660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,195600,2452107100,36750,36750,36750,36750,0
|
|
20241024,195500,2452107100,36750,36750,36750,36750,0
|
|
20241024,195400,2452107100,36750,36750,36750,36750,0
|
|
20241024,195300,2452107100,36750,36750,36750,36750,0
|
|
20241024,195200,2452107100,36750,36750,36750,36750,0
|
|
20241024,195100,2452107100,36750,36750,36750,36750,0
|
|
20241024,195000,2452107100,36750,36750,36750,36750,0
|
|
20241024,194900,2452107100,36750,36750,36750,36750,0
|
|
20241024,194800,2452107100,36750,36750,36750,36750,0
|
|
20241024,194700,2452107100,36750,36750,36750,36750,0
|
|
20241024,194600,2452107100,36750,36750,36750,36750,0
|
|
20241024,194500,2452107100,36750,36750,36750,36750,0
|
|
20241024,194400,2452107100,36750,36750,36750,36750,0
|
|
20241024,194300,2452107100,36750,36750,36750,36750,0
|
|
20241024,194200,2452107100,36750,36750,36750,36750,0
|
|
20241024,194100,2452107100,36750,36750,36750,36750,0
|
|
20241024,194000,2452107100,36750,36750,36750,36750,0
|
|
20241024,193900,2452107100,36750,36750,36750,36750,0
|
|
20241024,193800,2452107100,36750,36750,36750,36750,0
|
|
20241024,193700,2452107100,36750,36750,36750,36750,0
|
|
20241024,193600,2452107100,36750,36750,36750,36750,0
|
|
20241024,193500,2452107100,36750,36750,36750,36750,0
|
|
20241024,193400,2452107100,36750,36750,36750,36750,0
|
|
20241024,193300,2452107100,36750,36750,36750,36750,0
|
|
20241024,193200,2452107100,36750,36750,36750,36750,0
|
|
20241024,193100,2452107100,36750,36750,36750,36750,0
|
|
20241024,193000,2452107100,36750,36750,36750,36750,0
|
|
20241024,192900,2452107100,36750,36750,36750,36750,0
|
|
20241024,192800,2452107100,36750,36750,36750,36750,0
|
|
20241024,192700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,192600,2452107100,36750,36750,36750,36750,0
|
|
20241024,192500,2452107100,36750,36750,36750,36750,0
|
|
20241024,192400,2452107100,36750,36750,36750,36750,0
|
|
20241024,192300,2452107100,36750,36750,36750,36750,0
|
|
20241024,192200,2452107100,36750,36750,36750,36750,0
|
|
20241024,192100,2452107100,36750,36750,36750,36750,0
|
|
20241024,192000,2452107100,36750,36750,36750,36750,0
|
|
20241024,191900,2452107100,36750,36750,36750,36750,0
|
|
20241024,191800,2452107100,36750,36750,36750,36750,0
|
|
20241024,191700,2452107100,36750,36750,36750,36750,0
|
|
20241024,191600,2452107100,36750,36750,36750,36750,0
|
|
20241024,191500,2452107100,36750,36750,36750,36750,0
|
|
20241024,191400,2452107100,36750,36750,36750,36750,0
|
|
20241024,191300,2452107100,36750,36750,36750,36750,0
|
|
20241024,191200,2452107100,36750,36750,36750,36750,0
|
|
20241024,191100,2452107100,36750,36750,36750,36750,0
|
|
20241024,191000,2452107100,36750,36750,36750,36750,0
|
|
20241024,190900,2452107100,36750,36750,36750,36750,0
|
|
20241024,190800,2452107100,36750,36750,36750,36750,0
|
|
20241024,190700,2452107100,36750,36750,36750,36750,0
|
|
20241024,190600,2452107100,36750,36750,36750,36750,0
|
|
20241024,190500,2452107100,36750,36750,36750,36750,0
|
|
20241024,190400,2452107100,36750,36750,36750,36750,0
|
|
20241024,190300,2452107100,36750,36750,36750,36750,0
|
|
20241024,190200,2452107100,36750,36750,36750,36750,0
|
|
20241024,190100,2452107100,36750,36750,36750,36750,0
|
|
20241024,190000,2452107100,36750,36750,36750,36750,0
|
|
20241024,185900,2452107100,36750,36750,36750,36750,0
|
|
20241024,185800,2452107100,36750,36750,36750,36750,0
|
|
20241024,185700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,185600,2452107100,36750,36750,36750,36750,0
|
|
20241024,185500,2452107100,36750,36750,36750,36750,0
|
|
20241024,185400,2452107100,36750,36750,36750,36750,0
|
|
20241024,185300,2452107100,36750,36750,36750,36750,0
|
|
20241024,185200,2452107100,36750,36750,36750,36750,0
|
|
20241024,185100,2452107100,36750,36750,36750,36750,0
|
|
20241024,185000,2452107100,36750,36750,36750,36750,0
|
|
20241024,184900,2452107100,36750,36750,36750,36750,0
|
|
20241024,184800,2452107100,36750,36750,36750,36750,0
|
|
20241024,184700,2452107100,36750,36750,36750,36750,0
|
|
20241024,184600,2452107100,36750,36750,36750,36750,0
|
|
20241024,184500,2452107100,36750,36750,36750,36750,0
|
|
20241024,184400,2452107100,36750,36750,36750,36750,0
|
|
20241024,184300,2452107100,36750,36750,36750,36750,0
|
|
20241024,184200,2452107100,36750,36750,36750,36750,0
|
|
20241024,184100,2452107100,36750,36750,36750,36750,0
|
|
20241024,184000,2452107100,36750,36750,36750,36750,0
|
|
20241024,183900,2452107100,36750,36750,36750,36750,0
|
|
20241024,183800,2452107100,36750,36750,36750,36750,0
|
|
20241024,183700,2452107100,36750,36750,36750,36750,0
|
|
20241024,183600,2452107100,36750,36750,36750,36750,0
|
|
20241024,183500,2452107100,36750,36750,36750,36750,0
|
|
