589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,184500,7967331150,36300,36300,36300,36300,0
|
|
20231024,184400,7967331150,36300,36300,36300,36300,0
|
|
20231024,184300,7967331150,36300,36300,36300,36300,0
|
|
20231024,184200,7967331150,36300,36300,36300,36300,0
|
|
20231024,184100,7967331150,36300,36300,36300,36300,0
|
|
20231024,184000,7967331150,36300,36300,36300,36300,0
|
|
20231024,183900,7967331150,36300,36300,36300,36300,0
|
|
20231024,183800,7967331150,36300,36300,36300,36300,0
|
|
20231024,183700,7967331150,36300,36300,36300,36300,0
|
|
20231024,183600,7967331150,36300,36300,36300,36300,0
|
|
20231024,183500,7967331150,36300,36300,36300,36300,0
|
|
20231024,183400,7967331150,36300,36300,36300,36300,0
|
|
20231024,183300,7967331150,36300,36300,36300,36300,0
|
|
20231024,183200,7967331150,36300,36300,36300,36300,0
|
|
20231024,183100,7967331150,36300,36300,36300,36300,0
|
|
20231024,183000,7967331150,36300,36300,36300,36300,0
|
|
20231024,182900,7967331150,36300,36300,36300,36300,0
|
|
20231024,182800,7967331150,36300,36300,36300,36300,0
|
|
20231024,182700,7967331150,36300,36300,36300,36300,0
|
|
20231024,182600,7967331150,36300,36300,36300,36300,0
|
|
20231024,182500,7967331150,36300,36300,36300,36300,0
|
|
20231024,182400,7967331150,36300,36300,36300,36300,0
|
|
20231024,182300,7967331150,36300,36300,36300,36300,0
|
|
20231024,182200,7967331150,36300,36300,36300,36300,0
|
|
20231024,182100,7967331150,36300,36300,36300,36300,0
|
|
20231024,182000,7967331150,36300,36300,36300,36300,0
|
|
20231024,181900,7967331150,36300,36300,36300,36300,0
|
|
20231024,181800,7967331150,36300,36300,36300,36300,0
|
|
20231024,181700,7967331150,36300,36300,36300,36300,0
|
|
20231024,181600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,181500,7967331150,36300,36300,36300,36300,0
|
|
20231024,181400,7967331150,36300,36300,36300,36300,0
|
|
20231024,181300,7967331150,36300,36300,36300,36300,0
|
|
20231024,181200,7967331150,36300,36300,36300,36300,0
|
|
20231024,181100,7967331150,36300,36300,36300,36300,0
|
|
20231024,181000,7967331150,36300,36300,36300,36300,0
|
|
20231024,180900,7967331150,36300,36300,36300,36300,0
|
|
20231024,180800,7967331150,36300,36300,36300,36300,0
|
|
20231024,180700,7967331150,36300,36300,36300,36300,0
|
|
20231024,180600,7967331150,36300,36300,36300,36300,0
|
|
20231024,180500,7967331150,36300,36300,36300,36300,0
|
|
20231024,180400,7967331150,36300,36300,36300,36300,0
|
|
20231024,180300,7967331150,36300,36300,36300,36300,0
|
|
20231024,180200,7967331150,36300,36300,36300,36300,0
|
|
20231024,180100,7967331150,36300,36300,36300,36300,0
|
|
20231024,180000,7967331150,36300,36300,36300,36300,0
|
|
20231024,175900,7967331150,36300,36300,36300,36300,0
|
|
20231024,175800,7967331150,36300,36300,36300,36300,0
|
|
20231024,175700,7967331150,36300,36300,36300,36300,0
|
|
20231024,175600,7967331150,36300,36300,36300,36300,0
|
|
20231024,175500,7967331150,36300,36300,36300,36300,0
|
|
20231024,175400,7967331150,36300,36300,36300,36300,0
|
|
20231024,175300,7967331150,36300,36300,36300,36300,0
|
|
20231024,175200,7967331150,36300,36300,36300,36300,0
|
|
20231024,175100,7967331150,36300,36300,36300,36300,0
|
|
20231024,175000,7967331150,36300,36300,36300,36300,0
|
|
20231024,174900,7967331150,36300,36300,36300,36300,0
|
|
20231024,174800,7967331150,36300,36300,36300,36300,0
|
|
20231024,174700,7967331150,36300,36300,36300,36300,0
|
|
20231024,174600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,174500,7967331150,36300,36300,36300,36300,0
|
|
20231024,174400,7967331150,36300,36300,36300,36300,0
|
|
20231024,174300,7967331150,36300,36300,36300,36300,0
|
|
20231024,174200,7967331150,36300,36300,36300,36300,0
|
|
20231024,174100,7967331150,36300,36300,36300,36300,0
|
|
20231024,174000,7967331150,36300,36300,36300,36300,0
|
|
20231024,173900,7967331150,36300,36300,36300,36300,0
|
|
20231024,173800,7967331150,36300,36300,36300,36300,0
|
|
20231024,173700,7967331150,36300,36300,36300,36300,0
|
|
20231024,173600,7967331150,36300,36300,36300,36300,0
|
|
20231024,173500,7967331150,36300,36300,36300,36300,0
|
|
20231024,173400,7967331150,36300,36300,36300,36300,0
|
|
20231024,173300,7967331150,36300,36300,36300,36300,0
|
|
20231024,173200,7967331150,36300,36300,36300,36300,0
|
|
