578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,183400,8645749200,37450,37450,37450,37450,0
|
|
20241022,183300,8645749200,37450,37450,37450,37450,0
|
|
20241022,183200,8645749200,37450,37450,37450,37450,0
|
|
20241022,183100,8645749200,37450,37450,37450,37450,0
|
|
20241022,183000,8645749200,37450,37450,37450,37450,0
|
|
20241022,182900,8645749200,37450,37450,37450,37450,0
|
|
20241022,182800,8645749200,37450,37450,37450,37450,0
|
|
20241022,182700,8645749200,37450,37450,37450,37450,0
|
|
20241022,182600,8645749200,37450,37450,37450,37450,0
|
|
20241022,182500,8645749200,37450,37450,37450,37450,0
|
|
20241022,182400,8645749200,37450,37450,37450,37450,0
|
|
20241022,182300,8645749200,37450,37450,37450,37450,0
|
|
20241022,182200,8645749200,37450,37450,37450,37450,0
|
|
20241022,182100,8645749200,37450,37450,37450,37450,0
|
|
20241022,182000,8645749200,37450,37450,37450,37450,0
|
|
20241022,181900,8645749200,37450,37450,37450,37450,0
|
|
20241022,181800,8645749200,37450,37450,37450,37450,0
|
|
20241022,181700,8645749200,37450,37450,37450,37450,0
|
|
20241022,181600,8645749200,37450,37450,37450,37450,0
|
|
20241022,181500,8645749200,37450,37450,37450,37450,0
|
|
20241022,181400,8645749200,37450,37450,37450,37450,0
|
|
20241022,181300,8645749200,37450,37450,37450,37450,0
|
|
20241022,181200,8645749200,37450,37450,37450,37450,0
|
|
20241022,181100,8645749200,37450,37450,37450,37450,0
|
|
20241022,181000,8645749200,37450,37450,37450,37450,0
|
|
20241022,180900,8645749200,37450,37450,37450,37450,0
|
|
20241022,180800,8645749200,37450,37450,37450,37450,0
|
|
20241022,180700,8645749200,37450,37450,37450,37450,0
|
|
20241022,180600,8645749200,37450,37450,37450,37450,0
|
|
20241022,180500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,180400,8645749200,37450,37450,37450,37450,0
|
|
20241022,180300,8645749200,37450,37450,37450,37450,0
|
|
20241022,180200,8645749200,37450,37450,37450,37450,0
|
|
20241022,180100,8645749200,37450,37450,37450,37450,0
|
|
20241022,180000,8645749200,37450,37450,37450,37450,0
|
|
20241022,175900,8645749200,37450,37450,37450,37450,0
|
|
20241022,175800,8645749200,37450,37450,37450,37450,0
|
|
20241022,175700,8645749200,37450,37450,37450,37450,0
|
|
20241022,175600,8645749200,37450,37450,37450,37450,0
|
|
20241022,175500,8645749200,37450,37450,37450,37450,0
|
|
20241022,175400,8645749200,37450,37450,37450,37450,0
|
|
20241022,175300,8645749200,37450,37450,37450,37450,0
|
|
20241022,175200,8645749200,37450,37450,37450,37450,0
|
|
20241022,175100,8645749200,37450,37450,37450,37450,0
|
|
20241022,175000,8645749200,37450,37450,37450,37450,0
|
|
20241022,174900,8645749200,37450,37450,37450,37450,0
|
|
20241022,174800,8645749200,37450,37450,37450,37450,0
|
|
20241022,174700,8645749200,37450,37450,37450,37450,0
|
|
20241022,174600,8645749200,37450,37450,37450,37450,0
|
|
20241022,174500,8645749200,37450,37450,37450,37450,0
|
|
20241022,174400,8645749200,37450,37450,37450,37450,0
|
|
20241022,174300,8645749200,37450,37450,37450,37450,0
|
|
20241022,174200,8645749200,37450,37450,37450,37450,0
|
|
20241022,174100,8645749200,37450,37450,37450,37450,0
|
|
20241022,174000,8645749200,37450,37450,37450,37450,0
|
|
20241022,173900,8645749200,37450,37450,37450,37450,0
|
|
20241022,173800,8645749200,37450,37450,37450,37450,0
|
|
20241022,173700,8645749200,37450,37450,37450,37450,0
|
|
20241022,173600,8645749200,37450,37450,37450,37450,0
|
|
20241022,173500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,173400,8645749200,37450,37450,37450,37450,0
|
|
20241022,173300,8645749200,37450,37450,37450,37450,0
|
|
20241022,173200,8645749200,37450,37450,37450,37450,0
|
|
20241022,173100,8645749200,37450,37450,37450,37450,0
|
|
20241022,173000,8645749200,37450,37450,37450,37450,0
|
|
20241022,172900,8645749200,37450,37450,37450,37450,0
|
|
20241022,172800,8645749200,37450,37450,37450,37450,0
|
|
20241022,172700,8645749200,37450,37450,37450,37450,0
|
|
20241022,172600,8645749200,37450,37450,37450,37450,0
|
|
20241022,172500,8645749200,37450,37450,37450,37450,0
|
|
20241022,172400,8645749200,37450,37450,37450,37450,0
|
|
20241022,172300,8645749200,37450,37450,37450,37450,0
|
|
20241022,172200,8645749200,37450,37450,37450,37450,0