20241024,183400,2452107100,36750,36750,36750,36750,0
|
|
20241024,183300,2452107100,36750,36750,36750,36750,0
|
|
20241024,183200,2452107100,36750,36750,36750,36750,0
|
|
20241024,183100,2452107100,36750,36750,36750,36750,0
|
|
20241024,183000,2452107100,36750,36750,36750,36750,0
|
|
20241024,182900,2452107100,36750,36750,36750,36750,0
|
|
20241024,182800,2452107100,36750,36750,36750,36750,0
|
|
20241024,182700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,182600,2452107100,36750,36750,36750,36750,0
|
|
20241024,182500,2452107100,36750,36750,36750,36750,0
|
|
20241024,182400,2452107100,36750,36750,36750,36750,0
|
|
20241024,182300,2452107100,36750,36750,36750,36750,0
|
|
20241024,182200,2452107100,36750,36750,36750,36750,0
|
|
20241024,182100,2452107100,36750,36750,36750,36750,0
|
|
20241024,182000,2452107100,36750,36750,36750,36750,0
|
|
20241024,181900,2452107100,36750,36750,36750,36750,0
|
|
20241024,181800,2452107100,36750,36750,36750,36750,0
|
|
20241024,181700,2452107100,36750,36750,36750,36750,0
|
|
20241024,181600,2452107100,36750,36750,36750,36750,0
|
|
20241024,181500,2452107100,36750,36750,36750,36750,0
|
|
20241024,181400,2452107100,36750,36750,36750,36750,0
|
|
20241024,181300,2452107100,36750,36750,36750,36750,0
|
|
20241024,181200,2452107100,36750,36750,36750,36750,0
|
|
20241024,181100,2452107100,36750,36750,36750,36750,0
|
|
20241024,181000,2452107100,36750,36750,36750,36750,0
|
|
20241024,180900,2452107100,36750,36750,36750,36750,0
|
|
20241024,180800,2452107100,36750,36750,36750,36750,0
|
|
20241024,180700,2452107100,36750,36750,36750,36750,0
|
|
20241024,180600,2452107100,36750,36750,36750,36750,0
|
|
20241024,180500,2452107100,36750,36750,36750,36750,0
|
|
20241024,180400,2452107100,36750,36750,36750,36750,0
|
|
20241024,180300,2452107100,36750,36750,36750,36750,0
|
|
20241024,180200,2452107100,36750,36750,36750,36750,0
|
|
20241024,180100,2452107100,36750,36750,36750,36750,0
|
|
20241024,180000,2452107100,36750,36750,36750,36750,0
|
|
20241024,175900,2452107100,36750,36750,36750,36750,0
|
|
20241024,175800,2452107100,36750,36750,36750,36750,0
|
|
20241024,175700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,175600,2452107100,36750,36750,36750,36750,0
|
|
20241024,175500,2452107100,36750,36750,36750,36750,0
|
|
20241024,175400,2452107100,36750,36750,36750,36750,0
|
|
20241024,175300,2452107100,36750,36750,36750,36750,0
|
|
20241024,175200,2452107100,36750,36750,36750,36750,0
|
|
20241024,175100,2452107100,36750,36750,36750,36750,0
|
|
20241024,175000,2452107100,36750,36750,36750,36750,0
|
|
20241024,174900,2452107100,36750,36750,36750,36750,0
|
|
20241024,174800,2452107100,36750,36750,36750,36750,0
|
|
20241024,174700,2452107100,36750,36750,36750,36750,0
|
|
20241024,174600,2452107100,36750,36750,36750,36750,0
|
|
20241024,174500,2452107100,36750,36750,36750,36750,0
|
|
20241024,174400,2452107100,36750,36750,36750,36750,0
|
|
20241024,174300,2452107100,36750,36750,36750,36750,0
|
|
20241024,174200,2452107100,36750,36750,36750,36750,0
|
|
20241024,174100,2452107100,36750,36750,36750,36750,0
|
|
20241024,174000,2452107100,36750,36750,36750,36750,0
|
|
20241024,173900,2452107100,36750,36750,36750,36750,0
|
|
20241024,173800,2452107100,36750,36750,36750,36750,0
|
|
20241024,173700,2452107100,36750,36750,36750,36750,0
|
|
20241024,173600,2452107100,36750,36750,36750,36750,0
|
|
20241024,173500,2452107100,36750,36750,36750,36750,0
|
|
20241024,173400,2452107100,36750,36750,36750,36750,0
|
|
20241024,173300,2452107100,36750,36750,36750,36750,0
|
|
20241024,173200,2452107100,36750,36750,36750,36750,0
|
|
20241024,173100,2452107100,36750,36750,36750,36750,0
|
|
20241024,173000,2452107100,36750,36750,36750,36750,0
|
|
20241024,172900,2452107100,36750,36750,36750,36750,0
|
|
20241024,172800,2452107100,36750,36750,36750,36750,0
|
|
20241024,172700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,172600,2452107100,36750,36750,36750,36750,0
|
|
20241024,172500,2452107100,36750,36750,36750,36750,0
|
|
20241024,172400,2452107100,36750,36750,36750,36750,0
|
|
20241024,172300,2452107100,36750,36750,36750,36750,0
|
|
20241024,172200,2452107100,36750,36750,36750,36750,0
|
|
20241024,172100,2452107100,36750,36750,36750,36750,0
|
|
20241024,172000,2452107100,36750,36750,36750,36750,0
|
|
20241024,171900,2452107100,36750,36750,36750,36750,0
|
|
20241024,171800,2452107100,36750,36750,36750,36750,0
|
|
20241024,171700,2452107100,36750,36750,36750,36750,0
|
|
20241024,171600,2452107100,36750,36750,36750,36750,0
|
|
20241024,171500,2452107100,36750,36750,36750,36750,0
|
|
20241024,171400,2452107100,36750,36750,36750,36750,0
|
|
20241024,171300,2452107100,36750,36750,36750,36750,0
|
|
20241024,171200,2452107100,36750,36750,36750,36750,0