20231024,173100,7967331150,36300,36300,36300,36300,0
|
|
20231024,173000,7967331150,36300,36300,36300,36300,0
|
|
20231024,172900,7967331150,36300,36300,36300,36300,0
|
|
20231024,172800,7967331150,36300,36300,36300,36300,0
|
|
20231024,172700,7967331150,36300,36300,36300,36300,0
|
|
20231024,172600,7967331150,36300,36300,36300,36300,0
|
|
20231024,172500,7967331150,36300,36300,36300,36300,0
|
|
20231024,172400,7967331150,36300,36300,36300,36300,0
|
|
20231024,172300,7967331150,36300,36300,36300,36300,0
|
|
20231024,172200,7967331150,36300,36300,36300,36300,0
|
|
20231024,172100,7967331150,36300,36300,36300,36300,0
|
|
20231024,172000,7967331150,36300,36300,36300,36300,0
|
|
20231024,171900,7967331150,36300,36300,36300,36300,0
|
|
20231024,171800,7967331150,36300,36300,36300,36300,0
|
|
20231024,171700,7967331150,36300,36300,36300,36300,0
|
|
20231024,171600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,171500,7967331150,36300,36300,36300,36300,0
|
|
20231024,171400,7967331150,36300,36300,36300,36300,0
|
|
20231024,171300,7967331150,36300,36300,36300,36300,0
|
|
20231024,171200,7967331150,36300,36300,36300,36300,0
|
|
20231024,171100,7967331150,36300,36300,36300,36300,0
|
|
20231024,171000,7967331150,36300,36300,36300,36300,0
|
|
20231024,170900,7967331150,36300,36300,36300,36300,0
|
|
20231024,170800,7967331150,36300,36300,36300,36300,0
|
|
20231024,170700,7967331150,36300,36300,36300,36300,0
|
|
20231024,170600,7967331150,36300,36300,36300,36300,0
|
|
20231024,170500,7967331150,36300,36300,36300,36300,0
|
|
20231024,170400,7967331150,36300,36300,36300,36300,0
|
|
20231024,170300,7967331150,36300,36300,36300,36300,0
|
|
20231024,170200,7967331150,36300,36300,36300,36300,0
|
|
20231024,170100,7967331150,36300,36300,36300,36300,0
|
|
20231024,170000,7967331150,36300,36300,36300,36300,0
|
|
20231024,165900,7967331150,36300,36300,36300,36300,0
|
|
20231024,165800,7967331150,36300,36300,36300,36300,0
|
|
20231024,165700,7967331150,36300,36300,36300,36300,0
|
|
20231024,165600,7967331150,36300,36300,36300,36300,0
|
|
20231024,165500,7967331150,36300,36300,36300,36300,0
|
|
20231024,165400,7967331150,36300,36300,36300,36300,0
|
|
20231024,165300,7967331150,36300,36300,36300,36300,0
|
|
20231024,165200,7967331150,36300,36300,36300,36300,0
|
|
20231024,165100,7967331150,36300,36300,36300,36300,0
|
|
20231024,165000,7967331150,36300,36300,36300,36300,0
|
|
20231024,164900,7967331150,36300,36300,36300,36300,0
|
|
20231024,164800,7967331150,36300,36300,36300,36300,0
|
|
20231024,164700,7967331150,36300,36300,36300,36300,0
|
|
20231024,164600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,164500,7967331150,36300,36300,36300,36300,0
|
|
20231024,164400,7967331150,36300,36300,36300,36300,0
|
|
20231024,164300,7967331150,36300,36300,36300,36300,0
|
|
20231024,164200,7967331150,36300,36300,36300,36300,0
|
|
20231024,164100,7967331150,36300,36300,36300,36300,0
|
|
20231024,164000,7967331150,36300,36300,36300,36300,0
|
|
20231024,163900,7967331150,36300,36300,36300,36300,0
|
|
20231024,163800,7967331150,36300,36300,36300,36300,0
|
|
20231024,163700,7967331150,36300,36300,36300,36300,0
|
|
20231024,163600,7967331150,36300,36300,36300,36300,0
|
|
20231024,163500,7967331150,36300,36300,36300,36300,0
|
|
20231024,163400,7967331150,36300,36300,36300,36300,0
|
|
20231024,163300,7967331150,36300,36300,36300,36300,0
|
|
20231024,163200,7967331150,36300,36300,36300,36300,0
|
|
20231024,163100,7967331150,36300,36300,36300,36300,0
|
|
20231024,163000,7967331150,36300,36300,36300,36300,0
|
|
20231024,162900,7967331150,36300,36300,36300,36300,0
|
|
20231024,162800,7967331150,36300,36300,36300,36300,0
|
|
20231024,162700,7967331150,36300,36300,36300,36300,0
|
|
20231024,162600,7967331150,36300,36300,36300,36300,0
|
|
20231024,162500,7967331150,36300,36300,36300,36300,0
|
|
20231024,162400,7967331150,36300,36300,36300,36300,0
|
|
20231024,162300,7967331150,36300,36300,36300,36300,0
|
|
20231024,162200,7967331150,36300,36300,36300,36300,0
|
|
20231024,162100,7967331150,36300,36300,36300,36300,0
|
|
20231024,162000,7967331150,36300,36300,36300,36300,0
|
|
20231024,161900,7967331150,36300,36300,36300,36300,0
|
|
20231024,161800,7967331150,36300,36300,36300,36300,0
|
|
20231024,161700,7967331150,36300,36300,36300,36300,0
|
|
