596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,185200,2787963600,39100,39100,39100,39100,0
|
|
20241023,185100,2787963600,39100,39100,39100,39100,0
|
|
20241023,185000,2787963600,39100,39100,39100,39100,0
|
|
20241023,184900,2787963600,39100,39100,39100,39100,0
|
|
20241023,184800,2787963600,39100,39100,39100,39100,0
|
|
20241023,184700,2787963600,39100,39100,39100,39100,0
|
|
20241023,184600,2787963600,39100,39100,39100,39100,0
|
|
20241023,184500,2787963600,39100,39100,39100,39100,0
|
|
20241023,184400,2787963600,39100,39100,39100,39100,0
|
|
20241023,184300,2787963600,39100,39100,39100,39100,0
|
|
20241023,184200,2787963600,39100,39100,39100,39100,0
|
|
20241023,184100,2787963600,39100,39100,39100,39100,0
|
|
20241023,184000,2787963600,39100,39100,39100,39100,0
|
|
20241023,183900,2787963600,39100,39100,39100,39100,0
|
|
20241023,183800,2787963600,39100,39100,39100,39100,0
|
|
20241023,183700,2787963600,39100,39100,39100,39100,0
|
|
20241023,183600,2787963600,39100,39100,39100,39100,0
|
|
20241023,183500,2787963600,39100,39100,39100,39100,0
|
|
20241023,183400,2787963600,39100,39100,39100,39100,0
|
|
20241023,183300,2787963600,39100,39100,39100,39100,0
|
|
20241023,183200,2787963600,39100,39100,39100,39100,0
|
|
20241023,183100,2787963600,39100,39100,39100,39100,0
|
|
20241023,183000,2787963600,39100,39100,39100,39100,0
|
|
20241023,182900,2787963600,39100,39100,39100,39100,0
|
|
20241023,182800,2787963600,39100,39100,39100,39100,0
|
|
20241023,182700,2787963600,39100,39100,39100,39100,0
|
|
20241023,182600,2787963600,39100,39100,39100,39100,0
|
|
20241023,182500,2787963600,39100,39100,39100,39100,0
|
|
20241023,182400,2787963600,39100,39100,39100,39100,0
|
|
20241023,182300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,182200,2787963600,39100,39100,39100,39100,0
|
|
20241023,182100,2787963600,39100,39100,39100,39100,0
|
|
20241023,182000,2787963600,39100,39100,39100,39100,0
|
|
20241023,181900,2787963600,39100,39100,39100,39100,0
|
|
20241023,181800,2787963600,39100,39100,39100,39100,0
|
|
20241023,181700,2787963600,39100,39100,39100,39100,0
|
|
20241023,181600,2787963600,39100,39100,39100,39100,0
|
|
20241023,181500,2787963600,39100,39100,39100,39100,0
|
|
20241023,181400,2787963600,39100,39100,39100,39100,0
|
|
20241023,181300,2787963600,39100,39100,39100,39100,0
|
|
20241023,181200,2787963600,39100,39100,39100,39100,0
|
|
20241023,181100,2787963600,39100,39100,39100,39100,0
|
|
20241023,181000,2787963600,39100,39100,39100,39100,0
|
|
20241023,180900,2787963600,39100,39100,39100,39100,0
|
|
20241023,180800,2787963600,39100,39100,39100,39100,0
|
|
20241023,180700,2787963600,39100,39100,39100,39100,0
|
|
20241023,180600,2787963600,39100,39100,39100,39100,0
|
|
20241023,180500,2787963600,39100,39100,39100,39100,0
|
|
20241023,180400,2787963600,39100,39100,39100,39100,0
|
|
20241023,180300,2787963600,39100,39100,39100,39100,0
|
|
20241023,180200,2787963600,39100,39100,39100,39100,0
|
|
20241023,180100,2787963600,39100,39100,39100,39100,0
|
|
20241023,180000,2787963600,39100,39100,39100,39100,0
|
|
20241023,175900,2787963600,39100,39100,39100,39100,0
|
|
20241023,175800,2787963600,39100,39100,39100,39100,0
|
|
20241023,175700,2787963600,39100,39100,39100,39100,0
|
|
20241023,175600,2787963600,39100,39100,39100,39100,0
|
|
20241023,175500,2787963600,39100,39100,39100,39100,0
|
|
20241023,175400,2787963600,39100,39100,39100,39100,0
|
|
20241023,175300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,175200,2787963600,39100,39100,39100,39100,0
|
|
20241023,175100,2787963600,39100,39100,39100,39100,0
|
|
20241023,175000,2787963600,39100,39100,39100,39100,0
|
|
20241023,174900,2787963600,39100,39100,39100,39100,0
|
|
20241023,174800,2787963600,39100,39100,39100,39100,0
|
|
20241023,174700,2787963600,39100,39100,39100,39100,0
|
|
20241023,174600,2787963600,39100,39100,39100,39100,0
|
|
20241023,174500,2787963600,39100,39100,39100,39100,0
|
|
20241023,174400,2787963600,39100,39100,39100,39100,0
|
|
20241023,174300,2787963600,39100,39100,39100,39100,0
|
|
20241023,174200,2787963600,39100,39100,39100,39100,0
|
|
20241023,174100,2787963600,39100,39100,39100,39100,0
|
|
20241023,174000,2787963600,39100,39100,39100,39100,0
|
|
20241023,173900,2787963600,39100,39100,39100,39100,0
|
|
