638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,193400,4024810700,39050,39050,39050,39050,0
|
|
20231024,193300,4024810700,39050,39050,39050,39050,0
|
|
20231024,193200,4024810700,39050,39050,39050,39050,0
|
|
20231024,193100,4024810700,39050,39050,39050,39050,0
|
|
20231024,193000,4024810700,39050,39050,39050,39050,0
|
|
20231024,192900,4024810700,39050,39050,39050,39050,0
|
|
20231024,192800,4024810700,39050,39050,39050,39050,0
|
|
20231024,192700,4024810700,39050,39050,39050,39050,0
|
|
20231024,192600,4024810700,39050,39050,39050,39050,0
|
|
20231024,192500,4024810700,39050,39050,39050,39050,0
|
|
20231024,192400,4024810700,39050,39050,39050,39050,0
|
|
20231024,192300,4024810700,39050,39050,39050,39050,0
|
|
20231024,192200,4024810700,39050,39050,39050,39050,0
|
|
20231024,192100,4024810700,39050,39050,39050,39050,0
|
|
20231024,192000,4024810700,39050,39050,39050,39050,0
|
|
20231024,191900,4024810700,39050,39050,39050,39050,0
|
|
20231024,191800,4024810700,39050,39050,39050,39050,0
|
|
20231024,191700,4024810700,39050,39050,39050,39050,0
|
|
20231024,191600,4024810700,39050,39050,39050,39050,0
|
|
20231024,191500,4024810700,39050,39050,39050,39050,0
|
|
20231024,191400,4024810700,39050,39050,39050,39050,0
|
|
20231024,191300,4024810700,39050,39050,39050,39050,0
|
|
20231024,191200,4024810700,39050,39050,39050,39050,0
|
|
20231024,191100,4024810700,39050,39050,39050,39050,0
|
|
20231024,191000,4024810700,39050,39050,39050,39050,0
|
|
20231024,190900,4024810700,39050,39050,39050,39050,0
|
|
20231024,190800,4024810700,39050,39050,39050,39050,0
|
|
20231024,190700,4024810700,39050,39050,39050,39050,0
|
|
20231024,190600,4024810700,39050,39050,39050,39050,0
|
|
20231024,190500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,190400,4024810700,39050,39050,39050,39050,0
|
|
20231024,190300,4024810700,39050,39050,39050,39050,0
|
|
20231024,190200,4024810700,39050,39050,39050,39050,0
|
|
20231024,190100,4024810700,39050,39050,39050,39050,0
|
|
20231024,190000,4024810700,39050,39050,39050,39050,0
|
|
20231024,185900,4024810700,39050,39050,39050,39050,0
|
|
20231024,185800,4024810700,39050,39050,39050,39050,0
|
|
20231024,185700,4024810700,39050,39050,39050,39050,0
|
|
20231024,185600,4024810700,39050,39050,39050,39050,0
|
|
20231024,185500,4024810700,39050,39050,39050,39050,0
|
|
20231024,185400,4024810700,39050,39050,39050,39050,0
|
|
20231024,185300,4024810700,39050,39050,39050,39050,0
|
|
20231024,185200,4024810700,39050,39050,39050,39050,0
|
|
20231024,185100,4024810700,39050,39050,39050,39050,0
|
|
20231024,185000,4024810700,39050,39050,39050,39050,0
|
|
20231024,184900,4024810700,39050,39050,39050,39050,0
|
|
20231024,184800,4024810700,39050,39050,39050,39050,0
|
|
20231024,184700,4024810700,39050,39050,39050,39050,0
|
|
20231024,184600,4024810700,39050,39050,39050,39050,0
|
|
20231024,184500,4024810700,39050,39050,39050,39050,0
|
|
20231024,184400,4024810700,39050,39050,39050,39050,0
|
|
20231024,184300,4024810700,39050,39050,39050,39050,0
|
|
20231024,184200,4024810700,39050,39050,39050,39050,0
|
|
20231024,184100,4024810700,39050,39050,39050,39050,0
|
|
20231024,184000,4024810700,39050,39050,39050,39050,0
|
|
20231024,183900,4024810700,39050,39050,39050,39050,0
|
|
20231024,183800,4024810700,39050,39050,39050,39050,0
|
|
20231024,183700,4024810700,39050,39050,39050,39050,0
|
|
20231024,183600,4024810700,39050,39050,39050,39050,0
|
|
20231024,183500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,183400,4024810700,39050,39050,39050,39050,0
|
|
20231024,183300,4024810700,39050,39050,39050,39050,0
|
|
20231024,183200,4024810700,39050,39050,39050,39050,0
|
|
20231024,183100,4024810700,39050,39050,39050,39050,0
|
|
20231024,183000,4024810700,39050,39050,39050,39050,0
|
|
20231024,182900,4024810700,39050,39050,39050,39050,0
|
|
20231024,182800,4024810700,39050,39050,39050,39050,0
|
|
20231024,182700,4024810700,39050,39050,39050,39050,0
|
|
20231024,182600,4024810700,39050,39050,39050,39050,0
|
|
20231024,182500,4024810700,39050,39050,39050,39050,0
