641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,193700,7929114450,41150,41150,41150,41150,0
|
|
20231024,193600,7929114450,41150,41150,41150,41150,0
|
|
20231024,193500,7929114450,41150,41150,41150,41150,0
|
|
20231024,193400,7929114450,41150,41150,41150,41150,0
|
|
20231024,193300,7929114450,41150,41150,41150,41150,0
|
|
20231024,193200,7929114450,41150,41150,41150,41150,0
|
|
20231024,193100,7929114450,41150,41150,41150,41150,0
|
|
20231024,193000,7929114450,41150,41150,41150,41150,0
|
|
20231024,192900,7929114450,41150,41150,41150,41150,0
|
|
20231024,192800,7929114450,41150,41150,41150,41150,0
|
|
20231024,192700,7929114450,41150,41150,41150,41150,0
|
|
20231024,192600,7929114450,41150,41150,41150,41150,0
|
|
20231024,192500,7929114450,41150,41150,41150,41150,0
|
|
20231024,192400,7929114450,41150,41150,41150,41150,0
|
|
20231024,192300,7929114450,41150,41150,41150,41150,0
|
|
20231024,192200,7929114450,41150,41150,41150,41150,0
|
|
20231024,192100,7929114450,41150,41150,41150,41150,0
|
|
20231024,192000,7929114450,41150,41150,41150,41150,0
|
|
20231024,191900,7929114450,41150,41150,41150,41150,0
|
|
20231024,191800,7929114450,41150,41150,41150,41150,0
|
|
20231024,191700,7929114450,41150,41150,41150,41150,0
|
|
20231024,191600,7929114450,41150,41150,41150,41150,0
|
|
20231024,191500,7929114450,41150,41150,41150,41150,0
|
|
20231024,191400,7929114450,41150,41150,41150,41150,0
|
|
20231024,191300,7929114450,41150,41150,41150,41150,0
|
|
20231024,191200,7929114450,41150,41150,41150,41150,0
|
|
20231024,191100,7929114450,41150,41150,41150,41150,0
|
|
20231024,191000,7929114450,41150,41150,41150,41150,0
|
|
20231024,190900,7929114450,41150,41150,41150,41150,0
|
|
20231024,190800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,190700,7929114450,41150,41150,41150,41150,0
|
|
20231024,190600,7929114450,41150,41150,41150,41150,0
|
|
20231024,190500,7929114450,41150,41150,41150,41150,0
|
|
20231024,190400,7929114450,41150,41150,41150,41150,0
|
|
20231024,190300,7929114450,41150,41150,41150,41150,0
|
|
20231024,190200,7929114450,41150,41150,41150,41150,0
|
|
20231024,190100,7929114450,41150,41150,41150,41150,0
|
|
20231024,190000,7929114450,41150,41150,41150,41150,0
|
|
20231024,185900,7929114450,41150,41150,41150,41150,0
|
|
20231024,185800,7929114450,41150,41150,41150,41150,0
|
|
20231024,185700,7929114450,41150,41150,41150,41150,0
|
|
20231024,185600,7929114450,41150,41150,41150,41150,0
|
|
20231024,185500,7929114450,41150,41150,41150,41150,0
|
|
20231024,185400,7929114450,41150,41150,41150,41150,0
|
|
20231024,185300,7929114450,41150,41150,41150,41150,0
|
|
20231024,185200,7929114450,41150,41150,41150,41150,0
|
|
20231024,185100,7929114450,41150,41150,41150,41150,0
|
|
20231024,185000,7929114450,41150,41150,41150,41150,0
|
|
20231024,184900,7929114450,41150,41150,41150,41150,0
|
|
20231024,184800,7929114450,41150,41150,41150,41150,0
|
|
20231024,184700,7929114450,41150,41150,41150,41150,0
|
|
20231024,184600,7929114450,41150,41150,41150,41150,0
|
|
20231024,184500,7929114450,41150,41150,41150,41150,0
|
|
20231024,184400,7929114450,41150,41150,41150,41150,0
|
|
20231024,184300,7929114450,41150,41150,41150,41150,0
|
|
20231024,184200,7929114450,41150,41150,41150,41150,0
|
|
20231024,184100,7929114450,41150,41150,41150,41150,0
|
|
20231024,184000,7929114450,41150,41150,41150,41150,0
|
|
20231024,183900,7929114450,41150,41150,41150,41150,0
|
|
20231024,183800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,183700,7929114450,41150,41150,41150,41150,0
|
|
20231024,183600,7929114450,41150,41150,41150,41150,0
|
|
20231024,183500,7929114450,41150,41150,41150,41150,0
|
|
20231024,183400,7929114450,41150,41150,41150,41150,0
|
|
20231024,183300,7929114450,41150,41150,41150,41150,0
|
|
20231024,183200,7929114450,41150,41150,41150,41150,0
|
|
20231024,183100,7929114450,41150,41150,41150,41150,0
|
|
20231024,183000,7929114450,41150,41150,41150,41150,0
|
|
20231024,182900,7929114450,41150,41150,41150,41150,0
|
|
20231024,182800,7929114450,41150,41150,41150,41150,0
|
|
20231024,182700,7929114450,41150,41150,41150,41150,0
|
|
20231024,182600,7929114450,41150,41150,41150,41150,0
|
|
20231024,182500,7929114450,41150,41150,41150,41150,0
|
|
20231024,182400,7929114450,41150,41150,41150,41150,0
|
|
20231024,182300,7929114450,41150,41150,41150,41150,0
|
|
20231024,182200,7929114450,41150,41150,41150,41150,0
|
|
20231024,182100,7929114450,41150,41150,41150,41150,0
|
|
20231024,182000,7929114450,41150,41150,41150,41150,0
|
|
20231024,181900,7929114450,41150,41150,41150,41150,0
|
|
20231024,181800,7929114450,41150,41150,41150,41150,0
|
|
20231024,181700,7929114450,41150,41150,41150,41150,0
