672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,200800,12465671250,37000,37000,37000,37000,0
|
|
20231024,200700,12465671250,37000,37000,37000,37000,0
|
|
20231024,200600,12465671250,37000,37000,37000,37000,0
|
|
20231024,200500,12465671250,37000,37000,37000,37000,0
|
|
20231024,200400,12465671250,37000,37000,37000,37000,0
|
|
20231024,200300,12465671250,37000,37000,37000,37000,0
|
|
20231024,200200,12465671250,37000,37000,37000,37000,0
|
|
20231024,200100,12465671250,37000,37000,37000,37000,0
|
|
20231024,200000,12465671250,37000,37000,37000,37000,0
|
|
20231024,195900,12465671250,37000,37000,37000,37000,0
|
|
20231024,195800,12465671250,37000,37000,37000,37000,0
|
|
20231024,195700,12465671250,37000,37000,37000,37000,0
|
|
20231024,195600,12465671250,37000,37000,37000,37000,0
|
|
20231024,195500,12465671250,37000,37000,37000,37000,0
|
|
20231024,195400,12465671250,37000,37000,37000,37000,0
|
|
20231024,195300,12465671250,37000,37000,37000,37000,0
|
|
20231024,195200,12465671250,37000,37000,37000,37000,0
|
|
20231024,195100,12465671250,37000,37000,37000,37000,0
|
|
20231024,195000,12465671250,37000,37000,37000,37000,0
|
|
20231024,194900,12465671250,37000,37000,37000,37000,0
|
|
20231024,194800,12465671250,37000,37000,37000,37000,0
|
|
20231024,194700,12465671250,37000,37000,37000,37000,0
|
|
20231024,194600,12465671250,37000,37000,37000,37000,0
|
|
20231024,194500,12465671250,37000,37000,37000,37000,0
|
|
20231024,194400,12465671250,37000,37000,37000,37000,0
|
|
20231024,194300,12465671250,37000,37000,37000,37000,0
|
|
20231024,194200,12465671250,37000,37000,37000,37000,0
|
|
20231024,194100,12465671250,37000,37000,37000,37000,0
|
|
20231024,194000,12465671250,37000,37000,37000,37000,0
|
|
20231024,193900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,193800,12465671250,37000,37000,37000,37000,0
|
|
20231024,193700,12465671250,37000,37000,37000,37000,0
|
|
20231024,193600,12465671250,37000,37000,37000,37000,0
|
|
20231024,193500,12465671250,37000,37000,37000,37000,0
|
|
20231024,193400,12465671250,37000,37000,37000,37000,0
|
|
20231024,193300,12465671250,37000,37000,37000,37000,0
|
|
20231024,193200,12465671250,37000,37000,37000,37000,0
|
|
20231024,193100,12465671250,37000,37000,37000,37000,0
|
|
20231024,193000,12465671250,37000,37000,37000,37000,0
|
|
20231024,192900,12465671250,37000,37000,37000,37000,0
|
|
20231024,192800,12465671250,37000,37000,37000,37000,0
|
|
20231024,192700,12465671250,37000,37000,37000,37000,0
|
|
20231024,192600,12465671250,37000,37000,37000,37000,0
|
|
20231024,192500,12465671250,37000,37000,37000,37000,0
|
|
20231024,192400,12465671250,37000,37000,37000,37000,0
|
|
20231024,192300,12465671250,37000,37000,37000,37000,0
|
|
20231024,192200,12465671250,37000,37000,37000,37000,0
|
|
20231024,192100,12465671250,37000,37000,37000,37000,0
|
|
20231024,192000,12465671250,37000,37000,37000,37000,0
|
|
20231024,191900,12465671250,37000,37000,37000,37000,0
|
|
20231024,191800,12465671250,37000,37000,37000,37000,0
|
|
20231024,191700,12465671250,37000,37000,37000,37000,0
|
|
20231024,191600,12465671250,37000,37000,37000,37000,0
|
|
20231024,191500,12465671250,37000,37000,37000,37000,0
|
|
20231024,191400,12465671250,37000,37000,37000,37000,0
|
|
20231024,191300,12465671250,37000,37000,37000,37000,0
|
|
20231024,191200,12465671250,37000,37000,37000,37000,0
|
|
20231024,191100,12465671250,37000,37000,37000,37000,0
|
|
20231024,191000,12465671250,37000,37000,37000,37000,0
|
|
20231024,190900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,190800,12465671250,37000,37000,37000,37000,0
|
|
20231024,190700,12465671250,37000,37000,37000,37000,0
|
|
20231024,190600,12465671250,37000,37000,37000,37000,0
|
|
20231024,190500,12465671250,37000,37000,37000,37000,0
|
|
20231024,190400,12465671250,37000,37000,37000,37000,0
|
|
20231024,190300,12465671250,37000,37000,37000,37000,0
|
|
20231024,190200,12465671250,37000,37000,37000,37000,0
|
|
20231024,190100,12465671250,37000,37000,37000,37000,0
|
|
20231024,190000,12465671250,37000,37000,37000,37000,0
|
|
20231024,185900,12465671250,37000,37000,37000,37000,0
|
|
20231024,185800,12465671250,37000,37000,37000,37000,0
|
|
20231024,185700,12465671250,37000,37000,37000,37000,0
|
|
20231024,185600,12465671250,37000,37000,37000,37000,0
|
|
20231024,185500,12465671250,37000,37000,37000,37000,0
|
|
20231024,185400,12465671250,37000,37000,37000,37000,0
|
|
20231024,185300,12465671250,37000,37000,37000,37000,0
|
|
20231024,185200,12465671250,37000,37000,37000,37000,0
|
|
20231024,185100,12465671250,37000,37000,37000,37000,0
|
|
20231024,185000,12465671250,37000,37000,37000,37000,0
|
|
20231024,184900,12465671250,37000,37000,37000,37000,0
|
|
20231024,184800,12465671250,37000,37000,37000,37000,0
|
|
20231024,184700,12465671250,37000,37000,37000,37000,0
|
|
20231024,184600,12465671250,37000,37000,37000,37000,0
|
|
20231024,184500,12465671250,37000,37000,37000,37000,0