|
|
20241024,171100,2452107100,36750,36750,36750,36750,0
|
|
20241024,171000,2452107100,36750,36750,36750,36750,0
|
|
20241024,170900,2452107100,36750,36750,36750,36750,0
|
|
20241024,170800,2452107100,36750,36750,36750,36750,0
|
|
20241024,170700,2452107100,36750,36750,36750,36750,0
|
|
20241024,170600,2452107100,36750,36750,36750,36750,0
|
|
20241024,170500,2452107100,36750,36750,36750,36750,0
|
|
20241024,170400,2452107100,36750,36750,36750,36750,0
|
|
20241024,170300,2452107100,36750,36750,36750,36750,0
|
|
20241024,170200,2452107100,36750,36750,36750,36750,0
|
|
20241024,170100,2452107100,36750,36750,36750,36750,0
|
|
20241024,170000,2452107100,36750,36750,36750,36750,0
|
|
20241024,165900,2452107100,36750,36750,36750,36750,0
|
|
20241024,165800,2452107100,36750,36750,36750,36750,0
|
|
20241024,165700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,165600,2452107100,36750,36750,36750,36750,0
|
|
20241024,165500,2452107100,36750,36750,36750,36750,0
|
|
20241024,165400,2452107100,36750,36750,36750,36750,0
|
|
20241024,165300,2452107100,36750,36750,36750,36750,0
|
|
20241024,165200,2452107100,36750,36750,36750,36750,0
|
|
20241024,165100,2452107100,36750,36750,36750,36750,0
|
|
20241024,165000,2452107100,36750,36750,36750,36750,0
|
|
20241024,164900,2452107100,36750,36750,36750,36750,0
|
|
20241024,164800,2452107100,36750,36750,36750,36750,0
|
|
20241024,164700,2452107100,36750,36750,36750,36750,0
|
|
20241024,164600,2452107100,36750,36750,36750,36750,0
|
|
20241024,164500,2452107100,36750,36750,36750,36750,0
|
|
20241024,164400,2452107100,36750,36750,36750,36750,0
|
|
20241024,164300,2452107100,36750,36750,36750,36750,0
|
|
20241024,164200,2452107100,36750,36750,36750,36750,0
|
|
20241024,164100,2452107100,36750,36750,36750,36750,0
|
|
20241024,164000,2452107100,36750,36750,36750,36750,0
|
|
20241024,163900,2452107100,36750,36750,36750,36750,0
|
|
20241024,163800,2452107100,36750,36750,36750,36750,0
|
|
20241024,163700,2452107100,36750,36750,36750,36750,0
|
|
20241024,163600,2452107100,36750,36750,36750,36750,0
|
|
20241024,163500,2452107100,36750,36750,36750,36750,0
|
|
20241024,163400,2452107100,36750,36750,36750,36750,0
|
|
20241024,163300,2452107100,36750,36750,36750,36750,0
|
|
20241024,163200,2452107100,36750,36750,36750,36750,0
|
|
20241024,163100,2452107100,36750,36750,36750,36750,0
|
|
20241024,163000,2452107100,36750,36750,36750,36750,0
|
|
20241024,162900,2452107100,36750,36750,36750,36750,0
|
|
20241024,162800,2452107100,36750,36750,36750,36750,0
|
|
20241024,162700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,162600,2452107100,36750,36750,36750,36750,0
|
|
20241024,162500,2452107100,36750,36750,36750,36750,0
|
|
20241024,162400,2452107100,36750,36750,36750,36750,0
|
|
20241024,162300,2452107100,36750,36750,36750,36750,0
|
|
20241024,162200,2452107100,36750,36750,36750,36750,0
|
|
20241024,162100,2452107100,36750,36750,36750,36750,0
|
|
20241024,162000,2452107100,36750,36750,36750,36750,0
|
|
20241024,161900,2452107100,36750,36750,36750,36750,0
|
|
20241024,161800,2452107100,36750,36750,36750,36750,0
|
|
20241024,161700,2452107100,36750,36750,36750,36750,0
|
|
20241024,161600,2452107100,36750,36750,36750,36750,0
|
|
20241024,161500,2452107100,36750,36750,36750,36750,0
|
|
20241024,161400,2452107100,36750,36750,36750,36750,0
|
|
20241024,161300,2452107100,36750,36750,36750,36750,0
|
|
20241024,161200,2452107100,36750,36750,36750,36750,0
|
|
20241024,161100,2452107100,36750,36750,36750,36750,0
|
|
20241024,161000,2452107100,36750,36750,36750,36750,0
|
|
20241024,160900,2452107100,36750,36750,36750,36750,0
|
|
20241024,160800,2452107100,36750,36750,36750,36750,0
|
|
20241024,160700,2452107100,36750,36750,36750,36750,0
|
|
20241024,160600,2452107100,36750,36750,36750,36750,0
|
|
20241024,160500,2452107100,36750,36750,36750,36750,0
|
|
20241024,160400,2452107100,36750,36750,36750,36750,0
|
|
20241024,160300,2452107100,36750,36750,36750,36750,0
|
|
20241024,160200,2452107100,36750,36750,36750,36750,0
|
|
20241024,160100,2452107100,36750,36750,36750,36750,0
|
|
20241024,160000,2452107100,36750,36750,36750,36750,0
|
|
20241024,155900,2452107100,36750,36750,36750,36750,0
|
|
20241024,155800,2452107100,36750,36750,36750,36750,0
|
|
20241024,155700,2452107100,36750,36750,36750,36750,1548
|
|
20241024,155600,2452107100,36750,36750,36750,36750,0
|
|
20241024,155500,2452107100,36750,36750,36750,36750,0
|
|
20241024,155400,2452107100,36750,36750,36750,36750,0
|
|
20241024,155300,2452107100,36750,36750,36750,36750,0
|
|
20241024,155200,2452107100,36750,36750,36750,36750,0
|
|
20241024,155100,2452107100,36750,36750,36750,36750,0
|
|
20241024,155000,2452107100,36750,36750,36750,36750,0
|
|
20241024,154900,2452107100,36750,36750,36750,36750,0