|
|
20231024,181600,7929114450,41150,41150,41150,41150,0
|
|
20231024,181500,7929114450,41150,41150,41150,41150,0
|
|
20231024,181400,7929114450,41150,41150,41150,41150,0
|
|
20231024,181300,7929114450,41150,41150,41150,41150,0
|
|
20231024,181200,7929114450,41150,41150,41150,41150,0
|
|
20231024,181100,7929114450,41150,41150,41150,41150,0
|
|
20231024,181000,7929114450,41150,41150,41150,41150,0
|
|
20231024,180900,7929114450,41150,41150,41150,41150,0
|
|
20231024,180800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,180700,7929114450,41150,41150,41150,41150,0
|
|
20231024,180600,7929114450,41150,41150,41150,41150,0
|
|
20231024,180500,7929114450,41150,41150,41150,41150,0
|
|
20231024,180400,7929114450,41150,41150,41150,41150,0
|
|
20231024,180300,7929114450,41150,41150,41150,41150,0
|
|
20231024,180200,7929114450,41150,41150,41150,41150,0
|
|
20231024,180100,7929114450,41150,41150,41150,41150,0
|
|
20231024,180000,7929114450,41150,41150,41150,41150,0
|
|
20231024,175900,7929114450,41150,41150,41150,41150,0
|
|
20231024,175800,7929114450,41150,41150,41150,41150,0
|
|
20231024,175700,7929114450,41150,41150,41150,41150,0
|
|
20231024,175600,7929114450,41150,41150,41150,41150,0
|
|
20231024,175500,7929114450,41150,41150,41150,41150,0
|
|
20231024,175400,7929114450,41150,41150,41150,41150,0
|
|
20231024,175300,7929114450,41150,41150,41150,41150,0
|
|
20231024,175200,7929114450,41150,41150,41150,41150,0
|
|
20231024,175100,7929114450,41150,41150,41150,41150,0
|
|
20231024,175000,7929114450,41150,41150,41150,41150,0
|
|
20231024,174900,7929114450,41150,41150,41150,41150,0
|
|
20231024,174800,7929114450,41150,41150,41150,41150,0
|
|
20231024,174700,7929114450,41150,41150,41150,41150,0
|
|
20231024,174600,7929114450,41150,41150,41150,41150,0
|
|
20231024,174500,7929114450,41150,41150,41150,41150,0
|
|
20231024,174400,7929114450,41150,41150,41150,41150,0
|
|
20231024,174300,7929114450,41150,41150,41150,41150,0
|
|
20231024,174200,7929114450,41150,41150,41150,41150,0
|
|
20231024,174100,7929114450,41150,41150,41150,41150,0
|
|
20231024,174000,7929114450,41150,41150,41150,41150,0
|
|
20231024,173900,7929114450,41150,41150,41150,41150,0
|
|
20231024,173800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,173700,7929114450,41150,41150,41150,41150,0
|
|
20231024,173600,7929114450,41150,41150,41150,41150,0
|
|
20231024,173500,7929114450,41150,41150,41150,41150,0
|
|
20231024,173400,7929114450,41150,41150,41150,41150,0
|
|
20231024,173300,7929114450,41150,41150,41150,41150,0
|
|
20231024,173200,7929114450,41150,41150,41150,41150,0
|
|
20231024,173100,7929114450,41150,41150,41150,41150,0
|
|
20231024,173000,7929114450,41150,41150,41150,41150,0
|
|
20231024,172900,7929114450,41150,41150,41150,41150,0
|
|
20231024,172800,7929114450,41150,41150,41150,41150,0
|
|
20231024,172700,7929114450,41150,41150,41150,41150,0
|
|
20231024,172600,7929114450,41150,41150,41150,41150,0
|
|
20231024,172500,7929114450,41150,41150,41150,41150,0
|
|
20231024,172400,7929114450,41150,41150,41150,41150,0
|
|
20231024,172300,7929114450,41150,41150,41150,41150,0
|
|
20231024,172200,7929114450,41150,41150,41150,41150,0
|
|
20231024,172100,7929114450,41150,41150,41150,41150,0
|
|
20231024,172000,7929114450,41150,41150,41150,41150,0
|
|
20231024,171900,7929114450,41150,41150,41150,41150,0
|
|
20231024,171800,7929114450,41150,41150,41150,41150,0
|
|
20231024,171700,7929114450,41150,41150,41150,41150,0
|
|
20231024,171600,7929114450,41150,41150,41150,41150,0
|
|
20231024,171500,7929114450,41150,41150,41150,41150,0
|
|
20231024,171400,7929114450,41150,41150,41150,41150,0
|
|
20231024,171300,7929114450,41150,41150,41150,41150,0
|
|
20231024,171200,7929114450,41150,41150,41150,41150,0
|
|
20231024,171100,7929114450,41150,41150,41150,41150,0
|
|
20231024,171000,7929114450,41150,41150,41150,41150,0
|
|
20231024,170900,7929114450,41150,41150,41150,41150,0
|
|
20231024,170800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,170700,7929114450,41150,41150,41150,41150,0
|
|
20231024,170600,7929114450,41150,41150,41150,41150,0
|
|
20231024,170500,7929114450,41150,41150,41150,41150,0
|
|
20231024,170400,7929114450,41150,41150,41150,41150,0
|
|
20231024,170300,7929114450,41150,41150,41150,41150,0
|
|
20231024,170200,7929114450,41150,41150,41150,41150,0
|
|
20231024,170100,7929114450,41150,41150,41150,41150,0
|
|
20231024,170000,7929114450,41150,41150,41150,41150,0
|
|
20231024,165900,7929114450,41150,41150,41150,41150,0
|
|
20231024,165800,7929114450,41150,41150,41150,41150,0
|
|
20231024,165700,7929114450,41150,41150,41150,41150,0
|
|
20231024,165600,7929114450,41150,41150,41150,41150,0
