673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,200900,15346991700,38450,38450,38450,38450,0
|
|
20241024,200800,15346991700,38450,38450,38450,38450,0
|
|
20241024,200700,15346991700,38450,38450,38450,38450,0
|
|
20241024,200600,15346991700,38450,38450,38450,38450,0
|
|
20241024,200500,15346991700,38450,38450,38450,38450,0
|
|
20241024,200400,15346991700,38450,38450,38450,38450,0
|
|
20241024,200300,15346991700,38450,38450,38450,38450,0
|
|
20241024,200200,15346991700,38450,38450,38450,38450,0
|
|
20241024,200100,15346991700,38450,38450,38450,38450,0
|
|
20241024,200000,15346991700,38450,38450,38450,38450,0
|
|
20241024,195900,15346991700,38450,38450,38450,38450,0
|
|
20241024,195800,15346991700,38450,38450,38450,38450,0
|
|
20241024,195700,15346991700,38450,38450,38450,38450,0
|
|
20241024,195600,15346991700,38450,38450,38450,38450,0
|
|
20241024,195500,15346991700,38450,38450,38450,38450,0
|
|
20241024,195400,15346991700,38450,38450,38450,38450,0
|
|
20241024,195300,15346991700,38450,38450,38450,38450,0
|
|
20241024,195200,15346991700,38450,38450,38450,38450,0
|
|
20241024,195100,15346991700,38450,38450,38450,38450,0
|
|
20241024,195000,15346991700,38450,38450,38450,38450,0
|
|
20241024,194900,15346991700,38450,38450,38450,38450,0
|
|
20241024,194800,15346991700,38450,38450,38450,38450,0
|
|
20241024,194700,15346991700,38450,38450,38450,38450,0
|
|
20241024,194600,15346991700,38450,38450,38450,38450,0
|
|
20241024,194500,15346991700,38450,38450,38450,38450,0
|
|
20241024,194400,15346991700,38450,38450,38450,38450,0
|
|
20241024,194300,15346991700,38450,38450,38450,38450,0
|
|
20241024,194200,15346991700,38450,38450,38450,38450,0
|
|
20241024,194100,15346991700,38450,38450,38450,38450,0
|
|
20241024,194000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,193900,15346991700,38450,38450,38450,38450,0
|
|
20241024,193800,15346991700,38450,38450,38450,38450,0
|
|
20241024,193700,15346991700,38450,38450,38450,38450,0
|
|
20241024,193600,15346991700,38450,38450,38450,38450,0
|
|
20241024,193500,15346991700,38450,38450,38450,38450,0
|
|
20241024,193400,15346991700,38450,38450,38450,38450,0
|
|
20241024,193300,15346991700,38450,38450,38450,38450,0
|
|
20241024,193200,15346991700,38450,38450,38450,38450,0
|
|
20241024,193100,15346991700,38450,38450,38450,38450,0
|
|
20241024,193000,15346991700,38450,38450,38450,38450,0
|
|
20241024,192900,15346991700,38450,38450,38450,38450,0
|
|
20241024,192800,15346991700,38450,38450,38450,38450,0
|
|
20241024,192700,15346991700,38450,38450,38450,38450,0
|
|
20241024,192600,15346991700,38450,38450,38450,38450,0
|
|
20241024,192500,15346991700,38450,38450,38450,38450,0
|
|
20241024,192400,15346991700,38450,38450,38450,38450,0
|
|
20241024,192300,15346991700,38450,38450,38450,38450,0
|
|
20241024,192200,15346991700,38450,38450,38450,38450,0
|
|
20241024,192100,15346991700,38450,38450,38450,38450,0
|
|
20241024,192000,15346991700,38450,38450,38450,38450,0
|
|
20241024,191900,15346991700,38450,38450,38450,38450,0
|
|
20241024,191800,15346991700,38450,38450,38450,38450,0
|
|
20241024,191700,15346991700,38450,38450,38450,38450,0
|
|
20241024,191600,15346991700,38450,38450,38450,38450,0
|
|
20241024,191500,15346991700,38450,38450,38450,38450,0
|
|
20241024,191400,15346991700,38450,38450,38450,38450,0
|
|
20241024,191300,15346991700,38450,38450,38450,38450,0
|
|
20241024,191200,15346991700,38450,38450,38450,38450,0
|
|
20241024,191100,15346991700,38450,38450,38450,38450,0
|
|
20241024,191000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,190900,15346991700,38450,38450,38450,38450,0
|
|
20241024,190800,15346991700,38450,38450,38450,38450,0
|
|
20241024,190700,15346991700,38450,38450,38450,38450,0
|
|
20241024,190600,15346991700,38450,38450,38450,38450,0
|
|
20241024,190500,15346991700,38450,38450,38450,38450,0
|
|
20241024,190400,15346991700,38450,38450,38450,38450,0
|
|
20241024,190300,15346991700,38450,38450,38450,38450,0
|
|
20241024,190200,15346991700,38450,38450,38450,38450,0
|
|
20241024,190100,15346991700,38450,38450,38450,38450,0
|
|
20241024,190000,15346991700,38450,38450,38450,38450,0
|
|
20241024,185900,15346991700,38450,38450,38450,38450,0
|
|
20241024,185800,15346991700,38450,38450,38450,38450,0
|
|
20241024,185700,15346991700,38450,38450,38450,38450,0
|
|
20241024,185600,15346991700,38450,38450,38450,38450,0
|
|
20241024,185500,15346991700,38450,38450,38450,38450,0
|
|
20241024,185400,15346991700,38450,38450,38450,38450,0
|
|
20241024,185300,15346991700,38450,38450,38450,38450,0
|
|
20241024,185200,15346991700,38450,38450,38450,38450,0
|
|
20241024,185100,15346991700,38450,38450,38450,38450,0
|
|
20241024,185000,15346991700,38450,38450,38450,38450,0
|
|
20241024,184900,15346991700,38450,38450,38450,38450,0
|
|
20241024,184800,15346991700,38450,38450,38450,38450,0
|
|
20241024,184700,15346991700,38450,38450,38450,38450,0
|
|
20241024,184600,15346991700,38450,38450,38450,38450,0
|
|
