620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,191600,109103779500,36050,36050,36050,36050,0
|
|
20231024,191500,109103779500,36050,36050,36050,36050,0
|
|
20231024,191400,109103779500,36050,36050,36050,36050,0
|
|
20231024,191300,109103779500,36050,36050,36050,36050,0
|
|
20231024,191200,109103779500,36050,36050,36050,36050,0
|
|
20231024,191100,109103779500,36050,36050,36050,36050,0
|
|
20231024,191000,109103779500,36050,36050,36050,36050,0
|
|
20231024,190900,109103779500,36050,36050,36050,36050,0
|
|
20231024,190800,109103779500,36050,36050,36050,36050,0
|
|
20231024,190700,109103779500,36050,36050,36050,36050,0
|
|
20231024,190600,109103779500,36050,36050,36050,36050,0
|
|
20231024,190500,109103779500,36050,36050,36050,36050,0
|
|
20231024,190400,109103779500,36050,36050,36050,36050,0
|
|
20231024,190300,109103779500,36050,36050,36050,36050,0
|
|
20231024,190200,109103779500,36050,36050,36050,36050,0
|
|
20231024,190100,109103779500,36050,36050,36050,36050,0
|
|
20231024,190000,109103779500,36050,36050,36050,36050,0
|
|
20231024,185900,109103779500,36050,36050,36050,36050,0
|
|
20231024,185800,109103779500,36050,36050,36050,36050,0
|
|
20231024,185700,109103779500,36050,36050,36050,36050,0
|
|
20231024,185600,109103779500,36050,36050,36050,36050,0
|
|
20231024,185500,109103779500,36050,36050,36050,36050,0
|
|
20231024,185400,109103779500,36050,36050,36050,36050,0
|
|
20231024,185300,109103779500,36050,36050,36050,36050,0
|
|
20231024,185200,109103779500,36050,36050,36050,36050,0
|
|
20231024,185100,109103779500,36050,36050,36050,36050,0
|
|
20231024,185000,109103779500,36050,36050,36050,36050,0
|
|
20231024,184900,109103779500,36050,36050,36050,36050,0
|
|
20231024,184800,109103779500,36050,36050,36050,36050,0
|
|
20231024,184700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,184600,109103779500,36050,36050,36050,36050,0
|
|
20231024,184500,109103779500,36050,36050,36050,36050,0
|
|
20231024,184400,109103779500,36050,36050,36050,36050,0
|
|
20231024,184300,109103779500,36050,36050,36050,36050,0
|
|
20231024,184200,109103779500,36050,36050,36050,36050,0
|
|
20231024,184100,109103779500,36050,36050,36050,36050,0
|
|
20231024,184000,109103779500,36050,36050,36050,36050,0
|
|
20231024,183900,109103779500,36050,36050,36050,36050,0
|
|
20231024,183800,109103779500,36050,36050,36050,36050,0
|
|
20231024,183700,109103779500,36050,36050,36050,36050,0
|
|
20231024,183600,109103779500,36050,36050,36050,36050,0
|
|
20231024,183500,109103779500,36050,36050,36050,36050,0
|
|
20231024,183400,109103779500,36050,36050,36050,36050,0
|
|
20231024,183300,109103779500,36050,36050,36050,36050,0
|
|
20231024,183200,109103779500,36050,36050,36050,36050,0
|
|
20231024,183100,109103779500,36050,36050,36050,36050,0
|
|
20231024,183000,109103779500,36050,36050,36050,36050,0
|
|
20231024,182900,109103779500,36050,36050,36050,36050,0
|
|
20231024,182800,109103779500,36050,36050,36050,36050,0
|
|
20231024,182700,109103779500,36050,36050,36050,36050,0
|
|
20231024,182600,109103779500,36050,36050,36050,36050,0
|
|
20231024,182500,109103779500,36050,36050,36050,36050,0
|
|
20231024,182400,109103779500,36050,36050,36050,36050,0
|
|
20231024,182300,109103779500,36050,36050,36050,36050,0
|
|
20231024,182200,109103779500,36050,36050,36050,36050,0
|
|
20231024,182100,109103779500,36050,36050,36050,36050,0
|
|
20231024,182000,109103779500,36050,36050,36050,36050,0
|
|
20231024,181900,109103779500,36050,36050,36050,36050,0
|
|
20231024,181800,109103779500,36050,36050,36050,36050,0
|
|
20231024,181700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,181600,109103779500,36050,36050,36050,36050,0
|
|
20231024,181500,109103779500,36050,36050,36050,36050,0
|
|
20231024,181400,109103779500,36050,36050,36050,36050,0
|
|
20231024,181300,109103779500,36050,36050,36050,36050,0
|
|
20231024,181200,109103779500,36050,36050,36050,36050,0
|
|
20231024,181100,109103779500,36050,36050,36050,36050,0
|
|
20231024,181000,109103779500,36050,36050,36050,36050,0
|
|
20231024,180900,109103779500,36050,36050,36050,36050,0
|
|
20231024,180800,109103779500,36050,36050,36050,36050,0
|
|
20231024,180700,109103779500,36050,36050,36050,36050,0
|
|
20231024,180600,109103779500,36050,36050,36050,36050,0
|
|
20231024,180500,109103779500,36050,36050,36050,36050,0
|
|
20231024,180400,109103779500,36050,36050,36050,36050,0
|
|
20231024,180300,109103779500,36050,36050,36050,36050,0
|
|
20231024,180200,109103779500,36050,36050,36050,36050,0
|
|
20231024,180100,109103779500,36050,36050,36050,36050,0
|
|
20231024,180000,109103779500,36050,36050,36050,36050,0
|
|
20231024,175900,109103779500,36050,36050,36050,36050,0
|
|
