575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,183100,5646800700,37700,37700,37700,37700,0
|
|
20231006,183000,5646800700,37700,37700,37700,37700,0
|
|
20231006,182900,5646800700,37700,37700,37700,37700,0
|
|
20231006,182800,5646800700,37700,37700,37700,37700,0
|
|
20231006,182700,5646800700,37700,37700,37700,37700,0
|
|
20231006,182600,5646800700,37700,37700,37700,37700,0
|
|
20231006,182500,5646800700,37700,37700,37700,37700,0
|
|
20231006,182400,5646800700,37700,37700,37700,37700,0
|
|
20231006,182300,5646800700,37700,37700,37700,37700,0
|
|
20231006,182200,5646800700,37700,37700,37700,37700,0
|
|
20231006,182100,5646800700,37700,37700,37700,37700,0
|
|
20231006,182000,5646800700,37700,37700,37700,37700,0
|
|
20231006,181900,5646800700,37700,37700,37700,37700,0
|
|
20231006,181800,5646800700,37700,37700,37700,37700,0
|
|
20231006,181700,5646800700,37700,37700,37700,37700,0
|
|
20231006,181600,5646800700,37700,37700,37700,37700,0
|
|
20231006,181500,5646800700,37700,37700,37700,37700,0
|
|
20231006,181400,5646800700,37700,37700,37700,37700,0
|
|
20231006,181300,5646800700,37700,37700,37700,37700,0
|
|
20231006,181200,5646800700,37700,37700,37700,37700,0
|
|
20231006,181100,5646800700,37700,37700,37700,37700,0
|
|
20231006,181000,5646800700,37700,37700,37700,37700,0
|
|
20231006,180900,5646800700,37700,37700,37700,37700,0
|
|
20231006,180800,5646800700,37700,37700,37700,37700,0
|
|
20231006,180700,5646800700,37700,37700,37700,37700,0
|
|
20231006,180600,5646800700,37700,37700,37700,37700,0
|
|
20231006,180500,5646800700,37700,37700,37700,37700,0
|
|
20231006,180400,5646800700,37700,37700,37700,37700,0
|
|
20231006,180300,5646800700,37700,37700,37700,37700,0
|
|
20231006,180200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,180100,5646800700,37700,37700,37700,37700,0
|
|
20231006,180000,5646800700,37700,37700,37700,37700,0
|
|
20231006,175900,5646800700,37700,37700,37700,37700,0
|
|
20231006,175800,5646800700,37700,37700,37700,37700,0
|
|
20231006,175700,5646800700,37700,37700,37700,37700,0
|
|
20231006,175600,5646800700,37700,37700,37700,37700,0
|
|
20231006,175500,5646800700,37700,37700,37700,37700,0
|
|
20231006,175400,5646800700,37700,37700,37700,37700,0
|
|
20231006,175300,5646800700,37700,37700,37700,37700,0
|
|
20231006,175200,5646800700,37700,37700,37700,37700,0
|
|
20231006,175100,5646800700,37700,37700,37700,37700,0
|
|
20231006,175000,5646800700,37700,37700,37700,37700,0
|
|
20231006,174900,5646800700,37700,37700,37700,37700,0
|
|
20231006,174800,5646800700,37700,37700,37700,37700,0
|
|
20231006,174700,5646800700,37700,37700,37700,37700,0
|
|
20231006,174600,5646800700,37700,37700,37700,37700,0
|
|
20231006,174500,5646800700,37700,37700,37700,37700,0
|
|
20231006,174400,5646800700,37700,37700,37700,37700,0
|
|
20231006,174300,5646800700,37700,37700,37700,37700,0
|
|
20231006,174200,5646800700,37700,37700,37700,37700,0
|
|
20231006,174100,5646800700,37700,37700,37700,37700,0
|
|
20231006,174000,5646800700,37700,37700,37700,37700,0
|
|
20231006,173900,5646800700,37700,37700,37700,37700,0
|
|
20231006,173800,5646800700,37700,37700,37700,37700,0
|
|
20231006,173700,5646800700,37700,37700,37700,37700,0
|
|
20231006,173600,5646800700,37700,37700,37700,37700,0
|
|
20231006,173500,5646800700,37700,37700,37700,37700,0
|
|
20231006,173400,5646800700,37700,37700,37700,37700,0
|
|
20231006,173300,5646800700,37700,37700,37700,37700,0
|
|
20231006,173200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,173100,5646800700,37700,37700,37700,37700,0
|
|
20231006,173000,5646800700,37700,37700,37700,37700,0
|
|
20231006,172900,5646800700,37700,37700,37700,37700,0
|
|
20231006,172800,5646800700,37700,37700,37700,37700,0
|
|
20231006,172700,5646800700,37700,37700,37700,37700,0
|
|
20231006,172600,5646800700,37700,37700,37700,37700,0
|
|
20231006,172500,5646800700,37700,37700,37700,37700,0
|
|
20231006,172400,5646800700,37700,37700,37700,37700,0
|
|
20231006,172300,5646800700,37700,37700,37700,37700,0
|
|
20231006,172200,5646800700,37700,37700,37700,37700,0
|
|
20231006,172100,5646800700,37700,37700,37700,37700,0
|
|
20231006,172000,5646800700,37700,37700,37700,37700,0
|