20231024,161600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,161500,7967331150,36300,36300,36300,36300,0
|
|
20231024,161400,7967331150,36300,36300,36300,36300,0
|
|
20231024,161300,7967331150,36300,36300,36300,36300,0
|
|
20231024,161200,7967331150,36300,36300,36300,36300,0
|
|
20231024,161100,7967331150,36300,36300,36300,36300,0
|
|
20231024,161000,7967331150,36300,36300,36300,36300,0
|
|
20231024,160900,7967331150,36300,36300,36300,36300,0
|
|
20231024,160800,7967331150,36300,36300,36300,36300,0
|
|
20231024,160700,7967331150,36300,36300,36300,36300,0
|
|
20231024,160600,7967331150,36300,36300,36300,36300,0
|
|
20231024,160500,7967331150,36300,36300,36300,36300,0
|
|
20231024,160400,7967331150,36300,36300,36300,36300,0
|
|
20231024,160300,7967331150,36300,36300,36300,36300,0
|
|
20231024,160200,7967331150,36300,36300,36300,36300,0
|
|
20231024,160100,7967331150,36300,36300,36300,36300,0
|
|
20231024,160000,7967331150,36300,36300,36300,36300,0
|
|
20231024,155900,7967331150,36300,36300,36300,36300,0
|
|
20231024,155800,7967331150,36300,36300,36300,36300,0
|
|
20231024,155700,7967331150,36300,36300,36300,36300,0
|
|
20231024,155600,7967331150,36300,36300,36300,36300,0
|
|
20231024,155500,7967331150,36300,36300,36300,36300,0
|
|
20231024,155400,7967331150,36300,36300,36300,36300,0
|
|
20231024,155300,7967331150,36300,36300,36300,36300,0
|
|
20231024,155200,7967331150,36300,36300,36300,36300,0
|
|
20231024,155100,7967331150,36300,36300,36300,36300,0
|
|
20231024,155000,7967331150,36300,36300,36300,36300,0
|
|
20231024,154900,7967331150,36300,36300,36300,36300,0
|
|
20231024,154800,7967331150,36300,36300,36300,36300,0
|
|
20231024,154700,7967331150,36300,36300,36300,36300,0
|
|
20231024,154600,7967331150,36300,36300,36300,36300,2918
|
|
20231024,154500,7967331150,36300,36300,36300,36300,0
|
|
20231024,154400,7967331150,36300,36300,36300,36300,0
|
|
20231024,154300,7967331150,36300,36300,36300,36300,0
|
|
20231024,154200,7967331150,36300,36300,36300,36300,0
|
|
20231024,154100,7967331150,36300,36300,36300,36300,0
|
|
20231024,154000,7967331150,36300,36300,36300,36300,0
|
|
20231024,153900,7967331150,36300,36300,36300,36300,0
|
|
20231024,153800,7967331150,36300,36300,36300,36300,0
|
|
20231024,153700,7967331150,36300,36300,36300,36300,0
|
|
20231024,153600,7967331150,36300,36300,36300,36300,0
|
|
20231024,153500,7967331150,36300,36300,36300,36300,0
|
|
20231024,153400,7967331150,36300,36300,36300,36300,0
|
|
20231024,153300,7967331150,36300,36300,36300,36300,0
|
|
20231024,153200,7967331150,36300,36300,36300,36300,0
|
|
20231024,153100,7967331150,36300,36300,36300,36300,0
|
|
20231024,153000,7967331150,36300,36300,36300,36300,2918
|
|
20231024,152900,7861407750,36100,36100,36100,36100,0
|
|
20231024,152800,7861407750,36100,36100,36100,36100,0
|
|
20231024,152700,7861407750,36100,36100,36100,36100,0
|
|
20231024,152600,7861407750,36100,36100,36100,36100,0
|
|
20231024,152500,7861407750,36100,36100,36100,36100,0
|
|
20231024,152400,7861407750,36100,36100,36100,36100,0
|
|
20231024,152300,7861407750,36100,36100,36100,36100,0
|
|
20231024,152200,7861407750,36100,36100,36100,36100,0
|
|
20231024,152100,7861407750,36100,36100,36100,36100,0
|
|
20231024,152000,7861407750,36100,36100,36100,36100,0
|
|
20231024,151900,7861407750,36100,36200,36200,36100,387
|
|
20231024,151800,7847420100,36200,36200,36250,36200,138
|
|
20231024,151700,7842419050,36200,36200,36300,36200,717
|
|
20231024,151600,7816436250,36250,36200,36250,36200,459
|
|
20231024,151500,7799802800,36200,36250,36300,36200,719
|
|
20231024,151400,7773742700,36200,36100,36300,36100,1096
|
|
20231024,151300,7734053650,36100,36100,36150,36100,578
|
|
20231024,151200,7713167100,36050,36100,36150,36000,459
|
|
20231024,151100,7696588850,36100,36100,36200,36000,781
|
|
20231024,151000,7668373050,36100,36050,36150,35950,1015
|
|
20231024,150900,7631778100,36100,35900,36150,35900,962
|
|
20231024,150800,7597101500,35900,35900,36100,35900,947
|
|
20231024,150700,7563033550,35950,35900,36100,35900,1160
|
|
20231024,150600,7521274500,35900,35900,36100,35850,1126
|
|
20231024,150500,7480784850,35900,35900,36000,35850,695
|
|
20231024,150400,7455828600,35900,35900,36000,35850,722
|
|
20231024,150300,7429907800,35950,35950,35950,35900,957
|
|
