585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,184100,9377492150,34600,34600,34600,34600,0
|
|
20231024,184000,9377492150,34600,34600,34600,34600,0
|
|
20231024,183900,9377492150,34600,34600,34600,34600,0
|
|
20231024,183800,9377492150,34600,34600,34600,34600,0
|
|
20231024,183700,9377492150,34600,34600,34600,34600,0
|
|
20231024,183600,9377492150,34600,34600,34600,34600,0
|
|
20231024,183500,9377492150,34600,34600,34600,34600,0
|
|
20231024,183400,9377492150,34600,34600,34600,34600,0
|
|
20231024,183300,9377492150,34600,34600,34600,34600,0
|
|
20231024,183200,9377492150,34600,34600,34600,34600,0
|
|
20231024,183100,9377492150,34600,34600,34600,34600,0
|
|
20231024,183000,9377492150,34600,34600,34600,34600,0
|
|
20231024,182900,9377492150,34600,34600,34600,34600,0
|
|
20231024,182800,9377492150,34600,34600,34600,34600,0
|
|
20231024,182700,9377492150,34600,34600,34600,34600,0
|
|
20231024,182600,9377492150,34600,34600,34600,34600,0
|
|
20231024,182500,9377492150,34600,34600,34600,34600,0
|
|
20231024,182400,9377492150,34600,34600,34600,34600,0
|
|
20231024,182300,9377492150,34600,34600,34600,34600,0
|
|
20231024,182200,9377492150,34600,34600,34600,34600,0
|
|
20231024,182100,9377492150,34600,34600,34600,34600,0
|
|
20231024,182000,9377492150,34600,34600,34600,34600,0
|
|
20231024,181900,9377492150,34600,34600,34600,34600,0
|
|
20231024,181800,9377492150,34600,34600,34600,34600,0
|
|
20231024,181700,9377492150,34600,34600,34600,34600,0
|
|
20231024,181600,9377492150,34600,34600,34600,34600,0
|
|
20231024,181500,9377492150,34600,34600,34600,34600,0
|
|
20231024,181400,9377492150,34600,34600,34600,34600,0
|
|
20231024,181300,9377492150,34600,34600,34600,34600,0
|
|
20231024,181200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,181100,9377492150,34600,34600,34600,34600,0
|
|
20231024,181000,9377492150,34600,34600,34600,34600,0
|
|
20231024,180900,9377492150,34600,34600,34600,34600,0
|
|
20231024,180800,9377492150,34600,34600,34600,34600,0
|
|
20231024,180700,9377492150,34600,34600,34600,34600,0
|
|
20231024,180600,9377492150,34600,34600,34600,34600,0
|
|
20231024,180500,9377492150,34600,34600,34600,34600,0
|
|
20231024,180400,9377492150,34600,34600,34600,34600,0
|
|
20231024,180300,9377492150,34600,34600,34600,34600,0
|
|
20231024,180200,9377492150,34600,34600,34600,34600,0
|
|
20231024,180100,9377492150,34600,34600,34600,34600,0
|
|
20231024,180000,9377492150,34600,34600,34600,34600,0
|
|
20231024,175900,9377492150,34600,34600,34600,34600,0
|
|
20231024,175800,9377492150,34600,34600,34600,34600,0
|
|
20231024,175700,9377492150,34600,34600,34600,34600,0
|
|
20231024,175600,9377492150,34600,34600,34600,34600,0
|
|
20231024,175500,9377492150,34600,34600,34600,34600,0
|
|
20231024,175400,9377492150,34600,34600,34600,34600,0
|
|
20231024,175300,9377492150,34600,34600,34600,34600,0
|
|
20231024,175200,9377492150,34600,34600,34600,34600,0
|
|
20231024,175100,9377492150,34600,34600,34600,34600,0
|
|
20231024,175000,9377492150,34600,34600,34600,34600,0
|
|
20231024,174900,9377492150,34600,34600,34600,34600,0
|
|
20231024,174800,9377492150,34600,34600,34600,34600,0
|
|
20231024,174700,9377492150,34600,34600,34600,34600,0
|
|
20231024,174600,9377492150,34600,34600,34600,34600,0
|
|
20231024,174500,9377492150,34600,34600,34600,34600,0
|
|
20231024,174400,9377492150,34600,34600,34600,34600,0
|
|
20231024,174300,9377492150,34600,34600,34600,34600,0
|
|
20231024,174200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,174100,9377492150,34600,34600,34600,34600,0
|
|
20231024,174000,9377492150,34600,34600,34600,34600,0
|
|
20231024,173900,9377492150,34600,34600,34600,34600,0
|
|
20231024,173800,9377492150,34600,34600,34600,34600,0
|
|
20231024,173700,9377492150,34600,34600,34600,34600,0
|
|
20231024,173600,9377492150,34600,34600,34600,34600,0
|
|
20231024,173500,9377492150,34600,34600,34600,34600,0
|
|
20231024,173400,9377492150,34600,34600,34600,34600,0
|
|
20231024,173300,9377492150,34600,34600,34600,34600,0
|
|
20231024,173200,9377492150,34600,34600,34600,34600,0
|
|
20231024,173100,9377492150,34600,34600,34600,34600,0
|
|
20231024,173000,9377492150,34600,34600,34600,34600,0
|
|
20231024,172900,9377492150,34600,34600,34600,34600,0
|
|
20231024,172800,9377492150,34600,34600,34600,34600,0