|
|
20231024,184400,12465671250,37000,37000,37000,37000,0
|
|
20231024,184300,12465671250,37000,37000,37000,37000,0
|
|
20231024,184200,12465671250,37000,37000,37000,37000,0
|
|
20231024,184100,12465671250,37000,37000,37000,37000,0
|
|
20231024,184000,12465671250,37000,37000,37000,37000,0
|
|
20231024,183900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,183800,12465671250,37000,37000,37000,37000,0
|
|
20231024,183700,12465671250,37000,37000,37000,37000,0
|
|
20231024,183600,12465671250,37000,37000,37000,37000,0
|
|
20231024,183500,12465671250,37000,37000,37000,37000,0
|
|
20231024,183400,12465671250,37000,37000,37000,37000,0
|
|
20231024,183300,12465671250,37000,37000,37000,37000,0
|
|
20231024,183200,12465671250,37000,37000,37000,37000,0
|
|
20231024,183100,12465671250,37000,37000,37000,37000,0
|
|
20231024,183000,12465671250,37000,37000,37000,37000,0
|
|
20231024,182900,12465671250,37000,37000,37000,37000,0
|
|
20231024,182800,12465671250,37000,37000,37000,37000,0
|
|
20231024,182700,12465671250,37000,37000,37000,37000,0
|
|
20231024,182600,12465671250,37000,37000,37000,37000,0
|
|
20231024,182500,12465671250,37000,37000,37000,37000,0
|
|
20231024,182400,12465671250,37000,37000,37000,37000,0
|
|
20231024,182300,12465671250,37000,37000,37000,37000,0
|
|
20231024,182200,12465671250,37000,37000,37000,37000,0
|
|
20231024,182100,12465671250,37000,37000,37000,37000,0
|
|
20231024,182000,12465671250,37000,37000,37000,37000,0
|
|
20231024,181900,12465671250,37000,37000,37000,37000,0
|
|
20231024,181800,12465671250,37000,37000,37000,37000,0
|
|
20231024,181700,12465671250,37000,37000,37000,37000,0
|
|
20231024,181600,12465671250,37000,37000,37000,37000,0
|
|
20231024,181500,12465671250,37000,37000,37000,37000,0
|
|
20231024,181400,12465671250,37000,37000,37000,37000,0
|
|
20231024,181300,12465671250,37000,37000,37000,37000,0
|
|
20231024,181200,12465671250,37000,37000,37000,37000,0
|
|
20231024,181100,12465671250,37000,37000,37000,37000,0
|
|
20231024,181000,12465671250,37000,37000,37000,37000,0
|
|
20231024,180900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,180800,12465671250,37000,37000,37000,37000,0
|
|
20231024,180700,12465671250,37000,37000,37000,37000,0
|
|
20231024,180600,12465671250,37000,37000,37000,37000,0
|
|
20231024,180500,12465671250,37000,37000,37000,37000,0
|
|
20231024,180400,12465671250,37000,37000,37000,37000,0
|
|
20231024,180300,12465671250,37000,37000,37000,37000,0
|
|
20231024,180200,12465671250,37000,37000,37000,37000,0
|
|
20231024,180100,12465671250,37000,37000,37000,37000,0
|
|
20231024,180000,12465671250,37000,37000,37000,37000,0
|
|
20231024,175900,12465671250,37000,37000,37000,37000,0
|
|
20231024,175800,12465671250,37000,37000,37000,37000,0
|
|
20231024,175700,12465671250,37000,37000,37000,37000,0
|
|
20231024,175600,12465671250,37000,37000,37000,37000,0
|
|
20231024,175500,12465671250,37000,37000,37000,37000,0
|
|
20231024,175400,12465671250,37000,37000,37000,37000,0
|
|
20231024,175300,12465671250,37000,37000,37000,37000,0
|
|
20231024,175200,12465671250,37000,37000,37000,37000,0
|
|
20231024,175100,12465671250,37000,37000,37000,37000,0
|
|
20231024,175000,12465671250,37000,37000,37000,37000,0
|
|
20231024,174900,12465671250,37000,37000,37000,37000,0
|
|
20231024,174800,12465671250,37000,37000,37000,37000,0
|
|
20231024,174700,12465671250,37000,37000,37000,37000,0
|
|
20231024,174600,12465671250,37000,37000,37000,37000,0
|
|
20231024,174500,12465671250,37000,37000,37000,37000,0
|
|
20231024,174400,12465671250,37000,37000,37000,37000,0
|
|
20231024,174300,12465671250,37000,37000,37000,37000,0
|
|
20231024,174200,12465671250,37000,37000,37000,37000,0
|
|
20231024,174100,12465671250,37000,37000,37000,37000,0
|
|
20231024,174000,12465671250,37000,37000,37000,37000,0
|
|
20231024,173900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,173800,12465671250,37000,37000,37000,37000,0
|
|
20231024,173700,12465671250,37000,37000,37000,37000,0
|
|
20231024,173600,12465671250,37000,37000,37000,37000,0
|
|
20231024,173500,12465671250,37000,37000,37000,37000,0
|
|
20231024,173400,12465671250,37000,37000,37000,37000,0
|
|
20231024,173300,12465671250,37000,37000,37000,37000,0
|
|
20231024,173200,12465671250,37000,37000,37000,37000,0
|
|
20231024,173100,12465671250,37000,37000,37000,37000,0
|
|
20231024,173000,12465671250,37000,37000,37000,37000,0
|
|
20231024,172900,12465671250,37000,37000,37000,37000,0
|
|
20231024,172800,12465671250,37000,37000,37000,37000,0
|
|
20231024,172700,12465671250,37000,37000,37000,37000,0
|
|
20231024,172600,12465671250,37000,37000,37000,37000,0
|
|
20231024,172500,12465671250,37000,37000,37000,37000,0
|
|
20231024,172400,12465671250,37000,37000,37000,37000,0
|
|
20231024,172300,12465671250,37000,37000,37000,37000,0
|
|
20231024,172200,12465671250,37000,37000,37000,37000,0
|
|
20231024,172100,12465671250,37000,37000,37000,37000,0
|
|