20241023,173800,2787963600,39100,39100,39100,39100,0
|
|
20241023,173700,2787963600,39100,39100,39100,39100,0
|
|
20241023,173600,2787963600,39100,39100,39100,39100,0
|
|
20241023,173500,2787963600,39100,39100,39100,39100,0
|
|
20241023,173400,2787963600,39100,39100,39100,39100,0
|
|
20241023,173300,2787963600,39100,39100,39100,39100,0
|
|
20241023,173200,2787963600,39100,39100,39100,39100,0
|
|
20241023,173100,2787963600,39100,39100,39100,39100,0
|
|
20241023,173000,2787963600,39100,39100,39100,39100,0
|
|
20241023,172900,2787963600,39100,39100,39100,39100,0
|
|
20241023,172800,2787963600,39100,39100,39100,39100,0
|
|
20241023,172700,2787963600,39100,39100,39100,39100,0
|
|
20241023,172600,2787963600,39100,39100,39100,39100,0
|
|
20241023,172500,2787963600,39100,39100,39100,39100,0
|
|
20241023,172400,2787963600,39100,39100,39100,39100,0
|
|
20241023,172300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,172200,2787963600,39100,39100,39100,39100,0
|
|
20241023,172100,2787963600,39100,39100,39100,39100,0
|
|
20241023,172000,2787963600,39100,39100,39100,39100,0
|
|
20241023,171900,2787963600,39100,39100,39100,39100,0
|
|
20241023,171800,2787963600,39100,39100,39100,39100,0
|
|
20241023,171700,2787963600,39100,39100,39100,39100,0
|
|
20241023,171600,2787963600,39100,39100,39100,39100,0
|
|
20241023,171500,2787963600,39100,39100,39100,39100,0
|
|
20241023,171400,2787963600,39100,39100,39100,39100,0
|
|
20241023,171300,2787963600,39100,39100,39100,39100,0
|
|
20241023,171200,2787963600,39100,39100,39100,39100,0
|
|
20241023,171100,2787963600,39100,39100,39100,39100,0
|
|
20241023,171000,2787963600,39100,39100,39100,39100,0
|
|
20241023,170900,2787963600,39100,39100,39100,39100,0
|
|
20241023,170800,2787963600,39100,39100,39100,39100,0
|
|
20241023,170700,2787963600,39100,39100,39100,39100,0
|
|
20241023,170600,2787963600,39100,39100,39100,39100,0
|
|
20241023,170500,2787963600,39100,39100,39100,39100,0
|
|
20241023,170400,2787963600,39100,39100,39100,39100,0
|
|
20241023,170300,2787963600,39100,39100,39100,39100,0
|
|
20241023,170200,2787963600,39100,39100,39100,39100,0
|
|
20241023,170100,2787963600,39100,39100,39100,39100,0
|
|
20241023,170000,2787963600,39100,39100,39100,39100,0
|
|
20241023,165900,2787963600,39100,39100,39100,39100,0
|
|
20241023,165800,2787963600,39100,39100,39100,39100,0
|
|
20241023,165700,2787963600,39100,39100,39100,39100,0
|
|
20241023,165600,2787963600,39100,39100,39100,39100,0
|
|
20241023,165500,2787963600,39100,39100,39100,39100,0
|
|
20241023,165400,2787963600,39100,39100,39100,39100,0
|
|
20241023,165300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,165200,2787963600,39100,39100,39100,39100,0
|
|
20241023,165100,2787963600,39100,39100,39100,39100,0
|
|
20241023,165000,2787963600,39100,39100,39100,39100,0
|
|
20241023,164900,2787963600,39100,39100,39100,39100,0
|
|
20241023,164800,2787963600,39100,39100,39100,39100,0
|
|
20241023,164700,2787963600,39100,39100,39100,39100,0
|
|
20241023,164600,2787963600,39100,39100,39100,39100,0
|
|
20241023,164500,2787963600,39100,39100,39100,39100,0
|
|
20241023,164400,2787963600,39100,39100,39100,39100,0
|
|
20241023,164300,2787963600,39100,39100,39100,39100,0
|
|
20241023,164200,2787963600,39100,39100,39100,39100,0
|
|
20241023,164100,2787963600,39100,39100,39100,39100,0
|
|
20241023,164000,2787963600,39100,39100,39100,39100,0
|
|
20241023,163900,2787963600,39100,39100,39100,39100,0
|
|
20241023,163800,2787963600,39100,39100,39100,39100,0
|
|
20241023,163700,2787963600,39100,39100,39100,39100,0
|
|
20241023,163600,2787963600,39100,39100,39100,39100,0
|
|
20241023,163500,2787963600,39100,39100,39100,39100,0
|
|
20241023,163400,2787963600,39100,39100,39100,39100,0
|
|
20241023,163300,2787963600,39100,39100,39100,39100,0
|
|
20241023,163200,2787963600,39100,39100,39100,39100,0
|
|
20241023,163100,2787963600,39100,39100,39100,39100,0
|
|
20241023,163000,2787963600,39100,39100,39100,39100,0
|
|
20241023,162900,2787963600,39100,39100,39100,39100,0
|
|
20241023,162800,2787963600,39100,39100,39100,39100,0
|
|
20241023,162700,2787963600,39100,39100,39100,39100,0
|
|
20241023,162600,2787963600,39100,39100,39100,39100,0
|
|
20241023,162500,2787963600,39100,39100,39100,39100,0
|
|
20241023,162400,2787963600,39100,39100,39100,39100,0
|
|