|
|
20231024,172700,9377492150,34600,34600,34600,34600,0
|
|
20231024,172600,9377492150,34600,34600,34600,34600,0
|
|
20231024,172500,9377492150,34600,34600,34600,34600,0
|
|
20231024,172400,9377492150,34600,34600,34600,34600,0
|
|
20231024,172300,9377492150,34600,34600,34600,34600,0
|
|
20231024,172200,9377492150,34600,34600,34600,34600,0
|
|
20231024,172100,9377492150,34600,34600,34600,34600,0
|
|
20231024,172000,9377492150,34600,34600,34600,34600,0
|
|
20231024,171900,9377492150,34600,34600,34600,34600,0
|
|
20231024,171800,9377492150,34600,34600,34600,34600,0
|
|
20231024,171700,9377492150,34600,34600,34600,34600,0
|
|
20231024,171600,9377492150,34600,34600,34600,34600,0
|
|
20231024,171500,9377492150,34600,34600,34600,34600,0
|
|
20231024,171400,9377492150,34600,34600,34600,34600,0
|
|
20231024,171300,9377492150,34600,34600,34600,34600,0
|
|
20231024,171200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,171100,9377492150,34600,34600,34600,34600,0
|
|
20231024,171000,9377492150,34600,34600,34600,34600,0
|
|
20231024,170900,9377492150,34600,34600,34600,34600,0
|
|
20231024,170800,9377492150,34600,34600,34600,34600,0
|
|
20231024,170700,9377492150,34600,34600,34600,34600,0
|
|
20231024,170600,9377492150,34600,34600,34600,34600,0
|
|
20231024,170500,9377492150,34600,34600,34600,34600,0
|
|
20231024,170400,9377492150,34600,34600,34600,34600,0
|
|
20231024,170300,9377492150,34600,34600,34600,34600,0
|
|
20231024,170200,9377492150,34600,34600,34600,34600,0
|
|
20231024,170100,9377492150,34600,34600,34600,34600,0
|
|
20231024,170000,9377492150,34600,34600,34600,34600,0
|
|
20231024,165900,9377492150,34600,34600,34600,34600,0
|
|
20231024,165800,9377492150,34600,34600,34600,34600,0
|
|
20231024,165700,9377492150,34600,34600,34600,34600,0
|
|
20231024,165600,9377492150,34600,34600,34600,34600,0
|
|
20231024,165500,9377492150,34600,34600,34600,34600,0
|
|
20231024,165400,9377492150,34600,34600,34600,34600,0
|
|
20231024,165300,9377492150,34600,34600,34600,34600,0
|
|
20231024,165200,9377492150,34600,34600,34600,34600,0
|
|
20231024,165100,9377492150,34600,34600,34600,34600,0
|
|
20231024,165000,9377492150,34600,34600,34600,34600,0
|
|
20231024,164900,9377492150,34600,34600,34600,34600,0
|
|
20231024,164800,9377492150,34600,34600,34600,34600,0
|
|
20231024,164700,9377492150,34600,34600,34600,34600,0
|
|
20231024,164600,9377492150,34600,34600,34600,34600,0
|
|
20231024,164500,9377492150,34600,34600,34600,34600,0
|
|
20231024,164400,9377492150,34600,34600,34600,34600,0
|
|
20231024,164300,9377492150,34600,34600,34600,34600,0
|
|
20231024,164200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,164100,9377492150,34600,34600,34600,34600,0
|
|
20231024,164000,9377492150,34600,34600,34600,34600,0
|
|
20231024,163900,9377492150,34600,34600,34600,34600,0
|
|
20231024,163800,9377492150,34600,34600,34600,34600,0
|
|
20231024,163700,9377492150,34600,34600,34600,34600,0
|
|
20231024,163600,9377492150,34600,34600,34600,34600,0
|
|
20231024,163500,9377492150,34600,34600,34600,34600,0
|
|
20231024,163400,9377492150,34600,34600,34600,34600,0
|
|
20231024,163300,9377492150,34600,34600,34600,34600,0
|
|
20231024,163200,9377492150,34600,34600,34600,34600,0
|
|
20231024,163100,9377492150,34600,34600,34600,34600,0
|
|
20231024,163000,9377492150,34600,34600,34600,34600,0
|
|
20231024,162900,9377492150,34600,34600,34600,34600,0
|
|
20231024,162800,9377492150,34600,34600,34600,34600,0
|
|
20231024,162700,9377492150,34600,34600,34600,34600,0
|
|
20231024,162600,9377492150,34600,34600,34600,34600,0
|
|
20231024,162500,9377492150,34600,34600,34600,34600,0
|
|
20231024,162400,9377492150,34600,34600,34600,34600,0
|
|
20231024,162300,9377492150,34600,34600,34600,34600,0
|
|
20231024,162200,9377492150,34600,34600,34600,34600,0
|
|
20231024,162100,9377492150,34600,34600,34600,34600,0
|
|
20231024,162000,9377492150,34600,34600,34600,34600,0
|
|
20231024,161900,9377492150,34600,34600,34600,34600,0
|
|
20231024,161800,9377492150,34600,34600,34600,34600,0
|
|
20231024,161700,9377492150,34600,34600,34600,34600,0
|
|
20231024,161600,9377492150,34600,34600,34600,34600,0
|
|
20231024,161500,9377492150,34600,34600,34600,34600,0
|
|
20231024,161400,9377492150,34600,34600,34600,34600,0
|
|
