,37100,37100,12
|
|
20241004,122200,2944762400,37100,37100,37100,37100,0
|
|
20241004,122100,2944762400,37100,37100,37100,37100,0
|
|
20241004,122000,2944762400,37100,37100,37100,37050,36
|
|
20241004,121900,2943426900,37100,37100,37100,37100,110
|
|
20241004,121800,2939345900,37100,37050,37100,37050,414
|
|
20241004,121700,2923996100,37050,37050,37050,37000,61
|
|
20241004,121600,2921736100,37050,37050,37100,37050,403
|
|
20241004,121500,2906802200,37100,37100,37100,37100,789
|
|
20241004,121400,2877530300,37150,37100,37150,37100,39
|
|
20241004,121300,2876081500,37100,37100,37100,37100,0
|
|
20241004,121200,2876081500,37100,37100,37100,37100,1
|
|
20241004,121100,2876044400,37150,37150,37150,37150,0
|
|
20241004,121000,2876044400,37150,37100,37150,37100,228
|
|
20241004,120900,2867585050,37100,37100,37100,37100,388
|
|
20241004,120800,2853190250,37100,37100,37100,37100,341
|
|
20241004,120700,2840539150,37100,37100,37100,37100,11
|
|
20241004,120600,2840131050,37100,37100,37100,37050,57
|
|
20241004,120500,2838016950,37100,37100,37100,37100,39
|
|
20241004,120400,2836570050,37100,37100,37100,37100,21
|
|
20241004,120300,2835790950,37100,37050,37100,37050,60
|
|
20241004,120200,2833566450,37100,37100,37100,37100,11
|
|
20241004,120100,2833158350,37050,37050,37050,37050,336
|
|
20241004,120000,2820709550,37050,37050,37050,37050,878
|
|
20241004,115900,2788179650,37050,37050,37050,37000,1122
|
|
20241004,115800,2746610650,37050,37050,37050,37050,11
|
|
20241004,115700,2746203100,37000,37000,37000,37000,328
|
|
20241004,115600,2734067100,37050,37050,37050,37050,0
|
|
20241004,115500,2734067100,37050,37000,37050,37000,3
|
|
20241004,115400,2733956050,37050,37050,37050,37050,0
|
|
20241004,115300,2733956050,37050,37000,37050,37000,12
|
|
20241004,115200,2733511550,37050,37050,37050,37050,0
|
|
20241004,115100,2733511550,37050,37050,37050,37050,0
|
|
20241004,115000,2733511550,37050,37050,37050,37050,161
|
|
20241004,114900,2727546500,37050,37050,37050,37050,4
|
|
20241004,114800,2727398300,37050,37050,37050,37050,0
|
|
20241004,114700,2727398300,37050,37050,37050,37050,343
|
|
20241004,114600,2714690150,37000,37000,37000,37000,137
|
|
20241004,114500,2709621150,37000,37000,37000,37000,3273
|
|
20241004,114400,2588520150,37000,37000,37000,37000,40
|
|
20241004,114300,2587040150,36950,36950,36950,36950,1
|
|
20241004,114200,2587003200,36950,37000,37000,36950,23
|
|
20241004,114100,2586152350,37000,37000,37000,37000,60
|
|
20241004,114000,2583932350,37000,36950,37000,36950,45
|
|
20241004,113900,2582269050,36950,37000,37000,36950,21
|
|
20241004,113800,2581492100,37000,37000,37000,37000,20
|
|
20241004,113700,2580752100,37000,37000,37000,37000,75
|
|
20241004,113600,2577977100,36950,36950,36950,36950,112
|
|
20241004,113500,2573838700,36950,37000,37000,36950,21
|
|
20241004,113400,2573061750,37000,37000,37000,37000,20
|
|
20241004,113300,2572321750,37000,37000,37000,37000,20
|
|
20241004,113200,2571581750,37000,37000,37000,37000,20
|
|
20241004,113100,2570841750,37000,37000,37000,36950,44
|
|
20241004,113000,2569213800,37000,37000,37000,37000,53
|
|
20241004,112900,2567252800,37000,37000,37000,37000,22
|
|
20241004,112800,2566438800,37000,37000,37000,37000,21
|
|
20241004,112700,2565661800,37000,37000,37000,36950,54
|
|
20241004,112600,2563664050,37000,36950,37000,36950,20
|
|
20241004,112500,2562924150,37000,37000,37000,36950,315
|
|
20241004,112400,2551271800,37000,36950,37000,36950,27
|
|
20241004,112300,2550273600,36950,37000,37000,36950,223
|
|
20241004,112200,2542032750,36950,36950,36950,36950,0
|
|
20241004,112100,2542032750,36950,37000,37000,36950,62
|
|
20241004,112000,2539740800,36950,36950,36950,36950,20
|
|
20241004,111900,2539001800,36950,37000,37000,36950,25
|
|
20241004,111800,2538076950,36950,36950,36950,36950,7
|
|
20241004,111700,2537818300,36950,36950,36950,36900,680
|
|
20241004,111600,2512712300,36950,36950,37000,36950,1085
|
|
20241004,111500,2472619900,37000,36950,37000,36950,1279