20241023,162300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,162200,2787963600,39100,39100,39100,39100,0
|
|
20241023,162100,2787963600,39100,39100,39100,39100,0
|
|
20241023,162000,2787963600,39100,39100,39100,39100,0
|
|
20241023,161900,2787963600,39100,39100,39100,39100,0
|
|
20241023,161800,2787963600,39100,39100,39100,39100,0
|
|
20241023,161700,2787963600,39100,39100,39100,39100,0
|
|
20241023,161600,2787963600,39100,39100,39100,39100,0
|
|
20241023,161500,2787963600,39100,39100,39100,39100,0
|
|
20241023,161400,2787963600,39100,39100,39100,39100,0
|
|
20241023,161300,2787963600,39100,39100,39100,39100,0
|
|
20241023,161200,2787963600,39100,39100,39100,39100,0
|
|
20241023,161100,2787963600,39100,39100,39100,39100,0
|
|
20241023,161000,2787963600,39100,39100,39100,39100,0
|
|
20241023,160900,2787963600,39100,39100,39100,39100,0
|
|
20241023,160800,2787963600,39100,39100,39100,39100,0
|
|
20241023,160700,2787963600,39100,39100,39100,39100,0
|
|
20241023,160600,2787963600,39100,39100,39100,39100,0
|
|
20241023,160500,2787963600,39100,39100,39100,39100,0
|
|
20241023,160400,2787963600,39100,39100,39100,39100,0
|
|
20241023,160300,2787963600,39100,39100,39100,39100,0
|
|
20241023,160200,2787963600,39100,39100,39100,39100,0
|
|
20241023,160100,2787963600,39100,39100,39100,39100,0
|
|
20241023,160000,2787963600,39100,39100,39100,39100,0
|
|
20241023,155900,2787963600,39100,39100,39100,39100,0
|
|
20241023,155800,2787963600,39100,39100,39100,39100,0
|
|
20241023,155700,2787963600,39100,39100,39100,39100,0
|
|
20241023,155600,2787963600,39100,39100,39100,39100,0
|
|
20241023,155500,2787963600,39100,39100,39100,39100,0
|
|
20241023,155400,2787963600,39100,39100,39100,39100,0
|
|
20241023,155300,2787963600,39100,39100,39100,39100,3048
|
|
20241023,155200,2787963600,39100,39100,39100,39100,0
|
|
20241023,155100,2787963600,39100,39100,39100,39100,0
|
|
20241023,155000,2787963600,39100,39100,39100,39100,0
|
|
20241023,154900,2787963600,39100,39100,39100,39100,0
|
|
20241023,154800,2787963600,39100,39100,39100,39100,0
|
|
20241023,154700,2787963600,39100,39100,39100,39100,0
|
|
20241023,154600,2787963600,39100,39100,39100,39100,0
|
|
20241023,154500,2787963600,39100,39100,39100,39100,0
|
|
20241023,154400,2787963600,39100,39100,39100,39100,0
|
|
20241023,154300,2787963600,39100,39100,39100,39100,0
|
|
20241023,154200,2787963600,39100,39100,39100,39100,0
|
|
20241023,154100,2787963600,39100,39100,39100,39100,0
|
|
20241023,154000,2787963600,39100,39100,39100,39100,0
|
|
20241023,153900,2787963600,39100,39100,39100,39100,0
|
|
20241023,153800,2787963600,39100,39100,39100,39100,0
|
|
20241023,153700,2787963600,39100,39100,39100,39100,0
|
|
20241023,153600,2787963600,39100,39100,39100,39100,0
|
|
20241023,153500,2787963600,39100,39100,39100,39100,0
|
|
20241023,153400,2787963600,39100,39100,39100,39100,0
|
|
20241023,153300,2787963600,39100,39100,39100,39100,0
|
|
20241023,153200,2787963600,39100,39100,39100,39100,0
|
|
20241023,153100,2787963600,39100,39100,39100,39100,0
|
|
20241023,153000,2787963600,39100,39100,39100,39100,3048
|
|
20241023,152900,2668786800,38900,38900,38900,38900,0
|
|
20241023,152800,2668786800,38900,38900,38900,38900,0
|
|
20241023,152700,2668786800,38900,38900,38900,38900,0
|
|
20241023,152600,2668786800,38900,38900,38900,38900,0
|
|
20241023,152500,2668786800,38900,38900,38900,38900,0
|
|
20241023,152400,2668786800,38900,38900,38900,38900,0
|
|
20241023,152300,2668786800,38900,38900,38900,38900,0
|
|
20241023,152200,2668786800,38900,38900,38900,38900,0
|
|
20241023,152100,2668786800,38900,38900,38900,38900,0
|
|
20241023,152000,2668786800,38900,38900,38900,38900,0
|
|
20241023,151900,2668786800,38900,38900,39000,38900,537
|
|
20241023,151800,2647896500,38900,38950,38950,38900,18
|
|
20241023,151700,2647195750,38950,38950,38950,38950,118
|
|
20241023,151600,2642599650,38950,38950,38950,38900,74
|
|
20241023,151500,2639718250,38900,38950,39000,38900,82
|
|
20241023,151400,2636525200,38950,38950,39000,38900,438
|
|
20241023,151300,2619462350,38950,38900,38950,38900,52
|
|
20241023,151200,2617437400,38950,38900,39000,38900,78
|
|
20241023,151100,2614399350,38900,38900,38900,38900,129
|
|
20241023,151000,2609381250,38900,38900,38900,38900,44
|
|
20241023,150900,2607669650,38900,38900,38950,38900,68
|