20231024,150200,7395542550,35950,35900,36000,35900,893
|
|
20231024,150100,7363463600,35950,35950,36000,35900,844
|
|
20231024,150000,7333130750,35900,35900,35950,35900,971
|
|
20231024,145900,7298261750,35900,35950,36000,35900,753
|
|
20231024,145800,7271194300,36000,35900,36000,35900,806
|
|
20231024,145700,7242244500,35900,35900,35950,35900,1198
|
|
20231024,145600,7199216400,35950,35950,36000,35900,590
|
|
20231024,145500,7178022050,35950,35900,36100,35850,1470
|
|
20231024,145400,7125200950,35900,35950,35950,35900,684
|
|
20231024,145300,7100639950,35900,35900,35950,35900,1047
|
|
20231024,145200,7063039900,35900,35900,35950,35900,784
|
|
20231024,145100,7034888350,35900,35950,36000,35900,990
|
|
20231024,145000,6999315850,35950,36000,36000,35900,628
|
|
20231024,144900,6976750050,35950,35950,36000,35900,1479
|
|
20231024,144800,6923600700,35900,36000,36000,35900,722
|
|
20231024,144700,6897663650,35950,35900,36000,35900,952
|
|
20231024,144600,6863440150,36000,35950,36050,35900,1181
|
|
20231024,144500,6820982650,35950,35950,36000,35900,974
|
|
20231024,144400,6785962050,35950,35950,36050,35900,1003
|
|
20231024,144300,6749903550,35950,35950,36000,35950,887
|
|
20231024,144200,6718012500,35950,35950,36000,35900,939
|
|
20231024,144100,6684257600,35950,36000,36050,35950,992
|
|
20231024,144000,6648577900,36000,36000,36050,35950,821
|
|
20231024,143900,6619048150,36000,36000,36050,35950,954
|
|
20231024,143800,6584710200,36000,36000,36050,35950,895
|
|
20231024,143700,6552495200,36000,36050,36050,35950,1217
|
|
20231024,143600,6508707350,36000,35950,36050,35950,930
|
|
20231024,143500,6475241150,35950,35950,36050,35950,1147
|
|
20231024,143400,6433973950,35950,35900,36000,35900,520
|
|
20231024,143300,6415280450,35950,35950,36000,35900,1295
|
|
20231024,143200,6368725650,35950,35950,36000,35900,640
|
|
20231024,143100,6345724150,35950,35950,36050,35900,1191
|
|
20231024,143000,6302874150,35950,35950,36000,35950,843
|
|
20231024,142900,6272554650,35950,36000,36050,35950,976
|
|
20231024,142800,6237433500,36050,35950,36150,35950,1599
|
|
20231024,142700,6179820050,35950,35950,36000,35900,952
|
|
20231024,142600,6145575600,36050,35950,36050,35950,1018
|
|
20231024,142500,6108955300,35950,36000,36050,35950,960
|
|
20231024,142400,6074407850,35950,35950,36050,35950,781
|
|
20231024,142300,6046316200,35950,36050,36050,35900,2508
|
|
20231024,142200,5956039400,36050,36050,36100,36000,971
|
|
20231024,142100,5921048050,36050,36050,36100,36000,1277
|
|
20231024,142000,5875032200,36050,36150,36150,36050,886
|
|
20231024,141900,5843067650,36100,36050,36150,36050,1090
|
|
20231024,141800,5803755150,36050,36100,36150,36050,958
|
|
20231024,141700,5769174950,36150,36100,36150,36050,1135
|
|
20231024,141600,5728220150,36150,36100,36150,36050,1102
|
|
20231024,141500,5688415100,36100,36100,36150,36050,1246
|
|
20231024,141400,5643434100,36100,36100,36150,36100,760
|
|
20231024,141300,5615980400,36100,36150,36200,36100,1088
|
|
20231024,141200,5576673600,36100,36150,36200,36100,592
|
|
20231024,141100,5555279900,36100,36150,36150,36100,1396
|
|
20231024,141000,5504838900,36150,36150,36200,36100,770
|
|
20231024,140900,5477004650,36150,36100,36200,36100,1072
|
|
20231024,140800,5438272000,36100,36100,36150,36100,755
|
|
20231024,140700,5410997450,36100,36150,36200,36100,989
|
|
20231024,140600,5375254750,36150,36200,36250,36150,928
|
|
20231024,140500,5341689150,36200,36200,36250,36150,1208
|
|
20231024,140400,5297952550,36200,36250,36250,36200,658
|
|
20231024,140300,5274122800,36300,36200,36350,36200,714
|
|
20231024,140200,5248232950,36200,36150,36250,36150,870
|
|
20231024,140100,5216738100,36150,36150,36200,36100,432
|
|
20231024,140000,5201119550,36150,36250,36300,36150,905
|
|
20231024,135900,5168364200,36200,36150,36200,36100,403
|
|
20231024,135800,5153787200,36150,36200,36250,36150,1009
|
|
20231024,135700,5117288800,36150,36150,36200,36100,374
|
|
20231024,135600,5103767950,36150,36150,36200,36100,735
|
|
20231024,135500,5077197450,36150,36150,36200,36100,545
|
|
20231024,135400,5057502300,36100,36150,36200,36100,762
|
|
20231024,135300,5029954250,36150,36150,36200,36150,331
|
|
20231024,135200,5017984900,36150,36100,36250,36100,805
|
|
20231024,135100,4988880150,36100,36100,36200,36100,606
|
|