20231024,172000,12465671250,37000,37000,37000,37000,0
|
|
20231024,171900,12465671250,37000,37000,37000,37000,0
|
|
20231024,171800,12465671250,37000,37000,37000,37000,0
|
|
20231024,171700,12465671250,37000,37000,37000,37000,0
|
|
20231024,171600,12465671250,37000,37000,37000,37000,0
|
|
20231024,171500,12465671250,37000,37000,37000,37000,0
|
|
20231024,171400,12465671250,37000,37000,37000,37000,0
|
|
20231024,171300,12465671250,37000,37000,37000,37000,0
|
|
20231024,171200,12465671250,37000,37000,37000,37000,0
|
|
20231024,171100,12465671250,37000,37000,37000,37000,0
|
|
20231024,171000,12465671250,37000,37000,37000,37000,0
|
|
20231024,170900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,170800,12465671250,37000,37000,37000,37000,0
|
|
20231024,170700,12465671250,37000,37000,37000,37000,0
|
|
20231024,170600,12465671250,37000,37000,37000,37000,0
|
|
20231024,170500,12465671250,37000,37000,37000,37000,0
|
|
20231024,170400,12465671250,37000,37000,37000,37000,0
|
|
20231024,170300,12465671250,37000,37000,37000,37000,0
|
|
20231024,170200,12465671250,37000,37000,37000,37000,0
|
|
20231024,170100,12465671250,37000,37000,37000,37000,0
|
|
20231024,170000,12465671250,37000,37000,37000,37000,0
|
|
20231024,165900,12465671250,37000,37000,37000,37000,0
|
|
20231024,165800,12465671250,37000,37000,37000,37000,0
|
|
20231024,165700,12465671250,37000,37000,37000,37000,0
|
|
20231024,165600,12465671250,37000,37000,37000,37000,0
|
|
20231024,165500,12465671250,37000,37000,37000,37000,0
|
|
20231024,165400,12465671250,37000,37000,37000,37000,0
|
|
20231024,165300,12465671250,37000,37000,37000,37000,0
|
|
20231024,165200,12465671250,37000,37000,37000,37000,0
|
|
20231024,165100,12465671250,37000,37000,37000,37000,0
|
|
20231024,165000,12465671250,37000,37000,37000,37000,0
|
|
20231024,164900,12465671250,37000,37000,37000,37000,0
|
|
20231024,164800,12465671250,37000,37000,37000,37000,0
|
|
20231024,164700,12465671250,37000,37000,37000,37000,0
|
|
20231024,164600,12465671250,37000,37000,37000,37000,0
|
|
20231024,164500,12465671250,37000,37000,37000,37000,0
|
|
20231024,164400,12465671250,37000,37000,37000,37000,0
|
|
20231024,164300,12465671250,37000,37000,37000,37000,0
|
|
20231024,164200,12465671250,37000,37000,37000,37000,0
|
|
20231024,164100,12465671250,37000,37000,37000,37000,0
|
|
20231024,164000,12465671250,37000,37000,37000,37000,0
|
|
20231024,163900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,163800,12465671250,37000,37000,37000,37000,0
|
|
20231024,163700,12465671250,37000,37000,37000,37000,0
|
|
20231024,163600,12465671250,37000,37000,37000,37000,0
|
|
20231024,163500,12465671250,37000,37000,37000,37000,0
|
|
20231024,163400,12465671250,37000,37000,37000,37000,0
|
|
20231024,163300,12465671250,37000,37000,37000,37000,0
|
|
20231024,163200,12465671250,37000,37000,37000,37000,0
|
|
20231024,163100,12465671250,37000,37000,37000,37000,0
|
|
20231024,163000,12465671250,37000,37000,37000,37000,0
|
|
20231024,162900,12465671250,37000,37000,37000,37000,0
|
|
20231024,162800,12465671250,37000,37000,37000,37000,0
|
|
20231024,162700,12465671250,37000,37000,37000,37000,0
|
|
20231024,162600,12465671250,37000,37000,37000,37000,0
|
|
20231024,162500,12465671250,37000,37000,37000,37000,0
|
|
20231024,162400,12465671250,37000,37000,37000,37000,0
|
|
20231024,162300,12465671250,37000,37000,37000,37000,0
|
|
20231024,162200,12465671250,37000,37000,37000,37000,0
|
|
20231024,162100,12465671250,37000,37000,37000,37000,0
|
|
20231024,162000,12465671250,37000,37000,37000,37000,0
|
|
20231024,161900,12465671250,37000,37000,37000,37000,0
|
|
20231024,161800,12465671250,37000,37000,37000,37000,0
|
|
20231024,161700,12465671250,37000,37000,37000,37000,0
|
|
20231024,161600,12465671250,37000,37000,37000,37000,0
|
|
20231024,161500,12465671250,37000,37000,37000,37000,0
|
|
20231024,161400,12465671250,37000,37000,37000,37000,0
|
|
20231024,161300,12465671250,37000,37000,37000,37000,0
|
|
20231024,161200,12465671250,37000,37000,37000,37000,0
|
|
20231024,161100,12465671250,37000,37000,37000,37000,0
|
|
20231024,161000,12465671250,37000,37000,37000,37000,0
|
|
20231024,160900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,160800,12465671250,37000,37000,37000,37000,0
|
|
20231024,160700,12465671250,37000,37000,37000,37000,0
|
|
20231024,160600,12465671250,37000,37000,37000,37000,0
|
|
20231024,160500,12465671250,37000,37000,37000,37000,0
|
|
20231024,160400,12465671250,37000,37000,37000,37000,0
|
|
20231024,160300,12465671250,37000,37000,37000,37000,0
|
|
20231024,160200,12465671250,37000,37000,37000,37000,0
|
|
20231024,160100,12465671250,37000,37000,37000,37000,0
|
|
20231024,160000,12465671250,37000,37000,37000,37000,0
|
|
20231024,155900,12465671250,37000,37000,37000,37000,0
|
|
20231024,155800,12465671250,37000,37000,37000,37000,0
|
|
20231024,155700,12465671250,37000,37000,37000,37000,0
|
|
20231024,155600,12465671250,37000,37000,37000,37000,0