|
20241023,150800,2605024300,38900,39000,39000,38900,34
|
|
20241023,150700,2603700700,38950,38950,39000,38950,170
|
|
20241023,150600,2597079000,38950,38950,38950,38950,33
|
|
20241023,150500,2595793650,38950,38950,39000,38950,278
|
|
20241023,150400,2584963400,38950,38950,39000,38950,139
|
|
20241023,150300,2579544300,38950,38950,39000,38950,134
|
|
20241023,150200,2574320000,38950,38950,39000,38950,445
|
|
20241023,150100,2556983100,38950,39000,39050,38950,92
|
|
20241023,150000,2553397900,38950,38950,38950,38950,33
|
|
20241023,145900,2552112550,39000,39000,39000,39000,175
|
|
20241023,145800,2545287550,39000,39000,39050,39000,40
|
|
20241023,145700,2543727500,39000,39000,39050,39000,37
|
|
20241023,145600,2542284300,39000,39000,39000,39000,73
|
|
20241023,145500,2539437300,39050,38950,39050,38950,57
|
|
20241023,145400,2537215450,39050,38950,39050,38950,36
|
|
20241023,145300,2535812950,38950,38950,38950,38950,33
|
|
20241023,145200,2534527600,39050,39000,39050,38900,131
|
|
20241023,145100,2529419450,39000,38900,39000,38850,569
|
|
20241023,145000,2507257150,38900,38950,38950,38900,74
|
|
20241023,144900,2504377300,38950,38900,38950,38900,71
|
|
20241023,144800,2501614400,38900,39000,39000,38900,70
|
|
20241023,144700,2498891300,38900,39000,39000,38900,1042
|
|
20241023,144600,2458357150,39000,38950,39050,38900,40
|
|
20241023,144500,2456799400,38950,38950,38950,38950,33
|
|
20241023,144400,2455514050,38950,38950,38950,38950,43
|
|
20241023,144300,2453839200,39000,38950,39000,38900,228
|
|
20241023,144200,2444956300,38950,38950,38950,38950,26
|
|
20241023,144100,2443943600,38950,39000,39000,38900,106
|
|
20241023,144000,2439812100,38850,38800,39000,38800,34
|
|
20241023,143900,2438491500,38900,38800,38900,38800,109
|
|
20241023,143800,2434256300,38800,38800,38850,38800,38
|
|
20241023,143700,2432781650,38800,38800,38800,38800,33
|
|
20241023,143600,2431501250,38800,38850,38850,38800,40
|
|
20241023,143500,2429949150,38800,38800,38900,38750,42
|
|
20241023,143400,2428320600,38800,38800,38800,38800,91
|
|
20241023,143300,2424789800,38800,38850,38850,38800,143
|
|
20241023,143200,2419235600,38900,38900,38950,38900,315
|
|
20241023,143100,2406977100,38900,39050,39100,38900,103
|
|
20241023,143000,2402969900,38900,38900,39000,38900,64
|
|
20241023,142900,2400478100,38900,38900,39100,38900,46
|
|
20241023,142800,2398688300,38900,38900,39100,38900,83
|
|
20241023,142700,2395451350,39050,38900,39050,38900,181
|
|
20241023,142600,2388402700,38900,38900,39050,38900,127
|
|
20241023,142500,2383462100,38900,39100,39100,38900,121
|
|
20241023,142400,2378737650,38900,39050,39050,38900,900
|
|
20241023,142300,2343613700,39000,39000,39050,39000,84
|
|
20241023,142200,2340335200,39000,39000,39050,39000,84
|
|
20241023,142100,2337056650,39100,39050,39100,39000,127
|
|
20241023,142000,2332099000,39150,38850,39150,38750,2265
|
|
20241023,141900,2243588250,38800,38750,38800,38750,117
|
|
20241023,141800,2239054450,38700,38700,38850,38700,37
|
|
20241023,141700,2237622100,38800,38750,38800,38750,448
|
|
20241023,141600,2220251600,38750,38750,38850,38750,42
|
|
20241023,141500,2218624000,38750,38750,38850,38750,34
|
|
20241023,141400,2217306400,38750,38800,38800,38750,124
|
|
20241023,141300,2212496450,38750,38700,38750,38700,36
|
|
20241023,141200,2211101900,38700,38600,38750,38600,81
|
|
20241023,141100,2207966850,38750,38550,38750,38550,51
|
|
20241023,141000,2205996500,38550,38550,38550,38550,33
|
|
20241023,140900,2204724350,38550,38550,38600,38550,190
|
|
20241023,140800,2197398700,38550,38550,38600,38550,79
|
|
20241023,140700,2194350950,38550,38550,38600,38550,81
|
|
20241023,140600,2191226000,38550,38550,38600,38550,52
|
|
20241023,140500,2189221150,38550,38550,38600,38550,85
|
|
20241023,140400,2185943150,38600,38650,38650,38550,390
|
|
20241023,140300,2170886200,38650,38650,38650,38650,33
|
|
20241023,140200,2169610750,38650,38700,38700,38650,45
|
|
20241023,140100,2167870450,38700,38650,38700,38650,55
|
|
20241023,140000,2165742350,38650,38650,38650,38650,73
|
|
20241023,135900,2162920900,38650,38800,38800,38650,10
|
|
20241023,135800,2162534250,38650,38700,38700,38650,129
|
|
20241023,135700,2157543400,38850,38800,38850,38750,129
|
|
20241023,135600,2152539100,38800,38800,38800,38800,214
|
|