|
|
20241024,154800,2452107100,36750,36750,36750,36750,0
|
|
20241024,154700,2452107100,36750,36750,36750,36750,0
|
|
20241024,154600,2452107100,36750,36750,36750,36750,0
|
|
20241024,154500,2452107100,36750,36750,36750,36750,0
|
|
20241024,154400,2452107100,36750,36750,36750,36750,0
|
|
20241024,154300,2452107100,36750,36750,36750,36750,0
|
|
20241024,154200,2452107100,36750,36750,36750,36750,0
|
|
20241024,154100,2452107100,36750,36750,36750,36750,0
|
|
20241024,154000,2452107100,36750,36750,36750,36750,0
|
|
20241024,153900,2452107100,36750,36750,36750,36750,0
|
|
20241024,153800,2452107100,36750,36750,36750,36750,0
|
|
20241024,153700,2452107100,36750,36750,36750,36750,0
|
|
20241024,153600,2452107100,36750,36750,36750,36750,0
|
|
20241024,153500,2452107100,36750,36750,36750,36750,0
|
|
20241024,153400,2452107100,36750,36750,36750,36750,0
|
|
20241024,153300,2452107100,36750,36750,36750,36750,0
|
|
20241024,153200,2452107100,36750,36750,36750,36750,0
|
|
20241024,153100,2452107100,36750,36750,36750,36750,0
|
|
20241024,153000,2452107100,36750,36750,36750,36750,1548
|
|
20241024,152900,2395218100,36800,36800,36800,36800,0
|
|
20241024,152800,2395218100,36800,36800,36800,36800,0
|
|
20241024,152700,2395218100,36800,36800,36800,36800,0
|
|
20241024,152600,2395218100,36800,36800,36800,36800,0
|
|
20241024,152500,2395218100,36800,36800,36800,36800,0
|
|
20241024,152400,2395218100,36800,36800,36800,36800,0
|
|
20241024,152300,2395218100,36800,36800,36800,36800,0
|
|
20241024,152200,2395218100,36800,36800,36800,36800,0
|
|
20241024,152100,2395218100,36800,36800,36800,36800,0
|
|
20241024,152000,2395218100,36800,36800,36800,36800,0
|
|
20241024,151900,2395218100,36800,36800,36850,36600,144
|
|
20241024,151800,2389933500,36700,36700,36750,36650,120
|
|
20241024,151700,2385530150,36850,36750,36850,36650,180
|
|
20241024,151600,2378908050,36800,36650,36800,36650,4
|
|
20241024,151500,2378761300,36800,36800,36800,36800,2
|
|
20241024,151400,2378687700,36850,36800,36850,36600,87
|
|
20241024,151300,2375492700,36800,36750,36800,36750,3
|
|
20241024,151200,2375382350,36800,36800,36800,36800,1
|
|
20241024,151100,2375345550,36800,36800,36800,36800,1
|
|
20241024,151000,2375308750,36700,36600,36850,36600,17
|
|
20241024,150900,2374682700,36850,36800,36850,36800,23
|
|
20241024,150800,2373835200,36850,36800,36850,36800,63
|
|
20241024,150700,2371516750,36750,36800,36850,36550,250
|
|
20241024,150600,2362320800,36750,36750,36800,36750,255
|
|
20241024,150500,2352949500,36700,36700,36700,36700,71
|
|
20241024,150400,2350343800,36700,36450,36800,36450,2998
|
|
20241024,150300,2240415350,36400,36400,36400,36400,25
|
|
20241024,150200,2239505350,36400,36400,36400,36400,0
|
|
20241024,150100,2239505350,36400,36350,36400,36300,21
|
|
20241024,150000,2238742850,36300,36350,36400,36300,95
|
|
20241024,145900,2235290700,36400,36400,36400,36350,89
|
|
20241024,145800,2232054350,36450,36350,36450,36350,77
|
|
20241024,145700,2229253500,36500,36500,36500,36500,1
|
|
20241024,145600,2229217000,36350,36400,36500,36300,106
|
|
20241024,145500,2225361050,36350,36350,36400,36350,63
|
|
20241024,145400,2223070950,36300,36300,36400,36300,87
|
|
20241024,145300,2219911200,36400,36400,36400,36250,63
|
|
20241024,145200,2217624050,36300,36300,36300,36300,24
|
|
20241024,145100,2216752850,36450,36250,36450,36250,58
|
|
20241024,145000,2214647050,36250,36250,36400,36250,122
|
|
20241024,144900,2210221300,36400,36400,36400,36250,57
|
|
20241024,144800,2208154600,36350,36400,36400,36300,381
|
|
20241024,144700,2194311550,36500,36500,36550,36400,89
|
|
20241024,144600,2191068700,36600,36650,36650,36500,33
|
|
20241024,144500,2189863950,36500,36550,36650,36500,109
|
|
20241024,144400,2185879700,36500,36450,36800,36450,1463
|
|
20241024,144300,2132367250,36800,36350,36800,36350,1031
|
|
20241024,144200,2094562450,36500,36400,36500,36350,86
|
|
20241024,144100,2091434950,36600,36600,36600,36600,1
|
|
20241024,144000,2091398350,36550,36500,36550,36350,122
|
|
20241024,143900,2086949700,36500,36550,36550,36350,98
|
|
20241024,143800,2083369050,36550,36400,36550,36300,128
|
|
20241024,143700,2078715050,36400,36600,36600,36400,29
|
|
20241024,143600,2077659250,36600,36550,36600,36500,904
|
|
20241024,143500,2044580900,36450,36500,36600,36450,680
|
|
20241024,143400,2019760600,36600,36500,36600,36400,584
|
|
20241024,143300,1998443250,36500,35950,36500,35950,2339
|
|
20241024,143200,1913573800,36000,35950,36000,35950,82
|
|
20241024,143100,1910624900,35900,35800,36000,35800,126
|
|
20241024,143000,1906105250,35950,35950,35950,35850,110
|
|
20241024,142900,1902159800,35850,35900,35950,35850,132
|
|
20241024,142800,1897425700,35950,35950,35950,35850,58
|
|
20241024,142700,1895344550,35900,35900,35950,35850,81