|
|
20231024,165500,7929114450,41150,41150,41150,41150,0
|
|
20231024,165400,7929114450,41150,41150,41150,41150,0
|
|
20231024,165300,7929114450,41150,41150,41150,41150,0
|
|
20231024,165200,7929114450,41150,41150,41150,41150,0
|
|
20231024,165100,7929114450,41150,41150,41150,41150,0
|
|
20231024,165000,7929114450,41150,41150,41150,41150,0
|
|
20231024,164900,7929114450,41150,41150,41150,41150,0
|
|
20231024,164800,7929114450,41150,41150,41150,41150,0
|
|
20231024,164700,7929114450,41150,41150,41150,41150,0
|
|
20231024,164600,7929114450,41150,41150,41150,41150,0
|
|
20231024,164500,7929114450,41150,41150,41150,41150,0
|
|
20231024,164400,7929114450,41150,41150,41150,41150,0
|
|
20231024,164300,7929114450,41150,41150,41150,41150,0
|
|
20231024,164200,7929114450,41150,41150,41150,41150,0
|
|
20231024,164100,7929114450,41150,41150,41150,41150,0
|
|
20231024,164000,7929114450,41150,41150,41150,41150,0
|
|
20231024,163900,7929114450,41150,41150,41150,41150,0
|
|
20231024,163800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,163700,7929114450,41150,41150,41150,41150,0
|
|
20231024,163600,7929114450,41150,41150,41150,41150,0
|
|
20231024,163500,7929114450,41150,41150,41150,41150,0
|
|
20231024,163400,7929114450,41150,41150,41150,41150,0
|
|
20231024,163300,7929114450,41150,41150,41150,41150,0
|
|
20231024,163200,7929114450,41150,41150,41150,41150,0
|
|
20231024,163100,7929114450,41150,41150,41150,41150,0
|
|
20231024,163000,7929114450,41150,41150,41150,41150,0
|
|
20231024,162900,7929114450,41150,41150,41150,41150,0
|
|
20231024,162800,7929114450,41150,41150,41150,41150,0
|
|
20231024,162700,7929114450,41150,41150,41150,41150,0
|
|
20231024,162600,7929114450,41150,41150,41150,41150,0
|
|
20231024,162500,7929114450,41150,41150,41150,41150,0
|
|
20231024,162400,7929114450,41150,41150,41150,41150,0
|
|
20231024,162300,7929114450,41150,41150,41150,41150,0
|
|
20231024,162200,7929114450,41150,41150,41150,41150,0
|
|
20231024,162100,7929114450,41150,41150,41150,41150,0
|
|
20231024,162000,7929114450,41150,41150,41150,41150,0
|
|
20231024,161900,7929114450,41150,41150,41150,41150,0
|
|
20231024,161800,7929114450,41150,41150,41150,41150,0
|
|
20231024,161700,7929114450,41150,41150,41150,41150,0
|
|
20231024,161600,7929114450,41150,41150,41150,41150,0
|
|
20231024,161500,7929114450,41150,41150,41150,41150,0
|
|
20231024,161400,7929114450,41150,41150,41150,41150,0
|
|
20231024,161300,7929114450,41150,41150,41150,41150,0
|
|
20231024,161200,7929114450,41150,41150,41150,41150,0
|
|
20231024,161100,7929114450,41150,41150,41150,41150,0
|
|
20231024,161000,7929114450,41150,41150,41150,41150,0
|
|
20231024,160900,7929114450,41150,41150,41150,41150,0
|
|
20231024,160800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,160700,7929114450,41150,41150,41150,41150,0
|
|
20231024,160600,7929114450,41150,41150,41150,41150,0
|
|
20231024,160500,7929114450,41150,41150,41150,41150,0
|
|
20231024,160400,7929114450,41150,41150,41150,41150,0
|
|
20231024,160300,7929114450,41150,41150,41150,41150,0
|
|
20231024,160200,7929114450,41150,41150,41150,41150,0
|
|
20231024,160100,7929114450,41150,41150,41150,41150,0
|
|
20231024,160000,7929114450,41150,41150,41150,41150,0
|
|
20231024,155900,7929114450,41150,41150,41150,41150,0
|
|
20231024,155800,7929114450,41150,41150,41150,41150,0
|
|
20231024,155700,7929114450,41150,41150,41150,41150,0
|
|
20231024,155600,7929114450,41150,41150,41150,41150,0
|
|
20231024,155500,7929114450,41150,41150,41150,41150,0
|
|
20231024,155400,7929114450,41150,41150,41150,41150,0
|
|
20231024,155300,7929114450,41150,41150,41150,41150,0
|
|
20231024,155200,7929114450,41150,41150,41150,41150,0
|
|
20231024,155100,7929114450,41150,41150,41150,41150,0
|
|
20231024,155000,7929114450,41150,41150,41150,41150,0
|
|
20231024,154900,7929114450,41150,41150,41150,41150,0
|
|
20231024,154800,7929114450,41150,41150,41150,41150,0
|
|
20231024,154700,7929114450,41150,41150,41150,41150,0
|
|
20231024,154600,7929114450,41150,41150,41150,41150,0
|
|
20231024,154500,7929114450,41150,41150,41150,41150,0
|
|
20231024,154400,7929114450,41150,41150,41150,41150,0
|
|
20231024,154300,7929114450,41150,41150,41150,41150,0
|
|
20231024,154200,7929114450,41150,41150,41150,41150,0
|
|
20231024,154100,7929114450,41150,41150,41150,41150,0
|
|
20231024,154000,7929114450,41150,41150,41150,41150,0
|
|
20231024,153900,7929114450,41150,41150,41150,41150,0
|
|
20231024,153800,7929114450,41150,41150,41150,41150,3385
|
|
20231024,153700,7929114450,41150,41150,41150,41150,0
|
|
20231024,153600,7929114450,41150,41150,41150,41150,0
|
|
20231024,153500,7929114450,41150,41150,41150,41150,0
|
|