20231024,161300,9377492150,34600,34600,34600,34600,0
|
|
20231024,161200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,161100,9377492150,34600,34600,34600,34600,0
|
|
20231024,161000,9377492150,34600,34600,34600,34600,0
|
|
20231024,160900,9377492150,34600,34600,34600,34600,0
|
|
20231024,160800,9377492150,34600,34600,34600,34600,0
|
|
20231024,160700,9377492150,34600,34600,34600,34600,0
|
|
20231024,160600,9377492150,34600,34600,34600,34600,0
|
|
20231024,160500,9377492150,34600,34600,34600,34600,0
|
|
20231024,160400,9377492150,34600,34600,34600,34600,0
|
|
20231024,160300,9377492150,34600,34600,34600,34600,0
|
|
20231024,160200,9377492150,34600,34600,34600,34600,0
|
|
20231024,160100,9377492150,34600,34600,34600,34600,0
|
|
20231024,160000,9377492150,34600,34600,34600,34600,0
|
|
20231024,155900,9377492150,34600,34600,34600,34600,0
|
|
20231024,155800,9377492150,34600,34600,34600,34600,0
|
|
20231024,155700,9377492150,34600,34600,34600,34600,0
|
|
20231024,155600,9377492150,34600,34600,34600,34600,0
|
|
20231024,155500,9377492150,34600,34600,34600,34600,0
|
|
20231024,155400,9377492150,34600,34600,34600,34600,0
|
|
20231024,155300,9377492150,34600,34600,34600,34600,0
|
|
20231024,155200,9377492150,34600,34600,34600,34600,0
|
|
20231024,155100,9377492150,34600,34600,34600,34600,0
|
|
20231024,155000,9377492150,34600,34600,34600,34600,0
|
|
20231024,154900,9377492150,34600,34600,34600,34600,0
|
|
20231024,154800,9377492150,34600,34600,34600,34600,0
|
|
20231024,154700,9377492150,34600,34600,34600,34600,0
|
|
20231024,154600,9377492150,34600,34600,34600,34600,0
|
|
20231024,154500,9377492150,34600,34600,34600,34600,0
|
|
20231024,154400,9377492150,34600,34600,34600,34600,0
|
|
20231024,154300,9377492150,34600,34600,34600,34600,0
|
|
20231024,154200,9377492150,34600,34600,34600,34600,4906
|
|
20231024,154100,9377492150,34600,34600,34600,34600,0
|
|
20231024,154000,9377492150,34600,34600,34600,34600,0
|
|
20231024,153900,9377492150,34600,34600,34600,34600,0
|
|
20231024,153800,9377492150,34600,34600,34600,34600,0
|
|
20231024,153700,9377492150,34600,34600,34600,34600,0
|
|
20231024,153600,9377492150,34600,34600,34600,34600,0
|
|
20231024,153500,9377492150,34600,34600,34600,34600,0
|
|
20231024,153400,9377492150,34600,34600,34600,34600,0
|
|
20231024,153300,9377492150,34600,34600,34600,34600,0
|
|
20231024,153200,9377492150,34600,34600,34600,34600,0
|
|
20231024,153100,9377492150,34600,34600,34600,34600,0
|
|
20231024,153000,9377492150,34600,34600,34600,34600,4906
|
|
20231024,152900,9207744550,34500,34500,34500,34500,0
|
|
20231024,152800,9207744550,34500,34500,34500,34500,0
|
|
20231024,152700,9207744550,34500,34500,34500,34500,0
|
|
20231024,152600,9207744550,34500,34500,34500,34500,0
|
|
20231024,152500,9207744550,34500,34500,34500,34500,0
|
|
20231024,152400,9207744550,34500,34500,34500,34500,0
|
|
20231024,152300,9207744550,34500,34500,34500,34500,0
|
|
20231024,152200,9207744550,34500,34500,34500,34500,0
|
|
20231024,152100,9207744550,34500,34500,34500,34500,0
|
|
20231024,152000,9207744550,34500,34500,34500,34500,0
|
|
20231024,151900,9207744550,34500,34500,34500,34450,1289
|
|
20231024,151800,9163304100,34500,34500,34500,34450,876
|
|
20231024,151700,9133120950,34450,34500,34500,34450,397
|
|
20231024,151600,9119424950,34500,34450,34500,34450,893
|
|
20231024,151500,9088617050,34500,34500,34550,34450,1848
|
|
20231024,151400,9024855150,34500,34550,34550,34500,413
|
|
20231024,151300,9010594600,34500,34500,34550,34500,114
|
|
20231024,151200,9006659500,34500,34500,34550,34500,242
|
|
20231024,151100,8998304250,34500,34500,34500,34500,148
|
|
20231024,151000,8993198250,34550,34500,34550,34500,396
|
|
20231024,150900,8979536050,34550,34500,34550,34500,564
|
|
20231024,150800,8960072900,34500,34550,34550,34500,275
|
|
20231024,150700,8950572150,34500,34450,34550,34450,665
|
|
20231024,150600,8927631400,34450,34450,34500,34450,151
|
|
20231024,150500,8922423700,34500,34450,34500,34450,70
|
|
20231024,150400,8920010400,34450,34450,34500,34450,547
|
|
20231024,150300,8901164800,34500,34450,34500,34450,199
|
|
20231024,150200,8894301550,34450,34500,34500,34450,452
|
|
20231024,150100,8878717050,34500,34450,34500,34450,176
|
|
20231024,150000,8872649500,34450,34500,34550,34450,597