|
|
20241024,142600,1892437500,35850,35900,35900,35850,58
|
|
20241024,142500,1890356650,35950,35950,35950,35950,96
|
|
20241024,142400,1886905450,36000,36000,36000,35950,62
|
|
20241024,142300,1884676450,35950,35950,36000,35950,57
|
|
20241024,142200,1882627250,36050,35900,36050,35900,83
|
|
20241024,142100,1879646350,35950,35850,35950,35850,86
|
|
20241024,142000,1876561600,36000,35850,36000,35850,401
|
|
20241024,141900,1862185600,36000,36000,36000,35900,528
|
|
20241024,141800,1843224700,36000,35900,36000,35900,186
|
|
20241024,141700,1836531000,36050,35900,36050,35900,42
|
|
20241024,141600,1835021500,36000,35900,36000,35900,78
|
|
20241024,141500,1832217650,36050,36050,36050,35900,8
|
|
20241024,141400,1831930150,35950,36000,36000,35900,63
|
|
20241024,141300,1829666700,35950,36050,36050,35950,190
|
|
20241024,141200,1822834950,36050,36000,36200,35950,110
|
|
20241024,141100,1818876100,36000,36000,36050,35950,81
|
|
20241024,141000,1815961250,36050,36100,36100,35950,39
|
|
20241024,140900,1814558050,36100,36000,36150,36000,32
|
|
20241024,140800,1813405500,36200,36150,36200,36000,231
|
|
20241024,140700,1805067650,36150,36050,36150,35950,83
|
|
20241024,140600,1802081850,36000,36000,36050,36000,108
|
|
20241024,140500,1798193750,36050,36000,36050,36000,28
|
|
20241024,140400,1797185650,36100,35950,36200,35950,89
|
|
20241024,140300,1793983900,36000,35950,36000,35950,59
|
|
20241024,140200,1791861300,36100,35950,36100,35950,27
|
|
20241024,140100,1790890500,36100,36050,36150,36000,182
|
|
20241024,140000,1784324800,36100,36100,36100,36000,47
|
|
20241024,135900,1782632500,36200,36050,36200,36050,57
|
|
20241024,135800,1780577150,35950,35950,36050,35950,58
|
|
20241024,135700,1778490400,36050,36000,36050,36000,35
|
|
20241024,135600,1777229900,36050,36050,36050,36000,103
|
|
20241024,135500,1773518300,35950,35950,36050,35950,106
|
|
20241024,135400,1769702600,36100,36100,36150,35950,95
|
|
20241024,135300,1766278800,36100,36100,36100,36050,57
|
|
20241024,135200,1764223850,36050,36000,36050,36000,75
|
|
20241024,135100,1761522500,36050,36050,36050,35950,60
|
|
20241024,135000,1759363650,35950,36050,36050,35950,89
|
|
20241024,134900,1756163800,35950,35950,35950,35950,31
|
|
20241024,134800,1755049350,36000,36050,36100,35950,272
|
|
20241024,134700,1745244850,35900,36050,36100,35900,33
|
|
20241024,134600,1744059800,35950,35950,36050,35950,97
|
|
20241024,134500,1740571550,35950,35900,36050,35900,72
|
|
20241024,134400,1737985900,36000,35900,36000,35900,60
|
|
20241024,134300,1735831500,36000,35900,36050,35900,46
|
|
20241024,134200,1734178850,35900,36000,36000,35900,45
|
|
20241024,134100,1732561950,35900,36000,36000,35900,98
|
|
20241024,134000,1729043650,36000,36100,36100,36000,22
|
|
20241024,133900,1728251550,35900,36100,36100,35900,208
|
|
20241024,133800,1720781250,36100,36100,36100,35950,134
|
|
20241024,133700,1715963500,35950,35950,36100,35950,90
|
|
20241024,133600,1712727850,36100,36000,36100,36000,125
|
|
20241024,133500,1708226550,36200,36050,36200,36050,31
|
|
20241024,133400,1707108850,36200,36150,36200,36050,62
|
|
20241024,133300,1704873050,36050,36150,36150,36050,33
|
|
20241024,133200,1703683200,36050,36100,36200,36050,88
|
|
20241024,133100,1700509100,36300,36150,36300,36050,50
|
|
20241024,133000,1698704150,36100,36200,36300,36100,69
|
|
20241024,132900,1696212850,36300,36150,36300,36150,57
|
|
20241024,132800,1694152000,36300,36300,36300,36150,33
|
|
20241024,132700,1692958750,36150,36150,36300,36150,105
|
|
20241024,132600,1689162700,36350,36100,36350,36100,65
|
|
20241024,132500,1686815450,36050,36050,36050,36050,55
|
|
20241024,132400,1684832700,36250,36350,36350,36250,54
|
|
20241024,132300,1682872700,36300,36400,36450,36300,128
|
|
20241024,132200,1678220350,36400,36400,36450,36400,137
|
|
20241024,132100,1673233450,36400,36400,36400,36400,126
|
|
20241024,132000,1668647050,36450,36450,36450,36400,59
|
|
20241024,131900,1666499100,36500,36500,36500,36450,134
|
|
20241024,131800,1661609700,36500,36450,36500,36450,57
|
|
20241024,131700,1659531950,36500,36500,36500,36500,1
|
|
20241024,131600,1659495450,36400,36400,36500,36400,142
|
|
20241024,131500,1654321550,36400,36350,36400,36350,26
|
|
20241024,131400,1653376400,36400,36400,36400,36400,5
|
|
20241024,131300,1653194400,36400,36350,36400,36350,28
|
|
20241024,131200,1652176550,36400,36400,36400,36400,4
|
|
20241024,131100,1652030950,36350,36350,36350,36350,23
|
|
20241024,131000,1651194900,36450,36450,36450,36450,1
|
|
20241024,130900,1651158450,36350,36450,36450,36350,44
|
|
20241024,130800,1649557350,36450,36300,36450,36200,361
|
|
20241024,130700,1636455300,36300,36150,36300,36150,6
|
|
20241024,130600,1636238250,36300,36200,36300,36200,27