20231024,153400,7929114450,41150,41150,41150,41150,0
|
|
20231024,153300,7929114450,41150,41150,41150,41150,0
|
|
20231024,153200,7929114450,41150,41150,41150,41150,0
|
|
20231024,153100,7929114450,41150,41150,41150,41150,0
|
|
20231024,153000,7929114450,41150,41150,41150,41150,3385
|
|
20231024,152900,7789821700,41150,41150,41150,41150,0
|
|
20231024,152800,7789821700,41150,41150,41150,41150,0
|
|
20231024,152700,7789821700,41150,41150,41150,41150,0
|
|
20231024,152600,7789821700,41150,41150,41150,41150,0
|
|
20231024,152500,7789821700,41150,41150,41150,41150,0
|
|
20231024,152400,7789821700,41150,41150,41150,41150,0
|
|
20231024,152300,7789821700,41150,41150,41150,41150,0
|
|
20231024,152200,7789821700,41150,41150,41150,41150,0
|
|
20231024,152100,7789821700,41150,41150,41150,41150,0
|
|
20231024,152000,7789821700,41150,41150,41150,41150,0
|
|
20231024,151900,7789821700,41150,41050,41150,41000,689
|
|
20231024,151800,7761502900,41050,41000,41100,41000,346
|
|
20231024,151700,7747306950,41000,40900,41000,40850,757
|
|
20231024,151600,7716341650,40900,40900,40900,40850,178
|
|
20231024,151500,7709066550,40850,40850,40900,40850,187
|
|
20231024,151400,7701419850,40850,40850,40900,40850,1708
|
|
20231024,151300,7631645300,40850,40900,40900,40800,1018
|
|
20231024,151200,7590053850,40900,40900,40900,40850,480
|
|
20231024,151100,7570425800,40900,40800,40900,40800,2776
|
|
20231024,151000,7457152050,40900,40800,40900,40800,49
|
|
20231024,150900,7455148150,40800,40800,40900,40800,463
|
|
20231024,150800,7436238750,40850,40850,40900,40800,847
|
|
20231024,150700,7401653350,40850,40850,40900,40800,514
|
|
20231024,150600,7380656300,40850,40850,40900,40800,924
|
|
20231024,150500,7342927650,40850,40800,40900,40750,1219
|
|
20231024,150400,7293173350,40850,40750,40900,40750,575
|
|
20231024,150300,7269687650,40800,40700,40900,40700,1519
|
|
20231024,150200,7207702550,40700,40800,40850,40700,1250
|
|
20231024,150100,7156747850,40800,40850,40850,40750,404
|
|
20231024,150000,7140264900,40750,40800,40800,40750,1245
|
|
20231024,145900,7089507150,40750,40800,40850,40750,942
|
|
20231024,145800,7051098000,40750,40850,40850,40750,677
|
|
20231024,145700,7023470900,40800,40750,40850,40700,1858
|
|
20231024,145600,6947688800,40750,40750,40800,40750,844
|
|
20231024,145500,6913295050,40750,40750,40800,40750,712
|
|
20231024,145400,6884279750,40800,40800,40800,40750,1450
|
|
20231024,145300,6825151500,40800,40700,40800,40700,1275
|
|
20231024,145200,6773178150,40750,40750,40800,40750,657
|
|
20231024,145100,6746404450,40750,40850,40850,40750,653
|
|
20231024,145000,6719760650,40850,40900,40950,40800,1135
|
|
20231024,144900,6673382800,40900,40850,41000,40850,1648
|
|
20231024,144800,6605921750,40850,40800,40950,40750,2333
|
|
20231024,144700,6510542800,40800,40900,40900,40750,1784
|
|
20231024,144600,6437729350,40900,40900,40950,40850,1053
|
|
20231024,144500,6394676300,40900,40900,40950,40900,428
|
|
20231024,144400,6377169850,40900,41000,41050,40900,824
|
|
20231024,144300,6343406800,41000,41100,41100,41000,1638
|
|
20231024,144200,6276186400,41100,41100,41150,41050,1572
|
|
20231024,144100,6211598500,41100,41150,41200,41100,1170
|
|
20231024,144000,6163467300,41200,41250,41250,41150,1621
|
|
20231024,143900,6096669700,41250,41250,41300,41250,493
|
|
20231024,143800,6076330800,41250,41250,41300,41250,911
|
|
20231024,143700,6038746950,41250,41250,41300,41250,655
|
|
20231024,143600,6011726950,41300,41300,41300,41250,676
|
|
20231024,143500,5983826400,41250,41300,41300,41250,752
|
|
20231024,143400,5952787100,41300,41250,41300,41250,513
|
|
20231024,143300,5931624050,41300,41250,41300,41250,435
|
|
20231024,143200,5913678250,41300,41250,41300,41200,1177
|
|
20231024,143100,5865137600,41200,41250,41250,41200,448
|
|
20231024,143000,5846676500,41200,41200,41200,41150,1072
|
|
20231024,142900,5802522950,41200,41150,41200,41150,486
|
|
20231024,142800,5782522250,41150,41150,41200,41100,572
|
|
20231024,142700,5758986550,41150,41100,41150,41100,1018
|
|
20231024,142600,5717108500,41150,41150,41200,41100,978
|
|
20231024,142500,5676865050,41150,41100,41200,41050,1398
|
|
20231024,142400,5619357050,41100,41100,41150,41050,1049
|
|
20231024,142300,5576254950,41100,41050,41100,41000,256
|
|
20231024,142200,5565745350,41000,41000,41100,40950,438
|
|
20231024,142100,5547768900,41000,41050,41050,41000,651
|
|
20231024,142000,5521075150,41050,41050,41050,41000,586
|
|
20231024,141900,5497021200,41000,41000,41050,41000,1272
|
|
20231024,141800,5444862400,41000,40950,41000,40950,230
|
|
20231024,141700,5435436900,40950,41000,41000,40950,306
|
|
20231024,141600,5422902900,41000,41000,41000,40950,306
|