20241024,184500,15346991700,38450,38450,38450,38450,0
|
|
20241024,184400,15346991700,38450,38450,38450,38450,0
|
|
20241024,184300,15346991700,38450,38450,38450,38450,0
|
|
20241024,184200,15346991700,38450,38450,38450,38450,0
|
|
20241024,184100,15346991700,38450,38450,38450,38450,0
|
|
20241024,184000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,183900,15346991700,38450,38450,38450,38450,0
|
|
20241024,183800,15346991700,38450,38450,38450,38450,0
|
|
20241024,183700,15346991700,38450,38450,38450,38450,0
|
|
20241024,183600,15346991700,38450,38450,38450,38450,0
|
|
20241024,183500,15346991700,38450,38450,38450,38450,0
|
|
20241024,183400,15346991700,38450,38450,38450,38450,0
|
|
20241024,183300,15346991700,38450,38450,38450,38450,0
|
|
20241024,183200,15346991700,38450,38450,38450,38450,0
|
|
20241024,183100,15346991700,38450,38450,38450,38450,0
|
|
20241024,183000,15346991700,38450,38450,38450,38450,0
|
|
20241024,182900,15346991700,38450,38450,38450,38450,0
|
|
20241024,182800,15346991700,38450,38450,38450,38450,0
|
|
20241024,182700,15346991700,38450,38450,38450,38450,0
|
|
20241024,182600,15346991700,38450,38450,38450,38450,0
|
|
20241024,182500,15346991700,38450,38450,38450,38450,0
|
|
20241024,182400,15346991700,38450,38450,38450,38450,0
|
|
20241024,182300,15346991700,38450,38450,38450,38450,0
|
|
20241024,182200,15346991700,38450,38450,38450,38450,0
|
|
20241024,182100,15346991700,38450,38450,38450,38450,0
|
|
20241024,182000,15346991700,38450,38450,38450,38450,0
|
|
20241024,181900,15346991700,38450,38450,38450,38450,0
|
|
20241024,181800,15346991700,38450,38450,38450,38450,0
|
|
20241024,181700,15346991700,38450,38450,38450,38450,0
|
|
20241024,181600,15346991700,38450,38450,38450,38450,0
|
|
20241024,181500,15346991700,38450,38450,38450,38450,0
|
|
20241024,181400,15346991700,38450,38450,38450,38450,0
|
|
20241024,181300,15346991700,38450,38450,38450,38450,0
|
|
20241024,181200,15346991700,38450,38450,38450,38450,0
|
|
20241024,181100,15346991700,38450,38450,38450,38450,0
|
|
20241024,181000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,180900,15346991700,38450,38450,38450,38450,0
|
|
20241024,180800,15346991700,38450,38450,38450,38450,0
|
|
20241024,180700,15346991700,38450,38450,38450,38450,0
|
|
20241024,180600,15346991700,38450,38450,38450,38450,0
|
|
20241024,180500,15346991700,38450,38450,38450,38450,0
|
|
20241024,180400,15346991700,38450,38450,38450,38450,0
|
|
20241024,180300,15346991700,38450,38450,38450,38450,0
|
|
20241024,180200,15346991700,38450,38450,38450,38450,0
|
|
20241024,180100,15346991700,38450,38450,38450,38450,0
|
|
20241024,180000,15346991700,38450,38450,38450,38450,0
|
|
20241024,175900,15346991700,38450,38450,38450,38450,0
|
|
20241024,175800,15346991700,38450,38450,38450,38450,0
|
|
20241024,175700,15346991700,38450,38450,38450,38450,0
|
|
20241024,175600,15346991700,38450,38450,38450,38450,0
|
|
20241024,175500,15346991700,38450,38450,38450,38450,0
|
|
20241024,175400,15346991700,38450,38450,38450,38450,0
|
|
20241024,175300,15346991700,38450,38450,38450,38450,0
|
|
20241024,175200,15346991700,38450,38450,38450,38450,0
|
|
20241024,175100,15346991700,38450,38450,38450,38450,0
|
|
20241024,175000,15346991700,38450,38450,38450,38450,0
|
|
20241024,174900,15346991700,38450,38450,38450,38450,0
|
|
20241024,174800,15346991700,38450,38450,38450,38450,0
|
|
20241024,174700,15346991700,38450,38450,38450,38450,0
|
|
20241024,174600,15346991700,38450,38450,38450,38450,0
|
|
20241024,174500,15346991700,38450,38450,38450,38450,0
|
|
20241024,174400,15346991700,38450,38450,38450,38450,0
|
|
20241024,174300,15346991700,38450,38450,38450,38450,0
|
|
20241024,174200,15346991700,38450,38450,38450,38450,0
|
|
20241024,174100,15346991700,38450,38450,38450,38450,0
|
|
20241024,174000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,173900,15346991700,38450,38450,38450,38450,0
|
|
20241024,173800,15346991700,38450,38450,38450,38450,0
|
|
20241024,173700,15346991700,38450,38450,38450,38450,0
|
|
20241024,173600,15346991700,38450,38450,38450,38450,0
|
|
20241024,173500,15346991700,38450,38450,38450,38450,0
|
|
20241024,173400,15346991700,38450,38450,38450,38450,0
|
|
20241024,173300,15346991700,38450,38450,38450,38450,0
|
|
20241024,173200,15346991700,38450,38450,38450,38450,0
|
|
20241024,173100,15346991700,38450,38450,38450,38450,0
|
|
20241024,173000,15346991700,38450,38450,38450,38450,0
|
|
20241024,172900,15346991700,38450,38450,38450,38450,0
|
|
20241024,172800,15346991700,38450,38450,38450,38450,0
|
|
20241024,172700,15346991700,38450,38450,38450,38450,0
|
|
20241024,172600,15346991700,38450,38450,38450,38450,0
|
|
20241024,172500,15346991700,38450,38450,38450,38450,0
|
|
20241024,172400,15346991700,38450,38450,38450,38450,0
|
|
20241024,172300,15346991700,38450,38450,38450,38450,0
|
|
20241024,172200,15346991700,38450,38450,38450,38450,0
|
|
20241024,172100,15346991700,38450,38450,38450,38450,0
|
|