|
|
20231024,182400,4024810700,39050,39050,39050,39050,0
|
|
20231024,182300,4024810700,39050,39050,39050,39050,0
|
|
20231024,182200,4024810700,39050,39050,39050,39050,0
|
|
20231024,182100,4024810700,39050,39050,39050,39050,0
|
|
20231024,182000,4024810700,39050,39050,39050,39050,0
|
|
20231024,181900,4024810700,39050,39050,39050,39050,0
|
|
20231024,181800,4024810700,39050,39050,39050,39050,0
|
|
20231024,181700,4024810700,39050,39050,39050,39050,0
|
|
20231024,181600,4024810700,39050,39050,39050,39050,0
|
|
20231024,181500,4024810700,39050,39050,39050,39050,0
|
|
20231024,181400,4024810700,39050,39050,39050,39050,0
|
|
20231024,181300,4024810700,39050,39050,39050,39050,0
|
|
20231024,181200,4024810700,39050,39050,39050,39050,0
|
|
20231024,181100,4024810700,39050,39050,39050,39050,0
|
|
20231024,181000,4024810700,39050,39050,39050,39050,0
|
|
20231024,180900,4024810700,39050,39050,39050,39050,0
|
|
20231024,180800,4024810700,39050,39050,39050,39050,0
|
|
20231024,180700,4024810700,39050,39050,39050,39050,0
|
|
20231024,180600,4024810700,39050,39050,39050,39050,0
|
|
20231024,180500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,180400,4024810700,39050,39050,39050,39050,0
|
|
20231024,180300,4024810700,39050,39050,39050,39050,0
|
|
20231024,180200,4024810700,39050,39050,39050,39050,0
|
|
20231024,180100,4024810700,39050,39050,39050,39050,0
|
|
20231024,180000,4024810700,39050,39050,39050,39050,0
|
|
20231024,175900,4024810700,39050,39050,39050,39050,0
|
|
20231024,175800,4024810700,39050,39050,39050,39050,0
|
|
20231024,175700,4024810700,39050,39050,39050,39050,0
|
|
20231024,175600,4024810700,39050,39050,39050,39050,0
|
|
20231024,175500,4024810700,39050,39050,39050,39050,0
|
|
20231024,175400,4024810700,39050,39050,39050,39050,0
|
|
20231024,175300,4024810700,39050,39050,39050,39050,0
|
|
20231024,175200,4024810700,39050,39050,39050,39050,0
|
|
20231024,175100,4024810700,39050,39050,39050,39050,0
|
|
20231024,175000,4024810700,39050,39050,39050,39050,0
|
|
20231024,174900,4024810700,39050,39050,39050,39050,0
|
|
20231024,174800,4024810700,39050,39050,39050,39050,0
|
|
20231024,174700,4024810700,39050,39050,39050,39050,0
|
|
20231024,174600,4024810700,39050,39050,39050,39050,0
|
|
20231024,174500,4024810700,39050,39050,39050,39050,0
|
|
20231024,174400,4024810700,39050,39050,39050,39050,0
|
|
20231024,174300,4024810700,39050,39050,39050,39050,0
|
|
20231024,174200,4024810700,39050,39050,39050,39050,0
|
|
20231024,174100,4024810700,39050,39050,39050,39050,0
|
|
20231024,174000,4024810700,39050,39050,39050,39050,0
|
|
20231024,173900,4024810700,39050,39050,39050,39050,0
|
|
20231024,173800,4024810700,39050,39050,39050,39050,0
|
|
20231024,173700,4024810700,39050,39050,39050,39050,0
|
|
20231024,173600,4024810700,39050,39050,39050,39050,0
|
|
20231024,173500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,173400,4024810700,39050,39050,39050,39050,0
|
|
20231024,173300,4024810700,39050,39050,39050,39050,0
|
|
20231024,173200,4024810700,39050,39050,39050,39050,0
|
|
20231024,173100,4024810700,39050,39050,39050,39050,0
|
|
20231024,173000,4024810700,39050,39050,39050,39050,0
|
|
20231024,172900,4024810700,39050,39050,39050,39050,0
|
|
20231024,172800,4024810700,39050,39050,39050,39050,0
|
|
20231024,172700,4024810700,39050,39050,39050,39050,0
|
|
20231024,172600,4024810700,39050,39050,39050,39050,0
|
|
20231024,172500,4024810700,39050,39050,39050,39050,0
|
|
20231024,172400,4024810700,39050,39050,39050,39050,0
|
|
20231024,172300,4024810700,39050,39050,39050,39050,0
|
|
20231024,172200,4024810700,39050,39050,39050,39050,0
|
|
20231024,172100,4024810700,39050,39050,39050,39050,0
|
|
20231024,172000,4024810700,39050,39050,39050,39050,0
|
|
20231024,171900,4024810700,39050,39050,39050,39050,0
|
|
20231024,171800,4024810700,39050,39050,39050,39050,0
|
|
20231024,171700,4024810700,39050,39050,39050,39050,0
|
|
20231024,171600,4024810700,39050,39050,39050,39050,0
|
|
20231024,171500,4024810700,39050,39050,39050,39050,0
|
|
20231024,171400,4024810700,39050,39050,39050,39050,0