|
20231024,141500,5410368100,41000,40950,41000,40950,55
|
|
20231024,141400,5408114750,41000,40950,41000,40950,465
|
|
20231024,141300,5389061100,40950,40900,40950,40900,1522
|
|
20231024,141200,5326741400,40900,40900,40950,40900,288
|
|
20231024,141100,5314960700,40900,40900,40950,40900,407
|
|
20231024,141000,5298306250,40900,40950,40950,40900,484
|
|
20231024,140900,5278488650,40900,40900,40950,40850,687
|
|
20231024,140800,5250388950,40900,40800,40950,40800,1224
|
|
20231024,140700,5200355600,40800,40850,40850,40800,162
|
|
20231024,140600,5193739100,40800,40800,40850,40800,208
|
|
20231024,140500,5185248400,40850,40800,40850,40800,72
|
|
20231024,140400,5182308850,40850,40900,40900,40800,460
|
|
20231024,140300,5163512400,40950,40850,40950,40850,1250
|
|
20231024,140200,5112391550,40900,40650,40900,40650,1550
|
|
20231024,140100,5049206750,40650,40700,40700,40650,183
|
|
20231024,140000,5041762700,40650,40700,40700,40650,202
|
|
20231024,135900,5033543900,40650,40650,40700,40650,168
|
|
20231024,135800,5026711650,40650,40650,40700,40650,83
|
|
20231024,135700,5023334450,40700,40650,40700,40650,249
|
|
20231024,135600,5013211000,40650,40650,40650,40600,204
|
|
20231024,135500,5004919200,40650,40500,40650,40500,435
|
|
20231024,135400,4987266850,40500,40500,40550,40500,180
|
|
20231024,135300,4979972050,40500,40450,40550,40450,545
|
|
20231024,135200,4957898550,40500,40450,40500,40400,256
|
|
20231024,135100,4947544900,40450,40450,40450,40400,318
|
|
20231024,135000,4934689950,40500,40450,40500,40400,276
|
|
20231024,134900,4923526000,40450,40400,40450,40400,138
|
|
20231024,134800,4917945650,40400,40300,40450,40300,577
|
|
20231024,134700,4894668800,40300,40350,40350,40250,672
|
|
20231024,134600,4867591200,40350,40250,40400,40250,1144
|
|
20231024,134500,4821471750,40250,40250,40300,40250,133
|
|
20231024,134400,4816118400,40250,40250,40300,40250,127
|
|
20231024,134300,4811006000,40250,40200,40300,40200,782
|
|
20231024,134200,4779530600,40200,40250,40300,40200,394
|
|
20231024,134100,4763672250,40250,40300,40300,40250,384
|
|
20231024,134000,4748198750,40300,40350,40350,40300,184
|
|
20231024,133900,4740776750,40350,40200,40350,40200,1354
|
|
20231024,133800,4686218000,40200,40200,40250,40200,259
|
|
20231024,133700,4675801900,40250,40200,40250,40200,141
|
|
20231024,133600,4670132500,40200,40150,40300,40150,2364
|
|
20231024,133500,4575027850,40150,40200,40200,40150,306
|
|
20231024,133400,4562732600,40200,40150,40200,40150,296
|
|
20231024,133300,4550842100,40150,40200,40200,40150,244
|
|
20231024,133200,4541036700,40200,40200,40250,40200,465
|
|
20231024,133100,4522343550,40200,40300,40300,40200,874
|
|
20231024,133000,4487180250,40300,40300,40350,40300,151
|
|
20231024,132900,4481093400,40300,40300,40350,40300,205
|
|
20231024,132800,4472831750,40300,40300,40350,40300,128
|
|
20231024,132700,4467672500,40300,40300,40300,40300,113
|
|
20231024,132600,4463118600,40300,40300,40350,40300,65
|
|
20231024,132500,4460498850,40300,40350,40350,40300,141
|
|
20231024,132400,4454816500,40350,40300,40350,40300,135
|
|
20231024,132300,4449374050,40300,40350,40350,40300,813
|
|
20231024,132200,4416592900,40350,40300,40350,40300,333
|
|
20231024,132100,4403157250,40350,40350,40400,40350,285
|
|
20231024,132000,4391656450,40400,40400,40450,40350,217
|
|
20231024,131900,4382889750,40400,40400,40450,40400,135
|
|
20231024,131800,4377434350,40400,40400,40450,40400,85
|
|
20231024,131700,4374000050,40450,40400,40450,40400,113
|
|
20231024,131600,4369434650,40450,40400,40450,40400,304
|
|
20231024,131500,4357141450,40400,40400,40450,40400,138
|
|
20231024,131400,4351564700,40400,40400,40450,40400,40
|
|
20231024,131300,4349948650,40400,40400,40450,40400,67
|
|
20231024,131200,4347241300,40450,40350,40500,40300,1511
|
|
20231024,131100,4286250050,40350,40350,40350,40300,316
|
|
20231024,131000,4273506600,40350,40350,40350,40350,132
|
|
20231024,130900,4268180400,40350,40350,40350,40350,139
|
|
20231024,130800,4262571750,40350,40400,40400,40350,249
|
|
20231024,130700,4252521500,40400,40550,40550,40350,1789
|
|
20231024,130600,4180119150,40550,40600,40600,40550,173
|
|
20231024,130500,4173102800,40600,40550,40600,40550,35
|
|
20231024,130400,4171683350,40550,40600,40600,40550,543
|
|
20231024,130300,4149638450,40600,40600,40650,40600,124
|
|
20231024,130200,4144599450,40600,40600,40650,40600,88
|
|
20231024,130100,4141024250,40600,40650,40650,40600,278
|
|
20231024,130000,4129730200,40650,40600,40650,40600,64
|
|
20231024,125900,4127129600,40600,40600,40650,40600,45
|
|
20231024,125800,4125302000,40600,40650,40650,40600,103
|
|
20231024,125700,4121116750,40650,40650,40650,40600,132