|
|
20231024,145900,8852051250,34500,34550,34550,34450,372
|
|
20231024,145800,8839222000,34450,34500,34550,34450,249
|
|
20231024,145700,8830627850,34500,34350,34500,34350,4782
|
|
20231024,145600,8665992500,34400,34400,34400,34350,620
|
|
20231024,145500,8644690450,34400,34450,34500,34400,1112
|
|
20231024,145400,8606419500,34500,34450,34500,34450,680
|
|
20231024,145300,8582986500,34450,34550,34600,34450,1482
|
|
20231024,145200,8531792500,34600,34650,34650,34550,815
|
|
20231024,145100,8503563950,34600,34650,34650,34600,891
|
|
20231024,145000,8472707900,34650,34550,34650,34550,546
|
|
20231024,144900,8453813800,34600,34600,34600,34550,515
|
|
20231024,144800,8436010400,34600,34600,34600,34550,272
|
|
20231024,144700,8426599250,34600,34600,34600,34550,240
|
|
20231024,144600,8418298650,34600,34650,34650,34600,313
|
|
20231024,144500,8407463800,34650,34650,34650,34600,250
|
|
20231024,144400,8398808050,34650,34650,34650,34600,577
|
|
20231024,144300,8378833850,34650,34550,34650,34550,1533
|
|
20231024,144200,8325816950,34550,34500,34550,34500,268
|
|
20231024,144100,8316565750,34550,34500,34550,34500,359
|
|
20231024,144000,8304164950,34500,34500,34550,34500,288
|
|
20231024,143900,8294222650,34550,34550,34550,34500,395
|
|
20231024,143800,8280585600,34550,34550,34600,34500,934
|
|
20231024,143700,8248323600,34550,34600,34650,34550,3294
|
|
20231024,143600,8134394100,34650,34650,34650,34600,292
|
|
20231024,143500,8124276700,34650,34600,34650,34550,2373
|
|
20231024,143400,8042169700,34550,34550,34550,34550,58
|
|
20231024,143300,8040165800,34550,34600,34600,34550,129
|
|
20231024,143200,8035705800,34550,34500,34600,34500,469
|
|
20231024,143100,8019502400,34550,34550,34600,34500,1530
|
|
20231024,143000,7966641800,34600,34550,34600,34550,348
|
|
20231024,142900,7954609150,34550,34550,34600,34550,166
|
|
20231024,142800,7948872150,34600,34600,34600,34550,220
|
|
20231024,142700,7941260350,34550,34500,34550,34500,1531
|
|
20231024,142600,7888364850,34500,34550,34550,34500,188
|
|
20231024,142500,7881878100,34500,34400,34500,34400,2789
|
|
20231024,142400,7785709100,34400,34400,34450,34350,2210
|
|
20231024,142300,7709684050,34350,34500,34500,34350,872
|
|
20231024,142200,7679680500,34500,34450,34500,34450,411
|
|
20231024,142100,7665512550,34450,34450,34500,34450,768
|
|
20231024,142000,7639054300,34450,34400,34450,34400,1600
|
|
20231024,141900,7583993350,34350,34300,34350,34250,1367
|
|
20231024,141800,7537043800,34250,34300,34300,34250,1198
|
|
20231024,141700,7495965800,34300,34350,34350,34250,833
|
|
20231024,141600,7467394750,34350,34350,34350,34300,2041
|
|
20231024,141500,7397290500,34350,34300,34400,34300,664
|
|
20231024,141400,7374469650,34300,34400,34400,34300,2188
|
|
20231024,141300,7299319800,34350,34300,34400,34300,771
|
|
20231024,141200,7272833350,34300,34300,34350,34250,403
|
|
20231024,141100,7259009800,34300,34300,34300,34300,41
|
|
20231024,141000,7257603500,34300,34350,34350,34250,1263
|
|
20231024,140900,7214249400,34350,34300,34350,34300,1894
|
|
20231024,140800,7149228750,34250,34250,34300,34200,192
|
|
20231024,140700,7142648550,34200,34250,34300,34200,1268
|
|
20231024,140600,7099219450,34200,34200,34200,34200,662
|
|
20231024,140500,7076579050,34200,34200,34200,34150,530
|
|
20231024,140400,7058454250,34200,34200,34200,34150,483
|
|
20231024,140300,7041935700,34150,34150,34200,34100,349
|
|
20231024,140200,7030017600,34150,34150,34150,34100,46
|
|
20231024,140100,7028446750,34100,34050,34150,34050,3110
|
|
20231024,140000,6922365150,34050,34050,34050,34000,227
|
|
20231024,135900,6914636800,34000,34000,34050,34000,527
|
|
20231024,135800,6896717800,34000,34050,34050,34000,396
|
|
20231024,135700,6883249100,34000,34000,34050,34000,490
|
|
20231024,135600,6866588150,33950,34000,34000,33950,39
|
|
20231024,135500,6865262400,34000,33950,34000,33950,75
|
|
20231024,135400,6862713700,33950,34000,34000,33950,557
|
|
20231024,135300,6843800750,33950,34000,34000,33950,62
|
|
20231024,135200,6841693200,33950,33950,34000,33950,194
|
|
20231024,135100,6835106700,34000,34000,34000,33950,551
|
|
20231024,135000,6816372900,34000,34000,34050,34000,340
|
|
20231024,134900,6804800150,34000,34000,34050,34000,207
|
|
20231024,134800,6797756650,34000,33900,34050,33900,670