|
|
20231024,171300,4024810700,39050,39050,39050,39050,0
|
|
20231024,171200,4024810700,39050,39050,39050,39050,0
|
|
20231024,171100,4024810700,39050,39050,39050,39050,0
|
|
20231024,171000,4024810700,39050,39050,39050,39050,0
|
|
20231024,170900,4024810700,39050,39050,39050,39050,0
|
|
20231024,170800,4024810700,39050,39050,39050,39050,0
|
|
20231024,170700,4024810700,39050,39050,39050,39050,0
|
|
20231024,170600,4024810700,39050,39050,39050,39050,0
|
|
20231024,170500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,170400,4024810700,39050,39050,39050,39050,0
|
|
20231024,170300,4024810700,39050,39050,39050,39050,0
|
|
20231024,170200,4024810700,39050,39050,39050,39050,0
|
|
20231024,170100,4024810700,39050,39050,39050,39050,0
|
|
20231024,170000,4024810700,39050,39050,39050,39050,0
|
|
20231024,165900,4024810700,39050,39050,39050,39050,0
|
|
20231024,165800,4024810700,39050,39050,39050,39050,0
|
|
20231024,165700,4024810700,39050,39050,39050,39050,0
|
|
20231024,165600,4024810700,39050,39050,39050,39050,0
|
|
20231024,165500,4024810700,39050,39050,39050,39050,0
|
|
20231024,165400,4024810700,39050,39050,39050,39050,0
|
|
20231024,165300,4024810700,39050,39050,39050,39050,0
|
|
20231024,165200,4024810700,39050,39050,39050,39050,0
|
|
20231024,165100,4024810700,39050,39050,39050,39050,0
|
|
20231024,165000,4024810700,39050,39050,39050,39050,0
|
|
20231024,164900,4024810700,39050,39050,39050,39050,0
|
|
20231024,164800,4024810700,39050,39050,39050,39050,0
|
|
20231024,164700,4024810700,39050,39050,39050,39050,0
|
|
20231024,164600,4024810700,39050,39050,39050,39050,0
|
|
20231024,164500,4024810700,39050,39050,39050,39050,0
|
|
20231024,164400,4024810700,39050,39050,39050,39050,0
|
|
20231024,164300,4024810700,39050,39050,39050,39050,0
|
|
20231024,164200,4024810700,39050,39050,39050,39050,0
|
|
20231024,164100,4024810700,39050,39050,39050,39050,0
|
|
20231024,164000,4024810700,39050,39050,39050,39050,0
|
|
20231024,163900,4024810700,39050,39050,39050,39050,0
|
|
20231024,163800,4024810700,39050,39050,39050,39050,0
|
|
20231024,163700,4024810700,39050,39050,39050,39050,0
|
|
20231024,163600,4024810700,39050,39050,39050,39050,0
|
|
20231024,163500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,163400,4024810700,39050,39050,39050,39050,0
|
|
20231024,163300,4024810700,39050,39050,39050,39050,0
|
|
20231024,163200,4024810700,39050,39050,39050,39050,0
|
|
20231024,163100,4024810700,39050,39050,39050,39050,0
|
|
20231024,163000,4024810700,39050,39050,39050,39050,0
|
|
20231024,162900,4024810700,39050,39050,39050,39050,0
|
|
20231024,162800,4024810700,39050,39050,39050,39050,0
|
|
20231024,162700,4024810700,39050,39050,39050,39050,0
|
|
20231024,162600,4024810700,39050,39050,39050,39050,0
|
|
20231024,162500,4024810700,39050,39050,39050,39050,0
|
|
20231024,162400,4024810700,39050,39050,39050,39050,0
|
|
20231024,162300,4024810700,39050,39050,39050,39050,0
|
|
20231024,162200,4024810700,39050,39050,39050,39050,0
|
|
20231024,162100,4024810700,39050,39050,39050,39050,0
|
|
20231024,162000,4024810700,39050,39050,39050,39050,0
|
|
20231024,161900,4024810700,39050,39050,39050,39050,0
|
|
20231024,161800,4024810700,39050,39050,39050,39050,0
|
|
20231024,161700,4024810700,39050,39050,39050,39050,0
|
|
20231024,161600,4024810700,39050,39050,39050,39050,0
|
|
20231024,161500,4024810700,39050,39050,39050,39050,0
|
|
20231024,161400,4024810700,39050,39050,39050,39050,0
|
|
20231024,161300,4024810700,39050,39050,39050,39050,0
|
|
20231024,161200,4024810700,39050,39050,39050,39050,0
|
|
20231024,161100,4024810700,39050,39050,39050,39050,0
|
|
20231024,161000,4024810700,39050,39050,39050,39050,0
|
|
20231024,160900,4024810700,39050,39050,39050,39050,0
|
|
20231024,160800,4024810700,39050,39050,39050,39050,0
|
|
20231024,160700,4024810700,39050,39050,39050,39050,0
|
|
20231024,160600,4024810700,39050,39050,39050,39050,0
|
|
20231024,160500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,160400,4024810700,39050,39050,39050,39050,0
|
|