|
|
20241024,130500,1635260750,36300,36300,36300,36300,1
|
|
20241024,130400,1635224450,36100,36100,36100,36100,25
|
|
20241024,130300,1634321950,36300,36100,36300,36100,60
|
|
20241024,130200,1632152550,36300,36250,36300,36250,29
|
|
20241024,130100,1631101250,36250,36150,36250,36150,24
|
|
20241024,130000,1630233550,36250,36250,36250,36250,21
|
|
20241024,125900,1629472300,36150,36150,36150,36150,27
|
|
20241024,125800,1628496250,36250,36250,36250,36250,0
|
|
20241024,125700,1628496250,36250,36250,36250,36250,1
|
|
20241024,125600,1628460000,36300,36250,36300,36250,46
|
|
20241024,125500,1626792450,36450,36450,36450,36450,0
|
|
20241024,125400,1626792450,36450,36150,36450,36150,143
|
|
20241024,125300,1621605150,36300,36250,36300,36250,304
|
|
20241024,125200,1610585100,36450,36200,36450,36150,297
|
|
20241024,125100,1599808900,36300,36300,36300,36300,3
|
|
20241024,125000,1599700000,36150,36150,36150,36150,23
|
|
20241024,124900,1598868550,36350,36150,36350,36150,27
|
|
20241024,124800,1597892200,36350,36350,36350,36350,0
|
|
20241024,124700,1597892200,36350,36150,36350,36100,39
|
|
20241024,124600,1596481300,36350,36200,36350,36150,161
|
|
20241024,124500,1590638300,36250,36100,36250,36100,30
|
|
20241024,124400,1589555000,36250,36100,36250,36050,11
|
|
20241024,124300,1589158000,36050,36000,36050,36000,35
|
|
20241024,124200,1587897450,36300,35900,36300,35900,94
|
|
20241024,124100,1584510050,36000,35950,36000,35950,51
|
|
20241024,124000,1582674850,35950,35950,35950,35800,229
|
|
20241024,123900,1574476050,35950,36000,36000,35900,29
|
|
20241024,123800,1573433550,35750,36000,36000,35750,829
|
|
20241024,123700,1543674150,35950,36050,36300,35900,405
|
|
20241024,123600,1529117350,35900,35900,36050,35800,979
|
|
20241024,123500,1493979850,36050,35950,36050,35850,319
|
|
20241024,123400,1482498600,35850,35800,35850,35800,725
|
|
20241024,123300,1456541600,35850,35850,35850,35800,149
|
|
20241024,123200,1451201750,35850,35900,35950,35850,865
|
|
20241024,123100,1420163150,35900,36000,36000,35900,116
|
|
20241024,123000,1415989850,36000,36050,36050,36000,175
|
|
20241024,122900,1409689800,36000,36000,36100,35850,765
|
|
20241024,122800,1382212250,36100,36000,36100,35950,103
|
|
20241024,122700,1378505250,36000,36200,36200,36000,807
|
|
20241024,122600,1349451550,36200,36250,36300,36050,1178
|
|
20241024,122500,1306882200,36300,36250,36300,36250,331
|
|
20241024,122400,1294883000,36200,36250,36250,36200,27
|
|
20241024,122300,1293905550,36200,36450,36450,36200,287
|
|
20241024,122200,1283501650,36250,36450,36450,36250,30
|
|
20241024,122100,1282412950,36450,36300,36450,36250,339
|
|
20241024,122000,1270108400,36250,36350,36350,36250,373
|
|
20241024,121900,1256569600,36400,36200,36400,36200,539
|
|
20241024,121800,1237055300,36400,36400,36400,36400,0
|
|
20241024,121700,1237055300,36400,36400,36400,36300,415
|
|
20241024,121600,1221970900,36600,36350,36600,36350,34
|
|
20241024,121500,1220734750,36700,36400,36700,36250,1301
|
|
20241024,121400,1173536250,36450,36500,36500,36450,28
|
|
20241024,121300,1172515150,36500,36500,36500,36500,393
|
|
20241024,121200,1158170650,36650,36550,36650,36550,40
|
|
20241024,121100,1156707150,36650,36650,36650,36650,0
|
|
20241024,121000,1156707150,36650,36700,36750,36550,139
|
|
20241024,120900,1151607800,36700,36650,36700,36650,82
|
|
20241024,120800,1148602450,36500,36650,36650,36500,54
|
|
20241024,120700,1146626950,36650,36500,36650,36500,28
|
|
20241024,120600,1145604800,36500,36500,36500,36500,15
|
|
20241024,120500,1145057300,36500,36600,36600,36400,39
|
|
20241024,120400,1143636000,36450,36450,36450,36450,26
|
|
20241024,120300,1142688300,36450,36350,36450,36350,61
|
|
20241024,120200,1140468100,36400,36350,36400,36350,2
|
|
20241024,120100,1140395350,36300,36400,36500,36300,25
|
|
20241024,120000,1139487550,36400,36450,36450,36400,35
|
|
20241024,115900,1138213450,36650,36500,36650,36500,6
|
|
20241024,115800,1137994300,36400,36500,36500,36300,734
|
|
20241024,115700,1111341350,36350,36500,36500,36350,15
|
|
20241024,115600,1110794000,36500,36350,36500,36350,26
|
|
20241024,115500,1109848750,36550,36400,36550,36350,205
|
|
20241024,115400,1102393750,36400,36700,36700,36400,692
|
|
20241024,115300,1077139000,36550,36600,36600,36550,57
|
|
20241024,115200,1075054300,36700,36700,36700,36700,0
|
|
20241024,115100,1075054300,36700,36550,36700,36550,24
|
|
20241024,115000,1074176950,36700,36700,36700,36700,0
|
|
20241024,114900,1074176950,36700,36700,36700,36500,105
|
|
20241024,114800,1070332900,36700,36400,36700,36400,23
|
|
20241024,114700,1069494850,36400,36350,36500,36350,39
|
|
20241024,114600,1068075600,36350,36350,36350,36350,49
|
|
20241024,114500,1066294450,36500,36500,36500,36500,2
|
|