|
|
20231024,125600,4115751950,40650,40600,40650,40600,86
|
|
20231024,125500,4112256200,40600,40650,40650,40600,15
|
|
20231024,125400,4111646800,40650,40650,40650,40650,32
|
|
20231024,125300,4110346000,40650,40650,40650,40650,3
|
|
20231024,125200,4110224050,40650,40650,40700,40600,55
|
|
20231024,125100,4107986800,40650,40700,40700,40650,254
|
|
20231024,125000,4097654100,40700,40650,40700,40650,34
|
|
20231024,124900,4096270450,40650,40700,40750,40650,197
|
|
20231024,124800,4088254350,40700,40750,40750,40700,56
|
|
20231024,124700,4085973200,40750,40700,40750,40700,13
|
|
20231024,124600,4085443950,40750,40700,40750,40700,279
|
|
20231024,124500,4074074950,40800,40800,40800,40800,9
|
|
20231024,124400,4073707750,40800,40700,40800,40700,196
|
|
20231024,124300,4065719700,40700,40750,40750,40700,379
|
|
20231024,124200,4050287800,40800,40800,40800,40800,6
|
|
20231024,124100,4050043000,40800,40800,40800,40800,111
|
|
20231024,124000,4045514200,40800,40750,40850,40750,606
|
|
20231024,123900,4020795550,40750,40550,40750,40550,552
|
|
20231024,123800,3998375500,40600,40600,40600,40600,112
|
|
20231024,123700,3993828300,40600,40550,40600,40550,14
|
|
20231024,123600,3993260350,40550,40550,40600,40550,101
|
|
20231024,123500,3989160400,40550,40550,40550,40550,15
|
|
20231024,123400,3988552150,40600,40550,40600,40550,18
|
|
20231024,123300,3987822050,40550,40600,40600,40550,35
|
|
20231024,123200,3986401350,40600,40550,40600,40550,77
|
|
20231024,123100,3983276250,40550,40550,40550,40550,136
|
|
20231024,123000,3977761450,40550,40600,40600,40550,122
|
|
20231024,122900,3972814300,40600,40550,40600,40550,61
|
|
20231024,122800,3970337850,40550,40600,40600,40550,136
|
|
20231024,122700,3964821900,40600,40650,40650,40600,288
|
|
20231024,122600,3953128250,40650,40650,40650,40650,19
|
|
20231024,122500,3952355900,40650,40650,40650,40650,65
|
|
20231024,122400,3949713650,40650,40650,40650,40600,146
|
|
20231024,122300,3943780000,40650,40650,40650,40650,17
|
|
20231024,122200,3943088950,40650,40650,40650,40650,4
|
|
20231024,122100,3942926350,40650,40600,40650,40600,128
|
|
20231024,122000,3937726900,40600,40650,40650,40600,144
|
|
20231024,121900,3931873450,40700,40600,40700,40600,471
|
|
20231024,121800,3912738750,40600,40600,40600,40550,293
|
|
20231024,121700,3900843350,40600,40550,40600,40550,116
|
|
20231024,121600,3896134450,40550,40600,40600,40550,96
|
|
20231024,121500,3892238850,40600,40550,40600,40550,24
|
|
20231024,121400,3891264950,40550,40600,40600,40550,32
|
|
20231024,121300,3889965900,40600,40600,40600,40600,51
|
|
20231024,121200,3887895300,40600,40600,40600,40600,61
|
|
20231024,121100,3885418700,40600,40550,40600,40550,90
|
|
20231024,121000,3881769150,40550,40600,40600,40550,48
|
|
20231024,120900,3879822500,40600,40600,40600,40600,253
|
|
20231024,120800,3869550700,40650,40600,40650,40600,29
|
|
20231024,120700,3868372800,40600,40550,40650,40550,1063
|
|
20231024,120600,3825218850,40550,40550,40550,40550,37
|
|
20231024,120500,3823718500,40550,40500,40550,40500,62
|
|
20231024,120400,3821205650,40500,40500,40500,40500,28
|
|
20231024,120300,3820071650,40500,40500,40500,40500,87
|
|
20231024,120200,3816548150,40500,40550,40550,40500,644
|
|
20231024,120100,3790453300,40550,40550,40550,40550,127
|
|
20231024,120000,3785303450,40500,40500,40500,40500,26
|
|
20231024,115900,3784250450,40500,40550,40550,40500,157
|
|
20231024,115800,3777887750,40550,40650,40650,40550,132
|
|
20231024,115700,3772528350,40650,40600,40650,40600,52
|
|
20231024,115600,3770417100,40600,40700,40700,40600,479
|
|
20231024,115500,3750955100,40700,40700,40750,40700,359
|
|
20231024,115400,3736343750,40700,40700,40700,40700,80
|
|
20231024,115300,3733087750,40700,40700,40700,40700,249
|
|
20231024,115200,3722953450,40700,40700,40700,40700,64
|
|
20231024,115100,3720348650,40750,40750,40750,40700,50
|
|
20231024,115000,3718312450,40750,40700,40750,40700,60
|
|
20231024,114900,3715867600,40750,40700,40750,40700,41
|
|
20231024,114800,3714198000,40700,40700,40750,40700,148
|
|
20231024,114700,3708173750,40750,40750,40750,40750,60
|
|
20231024,114600,3705728750,40750,40800,40800,40700,407
|
|
20231024,114500,3689124400,40850,40900,40900,40850,115
|
|
20231024,114400,3684425950,40900,40900,40900,40900,18
|
|
20231024,114300,3683689750,40900,40850,40900,40850,115
|
|
20231024,114200,3678991100,40850,40850,40850,40850,108
|
|
20231024,114100,3674579300,40850,40800,40850,40800,45
|
|
20231024,114000,3672741300,40800,40850,40850,40800,24
|
|
20231024,113900,3671761600,40850,40750,40850,40750,104
|
|
20231024,113800,3667514750,40750,40750,40750,40750,321
|
|