20241024,172000,15346991700,38450,38450,38450,38450,0
|
|
20241024,171900,15346991700,38450,38450,38450,38450,0
|
|
20241024,171800,15346991700,38450,38450,38450,38450,0
|
|
20241024,171700,15346991700,38450,38450,38450,38450,0
|
|
20241024,171600,15346991700,38450,38450,38450,38450,0
|
|
20241024,171500,15346991700,38450,38450,38450,38450,0
|
|
20241024,171400,15346991700,38450,38450,38450,38450,0
|
|
20241024,171300,15346991700,38450,38450,38450,38450,0
|
|
20241024,171200,15346991700,38450,38450,38450,38450,0
|
|
20241024,171100,15346991700,38450,38450,38450,38450,0
|
|
20241024,171000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,170900,15346991700,38450,38450,38450,38450,0
|
|
20241024,170800,15346991700,38450,38450,38450,38450,0
|
|
20241024,170700,15346991700,38450,38450,38450,38450,0
|
|
20241024,170600,15346991700,38450,38450,38450,38450,0
|
|
20241024,170500,15346991700,38450,38450,38450,38450,0
|
|
20241024,170400,15346991700,38450,38450,38450,38450,0
|
|
20241024,170300,15346991700,38450,38450,38450,38450,0
|
|
20241024,170200,15346991700,38450,38450,38450,38450,0
|
|
20241024,170100,15346991700,38450,38450,38450,38450,0
|
|
20241024,170000,15346991700,38450,38450,38450,38450,0
|
|
20241024,165900,15346991700,38450,38450,38450,38450,0
|
|
20241024,165800,15346991700,38450,38450,38450,38450,0
|
|
20241024,165700,15346991700,38450,38450,38450,38450,0
|
|
20241024,165600,15346991700,38450,38450,38450,38450,0
|
|
20241024,165500,15346991700,38450,38450,38450,38450,0
|
|
20241024,165400,15346991700,38450,38450,38450,38450,0
|
|
20241024,165300,15346991700,38450,38450,38450,38450,0
|
|
20241024,165200,15346991700,38450,38450,38450,38450,0
|
|
20241024,165100,15346991700,38450,38450,38450,38450,0
|
|
20241024,165000,15346991700,38450,38450,38450,38450,0
|
|
20241024,164900,15346991700,38450,38450,38450,38450,0
|
|
20241024,164800,15346991700,38450,38450,38450,38450,0
|
|
20241024,164700,15346991700,38450,38450,38450,38450,0
|
|
20241024,164600,15346991700,38450,38450,38450,38450,0
|
|
20241024,164500,15346991700,38450,38450,38450,38450,0
|
|
20241024,164400,15346991700,38450,38450,38450,38450,0
|
|
20241024,164300,15346991700,38450,38450,38450,38450,0
|
|
20241024,164200,15346991700,38450,38450,38450,38450,0
|
|
20241024,164100,15346991700,38450,38450,38450,38450,0
|
|
20241024,164000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,163900,15346991700,38450,38450,38450,38450,0
|
|
20241024,163800,15346991700,38450,38450,38450,38450,0
|
|
20241024,163700,15346991700,38450,38450,38450,38450,0
|
|
20241024,163600,15346991700,38450,38450,38450,38450,0
|
|
20241024,163500,15346991700,38450,38450,38450,38450,0
|
|
20241024,163400,15346991700,38450,38450,38450,38450,0
|
|
20241024,163300,15346991700,38450,38450,38450,38450,0
|
|
20241024,163200,15346991700,38450,38450,38450,38450,0
|
|
20241024,163100,15346991700,38450,38450,38450,38450,0
|
|
20241024,163000,15346991700,38450,38450,38450,38450,0
|
|
20241024,162900,15346991700,38450,38450,38450,38450,0
|
|
20241024,162800,15346991700,38450,38450,38450,38450,0
|
|
20241024,162700,15346991700,38450,38450,38450,38450,0
|
|
20241024,162600,15346991700,38450,38450,38450,38450,0
|
|
20241024,162500,15346991700,38450,38450,38450,38450,0
|
|
20241024,162400,15346991700,38450,38450,38450,38450,0
|
|
20241024,162300,15346991700,38450,38450,38450,38450,0
|
|
20241024,162200,15346991700,38450,38450,38450,38450,0
|
|
20241024,162100,15346991700,38450,38450,38450,38450,0
|
|
20241024,162000,15346991700,38450,38450,38450,38450,0
|
|
20241024,161900,15346991700,38450,38450,38450,38450,0
|
|
20241024,161800,15346991700,38450,38450,38450,38450,0
|
|
20241024,161700,15346991700,38450,38450,38450,38450,0
|
|
20241024,161600,15346991700,38450,38450,38450,38450,0
|
|
20241024,161500,15346991700,38450,38450,38450,38450,0
|
|
20241024,161400,15346991700,38450,38450,38450,38450,0
|
|
20241024,161300,15346991700,38450,38450,38450,38450,0
|
|
20241024,161200,15346991700,38450,38450,38450,38450,0
|
|
20241024,161100,15346991700,38450,38450,38450,38450,0
|
|
20241024,161000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,160900,15346991700,38450,38450,38450,38450,0
|
|
20241024,160800,15346991700,38450,38450,38450,38450,0
|
|
20241024,160700,15346991700,38450,38450,38450,38450,0
|
|
20241024,160600,15346991700,38450,38450,38450,38450,0
|
|
20241024,160500,15346991700,38450,38450,38450,38450,0
|
|
20241024,160400,15346991700,38450,38450,38450,38450,0
|
|
20241024,160300,15346991700,38450,38450,38450,38450,0
|
|
20241024,160200,15346991700,38450,38450,38450,38450,0
|
|
20241024,160100,15346991700,38450,38450,38450,38450,0
|
|
20241024,160000,15346991700,38450,38450,38450,38450,0
|
|
20241024,155900,15346991700,38450,38450,38450,38450,0
|
|
20241024,155800,15346991700,38450,38450,38450,38450,0
|
|
20241024,155700,15346991700,38450,38450,38450,38450,0
|
|
20241024,155600,15346991700,38450,38450,38450,38450,0
|
|