20231024,175800,109103779500,36050,36050,36050,36050,0
|
|
20231024,175700,109103779500,36050,36050,36050,36050,0
|
|
20231024,175600,109103779500,36050,36050,36050,36050,0
|
|
20231024,175500,109103779500,36050,36050,36050,36050,0
|
|
20231024,175400,109103779500,36050,36050,36050,36050,0
|
|
20231024,175300,109103779500,36050,36050,36050,36050,0
|
|
20231024,175200,109103779500,36050,36050,36050,36050,0
|
|
20231024,175100,109103779500,36050,36050,36050,36050,0
|
|
20231024,175000,109103779500,36050,36050,36050,36050,0
|
|
20231024,174900,109103779500,36050,36050,36050,36050,0
|
|
20231024,174800,109103779500,36050,36050,36050,36050,0
|
|
20231024,174700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,174600,109103779500,36050,36050,36050,36050,0
|
|
20231024,174500,109103779500,36050,36050,36050,36050,0
|
|
20231024,174400,109103779500,36050,36050,36050,36050,0
|
|
20231024,174300,109103779500,36050,36050,36050,36050,0
|
|
20231024,174200,109103779500,36050,36050,36050,36050,0
|
|
20231024,174100,109103779500,36050,36050,36050,36050,0
|
|
20231024,174000,109103779500,36050,36050,36050,36050,0
|
|
20231024,173900,109103779500,36050,36050,36050,36050,0
|
|
20231024,173800,109103779500,36050,36050,36050,36050,0
|
|
20231024,173700,109103779500,36050,36050,36050,36050,0
|
|
20231024,173600,109103779500,36050,36050,36050,36050,0
|
|
20231024,173500,109103779500,36050,36050,36050,36050,0
|
|
20231024,173400,109103779500,36050,36050,36050,36050,0
|
|
20231024,173300,109103779500,36050,36050,36050,36050,0
|
|
20231024,173200,109103779500,36050,36050,36050,36050,0
|
|
20231024,173100,109103779500,36050,36050,36050,36050,0
|
|
20231024,173000,109103779500,36050,36050,36050,36050,0
|
|
20231024,172900,109103779500,36050,36050,36050,36050,0
|
|
20231024,172800,109103779500,36050,36050,36050,36050,0
|
|
20231024,172700,109103779500,36050,36050,36050,36050,0
|
|
20231024,172600,109103779500,36050,36050,36050,36050,0
|
|
20231024,172500,109103779500,36050,36050,36050,36050,0
|
|
20231024,172400,109103779500,36050,36050,36050,36050,0
|
|
20231024,172300,109103779500,36050,36050,36050,36050,0
|
|
20231024,172200,109103779500,36050,36050,36050,36050,0
|
|
20231024,172100,109103779500,36050,36050,36050,36050,0
|
|
20231024,172000,109103779500,36050,36050,36050,36050,0
|
|
20231024,171900,109103779500,36050,36050,36050,36050,0
|
|
20231024,171800,109103779500,36050,36050,36050,36050,0
|
|
20231024,171700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,171600,109103779500,36050,36050,36050,36050,0
|
|
20231024,171500,109103779500,36050,36050,36050,36050,0
|
|
20231024,171400,109103779500,36050,36050,36050,36050,0
|
|
20231024,171300,109103779500,36050,36050,36050,36050,0
|
|
20231024,171200,109103779500,36050,36050,36050,36050,0
|
|
20231024,171100,109103779500,36050,36050,36050,36050,0
|
|
20231024,171000,109103779500,36050,36050,36050,36050,0
|
|
20231024,170900,109103779500,36050,36050,36050,36050,0
|
|
20231024,170800,109103779500,36050,36050,36050,36050,0
|
|
20231024,170700,109103779500,36050,36050,36050,36050,0
|
|
20231024,170600,109103779500,36050,36050,36050,36050,0
|
|
20231024,170500,109103779500,36050,36050,36050,36050,0
|
|
20231024,170400,109103779500,36050,36050,36050,36050,0
|
|
20231024,170300,109103779500,36050,36050,36050,36050,0
|
|
20231024,170200,109103779500,36050,36050,36050,36050,0
|
|
20231024,170100,109103779500,36050,36050,36050,36050,0
|
|
20231024,170000,109103779500,36050,36050,36050,36050,0
|
|
20231024,165900,109103779500,36050,36050,36050,36050,0
|
|
20231024,165800,109103779500,36050,36050,36050,36050,0
|
|
20231024,165700,109103779500,36050,36050,36050,36050,0
|
|
20231024,165600,109103779500,36050,36050,36050,36050,0
|
|
20231024,165500,109103779500,36050,36050,36050,36050,0
|
|
20231024,165400,109103779500,36050,36050,36050,36050,0
|
|
20231024,165300,109103779500,36050,36050,36050,36050,0
|
|
20231024,165200,109103779500,36050,36050,36050,36050,0
|
|
20231024,165100,109103779500,36050,36050,36050,36050,0
|
|
20231024,165000,109103779500,36050,36050,36050,36050,0
|
|
20231024,164900,109103779500,36050,36050,36050,36050,0
|
|
20231024,164800,109103779500,36050,36050,36050,36050,0
|
|
20231024,164700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,164600,109103779500,36050,36050,36050,36050,0
|
|
20231024,164500,109103779500,36050,36050,36050,36050,0
|
|
20231024,164400,109103779500,36050,36050,36050,36050,0
|
|
20231024,164300,109103779500,36050,36050,36050,36050,0
|
|
20231024,164200,109103779500,36050,36050,36050,36050,0
|
|
20231024,164100,109103779500,36050,36050,36050,36050,0
|
|
20231024,164000,109103779500,36050,36050,36050,36050,0
|
|