20231024,135000,4966976950,36150,36100,36150,36050,868
|
|
20231024,134900,4935645300,36100,36150,36200,36100,306
|
|
20231024,134800,4924585950,36100,36150,36150,36100,707
|
|
20231024,134700,4899053350,36150,36150,36200,36100,379
|
|
20231024,134600,4885352800,36150,36100,36200,36100,822
|
|
20231024,134500,4855655300,36150,36100,36200,36100,309
|
|
20231024,134400,4844485150,36100,36100,36150,36100,887
|
|
20231024,134300,4812461800,36100,36150,36150,36100,461
|
|
20231024,134200,4795813750,36100,36100,36200,36100,696
|
|
20231024,134100,4770677050,36150,36200,36200,36100,552
|
|
20231024,134000,4750738850,36150,36150,36200,36100,898
|
|
20231024,133900,4718303100,36150,36100,36200,36100,784
|
|
20231024,133800,4689952700,36100,36150,36150,36100,623
|
|
20231024,133700,4667441000,36150,36150,36200,36100,722
|
|
20231024,133600,4641349500,36150,36150,36250,36100,511
|
|
20231024,133500,4622872500,36100,36150,36200,36100,554
|
|
20231024,133400,4602848750,36150,36150,36250,36150,936
|
|
20231024,133300,4568966400,36150,36150,36200,36100,612
|
|
20231024,133200,4546846800,36200,36150,36200,36100,556
|
|
20231024,133100,4526749000,36150,36150,36150,36100,683
|
|
20231024,133000,4502061400,36150,36150,36200,36150,509
|
|
20231024,132900,4483658050,36200,36200,36250,36150,748
|
|
20231024,132800,4456606400,36200,36200,36250,36150,672
|
|
20231024,132700,4432283250,36200,36150,36200,36150,490
|
|
20231024,132600,4414562650,36150,36150,36250,36150,244
|
|
20231024,132500,4405733250,36200,36200,36250,36150,541
|
|
20231024,132400,4386142850,36200,36150,36250,36150,562
|
|
20231024,132300,4365798000,36150,36200,36200,36150,232
|
|
20231024,132200,4357402500,36200,36150,36250,36150,701
|
|
20231024,132100,4332034450,36200,36200,36250,36200,348
|
|
20231024,132000,4319434300,36200,36150,36250,36150,561
|
|
20231024,131900,4299118150,36150,36150,36200,36100,325
|
|
20231024,131800,4287366150,36150,36200,36200,36150,702
|
|
20231024,131700,4261978350,36150,36200,36200,36150,559
|
|
20231024,131600,4241766200,36200,36200,36200,36150,532
|
|
20231024,131500,4222524050,36200,36200,36300,36150,294
|
|
20231024,131400,4211880500,36200,36250,36300,36200,619
|
|
20231024,131300,4189452700,36250,36250,36300,36200,379
|
|
20231024,131200,4175711650,36250,36300,36350,36250,573
|
|
20231024,131100,4154930850,36300,36350,36400,36250,333
|
|
20231024,131000,4142841550,36300,36300,36300,36250,450
|
|
20231024,130900,4126519900,36350,36300,36350,36250,223
|
|
20231024,130800,4118426350,36300,36200,36300,36150,840
|
|
20231024,130700,4088022800,36200,36250,36300,36200,594
|
|
20231024,130600,4066497550,36250,36250,36300,36250,464
|
|
20231024,130500,4049672050,36250,36300,36400,36250,532
|
|
20231024,130400,4030350650,36250,36300,36350,36250,569
|
|
20231024,130300,4009699800,36300,36300,36350,36250,295
|
|
20231024,130200,3998992650,36350,36300,36350,36250,492
|
|
20231024,130100,3981133200,36300,36400,36400,36300,491
|
|
20231024,130000,3963290700,36450,36400,36450,36350,327
|
|
20231024,125900,3951385900,36400,36450,36500,36400,710
|
|
20231024,125800,3925519650,36450,36450,36500,36400,135
|
|
20231024,125700,3920597750,36400,36400,36450,36350,606
|
|
20231024,125600,3898535900,36400,36450,36450,36400,304
|
|
20231024,125500,3887460450,36500,36450,36500,36400,468
|
|
20231024,125400,3870394850,36450,36450,36450,36400,248
|
|
20231024,125300,3861355350,36450,36500,36500,36400,696
|
|
20231024,125200,3835982450,36500,36500,36500,36500,42
|
|
20231024,125100,3834449450,36500,36550,36550,36450,389
|
|
20231024,125000,3820250700,36550,36500,36550,36500,490
|
|
20231024,124900,3802355950,36500,36550,36550,36500,901
|
|
20231024,124800,3769447900,36550,36550,36600,36550,465
|
|
20231024,124700,3752441300,36600,36600,36600,36500,479
|
|
20231024,124600,3734925100,36650,36600,36650,36550,216
|
|
20231024,124500,3727022950,36600,36650,36700,36600,347
|
|
20231024,124400,3714300250,36650,36550,36700,36500,332
|
|
20231024,124300,3702146650,36500,36500,36500,36500,154
|
|
20231024,124200,3696525650,36600,36600,36600,36500,505
|
|
20231024,124100,3678062900,36600,36600,36650,36600,211
|
|
20231024,124000,3670336750,36600,36500,36600,36500,453
|
|
20231024,123900,3653774800,36500,36450,36500,36450,277
|
|
20231024,123800,3643673550,36500,36600,36600,36500,378