|
|
20231024,134700,6774998700,33950,33950,33950,33900,298
|
|
20231024,134600,6764885250,33950,34050,34050,33950,1948
|
|
20231024,134500,6698663600,34050,34000,34050,34000,663
|
|
20231024,134400,6676090800,34050,34050,34100,34000,465
|
|
20231024,134300,6660258750,34050,34050,34100,34000,1805
|
|
20231024,134200,6598799350,34050,34000,34050,34000,455
|
|
20231024,134100,6583312350,34000,34000,34050,34000,100
|
|
20231024,134000,6579911600,34000,34000,34050,34000,1591
|
|
20231024,133900,6525775800,34000,34000,34000,33950,222
|
|
20231024,133800,6518234400,34000,33950,34000,33950,1828
|
|
20231024,133700,6456089000,33950,33950,34000,33950,319
|
|
20231024,133600,6445245750,33950,33900,34050,33850,3487
|
|
20231024,133500,6326858000,33900,33900,33900,33850,214
|
|
20231024,133400,6319613550,33850,33850,33900,33850,360
|
|
20231024,133300,6307424900,33850,33900,33900,33850,202
|
|
20231024,133200,6300583200,33900,33900,33900,33850,185
|
|
20231024,133100,6294313550,33900,33950,33950,33900,98
|
|
20231024,133000,6290991250,34000,33950,34000,33850,477
|
|
20231024,132900,6274813450,33950,33950,33950,33950,355
|
|
20231024,132800,6262761200,34050,34050,34100,34000,2562
|
|
20231024,132700,6175624950,34100,34050,34100,34050,120
|
|
20231024,132600,6171536600,34050,34050,34100,34000,509
|
|
20231024,132500,6154199650,34050,34000,34050,33950,363
|
|
20231024,132400,6141857650,33950,34000,34000,33950,260
|
|
20231024,132300,6133018000,34000,33950,34000,33950,161
|
|
20231024,132200,6127546100,34000,34000,34000,33950,128
|
|
20231024,132100,6123194300,34000,34000,34000,33950,165
|
|
20231024,132000,6117584350,33950,33950,34000,33950,119
|
|
20231024,131900,6113540700,33900,33900,34000,33900,2781
|
|
20231024,131800,6019125700,33900,33900,33950,33900,189
|
|
20231024,131700,6012717150,33900,33900,33950,33900,124
|
|
20231024,131600,6008513400,33900,33900,33900,33900,313
|
|
20231024,131500,5997902700,33950,33900,33950,33900,909
|
|
20231024,131400,5967086300,33900,33800,33900,33800,1433
|
|
20231024,131300,5918577900,33750,33750,33800,33750,49
|
|
20231024,131200,5916923900,33750,33800,33850,33750,429
|
|
20231024,131100,5902424200,33750,33700,33750,33700,227
|
|
20231024,131000,5894764500,33700,33750,33750,33650,1297
|
|
20231024,130900,5851072700,33700,33700,33750,33700,50
|
|
20231024,130800,5849386600,33700,33700,33700,33700,997
|
|
20231024,130700,5815787700,33700,33750,33750,33700,293
|
|
20231024,130600,5805900550,33750,33750,33850,33750,778
|
|
20231024,130500,5779603300,33800,33750,33800,33750,254
|
|
20231024,130400,5771019150,33750,33750,33800,33750,45
|
|
20231024,130300,5769499100,33750,33700,33750,33700,1139
|
|
20231024,130200,5731058250,33700,33650,33750,33650,210
|
|
20231024,130100,5723981150,33700,33650,33700,33650,620
|
|
20231024,130000,5703087400,33700,33550,33700,33500,558
|
|
20231024,125900,5684334250,33550,33600,33600,33550,64
|
|
20231024,125800,5682185400,33600,33550,33600,33550,33
|
|
20231024,125700,5681077850,33450,33500,33550,33450,715
|
|
20231024,125600,5657129000,33450,33450,33450,33450,21
|
|
20231024,125500,5656426550,33450,33450,33500,33450,118
|
|
20231024,125400,5652478300,33450,33500,33500,33450,718
|
|
20231024,125300,5628430900,33550,33500,33550,33500,7
|
|
20231024,125200,5628196350,33500,33500,33550,33500,6
|
|
20231024,125100,5627995200,33500,33550,33550,33500,87
|
|
20231024,125000,5625077900,33550,33600,33600,33550,127
|
|
20231024,124900,5620813500,33650,33600,33650,33600,163
|
|
20231024,124800,5615333500,33600,33600,33650,33600,121
|
|
20231024,124700,5611265100,33600,33650,33650,33600,210
|
|
20231024,124600,5604204200,33650,33650,33650,33600,64
|
|
20231024,124500,5602051650,33600,33600,33600,33550,364
|
|
20231024,124400,5589822450,33550,33550,33600,33550,378
|
|
20231024,124300,5577124150,33550,33550,33550,33500,226
|
|
20231024,124200,5569545100,33550,33550,33600,33500,329
|
|
20231024,124100,5558499150,33500,33500,33500,33450,92
|
|
20231024,124000,5555418150,33500,33500,33500,33500,8
|
|
20231024,123900,5555150150,33500,33450,33500,33450,238
|
|
20231024,123800,5547182400,33450,33500,33500,33400,36
|
|
20231024,123700,5545978650,33450,33450,33450,33400,202
|
|
20231024,123600,5539222250,33450,33450,33500,33450,250