20231024,160300,4024810700,39050,39050,39050,39050,0
|
|
20231024,160200,4024810700,39050,39050,39050,39050,0
|
|
20231024,160100,4024810700,39050,39050,39050,39050,0
|
|
20231024,160000,4024810700,39050,39050,39050,39050,0
|
|
20231024,155900,4024810700,39050,39050,39050,39050,0
|
|
20231024,155800,4024810700,39050,39050,39050,39050,0
|
|
20231024,155700,4024810700,39050,39050,39050,39050,0
|
|
20231024,155600,4024810700,39050,39050,39050,39050,0
|
|
20231024,155500,4024810700,39050,39050,39050,39050,0
|
|
20231024,155400,4024810700,39050,39050,39050,39050,0
|
|
20231024,155300,4024810700,39050,39050,39050,39050,0
|
|
20231024,155200,4024810700,39050,39050,39050,39050,0
|
|
20231024,155100,4024810700,39050,39050,39050,39050,0
|
|
20231024,155000,4024810700,39050,39050,39050,39050,0
|
|
20231024,154900,4024810700,39050,39050,39050,39050,0
|
|
20231024,154800,4024810700,39050,39050,39050,39050,0
|
|
20231024,154700,4024810700,39050,39050,39050,39050,0
|
|
20231024,154600,4024810700,39050,39050,39050,39050,0
|
|
20231024,154500,4024810700,39050,39050,39050,39050,0
|
|
20231024,154400,4024810700,39050,39050,39050,39050,0
|
|
20231024,154300,4024810700,39050,39050,39050,39050,0
|
|
20231024,154200,4024810700,39050,39050,39050,39050,0
|
|
20231024,154100,4024810700,39050,39050,39050,39050,0
|
|
20231024,154000,4024810700,39050,39050,39050,39050,0
|
|
20231024,153900,4024810700,39050,39050,39050,39050,0
|
|
20231024,153800,4024810700,39050,39050,39050,39050,0
|
|
20231024,153700,4024810700,39050,39050,39050,39050,0
|
|
20231024,153600,4024810700,39050,39050,39050,39050,0
|
|
20231024,153500,4024810700,39050,39050,39050,39050,10177
|
|
20231024,153400,4024810700,39050,39050,39050,39050,0
|
|
20231024,153300,4024810700,39050,39050,39050,39050,0
|
|
20231024,153200,4024810700,39050,39050,39050,39050,0
|
|
20231024,153100,4024810700,39050,39050,39050,39050,0
|
|
20231024,153000,4024810700,39050,39050,39050,39050,10177
|
|
20231024,152900,3627398850,39200,39200,39200,39200,0
|
|
20231024,152800,3627398850,39200,39200,39200,39200,0
|
|
20231024,152700,3627398850,39200,39200,39200,39200,0
|
|
20231024,152600,3627398850,39200,39200,39200,39200,0
|
|
20231024,152500,3627398850,39200,39200,39200,39200,0
|
|
20231024,152400,3627398850,39200,39200,39200,39200,0
|
|
20231024,152300,3627398850,39200,39200,39200,39200,0
|
|
20231024,152200,3627398850,39200,39200,39200,39200,0
|
|
20231024,152100,3627398850,39200,39200,39200,39200,0
|
|
20231024,152000,3627398850,39200,39200,39200,39200,0
|
|
20231024,151900,3627398850,39200,39150,39200,39150,333
|
|
20231024,151800,3614352250,39150,39150,39150,39100,346
|
|
20231024,151700,3600808150,39150,39200,39200,39150,449
|
|
20231024,151600,3583229400,39150,39150,39200,39150,45
|
|
20231024,151500,3581466300,39150,39150,39200,39150,87
|
|
20231024,151400,3578056700,39150,39150,39200,39150,103
|
|
20231024,151300,3574022200,39200,39150,39200,39150,63
|
|
20231024,151200,3571553050,39200,39200,39200,39150,86
|
|
20231024,151100,3568182600,39150,39250,39250,39150,108
|
|
20231024,151000,3563947450,39250,39250,39300,39200,786
|
|
20231024,150900,3533109850,39200,39250,39250,39200,101
|
|
20231024,150800,3529146300,39200,39200,39200,39150,507
|
|
20231024,150700,3509274250,39200,39150,39200,39150,86
|
|
20231024,150600,3505903600,39150,39150,39200,39150,84
|
|
20231024,150500,3502614950,39200,39200,39200,39200,1158
|
|
20231024,150400,3457221350,39250,39150,39250,39150,354
|
|
20231024,150300,3443345800,39100,39100,39150,39100,754
|
|
20231024,150200,3413827450,39150,39100,39150,39100,86
|
|
20231024,150100,3410463000,39150,39100,39150,39100,97
|
|
20231024,150000,3406665900,39100,39100,39150,39100,558
|
|
20231024,145900,3384821800,39100,39100,39150,39100,183
|
|
20231024,145800,3377664650,39150,39150,39150,39100,125
|
|
20231024,145700,3372774350,39100,39100,39150,39100,194
|
|
20231024,145600,3365186100,39100,39150,39150,39100,111
|
|
20231024,145500,3360844150,39150,39100,39150,39100,254
|
|
20231024,145400,3350905000,39100,39150,39150,39100,104
|
|