|
20231006,171900,5646800700,37700,37700,37700,37700,0
|
|
20231006,171800,5646800700,37700,37700,37700,37700,0
|
|
20231006,171700,5646800700,37700,37700,37700,37700,0
|
|
20231006,171600,5646800700,37700,37700,37700,37700,0
|
|
20231006,171500,5646800700,37700,37700,37700,37700,0
|
|
20231006,171400,5646800700,37700,37700,37700,37700,0
|
|
20231006,171300,5646800700,37700,37700,37700,37700,0
|
|
20231006,171200,5646800700,37700,37700,37700,37700,0
|
|
20231006,171100,5646800700,37700,37700,37700,37700,0
|
|
20231006,171000,5646800700,37700,37700,37700,37700,0
|
|
20231006,170900,5646800700,37700,37700,37700,37700,0
|
|
20231006,170800,5646800700,37700,37700,37700,37700,0
|
|
20231006,170700,5646800700,37700,37700,37700,37700,0
|
|
20231006,170600,5646800700,37700,37700,37700,37700,0
|
|
20231006,170500,5646800700,37700,37700,37700,37700,0
|
|
20231006,170400,5646800700,37700,37700,37700,37700,0
|
|
20231006,170300,5646800700,37700,37700,37700,37700,0
|
|
20231006,170200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,170100,5646800700,37700,37700,37700,37700,0
|
|
20231006,170000,5646800700,37700,37700,37700,37700,0
|
|
20231006,165900,5646800700,37700,37700,37700,37700,0
|
|
20231006,165800,5646800700,37700,37700,37700,37700,0
|
|
20231006,165700,5646800700,37700,37700,37700,37700,0
|
|
20231006,165600,5646800700,37700,37700,37700,37700,0
|
|
20231006,165500,5646800700,37700,37700,37700,37700,0
|
|
20231006,165400,5646800700,37700,37700,37700,37700,0
|
|
20231006,165300,5646800700,37700,37700,37700,37700,0
|
|
20231006,165200,5646800700,37700,37700,37700,37700,0
|
|
20231006,165100,5646800700,37700,37700,37700,37700,0
|
|
20231006,165000,5646800700,37700,37700,37700,37700,0
|
|
20231006,164900,5646800700,37700,37700,37700,37700,0
|
|
20231006,164800,5646800700,37700,37700,37700,37700,0
|
|
20231006,164700,5646800700,37700,37700,37700,37700,0
|
|
20231006,164600,5646800700,37700,37700,37700,37700,0
|
|
20231006,164500,5646800700,37700,37700,37700,37700,0
|
|
20231006,164400,5646800700,37700,37700,37700,37700,0
|
|
20231006,164300,5646800700,37700,37700,37700,37700,0
|
|
20231006,164200,5646800700,37700,37700,37700,37700,0
|
|
20231006,164100,5646800700,37700,37700,37700,37700,0
|
|
20231006,164000,5646800700,37700,37700,37700,37700,0
|
|
20231006,163900,5646800700,37700,37700,37700,37700,0
|
|
20231006,163800,5646800700,37700,37700,37700,37700,0
|
|
20231006,163700,5646800700,37700,37700,37700,37700,0
|
|
20231006,163600,5646800700,37700,37700,37700,37700,0
|
|
20231006,163500,5646800700,37700,37700,37700,37700,0
|
|
20231006,163400,5646800700,37700,37700,37700,37700,0
|
|
20231006,163300,5646800700,37700,37700,37700,37700,0
|
|
20231006,163200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,163100,5646800700,37700,37700,37700,37700,0
|
|
20231006,163000,5646800700,37700,37700,37700,37700,0
|
|
20231006,162900,5646800700,37700,37700,37700,37700,0
|
|
20231006,162800,5646800700,37700,37700,37700,37700,0
|
|
20231006,162700,5646800700,37700,37700,37700,37700,0
|
|
20231006,162600,5646800700,37700,37700,37700,37700,0
|
|
20231006,162500,5646800700,37700,37700,37700,37700,0
|
|
20231006,162400,5646800700,37700,37700,37700,37700,0
|
|
20231006,162300,5646800700,37700,37700,37700,37700,0
|
|
20231006,162200,5646800700,37700,37700,37700,37700,0
|
|
20231006,162100,5646800700,37700,37700,37700,37700,0
|
|
20231006,162000,5646800700,37700,37700,37700,37700,0
|
|
20231006,161900,5646800700,37700,37700,37700,37700,0
|
|
20231006,161800,5646800700,37700,37700,37700,37700,0
|
|
20231006,161700,5646800700,37700,37700,37700,37700,0
|
|
20231006,161600,5646800700,37700,37700,37700,37700,0
|
|
20231006,161500,5646800700,37700,37700,37700,37700,0
|
|
20231006,161400,5646800700,37700,37700,37700,37700,0
|
|
20231006,161300,5646800700,37700,37700,37700,37700,0
|
|
20231006,161200,5646800700,37700,37700,37700,37700,0
|
|
20231006,161100,5646800700,37700,37700,37700,37700,0
|
|
20231006,161000,5646800700,37700,37700,37700,37700,0
|
|
20231006,160900,5646800700,37700,37700,37700,37700,0
|
|
20231006,160800,5646800700,37700,37700,37700,37700,0
|
|
20231006,160700,5646800700,37700,37700,37700,37700,0