20231024,163900,109103779500,36050,36050,36050,36050,0
|
|
20231024,163800,109103779500,36050,36050,36050,36050,0
|
|
20231024,163700,109103779500,36050,36050,36050,36050,0
|
|
20231024,163600,109103779500,36050,36050,36050,36050,0
|
|
20231024,163500,109103779500,36050,36050,36050,36050,0
|
|
20231024,163400,109103779500,36050,36050,36050,36050,0
|
|
20231024,163300,109103779500,36050,36050,36050,36050,0
|
|
20231024,163200,109103779500,36050,36050,36050,36050,0
|
|
20231024,163100,109103779500,36050,36050,36050,36050,0
|
|
20231024,163000,109103779500,36050,36050,36050,36050,0
|
|
20231024,162900,109103779500,36050,36050,36050,36050,0
|
|
20231024,162800,109103779500,36050,36050,36050,36050,0
|
|
20231024,162700,109103779500,36050,36050,36050,36050,0
|
|
20231024,162600,109103779500,36050,36050,36050,36050,0
|
|
20231024,162500,109103779500,36050,36050,36050,36050,0
|
|
20231024,162400,109103779500,36050,36050,36050,36050,0
|
|
20231024,162300,109103779500,36050,36050,36050,36050,0
|
|
20231024,162200,109103779500,36050,36050,36050,36050,0
|
|
20231024,162100,109103779500,36050,36050,36050,36050,0
|
|
20231024,162000,109103779500,36050,36050,36050,36050,0
|
|
20231024,161900,109103779500,36050,36050,36050,36050,0
|
|
20231024,161800,109103779500,36050,36050,36050,36050,0
|
|
20231024,161700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,161600,109103779500,36050,36050,36050,36050,0
|
|
20231024,161500,109103779500,36050,36050,36050,36050,0
|
|
20231024,161400,109103779500,36050,36050,36050,36050,0
|
|
20231024,161300,109103779500,36050,36050,36050,36050,0
|
|
20231024,161200,109103779500,36050,36050,36050,36050,0
|
|
20231024,161100,109103779500,36050,36050,36050,36050,0
|
|
20231024,161000,109103779500,36050,36050,36050,36050,0
|
|
20231024,160900,109103779500,36050,36050,36050,36050,0
|
|
20231024,160800,109103779500,36050,36050,36050,36050,0
|
|
20231024,160700,109103779500,36050,36050,36050,36050,0
|
|
20231024,160600,109103779500,36050,36050,36050,36050,0
|
|
20231024,160500,109103779500,36050,36050,36050,36050,0
|
|
20231024,160400,109103779500,36050,36050,36050,36050,0
|
|
20231024,160300,109103779500,36050,36050,36050,36050,0
|
|
20231024,160200,109103779500,36050,36050,36050,36050,0
|
|
20231024,160100,109103779500,36050,36050,36050,36050,0
|
|
20231024,160000,109103779500,36050,36050,36050,36050,0
|
|
20231024,155900,109103779500,36050,36050,36050,36050,0
|
|
20231024,155800,109103779500,36050,36050,36050,36050,0
|
|
20231024,155700,109103779500,36050,36050,36050,36050,0
|
|
20231024,155600,109103779500,36050,36050,36050,36050,0
|
|
20231024,155500,109103779500,36050,36050,36050,36050,0
|
|
20231024,155400,109103779500,36050,36050,36050,36050,0
|
|
20231024,155300,109103779500,36050,36050,36050,36050,0
|
|
20231024,155200,109103779500,36050,36050,36050,36050,0
|
|
20231024,155100,109103779500,36050,36050,36050,36050,0
|
|
20231024,155000,109103779500,36050,36050,36050,36050,0
|
|
20231024,154900,109103779500,36050,36050,36050,36050,0
|
|
20231024,154800,109103779500,36050,36050,36050,36050,0
|
|
20231024,154700,109103779500,36050,36050,36050,36050,26085
|
|
20231024,154600,109103779500,36050,36050,36050,36050,0
|
|
20231024,154500,109103779500,36050,36050,36050,36050,0
|
|
20231024,154400,109103779500,36050,36050,36050,36050,0
|
|
20231024,154300,109103779500,36050,36050,36050,36050,0
|
|
20231024,154200,109103779500,36050,36050,36050,36050,0
|
|
20231024,154100,109103779500,36050,36050,36050,36050,0
|
|
20231024,154000,109103779500,36050,36050,36050,36050,0
|
|
20231024,153900,109103779500,36050,36050,36050,36050,0
|
|
20231024,153800,109103779500,36050,36050,36050,36050,0
|
|
20231024,153700,109103779500,36050,36050,36050,36050,0
|
|
20231024,153600,109103779500,36050,36050,36050,36050,0
|
|
20231024,153500,109103779500,36050,36050,36050,36050,0
|
|
20231024,153400,109103779500,36050,36050,36050,36050,0
|
|
20231024,153300,109103779500,36050,36050,36050,36050,0
|
|
20231024,153200,109103779500,36050,36050,36050,36050,0
|
|
20231024,153100,109103779500,36050,36050,36050,36050,0
|
|
20231024,153000,109103779500,36050,36050,36050,36050,26085
|
|
20231024,152900,108163415250,36050,36050,36050,36050,0
|
|
20231024,152800,108163415250,36050,36050,36050,36050,0
|
|
20231024,152700,108163415250,36050,36050,36050,36050,0
|
|
20231024,152600,108163415250,36050,36050,36050,36050,0
|
|
20231024,152500,108163415250,36050,36050,36050,36050,0
|
|
20231024,152400,108163415250,36050,36050,36050,36050,0
|
|
20231024,152300,108163415250,36050,36050,36050,36050,0
|
|
20231024,152200,108163415250,36050,36050,36050,36050,0
|
|
20231024,152100,108163415250,36050,36050,36050,36050,0