20231024,145300,3346835550,39100,39100,39150,39100,106
|
|
20231024,145200,3342689950,39100,39100,39150,39100,62
|
|
20231024,145100,3340264550,39100,39100,39100,39100,43
|
|
20231024,145000,3338583250,39100,39100,39150,39100,122
|
|
20231024,144900,3333810550,39100,39100,39100,39100,54
|
|
20231024,144800,3331699150,39100,39100,39150,39100,38
|
|
20231024,144700,3330213250,39100,39100,39150,39100,122
|
|
20231024,144600,3325440700,39150,39150,39150,39100,81
|
|
20231024,144500,3322271150,39100,39100,39150,39100,38
|
|
20231024,144400,3320785200,39100,39100,39150,39100,94
|
|
20231024,144300,3317109550,39150,39100,39150,39100,242
|
|
20231024,144200,3307646800,39100,39100,39150,39100,58
|
|
20231024,144100,3305378100,39100,39100,39100,39100,72
|
|
20231024,144000,3302562900,39100,39100,39100,39100,32
|
|
20231024,143900,3301311700,39100,39100,39150,39100,53
|
|
20231024,143800,3299238500,39100,39200,39200,39100,73
|
|
20231024,143700,3296383850,39150,39050,39150,39050,1055
|
|
20231024,143600,3255142550,39000,39100,39100,39000,699
|
|
20231024,143500,3227828800,39100,39100,39150,39100,182
|
|
20231024,143400,3220710800,39100,39150,39150,39100,86
|
|
20231024,143300,3217345450,39100,39100,39150,39100,563
|
|
20231024,143200,3195326650,39150,39150,39150,39100,134
|
|
20231024,143100,3190084250,39100,39150,39150,39100,83
|
|
20231024,143000,3186836300,39100,39000,39100,39000,442
|
|
20231024,142900,3169576800,39050,39050,39100,39000,324
|
|
20231024,142800,3156920500,39050,39050,39150,39000,1161
|
|
20231024,142700,3111580600,39000,39000,39050,39000,243
|
|
20231024,142600,3102096600,39000,39000,39050,39000,232
|
|
20231024,142500,3093045950,39000,39000,39050,39000,176
|
|
20231024,142400,3086176850,39000,39000,39050,39000,155
|
|
20231024,142300,3080130050,39000,39200,39200,39000,3774
|
|
20231024,142200,2932640950,39150,39200,39200,39150,144
|
|
20231024,142100,2926997750,39150,39150,39200,39150,74
|
|
20231024,142000,2924098800,39200,39150,39200,39150,90
|
|
20231024,141900,2920574350,39150,39150,39150,39150,33
|
|
20231024,141800,2919282400,39150,39200,39200,39150,37
|
|
20231024,141700,2917833750,39150,39100,39150,39100,528
|
|
20231024,141600,2897162600,39150,39150,39150,39100,263
|
|
20231024,141500,2886867850,39100,39100,39150,39100,72
|
|
20231024,141400,2884050800,39150,39150,39150,39100,144
|
|
20231024,141300,2878416700,39100,39150,39150,39100,247
|
|
20231024,141200,2868749000,39100,39100,39150,39100,145
|
|
20231024,141100,2863077350,39150,39150,39150,39100,138
|
|
20231024,141000,2857678150,39100,39150,39150,39100,79
|
|
20231024,140900,2854586200,39150,39100,39150,39100,46
|
|
20231024,140800,2852785800,39150,39150,39150,39100,498
|
|
20231024,140700,2833311300,39100,39150,39150,39100,26
|
|
20231024,140600,2832293700,39150,39100,39150,39100,31
|
|
20231024,140500,2831080500,39100,39150,39150,39100,84
|
|
20231024,140400,2827794100,39150,39100,39150,39100,49
|
|
20231024,140300,2825876100,39100,39100,39150,39100,48
|
|
20231024,140200,2823997350,39100,39150,39150,39100,79
|
|
20231024,140100,2820907550,39150,39100,39150,39100,6
|
|
20231024,140000,2820672900,39100,39100,39150,39100,19
|
|
20231024,135900,2819929950,39100,39150,39150,39100,363
|
|
20231024,135800,2805735700,39100,39150,39150,39100,44
|
|
20231024,135700,2804013450,39100,39100,39100,39100,11
|
|
20231024,135600,2803583350,39100,39100,39150,39100,47
|
|
20231024,135500,2801745600,39100,39100,39100,39100,6
|
|
20231024,135400,2801511000,39100,39150,39150,39100,10
|
|
20231024,135300,2801119800,39100,39150,39200,39100,148
|
|
20231024,135200,2795323450,39150,39150,39150,39150,89
|
|
20231024,135100,2791839100,39150,39100,39150,39100,1048
|
|
20231024,135000,2750835400,39150,39150,39250,39100,1388
|
|
20231024,134900,2696431150,39150,39150,39150,39100,89
|
|
20231024,134800,2692947000,39150,39150,39150,39100,269
|
|
20231024,134700,2682416000,39100,39150,39150,39100,481
|
|
20231024,134600,2663587100,39150,39150,39200,39150,947
|
|
20231024,134500,2626475100,39150,39150,39150,39100,81
|
|