|
|
20231006,160600,5646800700,37700,37700,37700,37700,0
|
|
20231006,160500,5646800700,37700,37700,37700,37700,0
|
|
20231006,160400,5646800700,37700,37700,37700,37700,0
|
|
20231006,160300,5646800700,37700,37700,37700,37700,0
|
|
20231006,160200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,160100,5646800700,37700,37700,37700,37700,0
|
|
20231006,160000,5646800700,37700,37700,37700,37700,0
|
|
20231006,155900,5646800700,37700,37700,37700,37700,0
|
|
20231006,155800,5646800700,37700,37700,37700,37700,0
|
|
20231006,155700,5646800700,37700,37700,37700,37700,0
|
|
20231006,155600,5646800700,37700,37700,37700,37700,0
|
|
20231006,155500,5646800700,37700,37700,37700,37700,0
|
|
20231006,155400,5646800700,37700,37700,37700,37700,0
|
|
20231006,155300,5646800700,37700,37700,37700,37700,0
|
|
20231006,155200,5646800700,37700,37700,37700,37700,0
|
|
20231006,155100,5646800700,37700,37700,37700,37700,0
|
|
20231006,155000,5646800700,37700,37700,37700,37700,0
|
|
20231006,154900,5646800700,37700,37700,37700,37700,0
|
|
20231006,154800,5646800700,37700,37700,37700,37700,0
|
|
20231006,154700,5646800700,37700,37700,37700,37700,0
|
|
20231006,154600,5646800700,37700,37700,37700,37700,0
|
|
20231006,154500,5646800700,37700,37700,37700,37700,0
|
|
20231006,154400,5646800700,37700,37700,37700,37700,0
|
|
20231006,154300,5646800700,37700,37700,37700,37700,0
|
|
20231006,154200,5646800700,37700,37700,37700,37700,0
|
|
20231006,154100,5646800700,37700,37700,37700,37700,0
|
|
20231006,154000,5646800700,37700,37700,37700,37700,0
|
|
20231006,153900,5646800700,37700,37700,37700,37700,0
|
|
20231006,153800,5646800700,37700,37700,37700,37700,0
|
|
20231006,153700,5646800700,37700,37700,37700,37700,0
|
|
20231006,153600,5646800700,37700,37700,37700,37700,0
|
|
20231006,153500,5646800700,37700,37700,37700,37700,0
|
|
20231006,153400,5646800700,37700,37700,37700,37700,0
|
|
20231006,153300,5646800700,37700,37700,37700,37700,0
|
|
20231006,153200,5646800700,37700,37700,37700,37700,2293
|
|
20231006,153100,5646800700,37700,37700,37700,37700,0
|
|
20231006,153000,5646800700,37700,37700,37700,37700,2293
|
|
20231006,152900,5560354600,37550,37550,37550,37550,0
|
|
20231006,152800,5560354600,37550,37550,37550,37550,0
|
|
20231006,152700,5560354600,37550,37550,37550,37550,0
|
|
20231006,152600,5560354600,37550,37550,37550,37550,0
|
|
20231006,152500,5560354600,37550,37550,37550,37550,0
|
|
20231006,152400,5560354600,37550,37550,37550,37550,0
|
|
20231006,152300,5560354600,37550,37550,37550,37550,0
|
|
20231006,152200,5560354600,37550,37550,37550,37550,0
|
|
20231006,152100,5560354600,37550,37550,37550,37550,0
|
|
20231006,152000,5560354600,37550,37550,37550,37550,0
|
|
20231006,151900,5560354600,37550,37650,37650,37550,452
|
|
20231006,151800,5543376150,37650,37550,37650,37550,856
|
|
20231006,151700,5511189650,37550,37600,37650,37550,737
|
|
20231006,151600,5483482700,37600,37650,37650,37600,962
|
|
20231006,151500,5447303450,37650,37650,37650,37650,346
|
|
20231006,151400,5434276550,37650,37650,37650,37650,109
|
|
20231006,151300,5430172700,37650,37700,37700,37650,157
|
|
20231006,151200,5424255100,37650,37700,37700,37650,134
|
|
20231006,151100,5419204300,37700,37650,37700,37650,351
|
|
20231006,151000,5405986650,37650,37700,37700,37650,606
|
|
20231006,150900,5383165450,37650,37650,37650,37650,333
|
|
20231006,150800,5370628000,37650,37700,37700,37650,205
|
|
20231006,150700,5362908850,37700,37700,37700,37650,458
|
|
20231006,150600,5345663750,37700,37700,37700,37700,28
|
|
20231006,150500,5344608150,37700,37700,37700,37650,77
|
|
20231006,150400,5341707550,37700,37700,37700,37650,77
|
|
20231006,150300,5338807150,37700,37700,37700,37650,310
|
|
20231006,150200,5327129200,37700,37700,37700,37700,26
|
|
20231006,150100,5326149000,37650,37700,37700,37650,226
|
|
20231006,150000,5317638850,37650,37700,37700,37650,458
|
|
20231006,145900,5300393450,37700,37700,37700,37650,82
|
|
20231006,145800,5297304600,37700,37750,37750,37700,211
|
|
20231006,145700,5289347600,37750,37750,37800,37750,132
|
|
20231006,145600,5284363950,37800,37800,37800,37800,71
|
|
20231006,145500,5281680150,37800,37800,37800,37750,49