|
|
20231024,155500,12465671250,37000,37000,37000,37000,0
|
|
20231024,155400,12465671250,37000,37000,37000,37000,0
|
|
20231024,155300,12465671250,37000,37000,37000,37000,0
|
|
20231024,155200,12465671250,37000,37000,37000,37000,0
|
|
20231024,155100,12465671250,37000,37000,37000,37000,0
|
|
20231024,155000,12465671250,37000,37000,37000,37000,0
|
|
20231024,154900,12465671250,37000,37000,37000,37000,0
|
|
20231024,154800,12465671250,37000,37000,37000,37000,0
|
|
20231024,154700,12465671250,37000,37000,37000,37000,0
|
|
20231024,154600,12465671250,37000,37000,37000,37000,0
|
|
20231024,154500,12465671250,37000,37000,37000,37000,0
|
|
20231024,154400,12465671250,37000,37000,37000,37000,0
|
|
20231024,154300,12465671250,37000,37000,37000,37000,0
|
|
20231024,154200,12465671250,37000,37000,37000,37000,0
|
|
20231024,154100,12465671250,37000,37000,37000,37000,0
|
|
20231024,154000,12465671250,37000,37000,37000,37000,0
|
|
20231024,153900,12465671250,37000,37000,37000,37000,14736
|
|
20231024,153800,12465671250,37000,37000,37000,37000,0
|
|
20231024,153700,12465671250,37000,37000,37000,37000,0
|
|
20231024,153600,12465671250,37000,37000,37000,37000,0
|
|
20231024,153500,12465671250,37000,37000,37000,37000,0
|
|
20231024,153400,12465671250,37000,37000,37000,37000,0
|
|
20231024,153300,12465671250,37000,37000,37000,37000,0
|
|
20231024,153200,12465671250,37000,37000,37000,37000,0
|
|
20231024,153100,12465671250,37000,37000,37000,37000,0
|
|
20231024,153000,12465671250,37000,37000,37000,37000,14736
|
|
20231024,152900,11920439250,37000,37000,37000,37000,0
|
|
20231024,152800,11920439250,37000,37000,37000,37000,0
|
|
20231024,152700,11920439250,37000,37000,37000,37000,0
|
|
20231024,152600,11920439250,37000,37000,37000,37000,0
|
|
20231024,152500,11920439250,37000,37000,37000,37000,0
|
|
20231024,152400,11920439250,37000,37000,37000,37000,0
|
|
20231024,152300,11920439250,37000,37000,37000,37000,0
|
|
20231024,152200,11920439250,37000,37000,37000,37000,0
|
|
20231024,152100,11920439250,37000,37000,37000,37000,0
|
|
20231024,152000,11920439250,37000,37000,37000,37000,0
|
|
20231024,151900,11920439250,37000,36950,37000,36850,1845
|
|
20231024,151800,11852241050,36950,36850,36950,36850,843
|
|
20231024,151700,11821130350,36900,36850,36950,36850,1170
|
|
20231024,151600,11777951800,36850,36900,36950,36850,786
|
|
20231024,151500,11748949650,36850,36850,36950,36850,1177
|
|
20231024,151400,11705501250,36850,36900,36900,36850,441
|
|
20231024,151300,11689230500,36900,36900,36900,36850,788
|
|
20231024,151200,11660156700,36850,36900,36900,36850,2395
|
|
20231024,151100,11571785000,36950,36900,36950,36900,1206
|
|
20231024,151000,11527258850,36950,36950,36950,36900,1005
|
|
20231024,150900,11490143950,36950,36900,37050,36900,1228
|
|
20231024,150800,11444782750,36950,36800,37000,36800,2973
|
|
20231024,150700,11335020250,36800,36750,36800,36750,3792
|
|
20231024,150600,11195478400,36800,36800,36800,36750,1033
|
|
20231024,150500,11157468900,36800,36750,36800,36750,1197
|
|
20231024,150400,11113442150,36750,36800,36800,36750,437
|
|
20231024,150300,11097362800,36750,36750,36800,36750,744
|
|
20231024,150200,11069993400,36750,36750,36800,36750,2062
|
|
20231024,150100,10994112450,36750,36750,36800,36750,455
|
|
20231024,150000,10977369600,36800,36800,37000,36750,10136
|
|
20231024,145900,10604106800,36750,36750,36800,36750,7281
|
|
20231024,145800,10336203550,36750,36750,37000,36750,26237
|
|
20231024,145700,9368778950,36750,36800,36800,36750,1732
|
|
20231024,145600,9305068750,36800,36800,36800,36750,1810
|
|
20231024,145500,9238461800,36800,36750,36800,36750,1634
|
|
20231024,145400,9178336300,36750,36750,36800,36750,1001
|
|
20231024,145300,9141506100,36750,36750,36800,36750,890
|
|
20231024,145200,9108781400,36750,36800,36800,36750,515
|
|
20231024,145100,9089833700,36750,36800,36800,36750,265
|
|
20231024,145000,9080087150,36750,36750,36800,36750,185
|
|
20231024,144900,9073288350,36750,36750,36750,36750,142
|
|
20231024,144800,9068069850,36750,36750,36800,36750,168
|
|
20231024,144700,9061895250,36800,36850,36850,36750,3624
|
|
20231024,144600,8928442350,36850,36850,36950,36850,3958
|
|
20231024,144500,8782479250,36850,36850,36850,36800,444
|
|
20231024,144400,8766118850,36850,36800,36850,36800,131
|
|
20231024,144300,8761292150,36850,36850,36850,36800,179
|
|
20231024,144200,8754697650,36850,36850,36850,36800,371
|
|
20231024,144100,8741028000,36850,36850,36850,36800,951
|
|
20231024,144000,8705999750,36800,36850,36850,36800,1773
|
|
20231024,143900,8640677300,36850,36900,36900,36850,2851
|
|
20231024,143800,8535482450,36900,36900,36950,36900,230
|
|
20231024,143700,8526984650,36900,36950,37000,36850,3061
|
|
20231024,143600,8413924800,36950,36900,36950,36850,2462
|
|
20231024,143500,8323053800,36900,36800,36900,36800,3849
|
|
20231024,143400,8181214150,36800,36800,36800,36750,1039
|
|
20231024,143300,8142981000,36800,36800,36800,36750,987