20231024,134400,2623304250,39100,39150,39150,39100,105
|
|
20231024,134300,2619195900,39150,39100,39150,39100,6
|
|
20231024,134200,2618961250,39100,39100,39150,39100,19
|
|
20231024,134100,2618218300,39050,39100,39100,39050,112
|
|
20231024,134000,2613841600,39100,39100,39100,39050,180
|
|
20231024,133900,2606803800,39100,39050,39100,39050,238
|
|
20231024,133800,2597498300,39050,39100,39100,39050,67
|
|
20231024,133700,2594881100,39100,39100,39100,39050,12
|
|
20231024,133600,2594412150,39050,39050,39050,39050,7
|
|
20231024,133500,2594138800,39050,39100,39100,39050,748
|
|
20231024,133400,2564895150,39100,39150,39150,39100,34
|
|
20231024,133300,2563564300,39100,39150,39150,39100,40
|
|
20231024,133200,2561998550,39100,39100,39150,39100,146
|
|
20231024,133100,2556288100,39150,39150,39150,39100,80
|
|
20231024,133000,2553156350,39150,39150,39150,39100,59
|
|
20231024,132900,2550846700,39100,39100,39150,39100,156
|
|
20231024,132800,2544745300,39150,39150,39150,39100,107
|
|
20231024,132700,2540558950,39100,39150,39150,39100,373
|
|
20231024,132600,2525971400,39150,39150,39200,39150,312
|
|
20231024,132500,2513756200,39150,39200,39200,39150,377
|
|
20231024,132400,2498983050,39150,39150,39150,39150,6
|
|
20231024,132300,2498748150,39150,39150,39150,39150,50
|
|
20231024,132200,2496790650,39150,39150,39150,39150,5
|
|
20231024,132100,2496594900,39200,39150,39200,39150,313
|
|
20231024,132000,2484325650,39150,39150,39200,39100,552
|
|
20231024,131900,2462713750,39100,39100,39100,39100,241
|
|
20231024,131800,2453290650,39150,39050,39150,39050,145
|
|
20231024,131700,2447620150,39050,39050,39100,39050,105
|
|
20231024,131600,2443518750,39050,39100,39100,39050,38
|
|
20231024,131500,2442033200,39050,39050,39050,39050,45
|
|
20231024,131400,2440275950,39050,39100,39100,39050,23
|
|
20231024,131300,2439376950,39050,39050,39050,39000,207
|
|
20231024,131200,2431293850,39050,39000,39050,39000,99
|
|
20231024,131100,2427430100,39000,39000,39050,39000,48
|
|
20231024,131000,2425556200,39050,39050,39050,39000,433
|
|
20231024,130900,2408647800,39050,39000,39050,39000,98
|
|
20231024,130800,2404823100,39050,39050,39050,39000,122
|
|
20231024,130700,2400060050,39050,39050,39050,39000,210
|
|
20231024,130600,2391859800,39050,39050,39050,39000,109
|
|
20231024,130500,2387606050,39000,39000,39050,39000,46
|
|
20231024,130400,2385810200,39050,39050,39050,39000,63
|
|
20231024,130300,2383350450,39050,39050,39050,39000,99
|
|
20231024,130200,2379486700,39000,39000,39050,39000,46
|
|
20231024,130100,2377690850,39000,39050,39050,39000,558
|
|
20231024,130000,2355901300,39050,39100,39100,39050,45
|
|
20231024,125900,2354144000,39050,39050,39050,39050,10
|
|
20231024,125800,2353753500,39050,39050,39100,39050,222
|
|
20231024,125700,2345083400,39050,39050,39050,39000,132
|
|
20231024,125600,2339931000,39050,39000,39050,39000,182
|
|
20231024,125500,2332824350,39050,39050,39050,39000,60
|
|
20231024,125400,2330481650,39050,39050,39050,39000,120
|
|
20231024,125300,2325797900,39050,39000,39050,39000,109
|
|
20231024,125200,2321541900,39050,39050,39050,39000,61
|
|
20231024,125100,2319160200,39050,39050,39050,39000,312
|
|
20231024,125000,2306978800,39050,39000,39050,39000,176
|
|
20231024,124900,2300106450,39050,39050,39050,39000,70
|
|
20231024,124800,2297373450,39050,39000,39050,39000,78
|
|
20231024,124700,2294329700,39050,39000,39050,39000,86
|
|
20231024,124600,2290971900,39050,39050,39050,39000,83
|
|
20231024,124500,2287732300,39050,39000,39050,39000,80
|
|
20231024,124400,2284611350,39000,39000,39000,39000,9
|
|
20231024,124300,2284260350,39050,39050,39050,39050,67
|
|
20231024,124200,2281644000,39050,39050,39050,39050,416
|
|
20231024,124100,2265399200,39050,39050,39100,39050,10
|
|
20231024,124000,2265008650,39050,39100,39100,39050,6
|
|
20231024,123900,2264774300,39050,39050,39050,39050,46
|
|
20231024,123800,2262978000,39100,39000,39200,39000,270
|
|
20231024,123700,2252432400,39000,39000,39000,39000,4
|
|
20231024,123600,2252276400,39000,39000,39000,39000,200
|
|