20231024,113700,3654434000,40750,40700,40750,40700,48
|
|
20231024,113600,3652478550,40700,40750,40750,40700,76
|
|
20231024,113500,3649382450,40750,40900,40900,40750,549
|
|
20231024,113400,3626983300,40900,40900,40900,40850,90
|
|
20231024,113300,3623302550,40900,40950,41000,40900,394
|
|
20231024,113200,3607172100,40950,40850,40950,40850,224
|
|
20231024,113100,3598009600,40850,40900,40950,40850,266
|
|
20231024,113000,3587132100,40850,40800,40850,40800,149
|
|
20231024,112900,3581048750,40800,40800,40800,40750,125
|
|
20231024,112800,3575951900,40800,40800,40800,40750,76
|
|
20231024,112700,3572852450,40800,40750,40800,40750,256
|
|
20231024,112600,3562420350,40750,40700,40750,40700,43
|
|
20231024,112500,3560668250,40700,40700,40700,40600,164
|
|
20231024,112400,3553993650,40700,40850,40850,40700,378
|
|
20231024,112300,3538567250,40850,40850,40850,40850,61
|
|
20231024,112200,3536075400,40850,40800,40850,40750,264
|
|
20231024,112100,3525303800,40750,40800,40800,40750,34
|
|
20231024,112000,3523916900,40800,40750,40850,40750,228
|
|
20231024,111900,3514611500,40750,40750,40750,40750,113
|
|
20231024,111800,3510006750,40750,40700,40750,40700,203
|
|
20231024,111700,3501744500,40700,40700,40700,40700,142
|
|
20231024,111600,3495965100,40700,40700,40700,40700,30
|
|
20231024,111500,3494744100,40700,40700,40700,40650,116
|
|
20231024,111400,3490026700,40700,40700,40700,40700,89
|
|
20231024,111300,3486404400,40750,40800,40800,40750,126
|
|
20231024,111200,3481267450,40800,40800,40800,40800,39
|
|
20231024,111100,3479676250,40800,40750,40800,40700,358
|
|
20231024,111000,3465097000,40750,40750,40750,40750,112
|
|
20231024,110900,3460533000,40750,40750,40750,40700,41
|
|
20231024,110800,3458862900,40750,40700,40750,40700,81
|
|
20231024,110700,3455562700,40700,40700,40700,40700,84
|
|
20231024,110600,3452143900,40700,40650,40700,40650,339
|
|
20231024,110500,3438357300,40650,40650,40650,40650,158
|
|
20231024,110400,3431934600,40650,40600,40650,40600,113
|
|
20231024,110300,3427343250,40600,40600,40600,40600,75
|
|
20231024,110200,3424298250,40600,40650,40650,40600,117
|
|
20231024,110100,3419546050,40650,40600,40650,40600,132
|
|
20231024,110000,3414185650,40600,40600,40600,40600,80
|
|
20231024,105900,3410937650,40600,40550,40600,40500,338
|
|
20231024,105800,3397229500,40550,40550,40550,40500,51
|
|
20231024,105700,3395162600,40550,40500,40550,40500,75
|
|
20231024,105600,3392123500,40500,40450,40500,40450,237
|
|
20231024,105500,3382525150,40450,40500,40500,40450,162
|
|
20231024,105400,3375966150,40500,40550,40550,40500,287
|
|
20231024,105300,3364341750,40550,40550,40550,40550,234
|
|
20231024,105200,3354853050,40600,40600,40600,40550,86
|
|
20231024,105100,3351361950,40600,40600,40600,40550,141
|
|
20231024,105000,3345638350,40600,40600,40650,40600,141
|
|
20231024,104900,3339912800,40600,40550,40600,40550,89
|
|
20231024,104800,3336302450,40550,40500,40550,40450,257
|
|
20231024,104700,3325894550,40500,40450,40500,40450,1295
|
|
20231024,104600,3273463900,40450,40450,40450,40450,167
|
|
20231024,104500,3266708750,40450,40350,40450,40350,345
|
|
20231024,104400,3252760900,40350,40300,40350,40300,187
|
|
20231024,104300,3245220250,40300,40150,40300,40150,411
|
|
20231024,104200,3228677650,40150,40450,40450,40150,1586
|
|
20231024,104100,3164699750,40450,40400,40450,40350,342
|
|
20231024,104000,3150870450,40400,40250,40400,40250,1802
|
|
20231024,103900,3078276400,40250,40200,40250,40200,465
|
|
20231024,103800,3059570300,40200,40200,40250,40200,823
|
|
20231024,103700,3026484550,40200,40200,40200,40200,364
|
|
20231024,103600,3011851750,40200,40250,40250,40200,959
|
|
20231024,103500,2973291050,40250,40300,40350,40250,343
|
|
20231024,103400,2959467950,40300,40350,40350,40300,394
|
|
20231024,103300,2943584850,40300,40300,40350,40300,605
|
|
20231024,103200,2919201550,40350,40300,40350,40300,503
|
|
20231024,103100,2898929000,40300,40300,40350,40300,295
|
|
20231024,103000,2887038750,40300,40450,40500,40300,730
|
|
20231024,102900,2857546500,40450,40450,40500,40450,96
|
|
20231024,102800,2853660550,40450,40450,40500,40450,330
|
|
20231024,102700,2840298250,40450,40550,40550,40450,324
|
|
20231024,102600,2827177300,40550,40550,40550,40550,47
|
|
20231024,102500,2825271450,40550,40550,40550,40500,375
|
|
20231024,102400,2810075500,40550,40550,41000,40550,1754
|
|
20231024,102300,2738838550,40500,40600,40600,40500,102
|
|
20231024,102200,2734700900,40550,40450,40550,40450,2706
|
|
20231024,102100,2625106500,40500,40600,40600,40450,2077
|
|
20231024,102000,2540864500,40600,40600,40600,40600,170
|
|
20231024,101900,2533962500,40650,40600,40650,40600,962
|
|