|
|
20231006,145400,5279829000,37800,37750,37800,37750,194
|
|
20231006,145300,5272500750,37750,37750,37800,37700,401
|
|
20231006,145200,5257363300,37750,37750,37800,37750,58
|
|
20231006,145100,5255172700,37700,37750,37800,37700,513
|
|
20231006,145000,5235816550,37700,37750,37750,37700,34
|
|
20231006,144900,5234533350,37750,37750,37750,37700,37
|
|
20231006,144800,5233136650,37750,37700,37750,37700,226
|
|
20231006,144700,5224615350,37700,37700,37750,37700,24
|
|
20231006,144600,5223710500,37750,37750,37750,37700,594
|
|
20231006,144500,5201316150,37750,37750,37750,37700,152
|
|
20231006,144400,5195583150,37750,37750,37750,37750,50
|
|
20231006,144300,5193695650,37750,37750,37750,37700,1124
|
|
20231006,144200,5151273100,37750,37750,37750,37750,33
|
|
20231006,144100,5150027350,37800,37750,37800,37750,40
|
|
20231006,144000,5148515800,37750,37750,37800,37750,19
|
|
20231006,143900,5147798500,37750,37800,37800,37750,5
|
|
20231006,143800,5147609650,37800,37750,37800,37750,59
|
|
20231006,143700,5145379500,37800,37800,37800,37800,1
|
|
20231006,143600,5145341700,37750,37750,37750,37750,0
|
|
20231006,143500,5145341700,37750,37800,37800,37750,99
|
|
20231006,143400,5141601650,37800,37800,37800,37800,1
|
|
20231006,143300,5141563850,37750,37750,37750,37750,3
|
|
20231006,143200,5141450600,37800,37800,37800,37800,35
|
|
20231006,143100,5140127600,37800,37800,37850,37800,125
|
|
20231006,143000,5135402550,37850,37850,37850,37850,30
|
|
20231006,142900,5134267050,37800,37850,37850,37800,110
|
|
20231006,142800,5130108550,37850,37800,37850,37800,193
|
|
20231006,142700,5122811550,37800,37800,37800,37800,87
|
|
20231006,142600,5119522950,37800,37800,37800,37750,186
|
|
20231006,142500,5112493400,37850,37800,37850,37800,68
|
|
20231006,142400,5109920050,37800,37800,37800,37800,2
|
|
20231006,142300,5109844450,37850,37850,37850,37850,1
|
|
20231006,142200,5109806600,37850,37850,37850,37800,37
|
|
20231006,142100,5108406200,37700,37750,37800,37700,183
|
|
20231006,142000,5101503550,37750,37750,37750,37750,1
|
|
20231006,141900,5101465800,37700,37800,37800,37700,945
|
|
20231006,141800,5065821000,37750,37750,37750,37750,261
|
|
20231006,141700,5055968250,37700,37700,37700,37700,24
|
|
20231006,141600,5055063450,37750,37750,37750,37750,31
|
|
20231006,141500,5053893200,37700,37750,37800,37700,162
|
|
20231006,141400,5047777700,37700,37750,37750,37700,280
|
|
20231006,141300,5037220700,37750,37750,37750,37750,42
|
|
20231006,141200,5035635200,37800,37750,37800,37700,562
|
|
20231006,141100,5014420600,37800,37800,37800,37800,173
|
|
20231006,141000,5007881200,37900,37900,37900,37900,0
|
|
20231006,140900,5007881200,37900,37800,37900,37800,37
|
|
20231006,140800,5006479400,37800,37850,37850,37800,1426
|
|
20231006,140700,4952576500,37850,37850,37850,37850,11
|
|
20231006,140600,4952160150,37950,37950,37950,37950,31
|
|
20231006,140500,4950983700,37850,37900,37900,37850,111
|
|
20231006,140400,4946779600,37950,37900,37950,37900,58
|
|
20231006,140300,4944581300,37900,37900,37900,37900,392
|
|
20231006,140200,4929724500,37900,37900,37900,37900,79
|
|
20231006,140100,4926730400,37900,37900,37900,37900,10
|
|
20231006,140000,4926351400,37900,37900,37900,37900,33
|
|
20231006,135900,4925100700,37900,37850,37900,37850,8
|
|
20231006,135800,4924797600,37900,37900,37900,37900,5
|
|
20231006,135700,4924608100,37850,37900,37900,37850,110
|
|
20231006,135600,4920442100,37900,37850,37900,37850,205
|
|
20231006,135500,4912681300,37850,37800,37850,37800,724
|
|
20231006,135400,4885313950,37800,37800,37800,37800,10
|
|
20231006,135300,4884935950,37800,37750,37800,37750,256
|
|
20231006,135200,4875269150,37750,37750,37750,37750,202
|
|
20231006,135100,4867643650,37800,37800,37800,37800,70
|
|
20231006,135000,4864997650,37800,37750,37800,37750,138
|
|
20231006,134900,4859785550,37800,37800,37800,37800,100
|
|
20231006,134800,4856005550,37800,37800,37800,37800,1
|
|
20231006,134700,4855967750,37800,37800,37800,37750,94
|
|
20231006,134600,4852417100,37800,37800,37800,37800,398
|
|
20231006,134500,4837372700,37800,37850,37850,37800,18
|
|
20231006,134400,4836692250,37850,37900,37900,37850,102
|
|