20241024,155500,15346991700,38450,38450,38450,38450,0
|
|
20241024,155400,15346991700,38450,38450,38450,38450,0
|
|
20241024,155300,15346991700,38450,38450,38450,38450,0
|
|
20241024,155200,15346991700,38450,38450,38450,38450,0
|
|
20241024,155100,15346991700,38450,38450,38450,38450,0
|
|
20241024,155000,15346991700,38450,38450,38450,38450,0
|
|
20241024,154900,15346991700,38450,38450,38450,38450,0
|
|
20241024,154800,15346991700,38450,38450,38450,38450,0
|
|
20241024,154700,15346991700,38450,38450,38450,38450,0
|
|
20241024,154600,15346991700,38450,38450,38450,38450,0
|
|
20241024,154500,15346991700,38450,38450,38450,38450,0
|
|
20241024,154400,15346991700,38450,38450,38450,38450,0
|
|
20241024,154300,15346991700,38450,38450,38450,38450,0
|
|
20241024,154200,15346991700,38450,38450,38450,38450,0
|
|
20241024,154100,15346991700,38450,38450,38450,38450,0
|
|
20241024,154000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,153900,15346991700,38450,38450,38450,38450,0
|
|
20241024,153800,15346991700,38450,38450,38450,38450,0
|
|
20241024,153700,15346991700,38450,38450,38450,38450,0
|
|
20241024,153600,15346991700,38450,38450,38450,38450,0
|
|
20241024,153500,15346991700,38450,38450,38450,38450,0
|
|
20241024,153400,15346991700,38450,38450,38450,38450,0
|
|
20241024,153300,15346991700,38450,38450,38450,38450,0
|
|
20241024,153200,15346991700,38450,38450,38450,38450,0
|
|
20241024,153100,15346991700,38450,38450,38450,38450,0
|
|
20241024,153000,15346991700,38450,38450,38450,38450,5576
|
|
20241024,152900,15132594500,38600,38600,38600,38600,0
|
|
20241024,152800,15132594500,38600,38600,38600,38600,0
|
|
20241024,152700,15132594500,38600,38600,38600,38600,0
|
|
20241024,152600,15132594500,38600,38600,38600,38600,0
|
|
20241024,152500,15132594500,38600,38600,38600,38600,0
|
|
20241024,152400,15132594500,38600,38600,38600,38600,0
|
|
20241024,152300,15132594500,38600,38600,38600,38600,0
|
|
20241024,152200,15132594500,38600,38600,38600,38600,0
|
|
20241024,152100,15132594500,38600,38600,38600,38600,0
|
|
20241024,152000,15132594500,38600,38600,38600,38600,0
|
|
20241024,151900,15132594500,38600,38450,38600,38400,2014
|
|
20241024,151800,15055149100,38450,38400,38550,38400,3784
|
|
20241024,151700,14909629400,38400,38450,38450,38400,1047
|
|
20241024,151600,14869397950,38450,38450,38500,38450,561
|
|
20241024,151500,14847827250,38450,38500,38500,38450,1127
|
|
20241024,151400,14804455500,38500,38550,38550,38500,436
|
|
20241024,151300,14787655150,38500,38500,38550,38500,692
|
|
20241024,151200,14761008200,38500,38600,38600,38500,3929
|
|
20241024,151100,14609597150,38600,38750,38800,38600,3667
|
|
20241024,151000,14467739950,38750,38750,38850,38750,776
|
|
20241024,150900,14437634050,38750,38750,38800,38750,181
|
|
20241024,150800,14430619500,38750,38800,38800,38750,1008
|
|
20241024,150700,14391540550,38800,38850,38850,38750,509
|
|
20241024,150600,14371785400,38800,38800,38850,38800,654
|
|
20241024,150500,14346410150,38750,38750,38800,38750,916
|
|
20241024,150400,14310914050,38800,38850,38900,38800,1406
|
|
20241024,150300,14256330200,38850,38850,38850,38850,155
|
|
20241024,150200,14250308450,38850,38850,38850,38850,239
|
|
20241024,150100,14241023300,38850,38800,38900,38800,748
|
|
20241024,150000,14211964600,38800,38800,38800,38800,654
|
|
20241024,145900,14186589400,38750,38800,38800,38750,628
|
|
20241024,145800,14162248900,38800,38750,38800,38700,766
|
|
20241024,145700,14132568650,38750,38750,38750,38700,208
|
|
20241024,145600,14124510600,38700,38750,38800,38700,454
|
|
20241024,145500,14106928650,38800,38750,38800,38750,868
|
|
20241024,145400,14073281850,38700,38600,38800,38600,951
|
|
20241024,145300,14036516000,38600,38650,38650,38600,1399
|
|
20241024,145200,13982509350,38650,38750,38750,38600,1989
|
|
20241024,145100,13905589800,38750,38800,38800,38750,759
|
|
20241024,145000,13876168550,38750,38850,38900,38750,905
|
|
20241024,144900,13841071800,38850,38850,38900,38750,405
|
|
20241024,144800,13825357100,38850,38850,38850,38800,553
|
|
20241024,144700,13803881500,38800,38750,38850,38750,2765
|
|
20241024,144600,13696693900,38700,38700,38750,38700,1473
|
|
20241024,144500,13639639150,38750,38800,38800,38700,2323
|
|
20241024,144400,13549624350,38800,38900,38900,38800,5704
|
|
20241024,144300,13327976550,38950,39050,39050,38950,23979
|
|
20241024,144200,12392889100,39050,39250,39250,39050,7654
|
|
20241024,144100,12093585900,39250,39250,39300,39200,1366
|
|
20241024,144000,12039983150,39250,39250,39250,39200,178
|
|
20241024,143900,12032997900,39250,39250,39250,39200,171
|
|
20241024,143800,12026287600,39250,39200,39250,39200,219
|
|
20241024,143700,12017696450,39200,39200,39250,39200,330
|
|
20241024,143600,12004759950,39200,39200,39200,39200,13
|
|
20241024,143500,12004250350,39200,39250,39250,39200,1721
|
|
20241024,143400,11936753850,39250,39250,39250,39250,283
|
|
20241024,143300,11925646100,39250,39250,39250,39250,366
|
|