|
|
20241022,172100,8645749200,37450,37450,37450,37450,0
|
|
20241022,172000,8645749200,37450,37450,37450,37450,0
|
|
20241022,171900,8645749200,37450,37450,37450,37450,0
|
|
20241022,171800,8645749200,37450,37450,37450,37450,0
|
|
20241022,171700,8645749200,37450,37450,37450,37450,0
|
|
20241022,171600,8645749200,37450,37450,37450,37450,0
|
|
20241022,171500,8645749200,37450,37450,37450,37450,0
|
|
20241022,171400,8645749200,37450,37450,37450,37450,0
|
|
20241022,171300,8645749200,37450,37450,37450,37450,0
|
|
20241022,171200,8645749200,37450,37450,37450,37450,0
|
|
20241022,171100,8645749200,37450,37450,37450,37450,0
|
|
20241022,171000,8645749200,37450,37450,37450,37450,0
|
|
20241022,170900,8645749200,37450,37450,37450,37450,0
|
|
20241022,170800,8645749200,37450,37450,37450,37450,0
|
|
20241022,170700,8645749200,37450,37450,37450,37450,0
|
|
20241022,170600,8645749200,37450,37450,37450,37450,0
|
|
20241022,170500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,170400,8645749200,37450,37450,37450,37450,0
|
|
20241022,170300,8645749200,37450,37450,37450,37450,0
|
|
20241022,170200,8645749200,37450,37450,37450,37450,0
|
|
20241022,170100,8645749200,37450,37450,37450,37450,0
|
|
20241022,170000,8645749200,37450,37450,37450,37450,0
|
|
20241022,165900,8645749200,37450,37450,37450,37450,0
|
|
20241022,165800,8645749200,37450,37450,37450,37450,0
|
|
20241022,165700,8645749200,37450,37450,37450,37450,0
|
|
20241022,165600,8645749200,37450,37450,37450,37450,0
|
|
20241022,165500,8645749200,37450,37450,37450,37450,0
|
|
20241022,165400,8645749200,37450,37450,37450,37450,0
|
|
20241022,165300,8645749200,37450,37450,37450,37450,0
|
|
20241022,165200,8645749200,37450,37450,37450,37450,0
|
|
20241022,165100,8645749200,37450,37450,37450,37450,0
|
|
20241022,165000,8645749200,37450,37450,37450,37450,0
|
|
20241022,164900,8645749200,37450,37450,37450,37450,0
|
|
20241022,164800,8645749200,37450,37450,37450,37450,0
|
|
20241022,164700,8645749200,37450,37450,37450,37450,0
|
|
20241022,164600,8645749200,37450,37450,37450,37450,0
|
|
20241022,164500,8645749200,37450,37450,37450,37450,0
|
|
20241022,164400,8645749200,37450,37450,37450,37450,0
|
|
20241022,164300,8645749200,37450,37450,37450,37450,0
|
|
20241022,164200,8645749200,37450,37450,37450,37450,0
|
|
20241022,164100,8645749200,37450,37450,37450,37450,0
|
|
20241022,164000,8645749200,37450,37450,37450,37450,0
|
|
20241022,163900,8645749200,37450,37450,37450,37450,0
|
|
20241022,163800,8645749200,37450,37450,37450,37450,0
|
|
20241022,163700,8645749200,37450,37450,37450,37450,0
|
|
20241022,163600,8645749200,37450,37450,37450,37450,0
|
|
20241022,163500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,163400,8645749200,37450,37450,37450,37450,0
|
|
20241022,163300,8645749200,37450,37450,37450,37450,0
|
|
20241022,163200,8645749200,37450,37450,37450,37450,0
|
|
20241022,163100,8645749200,37450,37450,37450,37450,0
|
|
20241022,163000,8645749200,37450,37450,37450,37450,0
|
|
20241022,162900,8645749200,37450,37450,37450,37450,0
|
|
20241022,162800,8645749200,37450,37450,37450,37450,0
|
|
20241022,162700,8645749200,37450,37450,37450,37450,0
|
|
20241022,162600,8645749200,37450,37450,37450,37450,0
|
|
20241022,162500,8645749200,37450,37450,37450,37450,0
|
|
20241022,162400,8645749200,37450,37450,37450,37450,0
|
|
20241022,162300,8645749200,37450,37450,37450,37450,0
|
|
20241022,162200,8645749200,37450,37450,37450,37450,0
|
|
20241022,162100,8645749200,37450,37450,37450,37450,0
|
|
20241022,162000,8645749200,37450,37450,37450,37450,0
|
|
20241022,161900,8645749200,37450,37450,37450,37450,0
|
|
20241022,161800,8645749200,37450,37450,37450,37450,0
|
|
20241022,161700,8645749200,37450,37450,37450,37450,0
|
|
20241022,161600,8645749200,37450,37450,37450,37450,0
|
|
20241022,161500,8645749200,37450,37450,37450,37450,0
|
|
20241022,161400,8645749200,37450,37450,37450,37450,0
|
|
20241022,161300,8645749200,37450,37450,37450,37450,0
|
|
20241022,161200,8645749200,37450,37450,37450,37450,0
|
|
20241022,161100,8645749200,37450,37450,37450,37450,0
|
|
20241022,161000,8645749200,37450,37450,37450,37450,0
|
|
20241022,160900,8645749200,37450,37450,37450,37450,0