20231006,134300,4832829950,37800,37850,37850,37800,126
|
|
20231006,134200,4828061750,37850,37850,37850,37850,0
|
|
20231006,134100,4828061750,37850,37900,37900,37850,180
|
|
20231006,134000,4821248700,37850,37900,37900,37850,393
|
|
20231006,133900,4806354550,37950,37950,37950,37950,78
|
|
20231006,133800,4803394450,37900,37950,37950,37900,384
|
|
20231006,133700,4788840750,37950,38000,38000,37900,141
|
|
20231006,133600,4783488750,37900,37900,37900,37900,0
|
|
20231006,133500,4783488750,37900,37900,37900,37900,3
|
|
20231006,133400,4783375050,38000,38000,38000,38000,31
|
|
20231006,133300,4782197050,37900,37900,37900,37900,20
|
|
20231006,133200,4781439050,37900,38000,38000,37900,1175
|
|
20231006,133100,4736793050,38050,38050,38050,38050,589
|
|
20231006,133000,4714381600,38000,38050,38050,38000,21
|
|
20231006,132900,4713582600,38050,38050,38050,38050,47
|
|
20231006,132800,4711794250,38050,38050,38050,38050,34
|
|
20231006,132700,4710500550,38050,38050,38050,38050,10
|
|
20231006,132600,4710120050,38050,38050,38050,38050,26
|
|
20231006,132500,4709130750,38000,38050,38050,38000,931
|
|
20231006,132400,4673706700,38100,38050,38100,38050,132
|
|
20231006,132300,4668682500,38050,38050,38050,38050,1104
|
|
20231006,132200,4626675300,38050,38000,38050,38000,922
|
|
20231006,132100,4591595100,38050,38050,38050,38000,182
|
|
20231006,132000,4584677200,38000,38000,38000,38000,306
|
|
20231006,131900,4573049200,38000,38000,38000,38000,31
|
|
20231006,131800,4571871200,38000,38050,38050,38000,53
|
|
20231006,131700,4569855650,38000,38000,38000,38000,5
|
|
20231006,131600,4569665650,38050,38050,38050,38050,21
|
|
20231006,131500,4568866600,38000,38000,38050,38000,68
|
|
20231006,131400,4566281050,38000,38000,38000,38000,530
|
|
20231006,131300,4546141050,38000,38000,38000,38000,1
|
|
20231006,131200,4546103050,38050,38100,38100,38050,261
|
|
20231006,131100,4536169950,38100,38100,38100,38100,751
|
|
20231006,131000,4507556850,38100,38000,38100,38000,1483
|
|
20231006,130900,4451083500,38000,38000,38050,38000,283
|
|
20231006,130800,4440329450,38000,37900,38000,37900,52
|
|
20231006,130700,4438353550,38000,38000,38000,38000,1440
|
|
20231006,130600,4383633550,38050,38050,38050,38000,89
|
|
20231006,130500,4380248100,38050,38000,38050,38000,304
|
|
20231006,130400,4368694100,37900,37900,37900,37900,0
|
|
20231006,130300,4368694100,37900,37900,37900,37900,35
|
|
20231006,130200,4367367600,37900,37900,37900,37900,776
|
|
20231006,130100,4337957200,38000,38000,38000,38000,312
|
|
20231006,130000,4326101200,38000,37950,38000,37950,124
|
|
20231006,125900,4321389700,38000,37950,38000,37950,45
|
|
20231006,125800,4319680350,38050,38000,38050,37900,308
|
|
20231006,125700,4308006100,38050,38050,38050,38050,3
|
|
20231006,125600,4307891950,37900,37900,38050,37900,839
|
|
20231006,125500,4276088350,37950,38000,38000,37950,535
|
|
20231006,125400,4255784400,38000,38050,38050,38000,799
|
|
20231006,125300,4225407300,38050,38050,38050,38050,103
|
|
20231006,125200,4221488150,38050,38050,38050,38050,34
|
|
20231006,125100,4220194450,38050,38050,38050,38050,1050
|
|
20231006,125000,4180241950,38050,38050,38050,38000,60
|
|
20231006,124900,4177961400,38050,38050,38050,38050,1182
|
|
20231006,124800,4132986300,38050,38050,38050,38050,5
|
|
20231006,124700,4132796050,38000,38000,38000,38000,763
|
|
20231006,124600,4103802050,38000,38000,38000,38000,61
|
|
20231006,124500,4101484050,37950,37950,37950,37950,30
|
|
20231006,124400,4100345550,37950,38000,38000,37950,234
|
|
20231006,124300,4091462200,38050,38050,38050,38050,121
|
|
20231006,124200,4086858150,37950,38000,38050,37950,141
|
|
20231006,124100,4081500100,38000,38050,38050,38000,600
|
|
20231006,124000,4058695550,38000,38050,38050,38000,218
|
|
20231006,123900,4050406300,38000,38000,38000,38000,3953
|
|
20231006,123800,3900192300,38000,38000,38000,37950,150
|
|
20231006,123700,3894499000,38000,38000,38000,38000,21
|
|
20231006,123600,3893701000,38000,38000,38000,38000,3188
|
|
20231006,123500,3772557000,37950,38000,38000,37950,108
|
|
20231006,123400,3768458300,38000,37900,38000,37900,101
|
|
20231006,123300,3764620400,37950,37950,37950,37950,188
|