20231024,123500,2244476400,39000,38950,39000,38950,212
|
|
20231024,123400,2236208850,39000,39000,39000,38950,178
|
|
20231024,123300,2229267100,38950,39000,39000,38950,610
|
|
20231024,123200,2205485450,39000,38950,39000,38950,63
|
|
20231024,123100,2203028900,38950,39000,39000,38950,22
|
|
20231024,123000,2202171150,39000,38950,39000,38950,577
|
|
20231024,122900,2179670500,38950,38950,38950,38950,12
|
|
20231024,122800,2179203100,38950,39000,39000,38950,446
|
|
20231024,122700,2161829400,39000,38950,39000,38950,79
|
|
20231024,122600,2158750600,39000,39000,39000,38950,65
|
|
20231024,122500,2156215850,38950,39000,39000,38950,68
|
|
20231024,122400,2153564300,39000,39000,39000,38950,83
|
|
20231024,122300,2150329650,39000,39000,39000,38950,400
|
|
20231024,122200,2134744900,38950,39000,39000,38950,174
|
|
20231024,122100,2127959350,39000,39000,39000,38950,192
|
|
20231024,122000,2120473600,38950,39000,39000,38950,132
|
|
20231024,121900,2115329150,38950,38950,39000,38950,146
|
|
20231024,121800,2109635650,39000,38950,39000,38950,121
|
|
20231024,121700,2104919800,39000,38950,39000,38950,81
|
|
20231024,121600,2101763000,38950,38950,39000,38950,659
|
|
20231024,121500,2076094700,38950,38950,38950,38950,46
|
|
20231024,121400,2074303000,38950,38950,38950,38950,6
|
|
20231024,121300,2074069300,38950,38950,39000,38950,27
|
|
20231024,121200,2073016750,39000,39050,39050,39000,581
|
|
20231024,121100,2050356850,39000,39050,39050,39000,77
|
|
20231024,121000,2047351150,39000,39000,39050,39000,50
|
|
20231024,120900,2045399100,39050,39050,39050,39000,96
|
|
20231024,120800,2041652500,39050,39050,39050,39000,62
|
|
20231024,120700,2039231750,39000,39000,39050,39000,72
|
|
20231024,120600,2036420650,39000,39000,39000,39000,44
|
|
20231024,120500,2034704650,39000,39000,39000,39000,7
|
|
20231024,120400,2034431650,39000,39000,39000,39000,48
|
|
20231024,120300,2032559650,39000,39050,39050,39000,365
|
|
20231024,120200,2018315250,39050,39100,39100,39050,131
|
|
20231024,120100,2013196900,39050,39100,39150,39050,948
|
|
20231024,120000,1976131950,39150,39150,39150,39100,165
|
|
20231024,115900,1969677700,39100,39100,39150,39100,264
|
|
20231024,115800,1959352450,39100,39150,39150,39100,73
|
|
20231024,115700,1956495050,39150,39150,39150,39100,99
|
|
20231024,115600,1952621400,39100,39150,39150,39100,67
|
|
20231024,115500,1949998800,39100,39100,39150,39100,48
|
|
20231024,115400,1948120100,39100,39200,39200,39100,211
|
|
20231024,115300,1939864050,39150,39200,39200,39150,1128
|
|
20231024,115200,1895700950,39150,39200,39200,39150,54
|
|
20231024,115100,1893584700,39200,39200,39200,39150,265
|
|
20231024,115000,1883206500,39150,39200,39200,39150,67
|
|
20231024,114900,1880580550,39200,39200,39250,39200,71
|
|
20231024,114800,1877797300,39200,39250,39250,39150,99
|
|
20231024,114700,1873918250,39250,39200,39250,39200,150
|
|
20231024,114600,1868037650,39150,39200,39250,39150,395
|
|
20231024,114500,1852553900,39150,39150,39200,39150,50
|
|
20231024,114400,1850596200,39200,39200,39200,39150,10
|
|
20231024,114300,1850204500,39150,39150,39200,39150,90
|
|
20231024,114200,1846677300,39200,39150,39300,39150,1260
|
|
20231024,114100,1797266200,39100,39100,39150,39100,327
|
|
20231024,114000,1784464500,39150,39100,39150,39100,96
|
|
20231024,113900,1780707350,39150,39150,39150,39100,121
|
|
20231024,113800,1775972500,39150,39150,39150,39100,44
|
|
20231024,113700,1774250150,39150,39100,39150,39100,75
|
|
20231024,113600,1771314600,39150,39150,39150,39100,123
|
|
20231024,113500,1766501400,39150,39100,39150,39100,45
|
|
20231024,113400,1764740000,39150,39100,39150,39100,70
|
|
20231024,113300,1762000100,39150,39150,39150,39100,102
|
|
20231024,113200,1758009050,39100,39100,39150,39100,13
|
|
20231024,113100,1757500600,39100,39150,39150,39100,17
|
|
20231024,113000,1756835650,39100,39100,39150,39050,446
|
|
20231024,112900,1739398900,39100,39050,39100,39050,268
|
|
20231024,112800,1728927850,39050,39000,39050,39000,141
|
|
20231024,112700,1723422450,39050,39050,39050,39000,303
|
|