20241024,143200,11911280600,39250,39250,39250,39250,1937
|
|
20241024,143100,11835253350,39300,39300,39300,39300,541
|
|
20241024,143000,11813992050,39300,39300,39300,39300,80
|
|
20241024,142900,11810848050,39350,39350,39350,39350,566
|
|
20241024,142800,11788575950,39300,39400,39400,39250,396
|
|
20241024,142700,11773001850,39400,39350,39450,39350,1206
|
|
20241024,142600,11725468150,39400,39450,39450,39400,963
|
|
20241024,142500,11687525450,39400,39400,39450,39400,489
|
|
20241024,142400,11668251950,39450,39400,39450,39400,967
|
|
20241024,142300,11630104850,39400,39400,39450,39400,1057
|
|
20241024,142200,11588454900,39450,39400,39450,39400,18
|
|
20241024,142100,11587745650,39450,39450,39450,39400,1646
|
|
20241024,142000,11522851600,39400,39400,39400,39300,940
|
|
20241024,141900,11485823650,39400,39300,39400,39300,709
|
|
20241024,141800,11457937350,39300,39300,39300,39300,20
|
|
20241024,141700,11457151350,39300,39300,39300,39300,0
|
|
20241024,141600,11457151350,39300,39300,39300,39250,83
|
|
20241024,141500,11453889700,39300,39350,39350,39300,101
|
|
20241024,141400,11449918250,39300,39300,39300,39300,40
|
|
20241024,141300,11448346250,39300,39300,39300,39250,226
|
|
20241024,141200,11439468800,39300,39300,39300,39250,146
|
|
20241024,141100,11433731450,39300,39350,39400,39300,304
|
|
20241024,141000,11421770400,39400,39350,39400,39350,198
|
|
20241024,140900,11413971650,39350,39250,39350,39250,326
|
|
20241024,140800,11401145900,39250,39250,39250,39250,74
|
|
20241024,140700,11398241400,39250,39350,39350,39250,47
|
|
20241024,140600,11396393250,39250,39300,39300,39250,107
|
|
20241024,140500,11392190950,39250,39300,39300,39250,619
|
|
20241024,140400,11367884750,39250,39250,39250,39250,335
|
|
20241024,140300,11354736000,39250,39250,39250,39250,86
|
|
20241024,140200,11351360500,39250,39300,39300,39200,822
|
|
20241024,140100,11319099250,39300,39350,39350,39300,964
|
|
20241024,140000,11281209250,39400,39350,39450,39300,324
|
|
20241024,135900,11268450650,39350,39400,39400,39350,65
|
|
20241024,135800,11265892850,39400,39400,39400,39400,61
|
|
20241024,135700,11263489450,39400,39400,39400,39350,356
|
|
20241024,135600,11249463300,39400,39400,39400,39400,204
|
|
20241024,135500,11241425700,39350,39400,39400,39350,228
|
|
20241024,135400,11232443500,39400,39400,39400,39400,1080
|
|
20241024,135300,11189891500,39400,39450,39450,39400,32
|
|
20241024,135200,11188630650,39400,39500,39500,39400,853
|
|
20241024,135100,11154961550,39500,39500,39500,39500,251
|
|
20241024,135000,11145047050,39500,39450,39500,39450,679
|
|
20241024,134900,11118239350,39450,39450,39450,39450,196
|
|
20241024,134800,11110507150,39500,39500,39500,39500,161
|
|
20241024,134700,11104147650,39500,39450,39500,39450,104
|
|
20241024,134600,11100041650,39450,39450,39500,39450,492
|
|
20241024,134500,11080632200,39450,39450,39450,39450,273
|
|
20241024,134400,11069862350,39400,39400,39400,39400,79
|
|
20241024,134300,11066749750,39400,39400,39450,39400,761
|
|
20241024,134200,11036753000,39400,39350,39400,39350,22
|
|
20241024,134100,11035886300,39400,39400,39400,39400,0
|
|
20241024,134000,11035886300,39400,39400,39400,39400,150
|
|
20241024,133900,11029976300,39400,39400,39400,39300,1858
|
|
20241024,133800,10956858500,39400,39400,39400,39400,175
|
|
20241024,133700,10949963500,39400,39400,39400,39400,152
|
|
20241024,133600,10943974700,39400,39450,39450,39400,145
|
|
20241024,133500,10938255150,39500,39350,39500,39350,1461
|
|
20241024,133400,10880601650,39350,39400,39450,39350,484
|
|
20241024,133300,10861535350,39400,39500,39500,39350,409
|
|
20241024,133200,10845413150,39500,39450,39500,39400,2211
|
|
20241024,133100,10758245650,39450,39450,39450,39400,456
|
|
20241024,133000,10740256600,39400,39450,39450,39400,376
|
|
20241024,132900,10725424500,39450,39450,39450,39450,42
|
|
20241024,132800,10723767600,39450,39450,39450,39450,41
|
|
20241024,132700,10722150150,39400,39400,39400,39400,183
|
|
20241024,132600,10714939950,39400,39400,39400,39400,766
|
|
20241024,132500,10684759550,39400,39350,39400,39350,360
|
|
20241024,132400,10670589150,39300,39300,39350,39300,9
|
|
20241024,132300,10670235400,39300,39350,39350,39300,84
|
|
20241024,132200,10666933950,39300,39400,39400,39300,14
|
|
20241024,132100,10666383050,39400,39350,39400,39350,115
|
|
20241024,132000,10661854400,39300,39300,39350,39300,1083
|
|
20241024,131900,10619280450,39300,39350,39350,39300,27
|
|
20241024,131800,10618218800,39350,39400,39400,39300,331
|
|
20241024,131700,10605196600,39350,39400,39400,39350,157
|
|
20241024,131600,10599018100,39350,39350,39350,39350,13
|
|
20241024,131500,10598506550,39350,39300,39350,39300,580
|
|
20241024,131400,10575706950,39300,39300,39300,39300,63
|
|
20241024,131300,10573231050,39300,39250,39300,39200,944
|
|
20241024,131200,10536172650,39200,39250,39250,39200,33
|
|
20241024,131100,10534877700,39250,39250,39250,39250,2
|
|
20241024,131000,10534799200,39250,39200,39250,39200,441