|
|
20241022,160800,8645749200,37450,37450,37450,37450,0
|
|
20241022,160700,8645749200,37450,37450,37450,37450,0
|
|
20241022,160600,8645749200,37450,37450,37450,37450,0
|
|
20241022,160500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,160400,8645749200,37450,37450,37450,37450,0
|
|
20241022,160300,8645749200,37450,37450,37450,37450,0
|
|
20241022,160200,8645749200,37450,37450,37450,37450,0
|
|
20241022,160100,8645749200,37450,37450,37450,37450,0
|
|
20241022,160000,8645749200,37450,37450,37450,37450,0
|
|
20241022,155900,8645749200,37450,37450,37450,37450,0
|
|
20241022,155800,8645749200,37450,37450,37450,37450,0
|
|
20241022,155700,8645749200,37450,37450,37450,37450,0
|
|
20241022,155600,8645749200,37450,37450,37450,37450,0
|
|
20241022,155500,8645749200,37450,37450,37450,37450,0
|
|
20241022,155400,8645749200,37450,37450,37450,37450,0
|
|
20241022,155300,8645749200,37450,37450,37450,37450,0
|
|
20241022,155200,8645749200,37450,37450,37450,37450,0
|
|
20241022,155100,8645749200,37450,37450,37450,37450,0
|
|
20241022,155000,8645749200,37450,37450,37450,37450,0
|
|
20241022,154900,8645749200,37450,37450,37450,37450,0
|
|
20241022,154800,8645749200,37450,37450,37450,37450,0
|
|
20241022,154700,8645749200,37450,37450,37450,37450,0
|
|
20241022,154600,8645749200,37450,37450,37450,37450,0
|
|
20241022,154500,8645749200,37450,37450,37450,37450,0
|
|
20241022,154400,8645749200,37450,37450,37450,37450,0
|
|
20241022,154300,8645749200,37450,37450,37450,37450,0
|
|
20241022,154200,8645749200,37450,37450,37450,37450,0
|
|
20241022,154100,8645749200,37450,37450,37450,37450,0
|
|
20241022,154000,8645749200,37450,37450,37450,37450,0
|
|
20241022,153900,8645749200,37450,37450,37450,37450,0
|
|
20241022,153800,8645749200,37450,37450,37450,37450,0
|
|
20241022,153700,8645749200,37450,37450,37450,37450,0
|
|
20241022,153600,8645749200,37450,37450,37450,37450,0
|
|
20241022,153500,8645749200,37450,37450,37450,37450,6035
|
|
20241022,153400,8645749200,37450,37450,37450,37450,0
|
|
20241022,153300,8645749200,37450,37450,37450,37450,0
|
|
20241022,153200,8645749200,37450,37450,37450,37450,0
|
|
20241022,153100,8645749200,37450,37450,37450,37450,0
|
|
20241022,153000,8645749200,37450,37450,37450,37450,6035
|
|
20241022,152900,8419738450,37400,37400,37400,37400,0
|
|
20241022,152800,8419738450,37400,37400,37400,37400,0
|
|
20241022,152700,8419738450,37400,37400,37400,37400,0
|
|
20241022,152600,8419738450,37400,37400,37400,37400,0
|
|
20241022,152500,8419738450,37400,37400,37400,37400,0
|
|
20241022,152400,8419738450,37400,37400,37400,37400,0
|
|
20241022,152300,8419738450,37400,37400,37400,37400,0
|
|
20241022,152200,8419738450,37400,37400,37400,37400,0
|
|
20241022,152100,8419738450,37400,37400,37400,37400,0
|
|
20241022,152000,8419738450,37400,37400,37400,37400,0
|
|
20241022,151900,8419738450,37400,37300,37400,37250,4907
|
|
20241022,151800,8236494450,37250,37250,37250,37250,307
|
|
20241022,151700,8225058700,37250,37200,37300,37200,2421
|
|
20241022,151600,8134864050,37150,37150,37150,37150,85
|
|
20241022,151500,8131706300,37150,37200,37200,37150,8295
|
|
20241022,151400,7823155000,37250,37250,37250,37200,227
|
|
20241022,151300,7814709850,37250,37250,37250,37200,448
|
|
20241022,151200,7798043700,37200,37250,37300,37200,584
|
|
20241022,151100,7776289700,37300,37250,37300,37250,58
|
|
20241022,151000,7774129150,37250,37300,37300,37250,199
|
|
20241022,150900,7766716200,37300,37250,37300,37250,301
|
|
20241022,150800,7755503850,37250,37300,37300,37250,217
|
|
20241022,150700,7747413850,37350,37350,37350,37300,134
|
|
20241022,150600,7742414350,37350,37350,37350,37300,1162
|
|
20241022,150500,7699023650,37300,37300,37350,37300,1430
|
|
20241022,150400,7645649750,37250,37150,37250,37150,1086
|
|
20241022,150300,7605224550,37150,37100,37150,37100,1011
|
|
20241022,150200,7567686150,37200,37000,37200,37000,966
|
|
20241022,150100,7531815250,37050,37050,37100,37050,233
|
|
20241022,150000,7523179050,37100,37100,37100,37100,46
|
|
20241022,145900,7521472450,37200,37150,37200,37100,729
|
|
20241022,145800,7494398650,37150,37200,37250,37150,178
|
|
20241022,145700,7487773850,37250,37250,37250,37250,67
|
|