20241023,135500,2144235900,38850,38850,38850,38800,531
|
|
20241023,135400,2123617900,38900,38900,38900,38900,365
|
|
20241023,135300,2109419400,38950,38950,38950,38900,34
|
|
20241023,135200,2108095150,38950,38950,38950,38950,10
|
|
20241023,135100,2107705650,38950,38950,38950,38950,19
|
|
20241023,135000,2106965600,38950,39050,39050,38950,77
|
|
20241023,134900,2103966300,38950,39000,39050,38950,140
|
|
20241023,134800,2098509450,39000,39000,39050,38950,108
|
|
20241023,134700,2094300200,39050,39000,39050,39000,104
|
|
20241023,134600,2090244150,39000,39000,39000,39000,51
|
|
20241023,134500,2088255150,38950,39000,39000,38950,263
|
|
20241023,134400,2078008150,39000,39050,39050,39000,329
|
|
20241023,134300,2065172200,39050,38950,39050,38950,394
|
|
20241023,134200,2049804050,38950,38950,38950,38950,0
|
|
20241023,134100,2049804050,38950,38950,38950,38900,512
|
|
20241023,134000,2029876000,38950,38900,38950,38900,259
|
|
20241023,133900,2019788550,38950,38950,38950,38950,0
|
|
20241023,133800,2019788550,38950,38950,38950,38950,15
|
|
20241023,133700,2019204300,38850,38850,38850,38850,0
|
|
20241023,133600,2019204300,38850,38900,38900,38850,46
|
|
20241023,133500,2017415000,38950,38900,38950,38900,8
|
|
20241023,133400,2017103750,38900,38950,38950,38900,2
|
|
20241023,133300,2017025900,38900,38900,38900,38900,127
|
|
20241023,133200,2012085600,38950,38950,38950,38950,31
|
|
20241023,133100,2010878150,38900,38900,38950,38900,29
|
|
20241023,133000,2009749650,38950,38950,38950,38950,81
|
|
20241023,132900,2006594700,38950,38900,38950,38900,200
|
|
20241023,132800,1998812600,38900,38950,38950,38850,419
|
|
20241023,132700,1982521300,38950,38950,38950,38950,84
|
|
20241023,132600,1979249500,38950,38950,38950,38950,54
|
|
20241023,132500,1977146200,38950,38950,38950,38950,15
|
|
20241023,132400,1976561950,38950,38900,38950,38900,14
|
|
20241023,132300,1976017300,38950,38950,38950,38950,332
|
|
20241023,132200,1963085900,38950,38950,38950,38950,108
|
|
20241023,132100,1958879300,38900,38850,38950,38850,26
|
|
20241023,132000,1957867850,38850,38950,38950,38850,8
|
|
20241023,131900,1957556650,38950,38900,38950,38900,100
|
|
20241023,131800,1953666600,38950,38950,38950,38900,190
|
|
20241023,131700,1946272900,38950,38950,38950,38950,133
|
|
20241023,131600,1941092550,38950,38950,38950,38950,5
|
|
20241023,131500,1940897800,38900,38950,38950,38900,27
|
|
20241023,131400,1939847450,38900,38850,38900,38850,826
|
|
20241023,131300,1907722000,38850,38800,38850,38800,480
|
|
20241023,131200,1889076650,38800,38650,38800,38650,917
|
|
20241023,131100,1853545400,38650,38650,38650,38600,178
|
|
20241023,131000,1846669550,38700,38600,38700,38600,130
|
|
20241023,130900,1841651450,38600,38400,38600,38400,487
|
|
20241023,130800,1822912800,38550,38550,38550,38550,51
|
|
20241023,130700,1820946750,38400,38400,38400,38400,150
|
|
20241023,130600,1815186750,38600,38600,38600,38600,9
|
|
20241023,130500,1814839350,38600,38600,38600,38600,0
|
|
20241023,130400,1814839350,38600,38550,38600,38550,4
|
|
20241023,130300,1814685100,38350,38600,38600,38350,2023
|
|
20241023,130200,1736840250,38750,38750,38750,38750,0
|
|
20241023,130100,1736840250,38750,38750,38750,38750,1
|
|
20241023,130000,1736801500,38750,38750,38750,38750,0
|
|
20241023,125900,1736801500,38750,38800,38800,38750,40
|
|
20241023,125800,1735251450,38800,38800,38800,38600,28
|
|
20241023,125700,1734166850,38600,38600,38600,38600,60
|
|
20241023,125600,1731850850,38600,38750,38750,38600,668
|
|
20241023,125500,1705974750,38750,38700,38750,38700,48
|
|
20241023,125400,1704115600,38750,38750,38750,38750,0
|
|
20241023,125300,1704115600,38750,38750,38750,38750,1
|
|
20241023,125200,1704076850,38750,38700,38750,38700,15
|
|
20241023,125100,1703495650,38700,38750,38750,38700,74
|
|
20241023,125000,1700630350,38700,38650,38700,38650,340
|
|
20241023,124900,1687472600,38700,38700,38700,38700,0
|
|
20241023,124800,1687472600,38700,38700,38700,38700,110
|
|
20241023,124700,1683215600,38700,38700,38700,38700,20
|
|
20241023,124600,1682441600,38700,38600,38700,38600,61
|
|
20241023,124500,1680086900,38600,38600,38600,38600,234
|
|
20241023,124400,1671054500,38700,38650,38700,38650,7
|
|
20241023,124300,1670783900,38600,38600,38600,38600,5
|
|
20241023,124200,1670590900,38650,38650,38650,38650,50