|
|
20241004,111400,2425357100,36900,36950,37000,36900,594
|
|
20241004,111300,2403383750,36950,36950,36950,36950,1
|
|
20241004,111200,2403346800,37000,37000,37000,37000,137
|
|
20241004,111100,2398277800,36900,37000,37000,36900,89
|
|
20241004,111000,2394989300,37000,37000,37000,36950,206
|
|
20241004,110900,2387376050,36950,37000,37000,36950,41
|
|
20241004,110800,2385859100,36950,37000,37000,36950,23
|
|
20241004,110700,2385008250,37000,37000,37000,37000,20
|
|
20241004,110600,2384268250,37000,37000,37000,36950,236
|
|
20241004,110500,2375543850,37000,36950,37000,36950,42
|
|
20241004,110400,2373989950,37000,37000,37000,37000,41
|
|
20241004,110300,2372472950,36950,37000,37000,36950,58
|
|
20241004,110200,2370327500,37000,37000,37000,37000,48
|
|
20241004,110100,2368551500,37000,37000,37000,37000,251
|
|
20241004,110000,2359264500,37000,36950,37000,36950,58
|
|
20241004,105900,2357119850,36950,36900,36950,36900,45
|
|
20241004,105800,2355457250,36950,36900,36950,36900,46
|
|
20241004,105700,2353757850,36900,36950,36950,36900,88
|
|
20241004,105600,2350506550,36900,36950,36950,36900,14
|
|
20241004,105500,2349989400,36950,36850,36950,36850,938
|
|
20241004,105400,2315375250,36900,36900,36900,36900,637
|
|
20241004,105300,2291869950,36900,36900,36900,36850,63
|
|
20241004,105200,2289546300,36850,36750,36900,36750,724
|
|
20241004,105100,2262862050,36750,36900,36900,36750,385
|
|
20241004,105000,2248693250,36900,36900,36900,36800,77
|
|
20241004,104900,2245852450,36900,36900,36900,36850,252
|
|
20241004,104800,2236563700,36900,36950,36950,36900,720
|
|
20241004,104700,2209978100,36950,36950,37000,36750,4926
|
|
20241004,104600,2028628900,36950,36950,36950,36950,86
|
|
20241004,104500,2025451200,36950,36950,36950,36950,634
|
|
20241004,104400,2002024900,36950,36950,36950,36900,178
|
|
20241004,104300,1995453950,36950,36900,36950,36900,235
|
|
20241004,104200,1986771050,36950,36950,36950,36950,50
|
|
20241004,104100,1984923550,36950,36950,36950,36950,23
|
|
20241004,104000,1984073700,36950,36950,36950,36950,63
|
|
20241004,103900,1981745850,36950,36900,36950,36900,121
|
|
20241004,103800,1977278450,36950,36900,36950,36900,528
|
|
20241004,103700,1957785700,36850,36850,36850,36850,597
|
|
20241004,103600,1935786250,36900,36900,36900,36900,44
|
|
20241004,103500,1934162650,36900,36900,36900,36900,20
|
|
20241004,103400,1933424650,36900,36900,36900,36900,40
|
|
20241004,103300,1931948650,36900,36850,36900,36850,97
|
|
20241004,103200,1928371100,36900,36900,36900,36900,62
|
|
20241004,103100,1926083300,36900,36900,36900,36900,51
|
|
20241004,103000,1924201400,36850,36900,36900,36850,348
|
|
20241004,102900,1911375750,36900,36850,36900,36850,26
|
|
20241004,102800,1910417600,36850,36800,36850,36800,41
|
|
20241004,102700,1908906800,36800,36850,36850,36800,171
|
|
20241004,102600,1902610950,36800,36800,36800,36800,217
|
|
20241004,102500,1894625350,36850,36800,36850,36800,141
|
|
20241004,102400,1889434550,36800,36800,36850,36800,63
|
|
20241004,102300,1887113200,36850,36850,36850,36850,20
|
|
20241004,102200,1886376200,36850,36800,36850,36800,41
|
|
20241004,102100,1884865400,36850,36800,36850,36800,43
|
|
20241004,102000,1883281000,36800,36800,36850,36800,30
|
|
20241004,101900,1882175750,36850,36850,36850,36850,40
|
|
20241004,101800,1880701750,36800,36800,36800,36800,186
|
|
20241004,101700,1873856950,36800,36850,36850,36800,54
|
|
20241004,101600,1871867200,36800,36800,36850,36800,80
|
|
20241004,101500,1868920950,36800,36800,36800,36800,40
|
|
20241004,101400,1867448950,36800,36850,36850,36800,300
|
|
20241004,101300,1856407950,36850,36850,36850,36850,40
|
|
20241004,101200,1854933950,36850,36850,36850,36850,51
|
|
20241004,101100,1853054600,36850,36850,36850,36850,28
|
|
20241004,101000,1852022800,36850,36850,36850,36800,313
|
|
20241004,100900,1840500750,36850,36850,36850,36850,465
|
|
20241004,100800,1823365500,36850,36850,36850,36850,1875
|
|