|
|
20231024,123500,5530858200,33500,33450,33500,33450,11
|
|
20231024,123400,5530489750,33450,33550,33550,33450,821
|
|
20231024,123300,5502984350,33500,33550,33550,33500,379
|
|
20231024,123200,5490273700,33500,33500,33500,33450,119
|
|
20231024,123100,5486287250,33500,33450,33500,33400,88
|
|
20231024,123000,5483342150,33450,33500,33500,33400,64
|
|
20231024,122900,5481200250,33450,33450,33450,33450,238
|
|
20231024,122800,5473239150,33400,33450,33450,33400,54
|
|
20231024,122700,5471433900,33400,33450,33450,33400,45
|
|
20231024,122600,5469928700,33450,33450,33450,33400,517
|
|
20231024,122500,5452641100,33450,33500,33500,33450,114
|
|
20231024,122400,5448823100,33500,33500,33550,33500,80
|
|
20231024,122300,5446140850,33500,33500,33500,33500,120
|
|
20231024,122200,5442120850,33450,33450,33500,33450,32
|
|
20231024,122100,5441050300,33500,33450,33500,33450,166
|
|
20231024,122000,5435492550,33500,33500,33500,33450,37
|
|
20231024,121900,5434254250,33500,33450,33500,33450,46
|
|
20231024,121800,5432713300,33500,33500,33550,33500,133
|
|
20231024,121700,5428251600,33500,33450,33500,33450,101
|
|
20231024,121600,5424869150,33500,33450,33500,33450,12
|
|
20231024,121500,5424467550,33450,33450,33550,33400,2164
|
|
20231024,121400,5351967500,33400,33400,33450,33400,25
|
|
20231024,121300,5351132300,33450,33400,33450,33400,51
|
|
20231024,121200,5349428050,33400,33450,33500,33400,169
|
|
20231024,121100,5343780450,33400,33450,33450,33400,95
|
|
20231024,121000,5340606250,33450,33450,33500,33400,315
|
|
20231024,120900,5330078900,33400,33450,33500,33400,51
|
|
20231024,120800,5328373500,33450,33400,33450,33350,98
|
|
20231024,120700,5325099300,33450,33400,33450,33350,41
|
|
20231024,120600,5323730450,33450,33500,33500,33400,48
|
|
20231024,120500,5322125850,33500,33350,33500,33350,77
|
|
20231024,120400,5319555650,33350,33350,33350,33300,631
|
|
20231024,120300,5298536800,33400,33400,33450,33350,624
|
|
20231024,120200,5277719500,33400,33400,33400,33400,53
|
|
20231024,120100,5275949300,33400,33400,33450,33400,80
|
|
20231024,120000,5273276200,33350,33400,33500,33350,389
|
|
20231024,115900,5260275750,33400,33400,33450,33400,196
|
|
20231024,115800,5253728450,33400,33450,33450,33400,56
|
|
20231024,115700,5251857850,33450,33450,33450,33400,114
|
|
20231024,115600,5248046750,33450,33500,33500,33400,440
|
|
20231024,115500,5233314550,33500,33500,33500,33500,163
|
|
20231024,115400,5227854050,33500,33550,33550,33500,94
|
|
20231024,115300,5224702900,33500,33500,33500,33500,56
|
|
20231024,115200,5222826900,33500,33550,33550,33500,1056
|
|
20231024,115100,5187403550,33550,33550,33550,33500,300
|
|
20231024,115000,5177340600,33500,33550,33550,33500,92
|
|
20231024,114900,5174254050,33550,33550,33550,33500,412
|
|
20231024,114800,5160432200,33500,33500,33550,33450,144
|
|
20231024,114700,5155609250,33450,33500,33550,33450,810
|
|
20231024,114600,5128454300,33550,33500,33550,33500,521
|
|
20231024,114500,5111000550,33500,33500,33550,33500,300
|
|
20231024,114400,5100945400,33500,33550,33550,33450,551
|
|
20231024,114300,5082486800,33500,33450,33500,33450,373
|
|
20231024,114200,5069994400,33450,33450,33500,33450,48
|
|
20231024,114100,5068387700,33450,33400,33500,33400,149
|
|
20231024,114000,5063400200,33400,33450,33500,33400,142
|
|
20231024,113900,5058654650,33450,33350,33500,33350,868
|
|
20231024,113800,5029620650,33400,33350,33400,33350,130
|
|
20231024,113700,5025279650,33350,33400,33450,33350,422
|
|
20231024,113600,5011183200,33450,33400,33500,33400,253
|
|
20231024,113500,5002718450,33450,33500,33550,33450,783
|
|
20231024,113400,4976501700,33550,33500,33550,33500,368
|
|
20231024,113300,4964160950,33550,33500,33550,33450,679
|
|
20231024,113200,4941408700,33450,33450,33500,33450,628
|
|
20231024,113100,4920370800,33500,33500,33500,33450,30
|
|
20231024,113000,4919365850,33500,33400,33500,33400,445
|
|
20231024,112900,4904471550,33450,33450,33450,33400,168
|
|
20231024,112800,4898852000,33400,33400,33450,33400,202
|
|
20231024,112700,4892105050,33400,33400,33450,33350,325
|
|
20231024,112600,4881246200,33400,33350,33400,33350,210
|
|
20231024,112500,4874240750,33350,33350,33400,33350,84
|
|
20231024,112400,4871436450,33400,33450,33500,33350,955
|
|