|
|
20241023,124100,1668658400,38650,38650,38650,38650,25
|
|
20241023,124000,1667692150,38600,38600,38600,38600,49
|
|
20241023,123900,1665800750,38600,38600,38600,38600,0
|
|
20241023,123800,1665800750,38600,38600,38600,38600,0
|
|
20241023,123700,1665800750,38600,38600,38600,38600,44
|
|
20241023,123600,1664102350,38600,38600,38600,38600,2
|
|
20241023,123500,1664025150,38700,38700,38700,38700,0
|
|
20241023,123400,1664025150,38700,38700,38700,38700,1
|
|
20241023,123300,1663986450,38700,38600,38700,38600,7
|
|
20241023,123200,1663716150,38650,38700,38700,38650,7
|
|
20241023,123100,1663445500,38600,38650,38650,38600,240
|
|
20241023,123000,1654175300,38700,38750,38750,38700,33
|
|
20241023,122900,1652897200,38750,38700,38750,38700,25
|
|
20241023,122800,1651929650,38700,38750,38750,38700,261
|
|
20241023,122700,1641816050,38750,38750,38750,38750,2
|
|
20241023,122600,1641738550,38750,38700,38750,38700,317
|
|
20241023,122500,1629457700,38700,38650,38700,38650,208
|
|
20241023,122400,1621408650,38700,38700,38700,38700,58
|
|
20241023,122300,1619164050,38700,38700,38700,38700,122
|
|
20241023,122200,1614442650,38700,38750,38750,38700,31
|
|
20241023,122100,1613242900,38700,38600,38700,38600,249
|
|
20241023,122000,1603624200,38650,38650,38650,38650,0
|
|
20241023,121900,1603624200,38650,38650,38650,38650,30
|
|
20241023,121800,1602464700,38600,38600,38600,38600,79
|
|
20241023,121700,1599415300,38650,38600,38650,38600,795
|
|
20241023,121600,1568693250,38650,38650,38650,38650,1
|
|
20241023,121500,1568654600,38650,38650,38650,38600,395
|
|
20241023,121400,1553401850,38650,38750,38750,38650,159
|
|
20241023,121300,1547255500,38750,38650,38750,38650,15
|
|
20241023,121200,1546674900,38650,38700,38750,38650,99
|
|
20241023,121100,1542841850,38650,38700,38700,38650,335
|
|
20241023,121000,1529892300,38700,38700,38700,38700,103
|
|
20241023,120900,1525906200,38700,38700,38700,38700,127
|
|
20241023,120800,1520991300,38700,38700,38700,38700,9
|
|
20241023,120700,1520643000,38700,38600,38700,38600,610
|
|
20241023,120600,1497090200,38600,38550,38600,38550,113
|
|
20241023,120500,1492734000,38600,38650,38650,38600,599
|
|
20241023,120400,1469612500,38600,38550,38600,38550,319
|
|
20241023,120300,1457315000,38500,38500,38500,38500,0
|
|
20241023,120200,1457315000,38500,38500,38500,38500,8
|
|
20241023,120100,1457007000,38450,38450,38450,38450,229
|
|
20241023,120000,1448201950,38400,38400,38400,38400,4
|
|
20241023,115900,1448048350,38450,38450,38450,38450,145
|
|
20241023,115800,1442473100,38500,38450,38500,38450,20
|
|
20241023,115700,1441703600,38450,38450,38450,38450,10
|
|
20241023,115600,1441319100,38500,38500,38500,38500,94
|
|
20241023,115500,1437700100,38500,38500,38500,38500,74
|
|
20241023,115400,1434851100,38450,38450,38450,38450,1
|
|
20241023,115300,1434812650,38500,38500,38500,38500,10
|
|
20241023,115200,1434427650,38500,38500,38500,38500,0
|
|
20241023,115100,1434427650,38500,38500,38500,38500,1
|
|
20241023,115000,1434389150,38350,38450,38500,38350,83
|
|
20241023,114900,1431204150,38500,38500,38500,38500,1
|
|
20241023,114800,1431165650,38400,38400,38400,38400,90
|
|
20241023,114700,1427709650,38400,38400,38400,38400,4
|
|
20241023,114600,1427556050,38350,38350,38350,38350,26
|
|
20241023,114500,1426558950,38350,38350,38350,38350,1
|
|
20241023,114400,1426520600,38500,38400,38500,38400,90
|
|
20241023,114300,1423063300,38400,38450,38450,38400,50
|
|
20241023,114200,1421143100,38450,38500,38500,38450,452
|
|
20241023,114100,1403759750,38500,38500,38500,38500,23
|
|
20241023,114000,1402874250,38550,38550,38550,38550,302
|
|
20241023,113900,1391232150,38550,38600,38600,38550,16
|
|
20241023,113800,1390615300,38600,38600,38600,38600,17
|
|
20241023,113700,1389959100,38600,38600,38600,38600,0
|
|
20241023,113600,1389959100,38600,38700,38700,38600,59
|
|
20241023,113500,1387676200,38600,38750,38750,38600,11
|
|
20241023,113400,1387251300,38650,38700,38750,38650,252
|
|
20241023,113300,1377498950,38700,38650,38700,38600,337
|
|
20241023,113200,1364464550,38650,38650,38650,38600,26
|
|
20241023,113100,1363459750,38650,38650,38650,38650,1
|
|
20241023,113000,1363421100,38650,38600,38650,38600,231
|
|
20241023,112900,1354493400,38550,38550,38550,38550,21
|
|
20241023,112800,1353683850,38550,38600,38600,38550,32