|
|
20231024,143200,8106663950,36750,36750,36800,36700,765
|
|
20231024,143100,8078545300,36700,36750,36750,36700,198
|
|
20231024,143000,8071269300,36750,36750,36750,36700,706
|
|
20231024,142900,8045348850,36750,36800,36800,36700,1416
|
|
20231024,142800,7993311250,36750,36750,36800,36700,1631
|
|
20231024,142700,7933362050,36750,36750,36750,36700,564
|
|
20231024,142600,7912635400,36750,36650,36750,36650,380
|
|
20231024,142500,7898684300,36650,36700,36700,36650,834
|
|
20231024,142400,7868077000,36700,36700,36700,36650,315
|
|
20231024,142300,7856519000,36650,36700,36700,36650,191
|
|
20231024,142200,7849510900,36700,36650,36700,36650,446
|
|
20231024,142100,7833143700,36700,36650,36700,36650,102
|
|
20231024,142000,7829400950,36700,36650,36700,36650,116
|
|
20231024,141900,7825146500,36650,36650,36700,36650,85
|
|
20231024,141800,7822029800,36700,36650,36700,36650,285
|
|
20231024,141700,7811571100,36650,36650,36700,36650,152
|
|
20231024,141600,7805993950,36650,36750,36750,36650,583
|
|
20231024,141500,7784597650,36750,36700,36750,36700,1889
|
|
20231024,141400,7715265800,36750,36700,36750,36700,239
|
|
20231024,141300,7706490300,36700,36700,36750,36700,1351
|
|
20231024,141200,7656908300,36700,36650,36700,36600,1903
|
|
20231024,141100,7587088400,36650,36650,36650,36600,768
|
|
20231024,141000,7558941600,36650,36600,36650,36600,850
|
|
20231024,140900,7527790350,36650,36600,36650,36600,88
|
|
20231024,140800,7524566400,36600,36600,36650,36600,295
|
|
20231024,140700,7513768550,36600,36600,36600,36600,44
|
|
20231024,140600,7512158150,36600,36600,36650,36600,161
|
|
20231024,140500,7506264050,36600,36600,36600,36600,743
|
|
20231024,140400,7479070250,36600,36650,36650,36550,1299
|
|
20231024,140300,7431524250,36600,36650,36650,36550,95
|
|
20231024,140200,7428046600,36600,36550,36600,36550,1051
|
|
20231024,140100,7389582500,36600,36550,36600,36550,394
|
|
20231024,140000,7375162550,36550,36550,36600,36550,697
|
|
20231024,135900,7349655450,36550,36550,36550,36550,41
|
|
20231024,135800,7348156900,36550,36600,36600,36550,22
|
|
20231024,135700,7347352750,36550,36600,36600,36550,629
|
|
20231024,135600,7324361950,36600,36500,36600,36500,1018
|
|
20231024,135500,7287151850,36500,36550,36550,36500,981
|
|
20231024,135400,7251302250,36550,36550,36550,36500,204
|
|
20231024,135300,7243848500,36550,36500,36550,36500,61
|
|
20231024,135200,7241621950,36500,36500,36550,36500,19
|
|
20231024,135100,7240928150,36500,36550,36550,36500,511
|
|
20231024,135000,7222251650,36550,36600,36600,36500,3399
|
|
20231024,134900,7097983500,36550,36600,36600,36550,171
|
|
20231024,134800,7091727500,36550,36550,36600,36550,567
|
|
20231024,134700,7070984050,36550,36600,36600,36550,169
|
|
20231024,134600,7064800750,36600,36550,36600,36550,768
|
|
20231024,134500,7036703800,36600,36550,36600,36550,2990
|
|
20231024,134400,6927385650,36550,36550,36550,36500,651
|
|
20231024,134300,6903592400,36500,36550,36550,36500,386
|
|
20231024,134200,6889486650,36550,36550,36550,36500,383
|
|
20231024,134100,6875488650,36550,36500,36550,36450,691
|
|
20231024,134000,6850259550,36500,36450,36500,36400,1937
|
|
20231024,133900,6779618300,36450,36450,36450,36400,525
|
|
20231024,133800,6760482750,36450,36450,36450,36400,244
|
|
20231024,133700,6751589350,36450,36450,36450,36400,258
|
|
20231024,133600,6742194650,36450,36400,36450,36350,181
|
|
20231024,133500,6735600300,36400,36400,36400,36350,1055
|
|
20231024,133400,6697199300,36400,36400,36400,36350,311
|
|
20231024,133300,6685879800,36400,36350,36400,36350,167
|
|
20231024,133200,6679802350,36350,36400,36400,36350,101
|
|
20231024,133100,6676126000,36400,36400,36400,36400,49
|
|
20231024,133000,6674342400,36400,36350,36400,36350,76
|
|
20231024,132900,6671578550,36350,36350,36350,36350,24
|
|
20231024,132800,6670706150,36400,36400,36400,36400,114
|
|
20231024,132700,6666556550,36400,36350,36400,36350,405
|
|
20231024,132600,6651832500,36350,36400,36400,36300,4557
|
|
20231024,132500,6486132200,36400,36400,36400,36350,459
|
|
20231024,132400,6469427100,36400,36350,36400,36300,948
|
|
20231024,132300,6434956000,36350,36350,36350,36300,180
|
|
20231024,132200,6428413050,36350,36350,36350,36350,179
|
|
20231024,132100,6421906400,36350,36350,36350,36300,241
|
|
20231024,132000,6413151100,36350,36300,36350,36300,1036
|
|
20231024,131900,6375535850,36300,36300,36300,36300,83
|
|
20231024,131800,6372522950,36250,36250,36300,36250,317
|
|
20231024,131700,6361031100,36250,36250,36250,36200,490
|
|
20231024,131600,6343286000,36250,36250,36250,36250,102
|
|
20231024,131500,6339588500,36250,36250,36250,36250,84
|
|
20231024,131400,6336543500,36250,36250,36250,36200,180
|
|
20231024,131300,6330020050,36250,36250,36250,36200,241
|
|
20231024,131200,6321284400,36250,36250,36250,36250,121
|
|
20231024,131100,6316898150,36250,36200,36250,36200,614
|
|
20231024,131000,6294640700,36250,36250,36250,36250,408