|
|
20231024,152000,108163415250,36050,36050,36050,36050,0
|
|
20231024,151900,108163415250,36050,36100,36150,36000,16393
|
|
20231024,151800,107572407600,36100,36150,36150,36050,8372
|
|
20231024,151700,107270311500,36100,36150,36200,36100,5632
|
|
20231024,151600,107066707750,36150,36000,36150,36000,17255
|
|
20231024,151500,106444233450,36050,36050,36050,36000,4769
|
|
20231024,151400,106272515000,36000,36100,36100,36000,3959
|
|
20231024,151300,106129823550,36100,36100,36100,35850,19228
|
|
20231024,151200,105437596950,36100,36050,36150,36000,8044
|
|
20231024,151100,105147501900,36050,36100,36150,36050,7305
|
|
20231024,151000,104883756700,36150,36050,36200,36050,8097
|
|
20231024,150900,104591304800,36050,36350,36350,36050,8224
|
|
20231024,150800,104294028700,36350,36400,36450,36300,16362
|
|
20231024,150700,103698174700,36350,36450,36450,36250,15483
|
|
20231024,150600,103135093250,36450,36450,36500,36350,21525
|
|
20231024,150500,102350584150,36450,36450,36500,36350,26040
|
|
20231024,150400,101401531500,36450,36000,36450,35950,59921
|
|
20231024,150300,99233125500,35950,35800,36000,35800,55598
|
|
20231024,150200,97235954700,35800,35700,35800,35650,9290
|
|
20231024,150100,96904000350,35700,35750,35750,35700,2784
|
|
20231024,150000,96804539000,35700,35700,35750,35650,3354
|
|
20231024,145900,96684780950,35700,35700,35750,35650,4655
|
|
20231024,145800,96518692450,35750,35750,35800,35700,5536
|
|
20231024,145700,96320786600,35750,35800,35800,35750,783
|
|
20231024,145600,96292759800,35800,35800,35850,35750,2083
|
|
20231024,145500,96218210300,35800,35850,35850,35750,4947
|
|
20231024,145400,96041108450,35850,35800,35850,35750,4602
|
|
20231024,145300,95876262050,35850,35750,35850,35750,6068
|
|
20231024,145200,95659045400,35700,35750,35800,35700,4917
|
|
20231024,145100,95483272050,35750,35750,35800,35700,4609
|
|
20231024,145000,95318454150,35750,35650,35800,35600,7768
|
|
20231024,144900,95041018550,35600,35350,35700,35350,22434
|
|
20231024,144800,94243570950,35350,35400,35400,35350,1580
|
|
20231024,144700,94187670050,35400,35400,35400,35350,1283
|
|
20231024,144600,94142272600,35450,35400,35450,35400,1563
|
|
20231024,144500,94086942250,35400,35400,35450,35350,2106
|
|
20231024,144400,94012366350,35400,35350,35400,35350,1570
|
|
20231024,144300,93956798250,35350,35350,35400,35300,1113
|
|
20231024,144200,93917452900,35350,35350,35400,35300,3369
|
|
20231024,144100,93798300300,35300,35350,35400,35300,854
|
|
20231024,144000,93768135500,35400,35400,35400,35350,1422
|
|
20231024,143900,93717844600,35450,35400,35450,35150,3674
|
|
20231024,143800,93588241050,35400,35450,35500,35400,1484
|
|
20231024,143700,93535691400,35500,35450,35500,35400,990
|
|
20231024,143600,93500597750,35450,35500,35550,35450,2978
|
|
20231024,143500,93394899700,35500,35550,35550,35500,977
|
|
20231024,143400,93360188200,35550,35550,35550,35500,1458
|
|
20231024,143300,93308377550,35550,35500,35550,35500,2445
|
|
20231024,143200,93221506350,35500,35250,35500,35250,13072
|
|
20231024,143100,92758583850,35250,35350,35400,35250,1685
|
|
20231024,143000,92699116250,35350,35300,35400,35300,1183
|
|
20231024,142900,92657300550,35350,35400,35450,35350,2340
|
|
20231024,142800,92574555850,35400,35450,35450,35350,2006
|
|
20231024,142700,92503487900,35450,35400,35500,35350,3405
|
|
20231024,142600,92382828700,35450,35400,35450,35350,3898
|
|
20231024,142500,92244823200,35400,35400,35400,35350,748
|
|
20231024,142400,92218359100,35350,35300,35400,35250,2016
|
|
20231024,142300,92147135050,35300,35300,35350,35200,4143
|
|
20231024,142200,92000970100,35300,35400,35450,35300,3752
|
|
20231024,142100,91868182200,35400,35450,35500,35400,2130
|
|
20231024,142000,91792724500,35450,35550,35550,35350,8189
|
|
20231024,141900,91502118500,35550,35650,35650,35500,3225
|
|
20231024,141800,91387462800,35600,35600,35650,35550,695
|
|
20231024,141700,91362738200,35600,35600,35650,35600,1058
|
|
20231024,141600,91325050250,35550,35550,35700,35550,1754
|
|
20231024,141500,91262617850,35550,35600,35600,35500,5081
|
|
20231024,141400,91082010550,35600,35750,35750,35550,3513
|
|
20231024,141300,90956713850,35750,35800,35800,35700,4407
|
|
20231024,141200,90799091550,35800,35600,35800,35600,11648
|
|
20231024,141100,90383205850,35600,35600,35650,35550,1410
|
|
20231024,141000,90333015700,35600,35650,35650,35600,1264
|
|
20231024,140900,90287996500,35600,35600,35700,35550,4496
|
|
20231024,140800,90127785700,35600,35550,35600,35500,3987
|
|
20231024,140700,89986047900,35550,35600,35650,35550,2697
|
|
20231024,140600,89890142250,35600,35600,35650,35550,2652
|
|
20231024,140500,89795776200,35600,35650,35650,35550,2290