20241022,145600,7485278100,37300,37150,37300,37150,458
|
|
20241022,145500,7468210700,37050,37200,37200,37050,179
|
|
20241022,145400,7461569000,37250,37200,37300,37200,545
|
|
20241022,145300,7441269150,37200,37050,37200,37050,1185
|
|
20241022,145200,7397229900,37100,36950,37100,36950,4685
|
|
20241022,145100,7223795150,36950,36850,36950,36800,3379
|
|
20241022,145000,7099193900,36800,36600,36800,36600,1635
|
|
20241022,144900,7039043300,36750,36650,36750,36600,198
|
|
20241022,144800,7031785850,36650,36700,36700,36650,126
|
|
20241022,144700,7027165100,36700,36700,36700,36650,197
|
|
20241022,144600,7019937200,36650,36500,36700,36500,153
|
|
20241022,144500,7014334600,36650,36650,36650,36650,40
|
|
20241022,144400,7012868600,36600,36650,36650,36600,167
|
|
20241022,144300,7006753350,36650,36750,36750,36650,51
|
|
20241022,144200,7004880400,36600,36650,36750,36550,476
|
|
20241022,144100,6987436950,36650,36600,36650,36600,106
|
|
20241022,144000,6983555550,36700,36700,36700,36700,55
|
|
20241022,143900,6981537050,36750,36600,36750,36550,277
|
|
20241022,143800,6971396450,36600,36500,36600,36350,272
|
|
20241022,143700,6961463250,36400,36400,36500,36400,177
|
|
20241022,143600,6955013250,36400,36550,36550,36400,90
|
|
20241022,143500,6951730500,36600,36450,36600,36450,132
|
|
20241022,143400,6946912900,36500,36500,36500,36500,38
|
|
20241022,143300,6945525900,36450,36550,36550,36450,240
|
|
20241022,143200,6936767550,36550,36550,36550,36550,47
|
|
20241022,143100,6935049700,36500,36550,36550,36500,59
|
|
20241022,143000,6932893550,36600,36400,36600,36400,278
|
|
20241022,142900,6922756950,36550,36400,36550,36400,111
|
|
20241022,142800,6918703950,36550,36550,36600,36400,131
|
|
20241022,142700,6913918900,36450,36350,36450,36350,208
|
|
20241022,142600,6906347100,36450,36350,36450,36350,175
|
|
20241022,142500,6899977950,36350,36400,36600,36350,190
|
|
20241022,142400,6893054250,36450,36450,36450,36350,104
|
|
20241022,142300,6889266150,36350,36400,36600,36350,160
|
|
20241022,142200,6883440900,36350,36450,36600,36350,231
|
|
20241022,142100,6875019350,36450,36400,36450,36300,152
|
|
20241022,142000,6869489100,36300,36400,36400,36300,145
|
|
20241022,141900,6864218200,36400,36350,36400,36350,138
|
|
20241022,141800,6859200450,36350,36350,36400,36350,168
|
|
20241022,141700,6853090100,36450,36500,36500,36350,147
|
|
20241022,141600,6847738850,36350,36350,36500,36350,218
|
|
20241022,141500,6839805850,36350,36350,36550,36300,138
|
|
20241022,141400,6834786300,36350,36350,36500,36350,1292
|
|
20241022,141300,6787814750,36500,36350,36550,36350,68
|
|
20241022,141200,6785334800,36550,36400,36550,36300,133
|
|
20241022,141100,6780496100,36300,36350,36350,36300,319
|
|
20241022,141000,6768905250,36350,36350,36450,36350,109
|
|
20241022,140900,6764942200,36350,36350,36450,36350,63
|
|
20241022,140800,6762649600,36350,36350,36400,36300,179
|
|
20241022,140700,6756146050,36350,36300,36350,36300,330
|
|
20241022,140600,6744160500,36300,36300,36350,36300,72
|
|
20241022,140500,6741545150,36350,36350,36400,36350,548
|
|
20241022,140400,6721622450,36350,36350,36400,36350,392
|
|
20241022,140300,6707371200,36400,36350,36400,36350,187
|
|
20241022,140200,6700570900,36400,36400,36400,36350,90
|
|
20241022,140100,6697296250,36400,36400,36400,36350,221
|
|
20241022,140000,6689255400,36400,36400,36400,36350,230
|
|
20241022,135900,6680892800,36350,36400,36400,36350,221
|
|
20241022,135800,6672854950,36350,36350,36350,36350,158
|
|
20241022,135700,6667111650,36400,36400,36400,36350,182
|
|
20241022,135600,6660488200,36350,36350,36400,36350,215
|
|
20241022,135500,6652671100,36350,36400,36400,36350,360
|
|
20241022,135400,6639581000,36350,36400,36400,36350,166
|
|
20241022,135300,6633544150,36400,36400,36400,36350,197
|
|
20241022,135200,6626376800,36400,36400,36400,36350,380
|
|
20241022,135100,6612544850,36350,36350,36400,36350,199
|
|
20241022,135000,6605309650,36350,36400,36400,36350,206
|
|
20241022,134900,6597818050,36350,36500,36500,36350,619
|
|
20241022,134800,6575289900,36400,36500,36550,36400,8693
|
|
20241022,134700,6258250300,36500,36550,36550,36500,2147
|
|
20241022,134600,6179877250,36600,36550,36600,36550,1624
|
|