|
|
20231024,130900,6279850700,36250,36200,36250,36200,18
|
|
20231024,130800,6279199050,36200,36200,36250,36200,28
|
|
20231024,130700,6278184900,36250,36300,36300,36200,3127
|
|
20231024,130600,6164704400,36300,36350,36350,36300,132
|
|
20231024,130500,6159912050,36350,36300,36350,36300,243
|
|
20231024,130400,6151089250,36300,36300,36350,36300,304
|
|
20231024,130300,6140053950,36350,36350,36350,36300,68
|
|
20231024,130200,6137583300,36300,36350,36350,36300,47
|
|
20231024,130100,6135875200,36350,36350,36350,36300,281
|
|
20231024,130000,6125660900,36350,36400,36400,36350,2477
|
|
20231024,125900,6035593100,36400,36400,36400,36400,247
|
|
20231024,125800,6026602300,36400,36350,36400,36300,483
|
|
20231024,125700,6009043800,36350,36350,36350,36300,194
|
|
20231024,125600,6001993450,36350,36300,36350,36300,176
|
|
20231024,125500,5995598000,36300,36300,36300,36250,1053
|
|
20231024,125400,5957378250,36300,36300,36300,36300,82
|
|
20231024,125300,5954401650,36300,36250,36300,36250,19
|
|
20231024,125200,5953712450,36300,36250,36300,36250,16
|
|
20231024,125100,5953131850,36250,36200,36250,36200,1092
|
|
20231024,125000,5913560000,36200,36150,36200,36150,459
|
|
20231024,124900,5896944250,36150,36150,36200,36150,26
|
|
20231024,124800,5896003600,36200,36200,36200,36150,1940
|
|
20231024,124700,5825828250,36200,36200,36200,36200,19
|
|
20231024,124600,5825140450,36150,36200,36200,36150,1248
|
|
20231024,124500,5779963850,36250,36250,36250,36200,1120
|
|
20231024,124400,5739399650,36200,36200,36200,36200,1509
|
|
20231024,124300,5684773850,36200,36200,36200,36150,169
|
|
20231024,124200,5678656100,36200,36200,36200,36200,29
|
|
20231024,124100,5677606300,36200,36150,36200,36100,633
|
|
20231024,124000,5654723200,36100,36150,36150,36100,128
|
|
20231024,123900,5650096550,36100,36150,36150,36100,104
|
|
20231024,123800,5646337050,36150,36150,36150,36150,347
|
|
20231024,123700,5633793000,36150,36150,36150,36150,66
|
|
20231024,123600,5631407100,36100,36150,36150,36100,38
|
|
20231024,123500,5630033450,36150,36150,36150,36150,7
|
|
20231024,123400,5629780400,36150,36150,36150,36150,1461
|
|
20231024,123300,5576965250,36150,36200,36200,36150,10
|
|
20231024,123200,5576603300,36200,36150,36200,36150,217
|
|
20231024,123100,5568750750,36150,36150,36150,36100,795
|
|
20231024,123000,5540011750,36150,36150,36150,36100,16
|
|
20231024,122900,5539433450,36100,36150,36200,36100,930
|
|
20231024,122800,5505839400,36150,36100,36150,36100,67
|
|
20231024,122700,5503419950,36150,36100,36150,36050,647
|
|
20231024,122600,5480063250,36100,36100,36100,36100,1176
|
|
20231024,122500,5437609650,36100,36100,36100,36100,53
|
|
20231024,122400,5435696350,36100,36050,36100,36050,2
|
|
20231024,122300,5435624200,36100,36100,36100,36100,14
|
|
20231024,122200,5435118800,36100,36100,36100,36100,43
|
|
20231024,122100,5433566500,36100,36050,36100,36050,159
|
|
20231024,122000,5427834500,36050,36050,36050,36050,120
|
|
20231024,121900,5423508500,36100,36050,36100,36000,115
|
|
20231024,121800,5419366350,36050,36050,36050,36050,329
|
|
20231024,121700,5407505900,36050,36050,36050,36050,383
|
|
20231024,121600,5393698750,36050,36050,36050,36000,58
|
|
20231024,121500,5391609550,36000,36000,36000,36000,372
|
|
20231024,121400,5378217550,35950,36000,36000,35950,1273
|
|
20231024,121300,5332389600,36050,36050,36050,36000,171
|
|
20231024,121200,5326232550,36050,36050,36050,36050,2282
|
|
20231024,121100,5243966450,36100,36100,36100,36050,375
|
|
20231024,121000,5230429000,36100,36100,36100,36050,171
|
|
20231024,120900,5224255950,36100,36100,36100,36100,304
|
|
20231024,120800,5213281550,36100,36100,36100,36050,756
|
|
20231024,120700,5185991500,36100,36100,36100,36100,156
|
|
20231024,120600,5180359900,36100,36100,36100,36050,340
|
|
20231024,120500,5168085950,36100,36050,36100,36050,98
|
|
20231024,120400,5164548350,36100,36050,36100,36050,344
|
|
20231024,120300,5152142150,36050,36050,36050,36050,119
|
|
20231024,120200,5147852200,36050,36000,36050,35950,1804
|
|
20231024,120100,5082909850,36000,36000,36000,36000,62
|
|
20231024,120000,5080677850,36000,36000,36000,35950,358
|
|
20231024,115900,5067803550,36000,36000,36000,35950,132
|
|
20231024,115800,5063054250,36000,36000,36000,36000,62
|
|
20231024,115700,5060822250,36000,36000,36000,36000,83
|
|
20231024,115600,5057834250,35950,35950,36000,35950,113
|
|
20231024,115500,5053768600,36000,35950,36000,35950,13
|
|
20231024,115400,5053300650,36000,36000,36000,36000,16
|
|
20231024,115300,5052724650,36000,35950,36000,35950,263
|
|
20231024,115200,5043268750,36000,35950,36000,35950,78
|
|
20231024,115100,5040462750,36000,36000,36000,35950,41
|
|
20231024,115000,5038987050,36000,36000,36000,35950,268
|
|
20231024,114900,5029341550,36000,36000,36000,36000,1178
|
|
20231024,114800,4986933550,36050,36050,36050,36050,561
|
|
20231024,114700,4966709500,36050,36000,36100,36000,157
|
|