|
|
20241024,130900,10517493100,39200,39200,39200,39200,337
|
|
20241024,130800,10504282700,39200,39200,39200,39150,76
|
|
20241024,130700,10501304000,39150,39150,39150,39150,0
|
|
20241024,130600,10501304000,39150,39150,39150,39150,10
|
|
20241024,130500,10500912500,39200,39200,39200,39200,106
|
|
20241024,130400,10496757300,39150,39150,39150,39150,10
|
|
20241024,130300,10496365800,39150,39150,39150,39100,306
|
|
20241024,130200,10484399950,39100,39150,39150,39100,15
|
|
20241024,130100,10483813200,39150,39100,39150,39100,1973
|
|
20241024,130000,10406635100,39150,39150,39150,39150,113
|
|
20241024,125900,10402211150,39100,39100,39100,39100,151
|
|
20241024,125800,10396307050,39100,39100,39100,39100,16
|
|
20241024,125700,10395681450,39100,39150,39150,39100,467
|
|
20241024,125600,10377398650,39150,39100,39200,39100,693
|
|
20241024,125500,10350267600,39150,39150,39150,39150,337
|
|
20241024,125400,10337074050,39150,39150,39150,39150,1370
|
|
20241024,125300,10283438550,39150,39150,39200,39150,22
|
|
20241024,125200,10282577200,39200,39200,39200,39200,31
|
|
20241024,125100,10281362000,39200,39200,39200,39200,521
|
|
20241024,125000,10260938800,39200,39150,39200,39150,444
|
|
20241024,124900,10243539500,39150,39150,39150,39150,111
|
|
20241024,124800,10239193850,39150,39100,39150,39100,88
|
|
20241024,124700,10235750800,39150,39150,39150,39150,590
|
|
20241024,124600,10212652300,39150,39150,39150,39150,0
|
|
20241024,124500,10212652300,39150,39150,39150,39150,220
|
|
20241024,124400,10204039300,39150,39250,39250,39150,1005
|
|
20241024,124300,10164668750,39250,39250,39250,39250,322
|
|
20241024,124200,10152030250,39250,39150,39250,39150,289
|
|
20241024,124100,10140700800,39150,39150,39150,39150,50
|
|
20241024,124000,10138743300,39150,39150,39150,39150,322
|
|
20241024,123900,10126137000,39150,39150,39150,39150,2
|
|
20241024,123800,10126058700,39100,39150,39150,39100,52
|
|
20241024,123700,10124023950,39150,39100,39150,39100,159
|
|
20241024,123600,10117804550,39100,39050,39100,39050,31
|
|
20241024,123500,10116592500,39100,39100,39200,39050,1687
|
|
20241024,123400,10050575200,39050,39100,39100,39050,23
|
|
20241024,123300,10049676950,39200,39100,39200,39050,757
|
|
20241024,123200,10020072650,39100,39200,39200,39100,1349
|
|
20241024,123100,9967254450,39250,39250,39250,39250,344
|
|
20241024,123000,9953752450,39250,39300,39350,39200,682
|
|
20241024,122900,9926958750,39300,39300,39300,39250,417
|
|
20241024,122800,9910571650,39300,39250,39300,39150,497
|
|
20241024,122700,9891051700,39250,39150,39250,39150,326
|
|
20241024,122600,9878276950,39200,39100,39200,39100,32
|
|
20241024,122500,9877024150,39250,39100,39250,39100,173
|
|
20241024,122400,9870259700,39050,39050,39100,39050,333
|
|
20241024,122300,9857245250,39100,39200,39200,39100,5343
|
|
20241024,122200,9648183850,39250,39250,39250,39200,1354
|
|
20241024,122100,9595086000,39300,39250,39300,39250,35
|
|
20241024,122000,9593712000,39250,39250,39300,39250,165
|
|
20241024,121900,9587227800,39250,39250,39300,39250,131
|
|
20241024,121800,9582085600,39250,39250,39250,39250,139
|
|
20241024,121700,9576629850,39300,39350,39350,39300,120
|
|
20241024,121600,9571912850,39350,39350,39350,39250,83
|
|
20241024,121500,9568651400,39350,39250,39350,39250,137
|
|
20241024,121400,9563263250,39200,39200,39250,39200,63
|
|
20241024,121300,9560793500,39250,39250,39300,39200,309
|
|
20241024,121200,9548665700,39200,39200,39200,39200,138
|
|
20241024,121100,9543256100,39250,39250,39250,39200,34
|
|
20241024,121000,9541921650,39250,39250,39400,39250,414
|
|
20241024,120900,9525659650,39200,39300,39300,39200,238
|
|
20241024,120800,9516319100,39300,39300,39300,39200,1047
|
|
20241024,120700,9475225750,39250,39350,39400,39250,1181
|
|
20241024,120600,9428814450,39400,39300,39400,39300,9
|
|
20241024,120500,9428460350,39300,39350,39400,39300,161
|
|
20241024,120400,9422125600,39350,39300,39350,39300,291
|
|
20241024,120300,9410689150,39300,39300,39300,39300,6
|
|
20241024,120200,9410453350,39300,39400,39400,39300,72
|
|
20241024,120100,9407618650,39400,39400,39400,39400,12
|
|
20241024,120000,9407145850,39300,39300,39400,39300,210
|
|
20241024,115900,9398880250,39300,39300,39300,39300,81
|
|
20241024,115800,9395696950,39300,39300,39300,39300,141
|
|
20241024,115700,9390155650,39300,39250,39300,39250,113
|
|
20241024,115600,9385717600,39250,39250,39300,39250,469
|
|
20241024,115500,9367306300,39250,39300,39400,39250,1539
|
|
20241024,115400,9306805800,39300,39400,39400,39300,153
|
|
20241024,115300,9300791700,39300,39400,39400,39300,2911
|
|
20241024,115200,9186237850,39450,39400,39450,39400,1736
|
|
20241024,115100,9117838900,39450,39450,39450,39450,38
|
|
20241024,115000,9116339800,39450,39450,39450,39450,291
|
|
20241024,114900,9104859850,39400,39450,39450,39400,34
|
|
20241024,114800,9103520050,39450,39450,39450,39450,157
|
|
20241024,114700,9097326400,39450,39450,39450,39450,218
|
|