20241022,134500,6120515150,36550,36650,36650,36550,5592
|
|
20241022,134400,5915713500,36650,36650,36700,36650,153
|
|
20241022,134300,5910103600,36650,36700,36700,36650,110
|
|
20241022,134200,5906069700,36650,36650,36700,36650,301
|
|
20241022,134100,5895035300,36650,36700,36700,36650,137
|
|
20241022,134000,5890012100,36650,36700,36700,36650,176
|
|
20241022,133900,5883559300,36700,36650,36700,36650,161
|
|
20241022,133800,5877656500,36650,36750,36750,36650,192
|
|
20241022,133700,5870615000,36650,36800,36800,36650,6053
|
|
20241022,133600,5648356700,36800,36800,36800,36750,674
|
|
20241022,133500,5623554850,36850,36850,36850,36800,254
|
|
20241022,133400,5614205550,36850,36800,36850,36800,147
|
|
20241022,133300,5608793400,36850,36750,36850,36750,400
|
|
20241022,133200,5594056200,36750,36750,36850,36750,112
|
|
20241022,133100,5589937350,36800,36750,36850,36750,123
|
|
20241022,133000,5585408900,36750,36750,36850,36750,153
|
|
20241022,132900,5579780550,36750,36850,36850,36750,100
|
|
20241022,132800,5576102650,36750,36750,36850,36750,106
|
|
20241022,132700,5572201950,36750,36850,36850,36750,782
|
|
20241022,132600,5543423050,36800,36850,36850,36800,56
|
|
20241022,132500,5541361700,36850,36850,36850,36800,439
|
|
20241022,132400,5525186000,36900,36800,36900,36800,61
|
|
20241022,132300,5522937700,36900,36800,36900,36800,187
|
|
20241022,132200,5516051500,36800,36800,36900,36800,87
|
|
20241022,132100,5512844000,36800,36800,36900,36800,67
|
|
20241022,132000,5510374600,36800,36850,36900,36800,186
|
|
20241022,131900,5503519600,36850,36850,36900,36850,143
|
|
20241022,131800,5498247700,36800,36800,36900,36800,94
|
|
20241022,131700,5494784100,36850,36850,36900,36850,84
|
|
20241022,131600,5491685950,36850,36850,36900,36800,181
|
|
20241022,131500,5485016150,36850,36800,36850,36800,50
|
|
20241022,131400,5483175000,36900,36800,36900,36800,105
|
|
20241022,131300,5479305000,36800,36800,36900,36800,143
|
|
20241022,131200,5474038100,36900,36800,36900,36800,141
|
|
20241022,131100,5468844900,36850,36900,36900,36800,91
|
|
20241022,131000,5465490200,36850,36800,36900,36800,127
|
|
20241022,130900,5460811650,36800,36900,36900,36800,84
|
|
20241022,130800,5457714750,36800,36850,36900,36800,116
|
|
20241022,130700,5453442750,36800,36850,36850,36800,167
|
|
20241022,130600,5447292900,36800,36800,36850,36800,281
|
|
20241022,130500,5436941000,36800,36750,36850,36750,2575
|
|
20241022,130400,5342194100,36750,36700,36750,36650,77
|
|
20241022,130300,5339370200,36700,36650,36700,36650,59
|
|
20241022,130200,5337206200,36650,36700,36700,36650,386
|
|
20241022,130100,5323041900,36700,36650,36700,36650,197
|
|
20241022,130000,5315819100,36700,36750,36750,36650,571
|
|
20241022,125900,5294863450,36650,36700,36750,36650,75
|
|
20241022,125800,5292110500,36700,36700,36750,36700,90
|
|
20241022,125700,5288805000,36700,36650,36750,36650,224
|
|
20241022,125600,5280589700,36700,36700,36750,36650,110
|
|
20241022,125500,5276552100,36700,36650,36750,36650,112
|
|
20241022,125400,5272440150,36650,36650,36750,36650,156
|
|
20241022,125300,5266721350,36750,36650,36750,36650,112
|
|
20241022,125200,5262608050,36750,36650,36750,36650,86
|
|
20241022,125100,5259450150,36650,36700,36750,36650,128
|
|
20241022,125000,5254754050,36650,36650,36750,36650,624
|
|
20241022,124900,5231855900,36750,36700,36750,36700,95
|
|
20241022,124800,5228367350,36800,36700,36800,36700,124
|
|
20241022,124700,5223811450,36700,36800,36800,36700,74
|
|
20241022,124600,5221090950,36700,36800,36800,36700,137
|
|
20241022,124500,5216059250,36750,36650,36750,36650,312
|
|
20241022,124400,5204599200,36650,36800,36800,36650,415
|
|
20241022,124300,5189348700,36700,36300,36800,36300,1567
|
|
20241022,124200,5131817300,36600,36300,36600,36300,2102
|
|
20241022,124100,5055121400,36400,36300,36400,36300,119
|
|
20241022,124000,5050797100,36400,36250,36400,36250,114
|
|
20241022,123900,5046659150,36450,36250,36450,36250,198
|
|
20241022,123800,5039471250,36250,36250,36450,36250,122
|
|
20241022,123700,5035038950,36300,36450,36450,36300,78
|
|
20241022,123600,5032199900,36500,36500,36500,36300,92
|
|
20241022,123500,5028847200,36400,36550,36550,36400,343
|
|
20241022,123400,5016352850,36400,36450,36550,36400,178