20231024,112300,4839488700,33450,33450,33500,33450,133
|
|
20231024,112200,4835036050,33500,33400,33500,33400,527
|
|
20231024,112100,4817396050,33400,33450,33450,33350,1155
|
|
20231024,112000,4778818450,33400,33400,33450,33400,124
|
|
20231024,111900,4774676500,33400,33400,33450,33400,138
|
|
20231024,111800,4770067250,33400,33350,33400,33300,1783
|
|
20231024,111700,4710561400,33300,33300,33300,33300,137
|
|
20231024,111600,4705999300,33300,33300,33350,33300,130
|
|
20231024,111500,4701669900,33350,33250,33350,33250,324
|
|
20231024,111400,4690884600,33250,33200,33250,33200,482
|
|
20231024,111300,4674874450,33150,33150,33200,33150,65
|
|
20231024,111200,4672719400,33150,33150,33150,33150,88
|
|
20231024,111100,4669802200,33150,33100,33150,33000,800
|
|
20231024,111000,4643348150,33050,33000,33050,33000,42
|
|
20231024,110900,4641960200,33000,33000,33050,33000,404
|
|
20231024,110800,4628621950,33050,33050,33050,33050,112
|
|
20231024,110700,4624920350,33050,33100,33100,33050,88
|
|
20231024,110600,4622011550,33100,33200,33200,33100,123
|
|
20231024,110500,4617932400,33200,33050,33200,33050,507
|
|
20231024,110400,4601140650,33000,33100,33100,33000,18
|
|
20231024,110300,4600545500,33000,33200,33200,33000,758
|
|
20231024,110200,4575463700,33150,33150,33200,33150,185
|
|
20231024,110100,4569330350,33150,33050,33150,33050,306
|
|
20231024,110000,4559194600,33050,33050,33100,33000,88
|
|
20231024,105900,4556286050,33050,33000,33150,33000,498
|
|
20231024,105800,4539820650,32950,33000,33000,32950,156
|
|
20231024,105700,4534673050,33050,33000,33050,33000,38
|
|
20231024,105600,4533418650,32950,32900,33000,32900,199
|
|
20231024,105500,4526854400,32850,32850,33000,32850,308
|
|
20231024,105400,4516716150,32900,32900,33000,32900,972
|
|
20231024,105300,4484723350,32950,32900,32950,32900,259
|
|
20231024,105200,4476201000,32900,33000,33000,32900,977
|
|
20231024,105100,4443987050,33000,33050,33050,33000,43
|
|
20231024,105000,4442566750,33050,33150,33150,33000,398
|
|
20231024,104900,4429412550,33150,33200,33200,33150,605
|
|
20231024,104800,4409342300,33200,33050,33200,33050,223
|
|
20231024,104700,4401959200,33100,33100,33150,33050,262
|
|
20231024,104600,4393285650,33100,33000,33100,33000,407
|
|
20231024,104500,4379828500,33000,33000,33050,32950,394
|
|
20231024,104400,4366825450,33000,33000,33000,32850,799
|
|
20231024,104300,4340518200,33000,33000,33000,32950,136
|
|
20231024,104200,4336030300,33000,33000,33000,32950,675
|
|
20231024,104100,4313762200,33000,33050,33050,32950,613
|
|
20231024,104000,4293532650,33050,32850,33050,32850,1323
|
|
20231024,103900,4249903250,32850,32800,32900,32800,1051
|
|
20231024,103800,4215379900,32750,32750,32750,32700,352
|
|
20231024,103700,4203855050,32800,32750,32850,32750,1916
|
|
20231024,103600,4141087550,32750,32750,32750,32700,668
|
|
20231024,103500,4119232600,32750,32850,32850,32700,1912
|
|
20231024,103400,4056628250,32850,32800,32850,32800,2030
|
|
20231024,103300,3990014950,32850,32850,32850,32800,398
|
|
20231024,103200,3976940950,32800,32850,32850,32800,314
|
|
20231024,103100,3966633850,32850,32850,32850,32800,327
|
|
20231024,103000,3955893400,32800,32850,32850,32800,546
|
|
20231024,102900,3937966700,32850,32850,32950,32800,340
|
|
20231024,102800,3926797100,32850,32750,32950,32750,2569
|
|
20231024,102700,3842442400,32750,32800,32800,32750,1997
|
|
20231024,102600,3776998900,32750,32850,32850,32750,2862
|
|
20231024,102500,3683190350,32850,32950,32950,32850,7080
|
|
20231024,102400,3450506700,32950,32950,33000,32900,626
|
|
20231024,102300,3429874500,32950,32900,32950,32900,428
|
|
20231024,102200,3415776200,32900,32900,33000,32850,1488
|
|
20231024,102100,3366801600,32950,33000,33050,32900,3679
|
|
20231024,102000,3245533600,33000,33100,33100,33000,2267
|
|
20231024,101900,3170670550,33100,33150,33200,33050,3113
|
|
20231024,101800,3067617350,33200,33200,33250,33200,2008
|
|
20231024,101700,3000950850,33200,33250,33300,33200,1261
|
|
20231024,101600,2959049300,33200,33250,33300,33200,1119
|
|
20231024,101500,2921849400,33250,33300,33300,33250,617
|
|
20231024,101400,2901303350,33300,33300,33350,33300,119
|
|
20231024,101300,2897338550,33300,33300,33350,33300,251
|
|
20231024,101200,2888977250,33300,33250,33300,33250,846
|
|