20231024,114600,4961054050,36000,36200,36250,36000,4156
|
|
20231024,114500,4810799050,36250,36250,36250,36200,271
|
|
20231024,114400,4800975350,36250,36200,36250,36150,701
|
|
20231024,114300,4775594400,36200,36200,36200,36150,1215
|
|
20231024,114200,4731611600,36150,36150,36200,36150,865
|
|
20231024,114100,4700339800,36150,36100,36150,36100,199
|
|
20231024,114000,4693147350,36100,36100,36100,36100,227
|
|
20231024,113900,4684952650,36100,36100,36100,36100,10
|
|
20231024,113800,4684591650,36100,36100,36100,36050,59
|
|
20231024,113700,4682462450,36050,36100,36150,36050,1027
|
|
20231024,113600,4645387300,36100,36100,36100,36050,2337
|
|
20231024,113500,4561122450,36100,36100,36100,36100,494
|
|
20231024,113400,4543289050,36050,36050,36100,36000,1074
|
|
20231024,113300,4504563750,36050,36050,36050,36050,152
|
|
20231024,113200,4499084150,36050,36000,36050,36000,352
|
|
20231024,113100,4486404600,36000,36050,36050,36000,257
|
|
20231024,113000,4477145800,36050,36000,36050,35950,1763
|
|
20231024,112900,4413677250,36000,36050,36100,36000,1390
|
|
20231024,112800,4363619300,36050,35900,36050,35900,2126
|
|
20231024,112700,4287105650,35900,35900,35900,35900,938
|
|
20231024,112600,4253431450,35900,35850,35900,35850,293
|
|
20231024,112500,4242924800,35850,35800,35850,35800,62
|
|
20231024,112400,4240703600,35850,35800,35850,35800,322
|
|
20231024,112300,4229171000,35850,35850,35850,35850,150
|
|
20231024,112200,4223793500,35850,35850,35900,35800,1012
|
|
20231024,112100,4187509250,35850,35850,35850,35800,437
|
|
20231024,112000,4171842850,35850,35800,35850,35800,73
|
|
20231024,111900,4169226400,35800,35900,35950,35800,1762
|
|
20231024,111800,4106035350,35900,35900,35950,35900,401
|
|
20231024,111700,4091634000,35900,35850,35900,35800,715
|
|
20231024,111600,4065997800,35850,35850,35850,35800,165
|
|
20231024,111500,4060082900,35800,35850,35850,35800,238
|
|
20231024,111400,4051554050,35850,35800,35850,35800,341
|
|
20231024,111300,4039343300,35800,35800,35800,35750,250
|
|
20231024,111200,4030393400,35800,35700,35800,35700,906
|
|
20231024,111100,3998014400,35700,35700,35700,35650,123
|
|
20231024,111000,3993625300,35650,35600,35650,35600,196
|
|
20231024,110900,3986638500,35600,35600,35600,35600,2591
|
|
20231024,110800,3894398900,35550,35600,35600,35550,42
|
|
20231024,110700,3892905700,35600,35600,35600,35600,262
|
|
20231024,110600,3883578500,35600,35600,35800,35550,13066
|
|
20231024,110500,3418072950,35600,35500,35600,35500,2069
|
|
20231024,110400,3344514000,35550,35550,35550,35500,287
|
|
20231024,110300,3334312150,35550,35550,35550,35500,136
|
|
20231024,110200,3329478650,35550,35550,35550,35500,275
|
|
20231024,110100,3319710600,35550,35500,35550,35500,1588
|
|
20231024,110000,3263336550,35450,35450,35500,35450,56
|
|
20231024,105900,3261350400,35450,35400,35500,35400,3533
|
|
20231024,105800,3136210200,35350,35350,35350,35350,7
|
|
20231024,105700,3135962750,35400,35350,35450,35350,1054
|
|
20231024,105600,3098652450,35400,35400,35450,35350,1025
|
|
20231024,105500,3062367300,35400,35350,35450,35350,4495
|
|
20231024,105400,2903236600,35350,35350,35400,35350,598
|
|
20231024,105300,2882095450,35350,35350,35400,35350,139
|
|
20231024,105200,2877181000,35350,35350,35350,35350,289
|
|
20231024,105100,2866964850,35300,35350,35350,35300,629
|
|
20231024,105000,2844741250,35400,35350,35400,35350,138
|
|
20231024,104900,2839860200,35350,35350,35400,35350,166
|
|
20231024,104800,2833991300,35350,35350,35350,35300,470
|
|
20231024,104700,2817378550,35350,35400,35400,35300,869
|
|
20231024,104600,2786658050,35400,35350,35400,35350,310
|
|
20231024,104500,2775699300,35300,35200,35400,35150,4936
|
|
20231024,104400,2601861600,35200,35250,35300,35200,1312
|
|
20231024,104300,2555638250,35300,35250,35300,35250,227
|
|
20231024,104200,2547634550,35300,35300,35300,35250,240
|
|
20231024,104100,2539167550,35250,35300,35300,35250,269
|
|
20231024,104000,2529680700,35250,35300,35300,35250,67
|
|
20231024,103900,2527318050,35300,35200,35300,35200,1042
|
|
20231024,103800,2490623200,35200,35150,35200,35150,171
|
|
20231024,103700,2484611600,35150,35150,35150,35150,445
|
|
20231024,103600,2468969850,35150,35200,35250,35150,1387
|
|
20231024,103500,2420202100,35200,35250,35250,35200,2704
|
|
20231024,103400,2324995300,35250,35250,35250,35200,279
|
|
20231024,103300,2315167100,35250,35300,35300,35250,326
|
|
20231024,103200,2303675050,35300,35250,35300,35250,895
|
|
20231024,103100,2272120950,35300,35250,35350,35250,1339
|
|
20231024,103000,2224908250,35200,35300,35300,35200,1194
|
|
20231024,102900,2182822200,35300,35300,35350,35250,655
|
|
20231024,102800,2159700300,35300,35400,35400,35300,1248
|
|
20231024,102700,2115593050,35400,35350,35400,35350,202
|
|
20231024,102600,2108448350,35400,35350,35400,35350,96
|
|
20231024,102500,2105054700,35350,35350,35400,35350,351
|
|
20231024,102400,2092644400,35350,35350,35400,35350,592
|
|