|
|
20231024,140400,89714192900,35650,35700,35750,35650,2387
|
|
20231024,140300,89628977700,35700,35500,35750,35500,4241
|
|
20231024,140200,89477782550,35450,35250,35500,35150,8564
|
|
20231024,140100,89175003250,35300,35300,35300,35050,6920
|
|
20231024,140000,88931532850,35250,35300,35350,35100,4528
|
|
20231024,135900,88772011250,35350,35500,35550,35100,10164
|
|
20231024,135800,88412675850,35500,35550,35550,35450,4801
|
|
20231024,135700,88242197700,35550,35600,35700,35550,1770
|
|
20231024,135600,88179132950,35650,35750,35750,35650,4163
|
|
20231024,135500,88030470400,35750,35750,35800,35700,3893
|
|
20231024,135400,87891323150,35750,35650,35750,35600,7352
|
|
20231024,135300,87628826700,35600,35550,35650,35500,3169
|
|
20231024,135200,87516059050,35550,35650,35700,35500,3550
|
|
20231024,135100,87389721700,35700,35700,35700,35600,1513
|
|
20231024,135000,87335747600,35700,35700,35750,35500,6594
|
|
20231024,134900,87100478000,35700,35700,35750,35600,1401
|
|
20231024,134800,87050504150,35650,35750,35750,35650,4719
|
|
20231024,134700,86881999650,35750,35800,35800,35700,2814
|
|
20231024,134600,86781410800,35800,35600,35800,35550,12599
|
|
20231024,134500,86331409450,35600,35550,35700,35500,5889
|
|
20231024,134400,86121744700,35500,35600,35650,35500,3064
|
|
20231024,134300,86012734150,35600,35750,35800,35600,9833
|
|
20231024,134200,85661583650,35750,35800,35800,35700,7004
|
|
20231024,134100,85411048300,35750,35700,35800,35650,11275
|
|
20231024,134000,85008007350,35700,35700,35700,35650,4792
|
|
20231024,133900,84837084250,35700,35600,35750,35600,4765
|
|
20231024,133800,84667085650,35600,35500,35600,35450,7146
|
|
20231024,133700,84413383250,35500,35550,35600,35400,7927
|
|
20231024,133600,84131822700,35600,35800,35800,35500,13586
|
|
20231024,133500,83647731150,35750,35800,35850,35700,10198
|
|
20231024,133400,83283118050,35800,35650,35900,35650,25569
|
|
20231024,133300,82367641150,35650,35400,35650,35400,18005
|
|
20231024,133200,81727290600,35450,35450,35600,35400,26103
|
|
20231024,133100,80800891600,35450,35150,35450,35150,12084
|
|
20231024,133000,80374156550,35150,34950,35150,34900,13036
|
|
20231024,132900,79917509850,34900,34900,34950,34900,2106
|
|
20231024,132800,79843965350,34950,34950,34950,34900,382
|
|
20231024,132700,79830623900,34950,34950,34950,34900,1790
|
|
20231024,132600,79768064900,34900,34900,34900,34850,2826
|
|
20231024,132500,79669461750,34900,34950,34950,34900,4111
|
|
20231024,132400,79525947800,34950,35000,35000,34900,3679
|
|
20231024,132300,79397342000,35000,35000,35000,34950,7074
|
|
20231024,132200,79149792750,35000,34900,35000,34850,9712
|
|
20231024,132100,78810316350,34900,34900,34950,34850,2509
|
|
20231024,132000,78722749950,34900,34750,34900,34750,2297
|
|
20231024,131900,78642784600,34800,34900,34950,34750,7020
|
|
20231024,131800,78398042950,34950,34950,34950,34900,3271
|
|
20231024,131700,78283833950,34950,34900,34950,34850,1994
|
|
20231024,131600,78214220250,34900,34750,34950,34750,8663
|
|
20231024,131500,77912356350,34750,34600,34750,34600,6971
|
|
20231024,131400,77670521950,34600,34600,34650,34600,650
|
|
20231024,131300,77648025600,34600,34650,34650,34600,2090
|
|
20231024,131200,77575697200,34650,34600,34650,34600,2125
|
|
20231024,131100,77502136750,34600,34550,34650,34550,3657
|
|
20231024,131000,77375613000,34550,34300,34600,34300,7486
|
|
20231024,130900,77117713750,34300,34350,34400,34300,461
|
|
20231024,130800,77101877900,34350,34300,34400,34300,985
|
|
20231024,130700,77068070250,34350,34350,34400,34300,1740
|
|
20231024,130600,77008296750,34350,34400,34400,34350,633
|
|
20231024,130500,76986533050,34400,34400,34400,34350,534
|
|
20231024,130400,76968182050,34400,34350,34400,34350,949
|
|
20231024,130300,76935541400,34350,34400,34450,34350,772
|
|
20231024,130200,76908985600,34400,34400,34450,34400,983
|
|
20231024,130100,76875151250,34450,34450,34500,34450,1050
|
|
20231024,130000,76838978600,34450,34500,34500,34400,304
|
|
20231024,125900,76828498800,34500,34450,34500,34400,1100
|
|
20231024,125800,76790575200,34450,34550,34600,34450,1579
|
|
20231024,125700,76736039050,34500,34300,34600,34300,3645
|
|
20231024,125600,76610370100,34300,34300,34350,34300,666
|
|
20231024,125500,76587524250,34300,34350,34350,34300,690
|
|
20231024,125400,76563834000,34350,34250,34350,34250,770
|
|
20231024,125300,76537449750,34250,34400,34400,34250,1633
|
|
20231024,125200,76481445800,34400,34350,34400,34300,575
|
|
20231024,125100,76461691200,34300,34350,34350,34300,2225
|
|
20231024,125000,76385322150,34350,34450,34450,34350,1345
|
|
20231024,124900,76339015800,34450,34450,34500,34450,420
|
|