|
20231006,123200,3757485800,37900,37950,37950,37900,206
|
|
20231006,123100,3749673350,37950,37950,37950,37950,12
|
|
20231006,123000,3749217950,37950,37950,37950,37950,86
|
|
20231006,122900,3745954250,37950,37950,37950,37950,50
|
|
20231006,122800,3744056750,37950,37900,37950,37900,101
|
|
20231006,122700,3740228800,37950,37950,37950,37950,34
|
|
20231006,122600,3738938500,37950,37950,37950,37950,287
|
|
20231006,122500,3728046850,38000,37950,38000,37950,8
|
|
20231006,122400,3727742900,37950,38000,38000,37950,46
|
|
20231006,122300,3725995400,37950,37950,37950,37950,778
|
|
20231006,122200,3696470300,37950,37950,37950,37950,44
|
|
20231006,122100,3694800500,37950,37950,37950,37950,209
|
|
20231006,122000,3686868950,37950,37950,37950,37950,31
|
|
20231006,121900,3685692500,37950,37950,37950,37950,111
|
|
20231006,121800,3681480050,37900,37900,37900,37900,508
|
|
20231006,121700,3662226850,37900,37900,37900,37900,32
|
|
20231006,121600,3661014050,37900,37900,37900,37900,1
|
|
20231006,121500,3660976150,37800,37850,37850,37800,62
|
|
20231006,121400,3658630200,37900,37850,37900,37850,91
|
|
20231006,121300,3655183800,37850,37850,37900,37850,92
|
|
20231006,121200,3651701400,37800,37850,37850,37800,856
|
|
20231006,121100,3619339600,37850,37900,37950,37850,349
|
|
20231006,121000,3606123450,37900,37900,37950,37900,190
|
|
20231006,120900,3598922400,37950,37900,37950,37900,52
|
|
20231006,120800,3596949100,37900,37900,37900,37900,269
|
|
20231006,120700,3586754000,37850,37900,37900,37850,49
|
|
20231006,120600,3584899100,37900,37900,37900,37900,24
|
|
20231006,120500,3583989500,37900,37900,37900,37900,0
|
|
20231006,120400,3583989500,37900,37900,37900,37900,32
|
|
20231006,120300,3582776700,37950,37950,37950,37950,1
|
|
20231006,120200,3582738750,37750,37900,37900,37750,2054
|
|
20231006,120100,3505073450,37950,37850,37950,37850,83
|
|
20231006,120000,3501926350,37800,37850,37900,37800,61
|
|
20231006,115900,3499618250,37800,37850,37850,37800,34
|
|
20231006,115800,3498332500,37900,37900,37900,37900,36
|
|
20231006,115700,3496968100,37800,37800,37800,37800,10
|
|
20231006,115600,3496590100,37800,37800,37800,37800,202
|
|
20231006,115500,3488954500,37800,37800,37900,37800,45
|
|
20231006,115400,3487250300,37900,37800,37900,37800,48
|
|
20231006,115300,3485435800,37800,37800,37800,37800,30
|
|
20231006,115200,3484301800,37900,37900,37900,37900,32
|
|
20231006,115100,3483089000,37900,37900,37900,37900,2
|
|
20231006,115000,3483013200,37900,37850,37900,37850,551
|
|
20231006,114900,3462157800,37900,37900,37900,37900,64
|
|
20231006,114800,3459732200,37950,37950,37950,37950,33
|
|
20231006,114700,3458479850,37950,37950,37950,37950,30
|
|
20231006,114600,3457341350,37900,37900,37900,37900,3
|
|
20231006,114500,3457227650,37900,37950,37950,37900,33
|
|
20231006,114400,3455975350,37950,37900,37950,37900,11
|
|
20231006,114300,3455558400,37900,37900,37900,37900,20
|
|
20231006,114200,3454800400,37900,37900,37900,37900,42
|
|
20231006,114100,3453208600,37900,37900,37900,37900,1
|
|
20231006,114000,3453170700,37900,37900,37900,37900,27
|
|
20231006,113900,3452147400,37850,37950,37950,37850,35
|
|
20231006,113800,3450819350,37850,37850,37850,37850,1
|
|
20231006,113700,3450781500,37850,37900,37950,37850,99
|
|
20231006,113600,3447030750,37900,37750,37900,37750,51
|
|
20231006,113500,3445098300,37750,37750,37900,37750,23
|
|
20231006,113400,3444229900,37700,37850,37850,37700,10
|
|
20231006,113300,3443852150,37900,37900,37900,37900,9
|
|
20231006,113200,3443511050,37850,37900,37900,37850,78
|
|
20231006,113100,3440557100,37850,37850,37850,37850,33
|
|
20231006,113000,3439308050,37900,37900,37900,37900,23
|
|
20231006,112900,3438436350,37950,37850,37950,37850,305
|
|
20231006,112800,3426877550,37850,37850,37850,37850,1
|
|
20231006,112700,3426839700,37850,37850,37850,37850,131
|
|
20231006,112600,3421881350,37850,37800,37850,37800,117
|
|
20231006,112500,3417457600,37800,37750,37800,37750,38
|
|
20231006,112400,3416022050,37800,37800,37800,37800,42
|
|
20231006,112300,3414434450,37800,37800,37800,37800,32
|
|
20231006,112200,3413224850,37800,37750,37800,37750,237
|
|