|
|
20241022,123300,5009857550,36550,36550,36550,36400,84
|
|
20241022,123200,5006791400,36400,36500,36500,36400,547
|
|
20241022,123100,4986833850,36400,36500,36500,36400,598
|
|
20241022,123000,4965019050,36500,36350,36500,36350,121
|
|
20241022,122900,4960608450,36400,36300,36400,36300,496
|
|
20241022,122800,4942561450,36300,36300,36350,36300,132
|
|
20241022,122700,4937768050,36300,36250,36400,36250,435
|
|
20241022,122600,4921951150,36250,36100,36350,36100,4813
|
|
20241022,122500,4747693150,36150,36050,36200,36050,162
|
|
20241022,122400,4741838100,36150,36000,36150,36000,655
|
|
20241022,122300,4718178800,35850,35800,36100,35800,981
|
|
20241022,122200,4682804750,35800,35950,36000,35800,2973
|
|
20241022,122100,4575793400,35950,35950,35950,35800,121
|
|
20241022,122000,4571447500,35800,35850,35950,35800,133
|
|
20241022,121900,4566682350,35850,35850,35850,35800,99
|
|
20241022,121800,4563134550,35950,35750,35950,35750,94
|
|
20241022,121700,4559762800,35950,35800,35950,35800,846
|
|
20241022,121600,4529370800,35900,35850,35900,35850,86
|
|
20241022,121500,4526285700,35850,35800,35900,35800,59
|
|
20241022,121400,4524167750,35900,35850,35900,35850,207
|
|
20241022,121300,4516744200,35850,35750,35850,35750,1006
|
|
20241022,121200,4480740350,35700,35750,35750,35700,144
|
|
20241022,121100,4475597300,35750,35700,35750,35700,39
|
|
20241022,121000,4474203600,35650,35700,35700,35600,93
|
|
20241022,120900,4470888100,35700,35600,35700,35600,167
|
|
20241022,120800,4464933200,35700,35700,35700,35700,55
|
|
20241022,120700,4462969700,35650,35650,35650,35650,55
|
|
20241022,120600,4461008950,35550,35550,35650,35550,156
|
|
20241022,120500,4455458950,35550,35650,35650,35550,43
|
|
20241022,120400,4453926100,35650,35600,35650,35550,65
|
|
20241022,120300,4451609900,35600,35700,35700,35550,84
|
|
20241022,120200,4448617950,35550,35700,35700,35550,733
|
|
20241022,120100,4422460050,35650,35550,35650,35550,1079
|
|
20241022,120000,4383995900,35550,35600,35600,35550,63
|
|
20241022,115900,4381754350,35650,35450,35650,35450,17
|
|
20241022,115800,4381151300,35650,35650,35650,35500,145
|
|
20241022,115700,4375992400,35500,35450,35500,35450,49
|
|
20241022,115600,4374253000,35700,35700,35700,35700,48
|
|
20241022,115500,4372539400,35500,35500,35700,35500,603
|
|
20241022,115400,4351126100,35600,35500,35600,35500,99
|
|
20241022,115300,4347606200,35550,35550,35550,35550,48
|
|
20241022,115200,4345899800,35550,35550,35550,35550,46
|
|
20241022,115100,4344264500,35500,35500,35550,35500,110
|
|
20241022,115000,4340357500,35500,35550,35550,35500,90
|
|
20241022,114900,4337160300,35550,35550,35550,35550,43
|
|
20241022,114800,4335631650,35550,35550,35550,35550,14
|
|
20241022,114700,4335133950,35550,35500,35550,35500,173
|
|
20241022,114600,4328990050,35550,35500,35550,35500,54
|
|
20241022,114500,4327070400,35550,35550,35550,35550,46
|
|
20241022,114400,4325435100,35500,35500,35550,35500,91
|
|
20241022,114300,4322202900,35500,35550,35550,35500,117
|
|
20241022,114200,4318047050,35550,35550,35550,35550,61
|
|
20241022,114100,4315878500,35550,35550,35550,35500,126
|
|
20241022,114000,4311401550,35550,35750,35750,35550,1072
|
|
20241022,113900,4273231400,35700,35650,35700,35650,296
|
|
20241022,113800,4262667200,35600,35650,35650,35550,141
|
|
20241022,113700,4257647550,35700,35650,35700,35650,565
|
|
20241022,113600,4237488100,35650,35550,35650,35550,239
|
|
20241022,113500,4228974650,35650,35550,35650,35550,140
|
|
20241022,113400,4223991900,35600,35600,35600,35600,30
|
|
20241022,113300,4222923900,35600,35600,35600,35600,109
|
|
20241022,113200,4219043500,35500,35500,35550,35500,134
|
|
20241022,113100,4214284150,35450,35600,35600,35450,78
|
|
20241022,113000,4211510100,35500,35550,35600,35500,73
|
|
20241022,112900,4208913800,35600,35500,35600,35500,120
|
|
20241022,112800,4204648700,35500,35600,35600,35500,95
|
|
20241022,112700,4201271200,35550,35550,35550,35550,2
|
|
20241022,112600,4201200100,35550,35550,35550,35550,171
|
|
20241022,112500,4195121050,35550,35450,35550,35450,157
|
|
20241022,112400,4189551100,35500,35450,35500,35450,3454
|
|
20241022,112300,4067003000,35450,35450,35450,35450,31
|
|