20231024,102300,2071716200,35350,35450,35450,35350,2352
|
|
20231024,102200,1988450200,35400,35400,35450,35400,99
|
|
20231024,102100,1984942150,35450,35500,35500,35400,1728
|
|
20231024,102000,1923618150,35500,35550,35550,35500,870
|
|
20231024,101900,1892723450,35550,35550,35550,35550,1018
|
|
20231024,101800,1856533550,35600,35600,35600,35550,282
|
|
20231024,101700,1846503000,35600,35600,35650,35550,1574
|
|
20231024,101600,1790470650,35650,35650,35650,35600,437
|
|
20231024,101500,1774892600,35700,35700,35700,35650,46
|
|
20231024,101400,1773250700,35700,35650,35700,35600,2132
|
|
20231024,101300,1697234950,35650,35650,35650,35600,143
|
|
20231024,101200,1692140750,35650,35650,35700,35650,421
|
|
20231024,101100,1677128200,35650,35650,35700,35650,358
|
|
20231024,101000,1664364750,35650,35600,35650,35600,217
|
|
20231024,100900,1656630750,35650,35600,35650,35600,36
|
|
20231024,100800,1655348250,35600,35650,35650,35600,256
|
|
20231024,100700,1646233450,35650,35650,35650,35650,119
|
|
20231024,100600,1641991100,35650,35700,35700,35650,394
|
|
20231024,100500,1627941400,35700,35700,35700,35650,72
|
|
20231024,100400,1625371300,35700,35650,35700,35650,1090
|
|
20231024,100300,1586506500,35600,35600,35650,35600,371
|
|
20231024,100200,1573283000,35650,35650,35650,35600,107
|
|
20231024,100100,1569469950,35650,35600,35650,35600,147
|
|
20231024,100000,1564235750,35650,35650,35650,35600,170
|
|
20231024,095900,1558179900,35650,35650,35650,35600,83
|
|
20231024,095800,1555222950,35650,35600,35650,35600,397
|
|
20231024,095700,1541087200,35650,35650,35650,35600,260
|
|
20231024,095600,1531830900,35650,35600,35650,35600,875
|
|
20231024,095500,1500672500,35650,35600,35650,35600,175
|
|
20231024,095400,1494441350,35600,35600,35600,35600,600
|
|
20231024,095300,1473081350,35650,35650,35650,35600,65
|
|
20231024,095200,1470764350,35600,35650,35650,35600,31
|
|
20231024,095100,1469660650,35650,35550,35650,35550,2101
|
|
20231024,095000,1394959300,35600,35650,35650,35550,1269
|
|
20231024,094900,1349783650,35650,35650,35650,35600,395
|
|
20231024,094800,1335703100,35650,35600,35650,35600,181
|
|
20231024,094700,1329254750,35650,35600,35650,35600,179
|
|
20231024,094600,1322875600,35600,35650,35650,35600,79
|
|
20231024,094500,1320062550,35650,35600,35650,35600,104
|
|
20231024,094400,1316360000,35600,35550,35650,35550,92
|
|
20231024,094300,1313083650,35650,35650,35650,35550,2496
|
|
20231024,094200,1224168300,35650,35700,35700,35650,44
|
|
20231024,094100,1222598850,35700,35750,35750,35650,1368
|
|
20231024,094000,1173760350,35700,35750,35750,35700,61
|
|
20231024,093900,1171581800,35750,35750,35750,35700,283
|
|
20231024,093800,1161467700,35750,35750,35750,35700,71
|
|
20231024,093700,1158932450,35750,35750,35750,35700,281
|
|
20231024,093600,1148895550,35700,35850,35850,35700,1378
|
|
20231024,093500,1099600000,35850,35800,35850,35800,217
|
|
20231024,093400,1091829950,35800,35850,35850,35800,135
|
|
20231024,093300,1086992450,35850,35800,35850,35800,196
|
|
20231024,093200,1079972550,35850,35850,35850,35800,200
|
|
20231024,093100,1072807800,35850,35900,35900,35800,683
|
|
20231024,093000,1048329200,35850,35900,35900,35850,88
|
|
20231024,092900,1045172850,35850,35900,35950,35850,821
|
|
20231024,092800,1015691650,35950,35950,35950,35900,722
|
|
20231024,092700,989742650,35950,35900,35950,35900,205
|
|
20231024,092600,982383050,35950,35900,35950,35850,516
|
|
20231024,092500,963861400,35850,35850,35950,35850,683
|
|
20231024,092400,939335500,35900,36100,36100,35900,845
|
|
20231024,092300,908941700,36100,36050,36100,36050,82
|
|
20231024,092200,905981650,36100,36000,36100,36000,884
|
|
20231024,092100,874124650,36000,36000,36000,35950,352
|
|
20231024,092000,861464300,36000,36000,36000,35950,144
|
|
20231024,091900,856283850,35950,36000,36050,35950,579
|
|
20231024,091800,835443200,36050,36050,36050,36000,80
|
|
20231024,091700,832561850,36050,36100,36100,36050,392
|
|
20231024,091600,818430200,36100,36150,36200,36100,749
|
|
20231024,091500,791370350,36150,36050,36150,36050,965
|
|
20231024,091400,756544950,36100,36000,36100,36000,235
|
|
20231024,091300,748072050,36000,36000,36050,36000,350
|
|
20231024,091200,735466950,36050,36050,36100,36000,366
|
|
20231024,091100,722265800,36050,36000,36050,36000,551
|
|
20231024,091000,702416350,36000,36000,36050,35900,2028
|
|
20231024,090900,629496100,36050,36000,36050,35950,464
|
|
20231024,090800,612798700,36050,36100,36100,36000,1311
|
|
20231024,090700,565537300,36050,36000,36150,36000,1228
|
|
20231024,090600,521262150,35950,36050,36050,35950,936
|
|
20231024,090500,487565300,36050,36000,36100,35950,1007
|
|
20231024,090400,451309100,36000,35950,36200,35850,1355
|
|
20231024,090300,402470650,35900,35850,35900,35800,1304
|
|
20231024,090200,355702050,35800,35950,36050,35650,6477
|
|
20231024,090100,123490800,35950,36000,36050,35900,1175
|
|
20231024,090000,81209250,35850,35800,36050,35800,2255
|