|
|
20241023,112700,1352448700,38600,38600,38600,38600,5
|
|
20241023,112600,1352255700,38600,38600,38600,38600,17
|
|
20241023,112500,1351599500,38600,38600,38600,38600,194
|
|
20241023,112400,1344111100,38600,38600,38600,38600,2
|
|
20241023,112300,1344033900,38650,38600,38650,38550,113
|
|
20241023,112200,1339675900,38600,38600,38650,38600,207
|
|
20241023,112100,1331685200,38600,38600,38600,38600,501
|
|
20241023,112000,1312346600,38600,38500,38650,38500,1231
|
|
20241023,111900,1264891200,38450,38450,38450,38450,1
|
|
20241023,111800,1264852750,38450,38450,38500,38450,88
|
|
20241023,111700,1261466500,38450,38400,38450,38400,183
|
|
20241023,111600,1254433200,38350,38350,38350,38350,51
|
|
20241023,111500,1252477350,38350,38300,38350,38300,642
|
|
20241023,111400,1227886300,38250,38250,38250,38250,2
|
|
20241023,111300,1227809800,38250,38300,38300,38250,67
|
|
20241023,111200,1225243750,38300,38300,38300,38300,84
|
|
20241023,111100,1222026550,38300,38300,38300,38300,0
|
|
20241023,111000,1222026550,38300,38300,38300,38300,63
|
|
20241023,110900,1219613650,38350,38400,38400,38350,86
|
|
20241023,110800,1216311500,38400,38400,38400,38400,60
|
|
20241023,110700,1214007500,38300,38300,38300,38300,70
|
|
20241023,110600,1211326500,38300,38300,38300,38300,20
|
|
20241023,110500,1210560500,38300,38300,38300,38300,372
|
|
20241023,110400,1196312900,38300,38300,38300,38300,1
|
|
20241023,110300,1196274600,38250,38250,38250,38250,0
|
|
20241023,110200,1196274600,38250,38250,38250,38250,0
|
|
20241023,110100,1196274600,38250,38300,38300,38250,160
|
|
20241023,110000,1190148850,38300,38350,38350,38300,103
|
|
20241023,105900,1186203850,38350,38350,38350,38350,2
|
|
20241023,105800,1186127150,38400,38400,38400,38400,52
|
|
20241023,105700,1184130350,38450,38450,38450,38450,58
|
|
20241023,105600,1181900250,38450,38450,38450,38450,142
|
|
20241023,105500,1176440350,38450,38450,38450,38450,17
|
|
20241023,105400,1175786700,38450,38450,38450,38450,3
|
|
20241023,105300,1175671350,38350,38500,38500,38350,161
|
|
20241023,105200,1169481850,38500,38550,38550,38500,101
|
|
20241023,105100,1165588350,38600,38450,38600,38450,469
|
|
20241023,105000,1147523500,38450,38400,38450,38400,656
|
|
20241023,104900,1122308900,38350,38350,38350,38350,92
|
|
20241023,104800,1118780700,38300,38300,38300,38300,10
|
|
20241023,104700,1118397700,38300,38250,38300,38250,313
|
|
20241023,104600,1106424800,38250,38250,38250,38250,2
|
|
20241023,104500,1106348300,38250,38250,38250,38250,1
|
|
20241023,104400,1106310050,38300,38150,38300,38150,209
|
|
20241023,104300,1098331550,38050,38050,38150,38000,48
|
|
20241023,104200,1096506250,38050,38100,38100,38050,71
|
|
20241023,104100,1093802200,38000,38050,38050,38000,83
|
|
20241023,104000,1090647300,38050,38100,38150,38050,405
|
|
20241023,103900,1075222250,38050,38050,38050,38050,33
|
|
20241023,103800,1073966600,38050,38050,38100,38050,59
|
|
20241023,103700,1071721600,38000,38000,38050,38000,206
|
|
20241023,103600,1063886300,38050,38050,38050,38000,332
|
|
20241023,103500,1051266850,38100,38050,38100,38050,109
|
|
20241023,103400,1047115300,38100,38100,38100,38100,0
|
|
20241023,103300,1047115300,38100,38100,38100,38100,0
|
|
20241023,103200,1047115300,38100,37900,38100,37900,13
|
|
20241023,103100,1046622400,37850,37950,37950,37850,573
|
|
20241023,103000,1024913550,38000,37950,38100,37950,247
|
|
20241023,102900,1015527650,37950,37950,37950,37950,57
|
|
20241023,102800,1013364500,37950,38000,38100,37950,304
|
|
20241023,102700,1001812800,38050,38150,38150,38050,1842
|
|
20241023,102600,931545250,38150,38200,38200,38150,225
|
|
20241023,102500,922952550,38200,38200,38200,38200,33
|
|
20241023,102400,921691950,38200,38250,38250,38200,32
|
|
20241023,102300,920468050,38200,38200,38200,38200,0
|
|
20241023,102200,920468050,38200,38200,38200,38200,95
|
|
20241023,102100,916839050,38200,38250,38250,38200,6
|
|
20241023,102000,916609750,38250,38200,38250,38200,116
|
|
20241023,101900,912173000,38200,38250,38250,38200,54
|
|
20241023,101800,910109450,38250,38250,38250,38250,49
|
|
20241023,101700,908235200,38300,38300,38300,38300,240
|
|
20241023,101600,899043200,38350,38350,38350,38350,1
|
|
20241023,101500,899004850,38300,38400,38400,38300,241
|
|
20241023,101400,889773450,38400,38450,38450,38400,809