|
|
20231024,123700,3629862700,36550,36550,36550,36500,115
|
|
20231024,123600,3625660400,36550,36450,36600,36450,744
|
|
20231024,123500,3598493050,36450,36350,36450,36350,204
|
|
20231024,123400,3591073350,36350,36350,36400,36300,699
|
|
20231024,123300,3565653700,36300,36400,36400,36300,285
|
|
20231024,123200,3555303700,36300,36200,36350,36200,253
|
|
20231024,123100,3546117550,36250,36300,36300,36200,332
|
|
20231024,123000,3534079100,36250,36250,36300,36200,472
|
|
20231024,122900,3516979750,36250,36250,36300,36250,160
|
|
20231024,122800,3511177500,36250,36300,36300,36250,410
|
|
20231024,122700,3496307800,36300,36350,36350,36250,333
|
|
20231024,122600,3484218350,36300,36300,36400,36300,249
|
|
20231024,122500,3475172050,36400,36350,36400,36350,393
|
|
20231024,122400,3460870450,36350,36250,36350,36250,739
|
|
20231024,122300,3434042000,36300,36200,36300,36150,612
|
|
20231024,122200,3411850800,36200,36200,36250,36150,363
|
|
20231024,122100,3398706850,36150,36150,36200,36100,330
|
|
20231024,122000,3386771650,36100,36100,36200,36100,326
|
|
20231024,121900,3374997250,36150,36150,36250,36150,225
|
|
20231024,121800,3366861050,36100,36100,36150,36100,261
|
|
20231024,121700,3357432400,36100,36100,36100,36100,203
|
|
20231024,121600,3350104100,36150,36100,36200,36100,316
|
|
20231024,121500,3338688050,36100,36100,36200,36100,266
|
|
20231024,121400,3329073950,36100,36150,36150,36100,437
|
|
20231024,121300,3313286400,36100,36150,36200,36100,361
|
|
20231024,121200,3300235100,36150,36150,36200,36150,234
|
|
20231024,121100,3291773750,36150,36200,36250,36150,285
|
|
20231024,121000,3281464300,36200,36250,36250,36150,305
|
|
20231024,120900,3270422700,36200,36200,36250,36200,418
|
|
20231024,120800,3255285500,36300,36250,36300,36250,86
|
|
20231024,120700,3252165750,36300,36200,36300,36150,662
|
|
20231024,120600,3228182950,36250,36150,36250,36150,219
|
|
20231024,120500,3220248400,36200,36200,36250,36150,394
|
|
20231024,120400,3205987800,36250,36200,36250,36200,279
|
|
20231024,120300,3195882600,36150,36250,36250,36150,274
|
|
20231024,120200,3185960800,36250,36250,36300,36250,138
|
|
20231024,120100,3180956550,36300,36200,36300,36200,706
|
|
20231024,120000,3155380600,36250,36200,36350,36200,405
|
|
20231024,115900,3140708850,36200,36200,36250,36200,363
|
|
20231024,115800,3127566000,36200,36200,36250,36200,325
|
|
20231024,115700,3115798750,36200,36200,36250,36200,237
|
|
20231024,115600,3107217100,36200,36250,36300,36200,433
|
|
20231024,115500,3091535400,36250,36250,36300,36250,192
|
|
20231024,115400,3084573150,36250,36250,36250,36250,371
|
|
20231024,115300,3071124400,36300,36300,36300,36250,138
|
|
20231024,115200,3066117050,36300,36250,36300,36200,554
|
|
20231024,115100,3046030050,36350,36250,36350,36250,321
|
|
20231024,115000,3034382600,36200,36250,36400,36200,377
|
|
20231024,114900,3020715350,36200,36250,36250,36200,174
|
|
20231024,114800,3014414100,36200,36200,36250,36200,502
|
|
20231024,114700,2996239450,36200,36350,36350,36200,227
|
|
20231024,114600,2988013050,36200,36200,36250,36200,444
|
|
20231024,114500,2971937850,36200,36250,36300,36200,308
|
|
20231024,114400,2960779150,36200,36250,36250,36200,301
|
|
20231024,114300,2949876700,36250,36250,36250,36200,320
|
|
20231024,114200,2938284000,36250,36200,36300,36200,235
|
|
20231024,114100,2929770250,36200,36200,36250,36150,501
|
|
20231024,114000,2911637150,36150,36200,36200,36150,440
|
|
20231024,113900,2895725550,36200,36200,36200,36200,199
|
|
20231024,113800,2888521750,36250,36250,36250,36200,135
|
|
20231024,113700,2883631700,36200,36200,36250,36200,363
|
|
20231024,113600,2870483450,36250,36200,36300,36200,352
|
|
20231024,113500,2857726200,36250,36300,36400,36250,371
|
|
20231024,113400,2844262900,36250,36250,36300,36250,822
|
|
20231024,113300,2814463150,36300,36250,36300,36250,293
|
|
20231024,113200,2803838350,36200,36200,36250,36200,329
|
|
20231024,113100,2791917900,36200,36300,36350,36200,218
|
|
20231024,113000,2784010150,36250,36200,36250,36200,249
|
|
20231024,112900,2774986900,36200,36350,36400,36200,651
|
|
20231024,112800,2751362300,36300,36100,36350,36100,362
|
|
20231024,112700,2738252150,36100,36150,36200,36100,506
|
|
20231024,112600,2719978550,36150,36150,36200,36150,412
|
|