20231006,112100,3404276200,37750,37750,37750,37700,399
|
|
20231006,112000,3389233350,37700,37800,37800,37700,767
|
|
20231006,111900,3360314250,37800,37800,37800,37800,1
|
|
20231006,111800,3360276450,37700,37750,37750,37700,299
|
|
20231006,111700,3348997450,37750,37750,37750,37750,146
|
|
20231006,111600,3343485950,37850,37900,37900,37800,138
|
|
20231006,111500,3338267800,37900,37900,37900,37900,2
|
|
20231006,111400,3338192000,37900,37900,37900,37900,4
|
|
20231006,111300,3338040400,37900,37800,37900,37800,84
|
|
20231006,111200,3334860350,37850,37850,37850,37850,68
|
|
20231006,111100,3332286550,37850,37850,37850,37850,3
|
|
20231006,111000,3332173000,37800,37900,37900,37800,158
|
|
20231006,110900,3326193000,37850,37900,37900,37850,321
|
|
20231006,110800,3314043000,37900,37900,37900,37900,8
|
|
20231006,110700,3313739800,38000,38000,38000,37850,36
|
|
20231006,110600,3312373700,38000,38000,38000,37900,732
|
|
20231006,110500,3284610700,38000,38000,38000,38000,205
|
|
20231006,110400,3276820700,38000,38000,38050,37950,169
|
|
20231006,110300,3270400150,38000,38050,38050,38000,15
|
|
20231006,110200,3269829950,38000,38000,38000,38000,34
|
|
20231006,110100,3268537950,38050,37950,38050,37950,344
|
|
20231006,110000,3255471650,38000,38000,38000,38000,51
|
|
20231006,105900,3253533650,38000,38000,38000,38000,82
|
|
20231006,105800,3250417650,38000,38000,38000,38000,32
|
|
20231006,105700,3249201650,38000,37950,38000,37950,40
|
|
20231006,105600,3247681950,37950,37950,37950,37950,11
|
|
20231006,105500,3247264500,37950,37950,38000,37950,128
|
|
20231006,105400,3242401900,38000,37950,38000,37950,37
|
|
20231006,105300,3240996000,37950,38000,38000,37950,521
|
|
20231006,105200,3221224000,38000,38000,38000,38000,7
|
|
20231006,105100,3220958000,37950,38000,38000,37950,157
|
|
20231006,105000,3214998100,38000,38000,38050,38000,226
|
|
20231006,104900,3206409850,38050,38000,38050,38000,809
|
|
20231006,104800,3175667250,38050,38050,38050,38000,315
|
|
20231006,104700,3163681600,38050,38000,38050,38000,16
|
|
20231006,104600,3163072850,38000,38000,38000,38000,151
|
|
20231006,104500,3157334850,38050,38050,38050,38050,13
|
|
20231006,104400,3156840200,38000,38050,38050,38000,211
|
|
20231006,104300,3148812550,38100,38050,38100,38050,34
|
|
20231006,104200,3147517850,38050,38050,38050,38050,0
|
|
20231006,104100,3147517850,38050,38050,38100,38000,397
|
|
20231006,104000,3132414350,38050,38100,38100,38050,311
|
|
20231006,103900,3120575000,38100,38050,38100,38050,311
|
|
20231006,103800,3108741350,38050,38050,38100,38050,180
|
|
20231006,103700,3101890700,38050,38100,38100,38050,119
|
|
20231006,103600,3097357550,38100,38050,38100,38050,249
|
|
20231006,103500,3087871650,38050,38050,38100,38050,535
|
|
20231006,103400,3067489250,38000,38000,38000,38000,21
|
|
20231006,103300,3066691250,38100,38100,38100,38100,259
|
|
20231006,103200,3056823350,38100,38000,38100,38000,1165
|
|
20231006,103100,3012511500,38000,37950,38000,37950,179
|
|
20231006,103000,3005718350,37950,37950,37950,37950,8
|
|
20231006,102900,3005414750,37950,38000,38000,37900,170
|
|
20231006,102800,2998968600,37900,37900,38000,37900,205
|
|
20231006,102700,2991195900,37900,38000,38000,37900,163
|
|
20231006,102600,2985013200,38000,37900,38000,37900,142
|
|
20231006,102500,2979622450,37950,37900,38000,37900,249
|
|
20231006,102400,2970181600,37900,38000,38000,37900,172
|
|
20231006,102300,2963645800,38000,38000,38000,38000,1
|
|
20231006,102200,2963607800,38050,38050,38050,38000,433
|
|
20231006,102100,2947132600,38050,37950,38050,37850,338
|
|
20231006,102000,2934314850,37950,38000,38000,37950,356
|
|
20231006,101900,2920802150,37950,38000,38100,37800,1002
|
|
20231006,101800,2882840300,38100,38100,38100,38100,52
|
|
20231006,101700,2880859100,38100,38050,38100,38050,208
|
|
20231006,101600,2872944650,38050,38150,38150,38050,395
|
|
20231006,101500,2857895100,38150,38000,38150,38000,1645
|
|
20231006,101400,2795296650,38050,38100,38150,38050,1362
|
|
20231006,101300,2743448100,38100,38050,38100,38050,630
|
|
20231006,101200,2719446000,38050,38050,38100,38050,607
|
|
20231006,101100,2696349550,38050,38050,38100,38050,703
|
|