20241024,114400,1066221450,36500,36350,36500,36350,24
|
|
20241024,114300,1065348900,36500,36450,36500,36450,28
|
|
20241024,114200,1064328250,36350,36350,36350,36350,27
|
|
20241024,114100,1063346800,36400,36350,36400,36350,46
|
|
20241024,114000,1061673550,36550,36450,36550,36450,4
|
|
20241024,113900,1061527650,36450,36300,36450,36300,29
|
|
20241024,113800,1060474650,36450,36450,36450,36450,0
|
|
20241024,113700,1060474650,36450,36500,36500,36350,28
|
|
20241024,113600,1059456300,36500,36450,36500,36450,10
|
|
20241024,113500,1059091750,36450,36400,36450,36350,131
|
|
20241024,113400,1054324550,36450,36450,36450,36450,15
|
|
20241024,113300,1053777800,36500,36500,36500,36500,0
|
|
20241024,113200,1053777800,36500,36500,36500,36400,34
|
|
20241024,113100,1052539300,36500,36500,36500,36500,1
|
|
20241024,113000,1052502800,36400,36450,36450,36400,144
|
|
20241024,112900,1047255250,36450,36450,36450,36450,1
|
|
20241024,112800,1047218800,36450,36500,36500,36450,26
|
|
20241024,112700,1046270100,36500,36500,36500,36500,4
|
|
20241024,112600,1046124100,36550,36550,36550,36550,0
|
|
20241024,112500,1046124100,36550,36700,36700,36550,4
|
|
20241024,112400,1045977750,36550,36600,36700,36550,56
|
|
20241024,112300,1043928200,36550,36500,36550,36500,151
|
|
20241024,112200,1038410350,36550,36500,36550,36500,3
|
|
20241024,112100,1038300800,36500,36700,36700,36500,41
|
|
20241024,112000,1036804100,36700,36600,36700,36600,27
|
|
20241024,111900,1035815800,36700,36600,36700,36600,112
|
|
20241024,111800,1031716500,36500,36450,36500,36300,222
|
|
20241024,111700,1023620450,36450,36450,36450,36450,10
|
|
20241024,111600,1023255950,36450,36300,36450,36300,25
|
|
20241024,111500,1022348300,36450,36400,36450,36400,139
|
|
20241024,111400,1017281800,36350,36350,36350,36350,57
|
|
20241024,111300,1015209850,36450,36350,36450,36350,26
|
|
20241024,111200,1014264650,36450,36350,36450,36350,26
|
|
20241024,111100,1013319450,36350,36450,36450,36350,2
|
|
20241024,111000,1013246650,36350,36250,36350,36250,38
|
|
20241024,110900,1011866900,36300,36250,36300,36250,31
|
|
20241024,110800,1010743000,36450,36200,36450,36200,50
|
|
20241024,110700,1008932750,36200,36150,36200,36150,28
|
|
20241024,110600,1007920500,36350,36250,36350,36250,24
|
|
20241024,110500,1007050400,36450,36400,36450,36350,19
|
|
20241024,110400,1006359600,36450,36350,36450,36350,144
|
|
20241024,110300,1001124900,36250,36250,36250,36250,2
|
|
20241024,110200,1001052400,36350,36400,36450,36250,110
|
|
20241024,110100,997051850,36400,36100,36400,36100,760
|
|
20241024,110000,969492500,36000,36100,36100,36000,30
|
|
20241024,105900,968412200,36150,35950,36150,35850,525
|
|
20241024,105800,949479250,35950,35900,35950,35850,117
|
|
20241024,105700,945284250,35900,35900,35900,35900,21
|
|
20241024,105600,944530350,36050,36050,36050,36050,0
|
|
20241024,105500,944530350,36050,36050,36050,35900,36
|
|
20241024,105400,943236400,36000,35950,36050,35950,52
|
|
20241024,105300,941365900,35950,36000,36050,35950,11
|
|
20241024,105200,940970300,36050,35850,36050,35850,24
|
|
20241024,105100,940109700,36050,36050,36050,36050,0
|
|
20241024,105000,940109700,36050,35850,36050,35850,27
|
|
20241024,104900,939141550,36050,35950,36050,35950,9
|
|
20241024,104800,938817550,35950,35850,35950,35850,25
|
|
20241024,104700,937921200,36000,35850,36000,35850,124
|
|
20241024,104600,933470800,35950,35950,35950,35850,78
|
|
20241024,104500,930674300,35850,35950,35950,35850,191
|
|
20241024,104400,923825000,36050,36050,36050,36050,0
|
|
20241024,104300,923825000,36050,36000,36050,36000,48
|
|
20241024,104200,922096950,36000,36000,36000,36000,3
|
|
20241024,104100,921988950,36000,36000,36000,36000,22
|
|
20241024,104000,921196950,36100,36000,36100,36000,15
|
|
20241024,103900,920656050,35900,36000,36100,35900,31
|
|
20241024,103800,919542250,35900,35900,36100,35900,49
|
|
20241024,103700,917778550,35950,35900,36150,35850,460
|
|
20241024,103600,901204850,35850,35800,35850,35800,37
|
|
20241024,103500,899879700,35800,35800,35800,35800,33
|
|
20241024,103400,898698300,35800,35800,35800,35800,24
|
|
20241024,103300,897839100,35800,35800,35800,35800,0
|
|
20241024,103200,897839100,35800,35800,35800,35800,28
|
|
20241024,103100,896836700,35750,35750,35750,35750,28
|
|
20241024,103000,895835700,35750,35750,35750,35750,201
|
|
20241024,102900,888649950,35750,35750,35750,35750,326
|
|
20241024,102800,876995450,35800,35800,35800,35800,147
|
|
20241024,102700,871732850,35800,35850,35850,35800,16
|
|
20241024,102600,871159900,35850,35750,35850,35750,331
|
|
20241024,102500,859316400,35750,35800,35800,35750,204
|
|
20241024,102400,852013400,35900,35900,35900,35900,3
|
|
20241024,102300,851905700,35900,35900,35900,35900,3
|
|