20231024,112500,2705082550,36150,36200,36250,36150,325
|
|
20231024,112400,2693317150,36350,36150,36350,36150,722
|
|
20231024,112300,2667156650,36200,36250,36300,36200,333
|
|
20231024,112200,2655090350,36250,36200,36250,36200,506
|
|
20231024,112100,2636756750,36200,36200,36250,36200,447
|
|
20231024,112000,2620574550,36200,36200,36300,36100,533
|
|
20231024,111900,2601248550,36200,36150,36200,36100,320
|
|
20231024,111800,2589683050,36150,36150,36200,36150,228
|
|
20231024,111700,2581438150,36150,36100,36200,36100,368
|
|
20231024,111600,2568142100,36100,36200,36200,36100,334
|
|
20231024,111500,2556072200,36100,36100,36150,36100,382
|
|
20231024,111400,2542273700,36150,36100,36200,36100,557
|
|
20231024,111300,2522146350,36100,36000,36100,36000,314
|
|
20231024,111200,2510836600,36050,36000,36100,36000,287
|
|
20231024,111100,2500491050,36000,35900,36000,35850,1279
|
|
20231024,111000,2454481350,35850,35900,35900,35850,197
|
|
20231024,110900,2447416650,35900,35850,35900,35850,193
|
|
20231024,110800,2440491950,35850,35900,35900,35850,198
|
|
20231024,110700,2433392200,35950,35900,35950,35900,435
|
|
20231024,110600,2417769200,35950,35950,35950,35950,327
|
|
20231024,110500,2406013550,35950,35950,35950,35950,96
|
|
20231024,110400,2402562350,35950,35950,36000,35950,211
|
|
20231024,110300,2394970350,36000,35950,36000,35900,270
|
|
20231024,110200,2385267650,35950,35900,36000,35900,258
|
|
20231024,110100,2375996350,35900,35950,36150,35900,304
|
|
20231024,110000,2365053650,35950,35900,36000,35850,296
|
|
20231024,105900,2354414100,35850,35900,35950,35850,231
|
|
20231024,105800,2346124650,35900,35850,35900,35850,316
|
|
20231024,105700,2334791750,35850,35850,35900,35850,188
|
|
20231024,105600,2328049450,35850,35850,35850,35850,115
|
|
20231024,105500,2323926700,35900,35800,35900,35800,482
|
|
20231024,105400,2306657700,35850,35850,35850,35800,464
|
|
20231024,105300,2290023550,35850,35850,35850,35850,285
|
|
20231024,105200,2279806300,35900,35900,35950,35850,349
|
|
20231024,105100,2267280100,35900,35900,35950,35900,209
|
|
20231024,105000,2259776450,35900,35950,35950,35900,230
|
|
20231024,104900,2251514450,35900,35950,36000,35900,142
|
|
20231024,104800,2246413050,35900,36000,36000,35900,433
|
|
20231024,104700,2230856300,36000,36050,36050,35950,533
|
|
20231024,104600,2211667900,36000,35950,36000,35950,183
|
|
20231024,104500,2205081700,35950,36000,36050,35950,220
|
|
20231024,104400,2197164650,36000,36150,36150,36000,256
|
|
20231024,104300,2187928200,36000,36100,36100,36000,458
|
|
20231024,104200,2171396750,36100,36100,36150,36100,216
|
|
20231024,104100,2163598800,36100,36100,36150,36100,316
|
|
20231024,104000,2152186050,36150,36200,36200,36100,331
|
|
20231024,103900,2140228250,36200,36050,36200,36000,258
|
|
20231024,103800,2130910400,36100,36000,36300,36000,603
|
|
20231024,103700,2109111000,36000,36050,36050,35950,182
|
|
20231024,103600,2102560650,36350,35900,36350,35900,723
|
|
20231024,103500,2076457450,35850,35900,35900,35850,157
|
|
20231024,103400,2070823250,35900,35900,35950,35850,316
|
|
20231024,103300,2059478950,35900,36000,36050,35900,444
|
|
20231024,103200,2043508150,36050,36000,36150,36000,295
|
|
20231024,103100,2032882100,35950,36000,36150,35950,99
|
|
20231024,103000,2029317650,35900,35950,36000,35850,380
|
|
20231024,102900,2015674700,35950,35850,36150,35850,535
|
|
20231024,102800,1996466650,35850,35750,35850,35750,513
|
|
20231024,102700,1978095050,35800,35700,35800,35700,487
|
|
20231024,102600,1960696300,35700,35700,35750,35700,276
|
|
20231024,102500,1950843000,35700,35600,35700,35600,347
|
|
20231024,102400,1938458800,35600,35550,35700,35550,739
|
|
20231024,102300,1912143600,35550,35800,35800,35550,1964
|
|
20231024,102200,1842093900,35800,35850,35850,35800,359
|
|
20231024,102100,1829239950,35800,35850,35850,35800,254
|
|
20231024,102000,1820143600,35800,35850,35850,35800,941
|
|
20231024,101900,1786430550,35850,36000,36000,35850,1160
|
|
20231024,101800,1744764600,35950,36150,36150,35950,774
|
|
20231024,101700,1716887900,36150,36100,36150,36050,852
|
|
20231024,101600,1686121950,36100,36100,36200,36100,251
|
|
20231024,101500,1677058000,36100,36100,36200,36100,222
|
|
20231024,101400,1669039550,36150,36300,36300,36100,2463
|
|
20231024,101300,1579829600,36350,36300,36350,36300,468