20241024,114600,9088726300,39450,39450,39450,39400,427
|
|
20241024,114500,9071881200,39400,39450,39450,39400,198
|
|
20241024,114400,9064073350,39450,39500,39500,39450,556
|
|
20241024,114300,9042139000,39500,39500,39500,39500,151
|
|
20241024,114200,9036174500,39500,39500,39500,39500,40
|
|
20241024,114100,9034594500,39500,39500,39500,39500,105
|
|
20241024,114000,9030447000,39500,39550,39550,39500,155
|
|
20241024,113900,9024319400,39450,39550,39550,39450,14
|
|
20241024,113800,9023766050,39550,39400,39550,39400,641
|
|
20241024,113700,8998481800,39450,39400,39450,39400,183
|
|
20241024,113600,8991267950,39400,39400,39400,39400,60
|
|
20241024,113500,8988903950,39400,39450,39450,39400,476
|
|
20241024,113400,8970139050,39450,39450,39450,39400,265
|
|
20241024,113300,8959686500,39500,39550,39550,39450,99
|
|
20241024,113200,8955774450,39550,39550,39550,39500,49
|
|
20241024,113100,8953837300,39450,39450,39450,39450,10
|
|
20241024,113000,8953442800,39550,39550,39600,39550,126
|
|
20241024,112900,8948455950,39450,39600,39600,39450,312
|
|
20241024,112800,8936132000,39600,39550,39600,39550,898
|
|
20241024,112700,8900611150,39550,39500,39550,39450,469
|
|
20241024,112600,8882071100,39500,39500,39550,39350,482
|
|
20241024,112500,8863036450,39500,39450,39550,39350,919
|
|
20241024,112400,8826759300,39450,39400,39450,39350,263
|
|
20241024,112300,8816388300,39400,39400,39400,39400,3
|
|
20241024,112200,8816270100,39400,39400,39500,39350,126
|
|
20241024,112100,8811305350,39400,39400,39400,39350,63
|
|
20241024,112000,8808823500,39500,39400,39500,39400,182
|
|
20241024,111900,8801638550,39350,39350,39350,39350,119
|
|
20241024,111800,8796955900,39350,39400,39450,39350,123
|
|
20241024,111700,8792108300,39400,39400,39450,39400,129
|
|
20241024,111600,8787025600,39400,39400,39400,39400,779
|
|
20241024,111500,8756333000,39450,39450,39500,39400,339
|
|
20241024,111400,8742960800,39400,39400,39400,39400,104
|
|
20241024,111300,8738863200,39450,39400,39450,39400,253
|
|
20241024,111200,8728891350,39400,39400,39450,39400,263
|
|
20241024,111100,8718523050,39400,39450,39450,39400,133
|
|
20241024,111000,8713280800,39400,39450,39500,39400,218
|
|
20241024,110900,8704672400,39450,39500,39500,39450,232
|
|
20241024,110800,8695516950,39500,39450,39500,39450,86
|
|
20241024,110700,8692120550,39450,39450,39450,39400,370
|
|
20241024,110600,8677529900,39450,39400,39450,39400,12
|
|
20241024,110500,8677057050,39400,39450,39500,39400,185
|
|
20241024,110400,8669762550,39450,39500,39500,39450,1148
|
|
20241024,110300,8624472350,39500,39500,39500,39500,299
|
|
20241024,110200,8612661850,39500,39500,39600,39500,878
|
|
20241024,110100,8577975750,39500,39500,39550,39500,311
|
|
20241024,110000,8565690900,39550,39550,39600,39550,227
|
|
20241024,105900,8556707750,39500,39500,39550,39450,467
|
|
20241024,105800,8538253800,39500,39500,39500,39500,430
|
|
20241024,105700,8521268800,39550,39500,39550,39500,439
|
|
20241024,105600,8503913150,39500,39500,39500,39450,343
|
|
20241024,105500,8490367450,39500,39450,39550,39450,208
|
|
20241024,105400,8482148400,39500,39400,39500,39400,282
|
|
20241024,105300,8471029850,39400,39450,39450,39400,81
|
|
20241024,105200,8467836900,39450,39450,39450,39400,66
|
|
20241024,105100,8465235400,39450,39450,39450,39450,72
|
|
20241024,105000,8462395000,39450,39450,39500,39450,134
|
|
20241024,104900,8457106650,39400,39350,39400,39300,708
|
|
20241024,104800,8429246850,39300,39300,39350,39300,329
|
|
20241024,104700,8416316850,39350,39350,39350,39350,184
|
|
20241024,104600,8409076450,39350,39300,39350,39300,142
|
|
20241024,104500,8403488800,39350,39350,39350,39300,694
|
|
20241024,104400,8376205550,39350,39350,39350,39300,242
|
|
20241024,104300,8366683850,39350,39400,39400,39350,502
|
|
20241024,104200,8346908900,39400,39400,39450,39400,460
|
|
20241024,104100,8328783250,39400,39450,39450,39400,162
|
|
20241024,104000,8322398350,39500,39400,39500,39400,389
|
|
20241024,103900,8307037550,39400,39350,39400,39350,11
|
|
20241024,103800,8306604650,39350,39450,39450,39350,905
|
|
20241024,103700,8270942150,39500,39450,39500,39450,17
|
|
20241024,103600,8270270800,39450,39400,39450,39400,88
|
|
20241024,103500,8266799450,39400,39350,39400,39350,277
|
|
20241024,103400,8255887550,39350,39300,39350,39300,280
|
|
20241024,103300,8244871300,39300,39300,39350,39300,420
|
|
20241024,103200,8228364450,39300,39300,39300,39300,219
|
|
20241024,103100,8219757750,39300,39300,39300,39300,40
|
|
20241024,103000,8218185750,39300,39300,39350,39300,403
|
|
20241024,102900,8202333100,39300,39350,39400,39300,2052
|
|
20241024,102800,8121592900,39400,39400,39400,39400,193
|
|
20241024,102700,8113988700,39400,39350,39400,39350,275
|
|
20241024,102600,8103156200,39350,39600,39600,39350,317
|
|
20241024,102500,8090654750,39550,39550,39600,39500,2065
|
|
20241024,102400,8008952550,39550,39400,39550,39300,901
|
|
20241024,102300,7973413200,39400,39250,39400,39250,1112
|
|