20241024,102200,851798000,35950,35800,35950,35800,36
|
|
20241024,102100,850508050,35800,35800,35800,35800,0
|
|
20241024,102000,850508050,35800,35850,35850,35800,52
|
|
20241024,101900,848645100,35800,35850,35850,35800,15
|
|
20241024,101800,848108050,35750,35750,35750,35750,32
|
|
20241024,101700,846964050,35750,35750,35750,35750,23
|
|
20241024,101600,846141800,35900,35900,35900,35750,72
|
|
20241024,101500,843562850,35850,35800,35850,35800,201
|
|
20241024,101400,836358300,35800,35700,35800,35700,113
|
|
20241024,101300,832313800,35700,35700,35700,35700,27
|
|
20241024,101200,831349900,35800,35850,35850,35700,629
|
|
20241024,101100,808881750,35750,35750,35750,35750,3
|
|
20241024,101000,808774500,35800,35700,35800,35700,25
|
|
20241024,100900,807881900,35650,35650,35650,35650,51
|
|
20241024,100800,806063750,35650,35700,35700,35650,101
|
|
20241024,100700,802462950,35650,35850,35850,35650,61
|
|
20241024,100600,800287300,35700,35800,35850,35700,29
|
|
20241024,100500,799251450,35750,35800,35850,35600,2146
|
|
20241024,100400,722646050,35850,35850,35850,35850,9
|
|
20241024,100300,722323400,35850,35850,35950,35850,93
|
|
20241024,100200,718989150,35950,35950,35950,35950,0
|
|
20241024,100100,718989150,35950,35900,35950,35850,409
|
|
20241024,100000,704325850,36000,36050,36050,35900,756
|
|
20241024,095900,677185050,35900,35900,35900,35900,38
|
|
20241024,095800,675820850,36050,35900,36050,35900,30
|
|
20241024,095700,674743700,36050,36050,36050,36050,1
|
|
20241024,095600,674707650,36050,35950,36050,35950,34
|
|
20241024,095500,673485250,36100,35950,36100,35950,8
|
|
20241024,095400,673197400,35900,36000,36000,35900,64
|
|
20241024,095300,670897600,35900,35900,35900,35900,3
|
|
20241024,095200,670789900,35900,35900,35950,35900,64
|
|
20241024,095100,668490750,35950,35900,35950,35900,50
|
|
20241024,095000,666695450,35900,35900,35900,35900,3
|
|
20241024,094900,666587750,35900,35950,35950,35900,275
|
|
20241024,094800,656714600,35900,35900,35900,35900,6
|
|
20241024,094700,656499200,35900,35900,35900,35900,30
|
|
20241024,094600,655422200,35850,35800,35850,35800,88
|
|
20241024,094500,652267550,35750,35800,35800,35750,310
|
|
20241024,094400,641170800,35800,35850,35850,35800,308
|
|
20241024,094300,630135000,35950,35900,36000,35800,1917
|
|
20241024,094200,561482050,36050,35900,36050,35900,27
|
|
20241024,094100,560512600,36050,36050,36050,36050,15
|
|
20241024,094000,559971850,36050,36050,36050,35900,41
|
|
20241024,093900,558498200,36050,36050,36050,35900,149
|
|
20241024,093800,553127200,35900,36050,36050,35900,728
|
|
20241024,093700,526989250,35950,35950,36050,35950,32
|
|
20241024,093600,525838550,35950,36050,36050,35950,6
|
|
20241024,093500,525622550,36050,35900,36050,35900,88
|
|
20241024,093400,522457900,36000,35900,36150,35900,603
|
|
20241024,093300,500742950,35900,35900,36050,35900,44
|
|
20241024,093200,499163200,36050,36050,36050,36050,20
|
|
20241024,093100,498442200,35900,36000,36050,35900,27
|
|
20241024,093000,497472650,36000,35900,36000,35900,384
|
|
20241024,092900,483683150,36000,36000,36000,35900,32
|
|
20241024,092800,482534150,35900,35900,35900,35900,44
|
|
20241024,092700,480954550,35900,35900,35900,35900,509
|
|
20241024,092600,462681450,36000,36000,36000,36000,19
|
|
20241024,092500,461997450,35950,35950,36000,35950,525
|
|
20241024,092400,443101300,35950,36000,36000,35950,145
|
|
20241024,092300,437886600,36150,36000,36150,36000,552
|
|
20241024,092200,418011600,36200,36200,36200,36000,178
|
|
20241024,092100,411598950,36150,36150,36150,35900,126
|
|
20241024,092000,407056500,36150,35950,36150,35900,218
|
|
20241024,091900,399224600,36000,36000,36150,36000,27
|
|
20241024,091800,398252450,36050,36200,36200,36050,303
|
|
20241024,091700,387328200,36100,36100,36200,36100,678
|
|
20241024,091600,362838100,36100,36200,36200,36050,61
|
|
20241024,091500,360637150,36200,36100,36200,36050,328
|
|
20241024,091400,348795500,36100,35750,36100,35750,164
|
|
20241024,091300,342893550,35900,35900,35900,35900,1
|
|
20241024,091200,342857650,35750,35750,35750,35750,187
|
|
20241024,091100,336172400,35750,35750,35750,35750,1
|
|
20241024,091000,336136650,35700,35850,35850,35700,2
|
|
20241024,090900,336065100,35800,35650,35800,35600,955
|
|
20241024,090800,302001550,35600,35800,35800,35550,1269
|
|
20241024,090700,256668250,35800,36200,36200,35800,1927
|
|
20241024,090600,187266600,36250,36300,36300,36250,834
|
|
20241024,090500,157029950,36300,36300,36300,36300,112
|
|
20241024,090400,152964350,36250,36250,36400,36250,842
|
|
20241024,090300,122440400,36250,36300,36300,36250,867
|
|
20241024,090200,91011000,36250,36550,36550,36250,1008
|
|
20241024,090100,54332750,36550,36400,36550,36400,44
|
|
20241024,090000,52727650,36400,36800,36800,36350,1438
|