20231024,124800,76324545800,34450,34500,34500,34450,1154
|
|
20231024,124700,76284747100,34450,34450,34500,34450,830
|
|
20231024,124600,76256147200,34450,34500,34500,34450,841
|
|
20231024,124500,76227149350,34500,34550,34550,34450,2193
|
|
20231024,124400,76151496300,34500,34500,34550,34500,922
|
|
20231024,124300,76119665200,34500,34400,34500,34400,1607
|
|
20231024,124200,76064370900,34450,34500,34500,34400,1903
|
|
20231024,124100,75998769200,34500,34550,34550,34500,859
|
|
20231024,124000,75969116050,34550,34600,34600,34550,1605
|
|
20231024,123900,75913653400,34600,34350,34600,34300,13525
|
|
20231024,123800,75447452900,34350,34300,34350,34250,1296
|
|
20231024,123700,75403006200,34300,34250,34300,34250,87
|
|
20231024,123600,75400025050,34250,34250,34300,34250,781
|
|
20231024,123500,75373264150,34250,34300,34300,34250,536
|
|
20231024,123400,75354893600,34250,34300,34300,34250,722
|
|
20231024,123300,75330140900,34300,34300,34350,34300,618
|
|
20231024,123200,75308939600,34350,34400,34400,34300,1101
|
|
20231024,123100,75271121450,34400,34350,34400,34300,1118
|
|
20231024,123000,75232763450,34300,34300,34400,34300,1906
|
|
20231024,122900,75167310650,34300,34300,34350,34250,1864
|
|
20231024,122800,75103365550,34250,34300,34300,34200,1039
|
|
20231024,122700,75067783650,34300,34300,34350,34300,1355
|
|
20231024,122600,75021296450,34300,34350,34400,34300,1209
|
|
20231024,122500,74979738900,34350,34400,34400,34350,850
|
|
20231024,122400,74950535700,34400,34350,34450,34350,2369
|
|
20231024,122300,74869061350,34350,34300,34350,34250,1210
|
|
20231024,122200,74827561250,34300,34300,34350,34250,1904
|
|
20231024,122100,74762242900,34300,34100,34300,34100,2607
|
|
20231024,122000,74673127500,34100,34100,34150,34100,715
|
|
20231024,121900,74648740550,34100,34100,34150,34100,914
|
|
20231024,121800,74617570100,34100,34200,34200,34100,1567
|
|
20231024,121700,74564064400,34200,34200,34200,34150,569
|
|
20231024,121600,74544611500,34200,34150,34200,34150,455
|
|
20231024,121500,74529054150,34150,34050,34150,34000,3063
|
|
20231024,121400,74424728250,34050,34050,34050,34000,1651
|
|
20231024,121300,74368565650,34000,34050,34100,34000,2102
|
|
20231024,121200,74297040550,34050,34100,34100,34050,1942
|
|
20231024,121100,74230907950,34100,34200,34200,34100,2037
|
|
20231024,121000,74161386150,34150,34100,34200,34100,1998
|
|
20231024,120900,74093164600,34100,34150,34200,34100,592
|
|
20231024,120800,74072944650,34200,34200,34250,34150,1150
|
|
20231024,120700,74033626850,34200,34250,34250,34200,938
|
|
20231024,120600,74001527500,34200,34200,34200,34150,1142
|
|
20231024,120500,73962498800,34200,34150,34250,34100,2404
|
|
20231024,120400,73880329600,34150,34200,34250,34100,1063
|
|
20231024,120300,73844003700,34150,34150,34250,34150,693
|
|
20231024,120200,73820322450,34300,34200,34300,34050,3688
|
|
20231024,120100,73694461550,34200,34150,34200,34100,2152
|
|
20231024,120000,73620948800,34150,34250,34250,34150,1643
|
|
20231024,115900,73564773350,34200,34400,34400,34200,3200
|
|
20231024,115800,73455011050,34400,34350,34400,34350,482
|
|
20231024,115700,73438446050,34350,34400,34450,34350,1036
|
|
20231024,115600,73402836850,34400,34550,34600,34400,4409
|
|
20231024,115500,73250844100,34550,34500,34600,34500,4715
|
|
20231024,115400,73087992650,34550,34600,34650,34500,4162
|
|
20231024,115300,72944053600,34600,34350,34600,34350,13105
|
|
20231024,115200,72491560450,34250,34200,34400,34150,3175
|
|
20231024,115100,72382748200,34200,34300,34300,34200,1264
|
|
20231024,115000,72339486050,34300,34250,34300,34250,1607
|
|
20231024,114900,72284421700,34250,34200,34300,34200,2397
|
|
20231024,114800,72202380450,34200,34300,34350,34100,6455
|
|
20231024,114700,71981554000,34350,34350,34400,34300,2546
|
|
20231024,114600,71894020300,34350,34250,34400,34250,1583
|
|
20231024,114500,71839681850,34250,34500,34500,34250,4556
|
|
20231024,114400,71682993750,34500,34500,34550,34450,9704
|
|
20231024,114300,71348245400,34450,34400,34500,34350,5334
|
|
20231024,114200,71164641100,34400,34250,34400,34250,5613
|
|
20231024,114100,70971990900,34250,33900,34300,33900,5833
|
|
20231024,114000,70772907950,33950,33950,34000,33900,1099
|
|
20231024,113900,70735596100,33950,33950,34000,33950,1204
|
|
20231024,113800,70694670900,33900,33900,34000,33850,674
|
|
20231024,113700,70671817550,33900,34050,34050,33900,1815
|
|
20231024,113600,70610197850,34050,33800,34050,33800,1384
|
|
20231024,113500,70563239000,33800,33850,33850,33750,4293
|
|
20231024,113400,70418141350,33850,34100,34100,33850,2463
|
|
20231024,113300,70334473250,34100,33800,34150,33800,1672
|
|
20231024,113200,70277774950,33800,33950,33950,33700,5758
|
|