|
|
20241023,101300,858707750,38450,38450,38450,38450,100
|
|
20241023,101200,854862750,38450,38450,38500,38450,178
|
|
20241023,101100,848018550,38450,38450,38450,38450,73
|
|
20241023,101000,845211700,38500,38500,38500,38500,25
|
|
20241023,100900,844249200,38500,38450,38500,38450,71
|
|
20241023,100800,841515800,38500,38300,38500,38300,1355
|
|
20241023,100700,789423900,38300,38300,38300,38300,85
|
|
20241023,100600,786168400,38250,38250,38250,38250,235
|
|
20241023,100500,777179650,38250,38250,38250,38250,10
|
|
20241023,100400,776797150,38250,38250,38250,38250,10
|
|
20241023,100300,776414650,38200,38200,38200,38200,72
|
|
20241023,100200,773664250,38150,38150,38150,38150,41
|
|
20241023,100100,772100100,38150,38150,38150,38150,1
|
|
20241023,100000,772061950,38150,38000,38150,38000,3
|
|
20241023,095900,771947650,38000,37900,38000,37900,262
|
|
20241023,095800,761996250,38000,37900,38000,37850,102
|
|
20241023,095700,758131400,37950,38200,38200,37950,499
|
|
20241023,095600,739170450,38050,38050,38050,38050,69
|
|
20241023,095500,736545000,38000,38000,38000,38000,0
|
|
20241023,095400,736545000,38000,38000,38000,38000,25
|
|
20241023,095300,735595000,38000,38000,38000,38000,71
|
|
20241023,095200,732897000,38000,38050,38050,38000,112
|
|
20241023,095100,728640700,38050,38150,38150,38050,387
|
|
20241023,095000,713891000,38350,38200,38400,38200,158
|
|
20241023,094900,707847950,38200,38350,38350,38200,118
|
|
20241023,094800,703339300,38400,38200,38400,38200,191
|
|
20241023,094700,696039500,38450,38250,38450,38200,270
|
|
20241023,094600,685691550,38500,38200,38500,38200,235
|
|
20241023,094500,676690000,38200,38300,38300,38200,505
|
|
20241023,094400,657372850,38300,38350,38350,38300,286
|
|
20241023,094300,646408450,38400,38300,38400,38300,410
|
|
20241023,094200,630685050,38350,38400,38400,38300,1067
|
|
20241023,094100,589763600,38350,38350,38400,38300,229
|
|
20241023,094000,580986600,38350,38250,38350,38250,95
|
|
20241023,093900,577345650,38250,38200,38250,38200,8
|
|
20241023,093800,577039700,38200,38200,38200,38200,15
|
|
20241023,093700,576466700,38350,38300,38350,38300,354
|
|
20241023,093600,562890900,38300,38150,38350,38150,378
|
|
20241023,093500,548423850,38150,38050,38150,38000,166
|
|
20241023,093400,542100200,38000,37950,38000,37950,126
|
|
20241023,093300,537317800,37950,37900,37950,37900,100
|
|
20241023,093200,533525300,37900,38050,38050,37900,360
|
|
20241023,093100,519850150,38000,37900,38000,37900,60
|
|
20241023,093000,517571150,37800,37800,37800,37750,33
|
|
20241023,092900,516324500,37800,37750,37800,37750,150
|
|
20241023,092800,510661200,37750,37600,37750,37600,96
|
|
20241023,092700,507042800,37600,37600,37650,37600,72
|
|
20241023,092600,504334850,37600,37550,37700,37550,54
|
|
20241023,092500,502302350,37600,37500,37600,37500,5
|
|
20241023,092400,502114650,37500,37350,37500,37350,902
|
|
20241023,092300,468354300,37350,37450,37450,37350,192
|
|
20241023,092200,461166200,37500,37550,37550,37400,940
|
|
20241023,092100,425927750,37550,37550,37550,37550,586
|
|
20241023,092000,403923450,37550,37600,37700,37550,392
|
|
20241023,091900,389194700,37550,37600,37600,37550,162
|
|
20241023,091800,383104100,37600,37650,37650,37600,254
|
|
20241023,091700,373546100,37650,37600,37650,37600,54
|
|
20241023,091600,371514000,37600,37800,37800,37500,1021
|
|
20241023,091500,333067600,37800,37850,37900,37800,641
|
|
20241023,091400,308822100,37900,37950,37950,37900,295
|
|
20241023,091300,297641400,37950,38000,38000,37950,323
|
|
20241023,091200,285378550,38000,38000,38000,37950,89
|
|
20241023,091100,281998000,38100,38100,38100,37950,22
|
|
20241023,091000,281160550,37950,37950,38000,37950,601
|
|
20241023,090900,258352500,37950,37850,38000,37850,613
|
|
20241023,090800,235092350,37850,38000,38000,37850,1604
|
|
20241023,090700,174348450,38000,38150,38150,38000,518
|
|
20241023,090600,154659100,38150,38250,38300,38150,592
|
|
20241023,090500,132053900,38250,38300,38350,38250,438
|
|
20241023,090400,115282450,38350,38400,38400,38350,576
|
|
20241023,090300,93168850,38400,38500,38550,38400,534
|
|
20241023,090200,72626050,38400,38400,38400,38400,171
|
|
20241023,090100,66059650,38400,38600,38650,38400,298
|
|
20241023,090000,54565600,38600,38300,38600,38250,1422
|