20241004,100700,1754271750,36850,36850,36850,36850,40
|
|
20241004,100600,1752797750,36800,36850,36850,36800,41
|
|
20241004,100500,1751286950,36800,36850,36850,36800,83
|
|
20241004,100400,1748231550,36850,36850,36850,36850,51
|
|
20241004,100300,1746352200,36850,36850,36850,36850,42
|
|
20241004,100200,1744804500,36900,36850,36900,36850,1096
|
|
20241004,100100,1704414050,36900,36850,36900,36850,55
|
|
20241004,100000,1702384650,36850,36900,36900,36850,42
|
|
20241004,095900,1700834950,36850,36900,36950,36850,357
|
|
20241004,095800,1687648300,36850,36950,36950,36850,318
|
|
20241004,095700,1675928000,36950,36950,36950,36950,95
|
|
20241004,095600,1672417750,36950,36950,36950,36950,78
|
|
20241004,095500,1669535650,36950,36950,36950,36950,53
|
|
20241004,095400,1667577300,36950,36950,36950,36900,295
|
|
20241004,095300,1656677150,36950,36950,37000,36900,513
|
|
20241004,095200,1637720600,36950,36950,36950,36950,610
|
|
20241004,095100,1615181100,36950,36900,36950,36900,1290
|
|
20241004,095000,1567517550,36950,36850,36950,36750,3062
|
|
20241004,094900,1454584750,36750,36850,36900,36750,284
|
|
20241004,094800,1444131450,36850,36900,36900,36800,131
|
|
20241004,094700,1439308550,36900,36850,36900,36850,49
|
|
20241004,094600,1437501750,36800,36800,36850,36800,390
|
|
20241004,094500,1423133600,36750,36850,36850,36750,100
|
|
20241004,094400,1419453100,36850,36850,36850,36850,120
|
|
20241004,094300,1415031100,36850,36850,36850,36850,54
|
|
20241004,094200,1413041200,36850,36850,36850,36850,101
|
|
20241004,094100,1409319350,36850,36850,36850,36850,126
|
|
20241004,094000,1404676250,36850,36850,36850,36800,890
|
|
20241004,093900,1371880750,36850,36800,36850,36800,1162
|
|
20241004,093800,1329070350,36800,36800,36800,36800,20
|
|
20241004,093700,1328334350,36800,36800,36800,36800,412
|
|
20241004,093600,1313172750,36800,36800,36800,36800,273
|
|
20241004,093500,1303126350,36800,36800,36800,36800,47
|
|
20241004,093400,1301396750,36800,36800,36800,36800,81
|
|
20241004,093300,1298415950,36750,36750,36800,36750,56
|
|
20241004,093200,1296355400,36800,36700,36800,36700,91
|
|
20241004,093100,1293012600,36650,36750,36750,36650,140
|
|
20241004,093000,1287879600,36750,36700,36750,36650,303
|
|
20241004,092900,1276754750,36700,36800,36800,36700,463
|
|
20241004,092800,1259736250,36900,36800,36900,36800,64
|
|
20241004,092700,1257380100,36800,36850,36850,36800,97
|
|
20241004,092600,1253808500,36800,36900,36950,36750,828
|
|
20241004,092500,1223269050,36950,36950,36950,36800,709
|
|
20241004,092400,1197108700,36950,36950,37000,36950,418
|
|
20241004,092300,1181649400,37000,36700,37000,36650,4255
|
|
20241004,092200,1024398500,36700,36850,36850,36700,881
|
|
20241004,092100,992008350,36900,36850,36900,36850,438
|
|
20241004,092000,975851650,36850,36850,36850,36800,1106
|
|
20241004,091900,935096000,36850,36850,36850,36750,873
|
|
20241004,091800,902956950,36850,36800,36850,36800,4015
|
|
20241004,091700,755081750,36750,36650,36750,36600,4568
|
|
20241004,091600,587549500,36650,36600,36650,36600,945
|
|
20241004,091500,552961900,36600,36600,36650,36550,640
|
|
20241004,091400,529541850,36650,36550,36650,36550,1493
|
|
20241004,091300,474902900,36450,36500,36500,36450,861
|
|
20241004,091200,443483350,36400,36500,36500,36400,203
|
|
20241004,091100,436074150,36500,36400,36500,36400,229
|
|
20241004,091000,427737450,36400,36500,36500,36400,974
|
|
20241004,090900,392211950,36600,36600,36600,36600,44
|
|
20241004,090800,390601550,36600,36600,36600,36550,562
|
|
20241004,090700,370049350,36600,36600,36650,36550,3029
|
|
20241004,090600,259167200,36550,36500,36650,36500,353
|
|
20241004,090500,246268850,36550,36550,36650,36550,223
|
|
20241004,090400,238118100,36650,36600,36650,36550,275
|
|
20241004,090300,228044950,36600,36600,36650,36600,476
|
|
20241004,090200,210615400,36650,36650,36700,36650,1578
|
|
20241004,090100,152705850,36700,36800,36900,36650,919
|
|
20241004,090000,118874650,36600,36450,36950,36450,3245
|