20231024,113100,70083134250,33950,34300,34300,33950,8727
|
|
20231024,113000,69785163850,34300,34200,34300,34150,4449
|
|
20231024,112900,69632778850,34200,34200,34300,34150,10970
|
|
20231024,112800,69257266500,34150,34100,34200,34100,7392
|
|
20231024,112700,69004721300,34100,34050,34150,34000,5765
|
|
20231024,112600,68808242000,34050,33850,34100,33800,14896
|
|
20231024,112500,68301756500,33800,33750,33850,33700,4650
|
|
20231024,112400,68144697900,33750,33650,33800,33650,2850
|
|
20231024,112300,68048545300,33700,33700,33850,33550,11134
|
|
20231024,112200,67673259150,33650,33600,33750,33550,6216
|
|
20231024,112100,67464072050,33550,33500,33600,33450,3948
|
|
20231024,112000,67331704450,33550,33450,33550,33400,2653
|
|
20231024,111900,67242858550,33500,33400,33500,33350,1372
|
|
20231024,111800,67196982900,33400,33400,33450,33350,3390
|
|
20231024,111700,67083700200,33350,33300,33400,33300,672
|
|
20231024,111600,67061269050,33300,33300,33300,33200,3021
|
|
20231024,111500,66960755550,33300,33450,33550,33300,12452
|
|
20231024,111400,66544472050,33450,33300,33450,33300,4015
|
|
20231024,111300,66410480700,33300,33350,33400,33250,2550
|
|
20231024,111200,66325501350,33350,33300,33350,33250,1805
|
|
20231024,111100,66265390300,33300,33250,33300,33200,997
|
|
20231024,111000,66232247300,33250,33300,33350,33200,3743
|
|
20231024,110900,66107677600,33250,33100,33300,33100,2902
|
|
20231024,110800,66011326400,33150,33200,33200,33050,2813
|
|
20231024,110700,65918157300,33200,33150,33250,33100,6776
|
|
20231024,110600,65693294200,33150,33000,33250,33000,9729
|
|
20231024,110500,65371057550,33000,32800,33050,32750,6851
|
|
20231024,110400,65145422650,32750,32800,32850,32750,2063
|
|
20231024,110300,65077798900,32800,32800,32850,32750,4302
|
|
20231024,110200,64936747150,32850,32750,32900,32450,12173
|
|
20231024,110100,64539259900,32750,32800,32900,32700,11431
|
|
20231024,110000,64164446200,32850,32550,32850,32450,11770
|
|
20231024,105900,63780459000,32550,32400,32600,32250,6253
|
|
20231024,105800,63577260150,32400,32250,32450,32200,6425
|
|
20231024,105700,63369876450,32200,32250,32250,32150,2205
|
|
20231024,105600,63298876350,32300,32100,32300,32050,4969
|
|
20231024,105500,63139272500,32050,32100,32200,31850,19825
|
|
20231024,105400,62504834850,32100,32300,32300,31900,33545
|
|
20231024,105300,61429948400,32300,32300,32400,32200,8632
|
|
20231024,105200,61151182300,32400,32550,32550,32200,18809
|
|
20231024,105100,60542355550,32550,32650,32750,32500,11559
|
|
20231024,105000,60165620400,32600,32700,32750,32500,5944
|
|
20231024,104900,59971777900,32650,32650,32800,32500,9201
|
|
20231024,104800,59671646550,32650,32850,32900,32550,6841
|
|
20231024,104700,59447895500,32900,32950,32950,32800,5525
|
|
20231024,104600,59266237200,32900,32850,32950,32800,5277
|
|
20231024,104500,59092791400,32650,32850,32900,32550,33353
|
|
20231024,104400,58001823250,32850,33100,33100,32850,14780
|
|
20231024,104300,57514952100,33100,33200,33400,33050,4837
|
|
20231024,104200,57354456550,33200,33300,33350,33150,3955
|
|
20231024,104100,57222880550,33300,33450,33450,33300,3121
|
|
20231024,104000,57118736850,33400,33450,33450,33400,1866
|
|
20231024,103900,57056344100,33450,33500,33500,33450,2311
|
|
20231024,103800,56979008350,33450,33300,33550,33300,2163
|
|
20231024,103700,56906647400,33350,33550,33600,33250,9175
|
|
20231024,103600,56599526950,33550,33400,33600,33350,4548
|
|
20231024,103500,56447283250,33400,33200,33400,33200,3561
|
|
20231024,103400,56328641000,33200,33250,33250,33100,3226
|
|
20231024,103300,56221691350,33150,33250,33300,33100,6654
|
|
20231024,103200,56000615350,33300,33300,33300,33150,4223
|
|
20231024,103100,55860181800,33300,33000,33300,32950,10368
|
|
20231024,103000,55516542000,33000,33100,33250,32900,28777
|
|
20231024,102900,54564956700,33100,33500,33500,33100,27415
|
|
20231024,102800,53650902100,33500,33750,33750,33450,24646
|
|
20231024,102700,52823270300,33800,33800,33800,33750,1785
|
|
20231024,102600,52762967000,33800,33850,33900,33800,4685
|
|
20231024,102500,52604522400,33950,33950,34000,33850,3088
|
|
20231024,102400,52499766900,34000,33850,34000,33850,10902
|
|
20231024,102300,52129525000,33850,33850,33850,33800,3601
|
|
20231024,102200,52007770850,33850,33900,33950,33800,3945
|
|
20231024,102100,51874298600,33900,33900,33950,33850,2963
|
|
20231024,102000,51773841100,34000,33950,34000,33900,1219
|
|
20231024,101900,51732458250,33900,33850,33900,33750,8696
|
|
20231024,101800,51438430250,33850,33900,33900,33850,2613
|
|
20231024,101700,51349974600,33850,33950,34000,33850,6004
|
|
20231024,101600,51146438000,33900,33950,34050,33750,13730
|
|