20231024,101800,2494903700,40600,40700,40700,40600,138
|
|
20231024,101700,2489298000,40700,40700,40700,40650,205
|
|
20231024,101600,2480963000,40650,40700,40700,40650,1329
|
|
20231024,101500,2426907000,40700,40850,40850,40700,1991
|
|
20231024,101400,2345654900,40900,40900,40900,40900,405
|
|
20231024,101300,2329090400,40900,40900,40950,40900,206
|
|
20231024,101200,2320661750,40900,41050,41050,40900,639
|
|
20231024,101100,2294478650,41050,40900,41050,40900,995
|
|
20231024,101000,2253725750,40900,40950,40950,40900,153
|
|
20231024,100900,2247466450,40950,40900,40950,40900,94
|
|
20231024,100800,2243618400,40900,40900,40900,40900,250
|
|
20231024,100700,2233393400,40900,40950,40950,40900,126
|
|
20231024,100600,2228238200,40950,41050,41050,40900,336
|
|
20231024,100500,2214477950,40950,41000,41050,40950,1609
|
|
20231024,100400,2148491400,41050,41100,41100,41050,375
|
|
20231024,100300,2133087200,41150,41150,41150,41150,94
|
|
20231024,100200,2129219100,41200,41200,41200,41100,553
|
|
20231024,100100,2106443950,41200,41250,41250,41200,117
|
|
20231024,100000,2101619200,41300,41400,41400,41250,645
|
|
20231024,095900,2074948850,41400,41450,41500,41400,361
|
|
20231024,095800,2059988550,41450,41500,41550,41450,434
|
|
20231024,095700,2041983000,41500,41600,41600,41500,348
|
|
20231024,095600,2027520650,41600,41550,41600,41550,1908
|
|
20231024,095500,1948182700,41550,41500,41550,41450,1181
|
|
20231024,095400,1899166250,41500,41400,41500,41400,1022
|
|
20231024,095300,1856825650,41350,41350,41350,41350,954
|
|
20231024,095200,1817377750,41350,41300,41350,41300,791
|
|
20231024,095100,1784704400,41250,41250,41300,41200,730
|
|
20231024,095000,1754593600,41250,41250,41300,41250,1108
|
|
20231024,094900,1708885450,41200,41200,41200,41200,48
|
|
20231024,094800,1706907850,41250,41250,41250,41250,202
|
|
20231024,094700,1698575350,41250,41250,41250,41200,298
|
|
20231024,094600,1686282900,41250,41150,41250,41150,289
|
|
20231024,094500,1674375600,41150,41250,41250,41150,245
|
|
20231024,094400,1664276550,41250,41150,41300,41150,945
|
|
20231024,094300,1625362800,41100,41000,41150,41000,1348
|
|
20231024,094200,1569987750,41050,41050,41050,41000,128
|
|
20231024,094100,1564737850,41050,41100,41100,41050,835
|
|
20231024,094000,1530459250,41100,41150,41150,41100,307
|
|
20231024,093900,1517837550,41150,41200,41200,41150,52
|
|
20231024,093800,1515695650,41250,41100,41250,41100,1095
|
|
20231024,093700,1470653550,41100,41050,41100,41050,23
|
|
20231024,093600,1469708300,41100,41050,41100,41050,77
|
|
20231024,093500,1466547000,41100,41150,41150,41000,662
|
|
20231024,093400,1439339450,41200,41150,41200,41150,53
|
|
20231024,093300,1437157450,41200,41250,41250,41150,340
|
|
20231024,093200,1423151950,41250,41000,41250,41000,961
|
|
20231024,093100,1383634700,41000,40950,41000,40950,419
|
|
20231024,093000,1366462950,40950,41050,41050,40950,160
|
|
20231024,092900,1359903600,41050,41050,41050,41050,378
|
|
20231024,092800,1344386700,41100,41100,41100,41050,216
|
|
20231024,092700,1335510400,41100,41000,41150,41000,921
|
|
20231024,092600,1297682800,41000,41050,41050,41000,327
|
|
20231024,092500,1284270750,41000,41050,41050,41000,178
|
|
20231024,092400,1276964500,41050,41100,41150,41050,587
|
|
20231024,092300,1252860900,41150,41200,41200,41150,500
|
|
20231024,092200,1232272450,41200,41250,41300,41150,461
|
|
20231024,092100,1213272550,41250,41200,41250,41050,769
|
|
20231024,092000,1181624850,41200,41050,41200,41050,1163
|
|
20231024,091900,1133789800,41000,40850,41050,40800,851
|
|
20231024,091800,1099014450,40850,41000,41100,40800,1326
|
|
20231024,091700,1044732300,41000,41000,41000,40950,150
|
|
20231024,091600,1038583050,41050,41150,41150,40950,166
|
|
20231024,091500,1031761950,41200,40900,41200,40850,1517
|
|
20231024,091400,969574050,40900,41100,41100,40900,456
|
|
20231024,091300,950871800,41100,41400,41400,41050,1127
|
|
20231024,091200,904434200,41450,41400,41500,41400,1603
|
|
20231024,091100,838005500,41350,41150,41450,41150,1658
|
|
20231024,091000,769431100,41150,41050,41200,41050,540
|
|
20231024,090900,747241250,41000,40900,41150,40900,6666
|
|
20231024,090800,474333750,40800,40900,40900,40800,1177
|
|
20231024,090700,426206750,40900,41050,41050,40750,692
|
|
20231024,090600,397875650,41100,41400,41400,41100,617
|
|
20231024,090500,372385850,41400,41300,41400,41300,1372
|
|
20231024,090400,315640300,41350,41150,41450,41150,1691
|
|
20231024,090300,245799700,41150,41200,41250,41150,584
|
|
20231024,090200,221744750,41200,41350,41350,41200,1258
|
|
20231024,090100,169836250,41350,41250,41350,41200,1590
|
|
20231024,090000,104158000,41250,41050,41350,41050,2531
|