|
|
20231024,101200,1562833900,36300,36350,36400,36300,436
|
|
20231024,101100,1546988700,36350,36350,36450,36350,290
|
|
20231024,101000,1536434150,36350,36300,36350,36300,327
|
|
20231024,100900,1524558350,36350,36450,36450,36350,801
|
|
20231024,100800,1495408400,36500,36500,36550,36450,585
|
|
20231024,100700,1474057950,36500,36550,36550,36500,356
|
|
20231024,100600,1461063400,36500,36500,36550,36500,452
|
|
20231024,100500,1444562300,36500,36500,36550,36500,262
|
|
20231024,100400,1434999250,36500,36550,36550,36500,456
|
|
20231024,100300,1418344650,36550,36550,36550,36500,202
|
|
20231024,100200,1410967850,36550,36500,36600,36500,455
|
|
20231024,100100,1394349050,36500,36500,36550,36500,429
|
|
20231024,100000,1378689000,36550,36550,36550,36500,655
|
|
20231024,095900,1354749300,36550,36600,36650,36550,541
|
|
20231024,095800,1334964100,36600,36650,36700,36600,496
|
|
20231024,095700,1316790600,36650,36700,36750,36650,341
|
|
20231024,095600,1304282300,36700,36700,36800,36650,177
|
|
20231024,095500,1297786300,36700,36700,36900,36600,784
|
|
20231024,095400,1269021350,36750,36800,36800,36700,189
|
|
20231024,095300,1262080850,36800,36700,36800,36650,479
|
|
20231024,095200,1244506500,36700,36650,36700,36650,280
|
|
20231024,095100,1234239150,36650,36750,36750,36600,528
|
|
20231024,095000,1214877800,36750,36800,36800,36700,312
|
|
20231024,094900,1203411950,36850,36750,36900,36750,893
|
|
20231024,094800,1170536200,36750,36700,36750,36700,1057
|
|
20231024,094700,1131696700,36800,36750,36800,36700,1009
|
|
20231024,094600,1094626900,36800,36850,36900,36800,671
|
|
20231024,094500,1069908700,36850,36900,36900,36800,655
|
|
20231024,094400,1045764500,36900,36950,36950,36900,496
|
|
20231024,094300,1027449600,36950,37000,37050,36950,279
|
|
20231024,094200,1017138850,36950,37000,37000,36950,970
|
|
20231024,094100,981257700,37000,37150,37150,37000,1590
|
|
20231024,094000,922338900,37100,37150,37150,37100,410
|
|
20231024,093900,907122100,37150,37200,37250,37150,597
|
|
20231024,093800,884921350,37200,37150,37200,37100,867
|
|
20231024,093700,852712950,37200,37250,37250,37150,494
|
|
20231024,093600,834344000,37150,37300,37300,37150,1960
|
|
20231024,093500,761394000,37300,37400,37400,37300,216
|
|
20231024,093400,753329000,37350,37500,37550,37350,1741
|
|
20231024,093300,688158100,37500,37550,37550,37500,634
|
|
20231024,093200,664382250,37500,37500,37550,37500,537
|
|
20231024,093100,644241450,37500,37550,37550,37500,211
|
|
20231024,093000,636326650,37550,37600,37600,37500,791
|
|
20231024,092900,606640200,37600,37650,37700,37600,415
|
|
20231024,092800,591031150,37650,37750,37800,37650,943
|
|
20231024,092700,555455800,37750,37800,37850,37750,1306
|
|
20231024,092600,506109850,37800,37850,37850,37800,460
|
|
20231024,092500,488708500,37900,37850,37900,37800,489
|
|
20231024,092400,470208400,37850,37950,37950,37850,612
|
|
20231024,092300,447008100,37900,38050,38050,37900,916
|
|
20231024,092200,412204050,38050,38200,38200,38050,286
|
|
20231024,092100,401302050,38150,38100,38300,38100,666
|
|
20231024,092000,375867800,38050,38250,38250,38000,581
|
|
20231024,091900,353730100,38300,38400,38400,38300,667
|
|
20231024,091800,328164400,38350,38400,38400,38350,223
|
|
20231024,091700,319609700,38350,38450,38500,38350,874
|
|
20231024,091600,286030750,38450,38550,38600,38450,658
|
|
20231024,091500,260690900,38550,38700,38700,38550,235
|
|
20231024,091400,251613500,38750,38650,39000,38650,417
|
|
20231024,091300,235451150,38600,38750,38750,38600,490
|
|
20231024,091200,216509000,38800,38750,39000,38700,559
|
|
20231024,091100,194783150,38750,38650,38750,38650,79
|
|
20231024,091000,191725300,38650,38900,38900,38650,1603
|
|
20231024,090900,129517650,38950,39000,39050,38900,535
|
|
20231024,090800,108660250,39050,38900,39150,38900,238
|
|
20231024,090700,99382100,38900,38950,39000,38900,103
|
|
20231024,090600,95374100,39050,38950,39050,38950,30
|
|
20231024,090500,94203800,39000,39050,39050,38900,249
|
|
20231024,090400,84505750,38900,38800,39050,38800,156
|
|
20231024,090300,78440250,38900,39000,39000,38700,357
|
|
20231024,090200,64548650,39000,39200,39200,39000,306
|
|
20231024,090100,52595750,39200,39150,39250,39100,49
|
|
20231024,090000,50675150,39100,39250,39250,39050,1295
|