20241022,112200,4065904050,35450,35300,35450,35300,97
|
|
20241022,112100,4062472150,35450,35350,35450,35300,2173
|
|
20241022,112000,3985554850,35400,35300,35400,35300,45
|
|
20241022,111900,3983964550,35350,35300,35400,35300,108
|
|
20241022,111800,3980146000,35400,35250,35400,35250,398
|
|
20241022,111700,3966101100,35300,35300,35300,35300,64
|
|
20241022,111600,3963841900,35300,35300,35300,35300,0
|
|
20241022,111500,3963841900,35300,35300,35300,35250,84
|
|
20241022,111400,3960878950,35300,35300,35300,35250,224
|
|
20241022,111300,3952975850,35250,35250,35250,35250,26
|
|
20241022,111200,3952059350,35300,35250,35300,35250,134
|
|
20241022,111100,3947335750,35250,35200,35250,35200,96
|
|
20241022,111000,3943956250,35200,35200,35300,35150,146
|
|
20241022,110900,3938815550,35100,35100,35200,35100,3520
|
|
20241022,110800,3815090750,35150,35100,35150,35100,65
|
|
20241022,110700,3812806650,35100,35100,35150,35100,416
|
|
20241022,110600,3798204950,35100,35100,35150,35100,86
|
|
20241022,110500,3795186200,35100,35150,35150,35100,36
|
|
20241022,110400,3793922050,35150,35100,35150,35100,89
|
|
20241022,110300,3790795050,35100,35150,35200,35100,333
|
|
20241022,110200,3779091500,35150,35100,35150,35100,1178
|
|
20241022,110100,3737732850,35100,35200,35200,35100,5213
|
|
20241022,110000,3554585400,35200,35150,35200,35150,78
|
|
20241022,105900,3551841050,35200,35200,35250,35200,112
|
|
20241022,105800,3547898050,35200,35250,35250,35200,31
|
|
20241022,105700,3546806550,35300,35200,35300,35200,33
|
|
20241022,105600,3545643550,35200,35200,35200,35200,46
|
|
20241022,105500,3544024350,35150,35150,35400,35150,1906
|
|
20241022,105400,3476935250,35150,35150,35200,35150,238
|
|
20241022,105300,3468569400,35200,35250,35250,35200,2222
|
|
20241022,105200,3390313400,35300,35350,35350,35250,1074
|
|
20241022,105100,3352404400,35350,35300,35350,35300,314
|
|
20241022,105000,3341318900,35300,35300,35300,35300,58
|
|
20241022,104900,3339271500,35300,35400,35400,35300,13
|
|
20241022,104800,3338812500,35350,35400,35400,35300,1515
|
|
20241022,104700,3285257650,35350,35400,35400,35350,33
|
|
20241022,104600,3284090100,35500,35400,35500,35350,54
|
|
20241022,104500,3282178900,35450,35400,35600,35400,449
|
|
20241022,104400,3266268050,35350,35350,35400,35350,187
|
|
20241022,104300,3259654600,35350,35350,35350,35350,22
|
|
20241022,104200,3258876900,35400,35400,35400,35400,514
|
|
20241022,104100,3240681300,35450,35450,35450,35450,211
|
|
20241022,104000,3233201350,35450,35450,35450,35450,77
|
|
20241022,103900,3230471700,35450,35450,35450,35450,13
|
|
20241022,103800,3230010850,35450,35500,35500,35450,34
|
|
20241022,103700,3228805100,35500,35500,35500,35500,202
|
|
20241022,103600,3221634100,35500,35400,35500,35400,646
|
|
20241022,103500,3198718350,35400,35400,35400,35400,12
|
|
20241022,103400,3198293550,35400,35400,35400,35350,58
|
|
20241022,103300,3196241000,35350,35350,35400,35350,682
|
|
20241022,103200,3172100300,35300,35300,35350,35300,80
|
|
20241022,103100,3169275650,35300,35300,35350,35300,280
|
|
20241022,103000,3159382200,35300,35300,35300,35300,144
|
|
20241022,102900,3154299000,35350,35300,35350,35300,52
|
|
20241022,102800,3152462400,35350,35300,35350,35300,283
|
|
20241022,102700,3142471250,35300,35300,35300,35300,33
|
|
20241022,102600,3141306350,35300,35300,35350,35300,144
|
|
20241022,102500,3136220650,35300,35300,35300,35300,26
|
|
20241022,102400,3135302850,35300,35300,35350,35300,207
|
|
20241022,102300,3127990750,35300,35300,35300,35300,13
|
|
20241022,102200,3127531850,35300,35350,35350,35300,96
|
|
20241022,102100,3124143000,35300,35300,35300,35300,191
|
|
20241022,102000,3117400700,35300,35300,35300,35300,26
|
|
20241022,101900,3116482900,35300,35350,35400,35300,3210
|
|
20241022,101800,3003023000,35350,35400,35450,35350,1658
|
|
20241022,101700,2944378500,35400,35400,35400,35400,13
|
|
20241022,101600,2943918300,35450,35400,35450,35400,46
|
|
20241022,101500,2942289250,35400,35400,35450,35400,627
|
|
20241022,101400,2920093400,35400,35400,35400,35400,28
|
|
20241022,101300,2919102200,35500,35450,35500,35450,11
|
|
20241022,101200,2918712200,35450,35450,35450,35400,425
|
|
20241022,101100,2903646450,35450,35500,35500,35450,280