20241024,102200,7929731900,39250,39250,39250,39250,813
|
|
20241024,102100,7897821650,39250,39350,39350,39250,1368
|
|
20241024,102000,7844038300,39350,39400,39450,39300,1136
|
|
20241024,101900,7799301850,39450,39500,39500,39450,614
|
|
20241024,101800,7775050400,39500,39500,39500,39400,1606
|
|
20241024,101700,7711626500,39500,39450,39500,39400,70
|
|
20241024,101600,7708864200,39500,39350,39500,39350,472
|
|
20241024,101500,7690256250,39400,39350,39400,39350,682
|
|
20241024,101400,7663390600,39350,39400,39400,39350,568
|
|
20241024,101300,7641039550,39350,39400,39400,39350,1044
|
|
20241024,101200,7599955500,39400,39400,39400,39350,225
|
|
20241024,101100,7591095500,39400,39400,39400,39350,268
|
|
20241024,101000,7580541300,39400,39350,39500,39250,817
|
|
20241024,100900,7548403400,39250,39300,39300,39250,172
|
|
20241024,100800,7541652150,39300,39250,39300,39200,1644
|
|
20241024,100700,7477125250,39250,39250,39300,39250,183
|
|
20241024,100600,7469942450,39250,39350,39350,39250,1918
|
|
20241024,100500,7394605600,39350,39350,39450,39300,827
|
|
20241024,100400,7362061350,39350,39400,39450,39300,945
|
|
20241024,100300,7324873050,39450,39400,39450,39350,1028
|
|
20241024,100200,7284372000,39400,39450,39500,39350,1046
|
|
20241024,100100,7243165150,39450,39500,39500,39400,949
|
|
20241024,100000,7205739800,39500,39550,39550,39450,745
|
|
20241024,095900,7176300050,39550,39550,39550,39450,1116
|
|
20241024,095800,7132224100,39500,39600,39650,39500,1022
|
|
20241024,095700,7091778500,39550,39550,39600,39550,432
|
|
20241024,095600,7074692650,39550,39700,39700,39550,1478
|
|
20241024,095500,7016178350,39700,39650,39750,39650,629
|
|
20241024,095400,6991214300,39650,39650,39750,39650,1098
|
|
20241024,095300,6947618900,39650,39750,39750,39650,975
|
|
20241024,095200,6908912000,39750,39800,39800,39750,1720
|
|
20241024,095100,6840459200,39800,39850,39900,39750,1947
|
|
20241024,095000,6762955500,39850,39800,39900,39800,3248
|
|
20241024,094900,6633526700,39700,39650,39750,39600,1775
|
|
20241024,094800,6563040250,39600,39750,39750,39600,2255
|
|
20241024,094700,6473514600,39750,39750,39800,39700,1999
|
|
20241024,094600,6394080850,39750,39650,39750,39650,2181
|
|
20241024,094500,6307458000,39650,39450,39650,39450,1413
|
|
20241024,094400,6251563750,39450,39550,39550,39450,1081
|
|
20241024,094300,6208876250,39500,39700,39700,39500,1420
|
|
20241024,094200,6152731200,39700,39650,39700,39600,1803
|
|
20241024,094100,6081265600,39600,39650,39700,39600,316
|
|
20241024,094000,6068734000,39600,39600,39700,39550,2402
|
|
20241024,093900,5973620450,39600,39650,39650,39550,1073
|
|
20241024,093800,5931090650,39650,39500,39650,39500,629
|
|
20241024,093700,5906223650,39500,39550,39650,39450,1740
|
|
20241024,093600,5837390400,39500,39600,39600,39500,694
|
|
20241024,093500,5809949800,39550,39400,39650,39400,3994
|
|
20241024,093400,5651935800,39400,39200,39400,39200,521
|
|
20241024,093300,5631452450,39200,39200,39350,39100,568
|
|
20241024,093200,5609225700,39350,39250,39350,39100,834
|
|
20241024,093100,5576537650,39200,39150,39250,39150,1818
|
|
20241024,093000,5505258850,39150,39150,39300,39150,1494
|
|
20241024,092900,5446757500,39150,39300,39300,39150,1854
|
|
20241024,092800,5374040050,39300,39450,39450,39300,1225
|
|
20241024,092700,5325826350,39400,39450,39500,39350,880
|
|
20241024,092600,5291136850,39500,39350,39550,39350,1528
|
|
20241024,092500,5230795550,39400,39450,39500,39350,687
|
|
20241024,092400,5203708550,39400,39400,39450,39300,1173
|
|
20241024,092300,5157502700,39350,39300,39500,39300,1396
|
|
20241024,092200,5102454700,39300,39350,39350,39300,771
|
|
20241024,092100,5072124150,39400,39400,39450,39350,1269
|
|
20241024,092000,5022134850,39400,39150,39400,39150,969
|
|
20241024,091900,4984056500,39200,39250,39350,39050,2635
|
|
20241024,091800,4881016300,39100,39000,39500,39000,3770
|
|
20241024,091700,4733314650,39000,39050,39250,38950,2723
|
|
20241024,091600,4627045350,39050,39350,39350,39050,9218
|
|
20241024,091500,4265388250,39400,39350,39500,39300,699
|
|
20241024,091400,4237886250,39350,39700,39700,39300,5582
|
|
20241024,091300,4017665650,39600,39700,39850,39550,4483
|
|
20241024,091200,3839725650,39700,39650,39700,39650,1858
|
|
20241024,091100,3765973800,39600,39700,39700,39600,1424
|
|
20241024,091000,3709552350,39700,39550,39700,39500,2053
|
|
20241024,090900,3628271700,39550,39500,39750,39450,3027
|
|
20241024,090800,3508557600,39500,39550,39850,39500,3860
|
|
20241024,090700,3355526000,39550,39750,39750,39450,5407
|
|
20241024,090600,3141646800,39650,39250,39650,39250,4031
|
|
20241024,090500,2982589150,39200,38850,39200,38850,5481
|
|
20241024,090400,2768405050,38850,39050,39200,38850,7088
|
|
20241024,090300,2491735300,39050,39350,39600,39000,13992
|
|
20241024,090200,1942953850,39350,39350,39750,39350,7593
|
|
20241024,090100,1642976850,39550,40050,40250,39300,13832
|
|
20241024,090000,1094129150,40200,40450,40500,39900,27141
|