20231006,101000,2669586500,38000,38050,38050,38000,526
|
|
20231006,100900,2649579000,38050,38000,38050,37950,1264
|
|
20231006,100800,2601547950,38000,37900,38000,37900,1292
|
|
20231006,100700,2552516600,37900,37850,37900,37850,1776
|
|
20231006,100600,2485262950,37800,37850,37850,37800,226
|
|
20231006,100500,2476715650,37800,37750,37800,37750,1576
|
|
20231006,100400,2417176250,37750,37800,37800,37750,249
|
|
20231006,100300,2407773800,37750,37750,37750,37750,409
|
|
20231006,100200,2392334050,37700,37650,37700,37650,929
|
|
20231006,100100,2357317050,37650,37650,37700,37650,50
|
|
20231006,100000,2355434500,37750,37700,37750,37600,87
|
|
20231006,095900,2352152000,37700,37700,37700,37700,152
|
|
20231006,095800,2346421600,37750,37650,37750,37650,376
|
|
20231006,095700,2332248200,37600,37700,37700,37600,56
|
|
20231006,095600,2330139550,37700,37700,37700,37650,292
|
|
20231006,095500,2319144000,37700,37700,37700,37700,5
|
|
20231006,095400,2318955500,37700,37700,37700,37700,159
|
|
20231006,095300,2312961200,37650,37650,37700,37650,128
|
|
20231006,095200,2308140400,37700,37650,37700,37650,295
|
|
20231006,095100,2297019450,37650,37650,37700,37650,123
|
|
20231006,095000,2292387600,37650,37650,37650,37650,32
|
|
20231006,094900,2291182800,37650,37600,37650,37600,52
|
|
20231006,094800,2289227000,37600,37750,37750,37600,5
|
|
20231006,094700,2289038400,37750,37550,37750,37550,37
|
|
20231006,094600,2287643650,37650,37600,37650,37600,1320
|
|
20231006,094500,2237945700,37650,37500,37650,37500,708
|
|
20231006,094400,2211379950,37500,37700,37750,37500,848
|
|
20231006,094300,2179542200,37600,37700,37700,37600,3702
|
|
20231006,094200,2040131250,37750,37800,37850,37750,490
|
|
20231006,094100,2021623400,37800,37850,37850,37800,65
|
|
20231006,094000,2019165900,37800,37900,37950,37800,1038
|
|
20231006,093900,1979865250,37900,37900,37950,37900,605
|
|
20231006,093800,1956931150,37900,37900,37900,37750,329
|
|
20231006,093700,1944463900,37700,37950,37950,37700,724
|
|
20231006,093600,1917093850,37950,37850,37950,37850,672
|
|
20231006,093500,1891627650,37850,37800,37850,37750,989
|
|
20231006,093400,1854234550,37800,37800,37850,37800,805
|
|
20231006,093300,1823794950,37850,37850,37850,37800,385
|
|
20231006,093200,1809222750,37850,37850,37900,37850,982
|
|
20231006,093100,1772048300,37900,37800,37900,37800,3210
|
|
20231006,093000,1650479000,37850,37750,37850,37750,1414
|
|
20231006,092900,1597053500,37750,37550,37750,37550,3246
|
|
20231006,092800,1474767700,37550,37500,37550,37400,333
|
|
20231006,092700,1462290250,37500,37450,37550,37450,86
|
|
20231006,092600,1459064950,37550,37500,37550,37450,656
|
|
20231006,092500,1434465150,37450,37500,37600,37450,435
|
|
20231006,092400,1418163950,37500,37550,37600,37500,369
|
|
20231006,092300,1404307450,37600,37600,37600,37600,35
|
|
20231006,092200,1402991450,37650,37650,37650,37600,140
|
|
20231006,092100,1397725500,37650,37500,37650,37500,1108
|
|
20231006,092000,1356061650,37500,37450,37550,37450,672
|
|
20231006,091900,1330857150,37500,37400,37500,36800,3940
|
|
20231006,091800,1184274100,37400,37650,37700,36950,5242
|
|
20231006,091700,988723700,37650,37350,37650,37350,2924
|
|
20231006,091600,878983950,37300,37400,37400,37300,855
|
|
20231006,091500,847073800,37400,37350,37400,37350,414
|
|
20231006,091400,831607900,37400,37400,37400,37350,415
|
|
20231006,091300,816099450,37400,37350,37450,37350,245
|
|
20231006,091200,806936450,37350,37500,37550,37350,1187
|
|
20231006,091100,762450350,37500,37350,37500,37350,1141
|
|
20231006,091000,719742250,37350,37400,37450,37350,1233
|
|
20231006,090900,673610300,37350,37150,37400,37150,4002
|
|
20231006,090800,524594300,37100,36950,37150,36950,3118
|
|
20231006,090700,409091600,36950,36850,36950,36850,633
|
|
20231006,090600,385728050,36850,36950,36950,36800,1804
|
|
20231006,090500,319160900,37000,36900,37000,36900,1346
|
|
20231006,090400,269437950,36900,36850,36900,36850,961
|
|
20231006,090300,233985150,36750,36850,36850,36650,1064
|
|
20231006,090200,194918550,36850,36950,37000,36800,1010
|
|
20231006,090100,157636850,36950,36700,37000,36650,2064
|
|
20231006,090000,81587950,36700,36450,36700,36450,2196
|