|
|
20241022,101000,2893709950,35550,35550,35550,35550,0
|
|
20241022,100900,2893709950,35550,35500,35550,35500,46
|
|
20241022,100800,2892076900,35500,35500,35500,35500,69
|
|
20241022,100700,2889627400,35500,35500,35500,35500,21
|
|
20241022,100600,2888881900,35550,35550,35550,35550,1
|
|
20241022,100500,2888846350,35450,35450,35450,35450,104
|
|
20241022,100400,2885159550,35450,35550,35550,35450,107
|
|
20241022,100300,2881363600,35500,35500,35500,35500,13
|
|
20241022,100200,2880902100,35500,35500,35500,35500,45
|
|
20241022,100100,2879304600,35550,35550,35550,35550,1
|
|
20241022,100000,2879269050,35550,35700,35700,35550,70
|
|
20241022,095900,2876780400,35550,35550,35550,35550,30
|
|
20241022,095800,2875713900,35700,35500,35700,35500,32
|
|
20241022,095700,2874571700,35700,35500,35700,35450,105
|
|
20241022,095600,2870844200,35450,35600,35600,35450,252
|
|
20241022,095500,2861883350,35600,35600,35600,35600,50
|
|
20241022,095400,2860103350,35600,35450,35600,35450,120
|
|
20241022,095300,2855834350,35450,35400,35450,35400,265
|
|
20241022,095200,2846443550,35450,35450,35450,35450,9
|
|
20241022,095100,2846124500,35400,35450,35450,35400,1791
|
|
20241022,095000,2782692900,35450,35550,35550,35450,1100
|
|
20241022,094900,2743628050,35600,35650,35650,35600,101
|
|
20241022,094800,2740030950,35800,35800,35800,35800,3
|
|
20241022,094700,2739923550,35850,35600,35850,35600,508
|
|
20241022,094600,2721727950,35650,35750,35750,35650,19
|
|
20241022,094500,2721050500,35650,35650,35650,35600,85
|
|
20241022,094400,2718023750,35650,35650,35650,35650,45
|
|
20241022,094300,2716419500,35650,35600,35750,35550,453
|
|
20241022,094200,2700300300,35550,35550,35550,35550,89
|
|
20241022,094100,2697136350,35700,35700,35700,35700,14
|
|
20241022,094000,2696636550,35750,35700,35750,35500,3697
|
|
20241022,093900,2565207150,35750,35600,35750,35600,87
|
|
20241022,093800,2562108150,35600,35600,35600,35600,99
|
|
20241022,093700,2558583750,35800,35700,35850,35650,499
|
|
20241022,093600,2540784050,35700,36000,36000,35700,240
|
|
20241022,093500,2532200950,36050,35650,36050,35500,1087
|
|
20241022,093400,2493494400,35650,35750,35750,35650,331
|
|
20241022,093300,2481692100,35650,35900,35900,35650,2224
|
|
20241022,093200,2402164900,35900,35900,35900,35900,5
|
|
20241022,093100,2401985400,35850,35800,35850,35800,219
|
|
20241022,093000,2394144850,35850,36050,36050,35850,1535
|
|
20241022,092900,2339114350,36050,36050,36050,35850,33
|
|
20241022,092800,2337925850,35850,35900,36000,35850,1898
|
|
20241022,092700,2269828400,35950,36350,36350,35950,2499
|
|
20241022,092600,2179671000,36350,36100,36350,36100,2135
|
|
20241022,092500,2102177650,36200,36100,36200,36050,652
|
|
20241022,092400,2078603450,36100,36050,36100,36050,403
|
|
20241022,092300,2064065850,36050,36000,36100,36000,481
|
|
20241022,092200,2046743350,36000,36000,36200,36000,2945
|
|
20241022,092100,1940531950,35950,35800,36000,35700,2886
|
|
20241022,092000,1836843550,35600,35400,35800,35400,546
|
|
20241022,091900,1817407500,35600,35600,35600,35350,1161
|
|
20241022,091800,1776085900,35600,35150,35600,35150,2112
|
|
20241022,091700,1701313950,35150,35100,35350,35000,2384
|
|
20241022,091600,1617541650,35100,35600,35600,34950,15311
|
|
20241022,091500,1078228550,35600,35850,35850,35500,1861
|
|
20241022,091400,1011970800,35900,35850,36000,35650,4256
|
|
20241022,091300,859744600,35850,35900,36000,35800,1112
|
|
20241022,091200,819892550,36000,36050,36050,35850,2344
|
|
20241022,091100,735654350,36050,36000,36050,35900,815
|
|
20241022,091000,706325100,36000,36200,36200,36000,1832
|
|
20241022,090900,640172500,36150,36250,36250,36100,914
|
|
20241022,090800,607120400,36250,36250,36350,36250,390
|
|
20241022,090700,592976550,36100,35800,36200,35800,1788
|
|
20241022,090600,528598800,35800,36550,36600,35800,8112
|
|
20241022,090500,235321950,36650,36800,36800,36650,348
|
|
20241022,090400,222543700,36800,36700,36800,36500,3076
|
|
20241022,090300,109955000,36700,37000,37000,36700,1948
|
|
20241022,090200,38225450,37000,37150,37300,37000,430
|
|
20241022,090100,22295200,37200,37350,37350,37100,51
|
|
20241022,090000,20400650,37300,37700,37700,36500,548
|