20231024,101500,50681091200,33950,34100,34100,33950,5641
|
|
20231024,101400,50489174250,34100,34100,34150,34100,1445
|
|
20231024,101300,50439895050,34100,34050,34200,34000,4317
|
|
20231024,101200,50292638000,34000,34100,34150,34000,7344
|
|
20231024,101100,50042449900,34150,34200,34200,34100,6328
|
|
20231024,101000,49826218050,34150,34200,34200,34100,849
|
|
20231024,100900,49797235550,34150,34150,34200,34150,3414
|
|
20231024,100800,49680626550,34200,34300,34300,34150,3174
|
|
20231024,100700,49572064800,34350,34350,34400,34200,4931
|
|
20231024,100600,49402981300,34350,34350,34350,34300,1212
|
|
20231024,100500,49361356000,34350,34300,34350,34250,3773
|
|
20231024,100400,49231998050,34350,34450,34450,34300,2205
|
|
20231024,100300,49156169150,34450,34350,34550,34350,10709
|
|
20231024,100200,48787184650,34350,34200,34350,34200,4817
|
|
20231024,100100,48621903450,34300,34150,34300,34050,4445
|
|
20231024,100000,48470041150,34150,34200,34200,34000,5216
|
|
20231024,095900,48292152250,34150,34100,34200,34100,1763
|
|
20231024,095800,48231914850,34050,34050,34150,34000,7537
|
|
20231024,095700,47975486650,34100,34150,34200,34000,7839
|
|
20231024,095600,47708052300,34150,34200,34250,34150,3707
|
|
20231024,095500,47581247900,34200,34200,34250,34150,2502
|
|
20231024,095400,47495706150,34200,34300,34350,34200,4694
|
|
20231024,095300,47334756300,34300,34200,34450,34100,9204
|
|
20231024,095200,47019322700,34150,34250,34250,34050,9922
|
|
20231024,095100,46680818300,34250,34250,34450,34100,21999
|
|
20231024,095000,45926401500,34250,34050,34250,34050,8854
|
|
20231024,094900,45623561650,34050,33950,34100,33800,10701
|
|
20231024,094800,45260355450,33950,34100,34100,33850,25043
|
|
20231024,094700,44410068850,34100,34000,34350,34000,18087
|
|
20231024,094600,43792559650,34050,34450,34500,34000,30112
|
|
20231024,094500,42763023100,34450,34600,34600,34200,20150
|
|
20231024,094400,42069219150,34550,34700,34750,34550,8105
|
|
20231024,094300,41788603600,34750,34500,34800,34450,18312
|
|
20231024,094200,41155663800,34500,34900,35050,34500,21010
|
|
20231024,094100,40425102950,34900,34750,34950,34700,13211
|
|
20231024,094000,39965271850,34750,35050,35100,34700,22956
|
|
20231024,093900,39164675500,35100,35100,35150,35050,3754
|
|
20231024,093800,39032946250,35100,35100,35150,35050,10248
|
|
20231024,093700,38673171450,35100,35100,35150,35050,7941
|
|
20231024,093600,38394644150,35100,35400,35400,34900,35153
|
|
20231024,093500,37161160700,35400,35450,35450,35400,4926
|
|
20231024,093400,36986687550,35450,35400,35500,35350,5993
|
|
20231024,093300,36774369050,35400,35450,35550,35350,6987
|
|
20231024,093200,36526762250,35500,35300,35600,35300,8699
|
|
20231024,093100,36218477200,35300,35750,35800,35300,14014
|
|
20231024,093000,35720318350,35750,36000,36000,35700,10199
|
|
20231024,092900,35354037800,36000,35800,36000,35750,22762
|
|
20231024,092800,34536011350,35750,35900,35900,35600,13990
|
|
20231024,092700,34035966300,35850,35550,35900,35500,11868
|
|
20231024,092600,33611616600,35550,35400,35550,35350,15536
|
|
20231024,092500,33060452000,35400,35800,35800,35200,46183
|
|
20231024,092400,31422606750,35800,35900,35950,35750,9795
|
|
20231024,092300,31071766200,35900,35700,36100,35700,40327
|
|
20231024,092200,29622700600,35700,35650,35800,35600,12720
|
|
20231024,092100,29168902400,35650,35900,35900,35600,17618
|
|
20231024,092000,28539716150,35850,35800,35950,35600,28232
|
|
20231024,091900,27529016100,35850,35750,36000,35750,23597
|
|
20231024,091800,26681732500,35800,36250,36250,35600,43321
|
|
20231024,091700,25125053400,36200,36000,36400,35900,70975
|
|
20231024,091600,22554176850,35950,35900,36000,35500,57224
|
|
20231024,091500,20503803950,35850,35550,35900,35550,44895
|
|
20231024,091400,18897919350,35550,35350,35600,35250,22972
|
|
20231024,091300,18083660200,35350,35450,35500,35350,15628
|
|
20231024,091200,17529652300,35500,35350,35600,35300,54321
|
|
20231024,091100,15603222050,35350,35100,35400,35050,15927
|
|
20231024,091000,15041669650,35100,35450,35450,35000,24034
|
|
20231024,090900,14195503400,35450,35150,35450,34650,33525
|
|
20231024,090800,13019655550,35100,35150,35600,34850,66613
|
|
20231024,090700,10666057150,35150,34850,35200,34450,73434
|
|
20231024,090600,8097989550,34850,34300,34900,34250,47362
|
|
20231024,090500,6454369700,34300,34500,34600,34200,24711
|
|
20231024,090400,5603429000,34500,33950,34500,33950,23309
|
|
20231024,090300,4804052550,34100,33800,34350,33700,50070
|
|
20231024,090200,3095980250,33850,33700,33850,33650,22165
|
|
20231024,090100,2347715300,33750,33150,33850,33150,12603
|
|
20231024,090000,1924864550,33150,33450,33550,33000,56880
|