20231024,101100,2860805500,33250,33350,33350,33250,774
|
|
20231024,101000,2835025900,33350,33300,33350,33300,698
|
|
20231024,100900,2811747650,33300,33250,33350,33250,174
|
|
20231024,100800,2805952900,33300,33300,33350,33250,1055
|
|
20231024,100700,2770832000,33350,33250,33350,33200,630
|
|
20231024,100600,2749852300,33250,33200,33250,33150,794
|
|
20231024,100500,2723492000,33150,33150,33200,33150,126
|
|
20231024,100400,2719314900,33200,33150,33200,33100,554
|
|
20231024,100300,2700944100,33150,33200,33200,33100,1860
|
|
20231024,100200,2639292700,33150,33250,33250,33150,2865
|
|
20231024,100100,2544287900,33250,33300,33350,33200,1112
|
|
20231024,100000,2507336900,33300,33250,33400,33250,470
|
|
20231024,095900,2491684150,33400,33250,33400,33250,2170
|
|
20231024,095800,2419445750,33250,33400,33400,33250,1160
|
|
20231024,095700,2380813350,33300,33400,33500,33300,1980
|
|
20231024,095600,2314666300,33400,33450,33450,33400,1029
|
|
20231024,095500,2280295350,33450,33400,33450,33400,182
|
|
20231024,095400,2274212850,33400,33450,33450,33400,452
|
|
20231024,095300,2259109650,33450,33450,33500,33450,341
|
|
20231024,095200,2247699900,33450,33650,33650,33450,3150
|
|
20231024,095100,2142139500,33600,33600,33700,33550,3782
|
|
20231024,095000,2015082950,33600,33650,33650,33600,197
|
|
20231024,094900,2008455650,33650,33650,33650,33650,1916
|
|
20231024,094800,1943982250,33650,33750,33750,33650,1170
|
|
20231024,094700,1904554550,33750,33700,33800,33700,645
|
|
20231024,094600,1882777750,33700,33750,33750,33700,96
|
|
20231024,094500,1879540650,33750,33750,33800,33700,823
|
|
20231024,094400,1851769500,33700,33700,33750,33700,843
|
|
20231024,094300,1823359900,33750,33750,33800,33700,199
|
|
20231024,094200,1816644800,33800,33750,33800,33750,167
|
|
20231024,094100,1811004850,33800,33800,33850,33750,408
|
|
20231024,094000,1797217300,33800,33850,33850,33800,1426
|
|
20231024,093900,1748985500,33950,33900,33950,33850,350
|
|
20231024,093800,1737120400,33900,33850,33900,33850,199
|
|
20231024,093700,1730383300,33850,33950,33950,33800,483
|
|
20231024,093600,1714015300,33950,33900,33950,33850,437
|
|
20231024,093500,1699210650,33900,34000,34000,33850,500
|
|
20231024,093400,1682264800,34000,34000,34000,33900,126
|
|
20231024,093300,1677986500,34000,34000,34000,33900,523
|
|
20231024,093200,1660234150,34000,33800,34000,33800,417
|
|
20231024,093100,1646106400,33800,33850,33900,33800,497
|
|
20231024,093000,1629291700,33850,33900,33950,33850,592
|
|
20231024,092900,1609232700,33900,33950,33950,33850,1477
|
|
20231024,092800,1559166500,33950,34100,34100,33900,4518
|
|
20231024,092700,1405686400,34100,34100,34100,34000,1158
|
|
20231024,092600,1366241350,34050,34100,34100,34050,192
|
|
20231024,092500,1359702050,34100,34250,34250,34100,1843
|
|
20231024,092400,1296707500,34200,34250,34250,34150,884
|
|
20231024,092300,1266480450,34250,34150,34250,34150,483
|
|
20231024,092200,1249968400,34150,34050,34150,34050,489
|
|
20231024,092100,1233291900,34100,34150,34200,34050,257
|
|
20231024,092000,1224520000,34250,34000,34250,34000,1464
|
|
20231024,091900,1174646300,34000,34050,34050,33950,359
|
|
20231024,091800,1162437900,34050,34000,34050,33950,514
|
|
20231024,091700,1144961750,34000,34000,34050,33950,1402
|
|
20231024,091600,1097293200,34000,34100,34100,34000,1951
|
|
20231024,091500,1030891050,34100,34050,34100,34000,661
|
|
20231024,091400,1008381600,34050,34000,34050,33950,1965
|
|
20231024,091300,941557750,34000,34150,34150,33950,2805
|
|
20231024,091200,846041150,34150,34250,34250,34150,600
|
|
20231024,091100,825510900,34250,34150,34350,34150,2084
|
|
20231024,091000,754279700,34150,34200,34250,34100,909
|
|
20231024,090900,723235850,34150,34300,34300,34100,1674
|
|
20231024,090800,665990800,34300,34350,34450,34200,1784
|
|
20231024,090700,604771250,34300,34400,34450,34300,715
|
|
20231024,090600,580220400,34450,34600,34600,34450,595
|
|
20231024,090500,559692500,34550,34500,34600,34350,1656
|
|
20231024,090400,502550950,34550,34600,34700,34550,538
|
|
20231024,090300,483934350,34600,34700,34800,34600,589
|
|
20231024,090200,463506400,34700,34800,34850,34700,1268
|
|
20231024,090100,419382900,34800,34750,34950,34700,2878
|
|
20231024,090000,319042550,34900,34300,34900,34300,9171
|