20231024,112600,1711592550,39000,39000,39050,39000,43
|
|
20231024,112500,1709913700,39050,39000,39050,39000,66
|
|
20231024,112400,1707336800,39050,39100,39150,39000,344
|
|
20231024,112300,1693899350,39100,39100,39150,39050,1869
|
|
20231024,112200,1620790900,39100,39100,39100,39050,165
|
|
20231024,112100,1614339900,39050,39100,39100,39050,216
|
|
20231024,112000,1605896650,39050,39050,39050,39050,11
|
|
20231024,111900,1605467100,39050,39050,39050,39050,11
|
|
20231024,111800,1605037550,39050,39100,39100,39050,81
|
|
20231024,111700,1601872700,39100,39100,39100,39050,40
|
|
20231024,111600,1600308900,39100,39050,39100,39050,88
|
|
20231024,111500,1596870450,39100,39050,39100,39000,346
|
|
20231024,111400,1583359000,39050,39050,39050,39000,41
|
|
20231024,111300,1581758200,39050,39050,39050,39000,45
|
|
20231024,111200,1580001200,39000,39000,39100,39000,594
|
|
20231024,111100,1556823750,39050,38900,39050,38850,689
|
|
20231024,111000,1530009900,38900,38850,38900,38850,64
|
|
20231024,110900,1527520750,38900,38950,38950,38850,679
|
|
20231024,110800,1501080950,39000,38850,39000,38850,3758
|
|
20231024,110700,1354830700,38850,38800,38850,38800,107
|
|
20231024,110600,1350675350,38850,38850,38850,38800,348
|
|
20231024,110500,1337165100,38800,38800,38800,38800,4
|
|
20231024,110400,1337009900,38800,38800,38800,38800,72
|
|
20231024,110300,1334216300,38800,38800,38850,38800,47
|
|
20231024,110200,1332392650,38850,38850,38850,38800,188
|
|
20231024,110100,1325097650,38800,38800,38850,38800,70
|
|
20231024,110000,1322378950,38800,38850,38850,38800,67
|
|
20231024,105900,1319778450,38800,38850,38850,38800,134
|
|
20231024,105800,1314576100,38800,38800,38800,38800,4
|
|
20231024,105700,1314420900,38800,38850,38850,38800,54
|
|
20231024,105600,1312325500,38850,38800,38850,38800,15
|
|
20231024,105500,1311743450,38800,38800,38850,38800,27
|
|
20231024,105400,1310694800,38800,38850,38900,38800,1521
|
|
20231024,105300,1251623350,38900,38900,38900,38850,547
|
|
20231024,105200,1230369750,38900,38900,38900,38850,69
|
|
20231024,105100,1227685900,38850,38850,38900,38850,101
|
|
20231024,105000,1223760200,38900,38900,38900,38850,462
|
|
20231024,104900,1205788650,38900,38900,38900,38850,81
|
|
20231024,104800,1202638000,38850,38850,38900,38850,303
|
|
20231024,104700,1190853700,38850,38900,38900,38850,7
|
|
20231024,104600,1190581650,38900,38900,38900,38850,17
|
|
20231024,104500,1189920550,38850,38850,38850,38850,50
|
|
20231024,104400,1187978050,38850,38850,38900,38850,14
|
|
20231024,104300,1187434100,38850,38850,38850,38850,5
|
|
20231024,104200,1187239850,38850,38850,38850,38850,49
|
|
20231024,104100,1185336200,38900,38850,38900,38850,25
|
|
20231024,104000,1184364050,38850,38900,38900,38850,47
|
|
20231024,103900,1182536000,38850,38850,38900,38850,121
|
|
20231024,103800,1177831500,38900,38900,38900,38850,69
|
|
20231024,103700,1175147700,38850,38850,38850,38850,75
|
|
20231024,103600,1172233950,38850,38850,38900,38850,51
|
|
20231024,103500,1170252550,38850,38850,38850,38850,140
|
|
20231024,103400,1164813550,38900,38900,38900,38850,1579
|
|
20231024,103300,1103434050,38900,38900,38900,38900,119
|
|
20231024,103200,1098804950,38950,38900,38950,38900,90
|
|
20231024,103100,1095303250,38900,38900,38900,38900,6
|
|
20231024,103000,1095069850,38900,38900,38900,38900,228
|
|
20231024,102900,1086200650,38900,38950,38950,38900,306
|
|
20231024,102800,1074297200,38900,38900,38900,38900,216
|
|
20231024,102700,1065894800,38900,38900,38950,38900,51
|
|
20231024,102600,1063910600,39000,39000,39050,38950,3244
|
|
20231024,102500,937402550,39000,39050,39050,39000,55
|
|
20231024,102400,935255000,39000,39000,39050,39000,312
|
|
20231024,102300,923074100,39050,39050,39050,39050,437
|
|
20231024,102200,906009250,39050,39100,39100,39050,717
|
|
20231024,102100,877979150,39100,39150,39150,39100,184
|
|
20231024,102000,870777950,39200,39200,39200,39200,155
|
|
20231024,101900,864701950,39200,39200,39200,39200,5
|
|
20231024,101800,864505950,39200,39200,39250,39200,44
|
|
20231024,101700,862779400,39250,39200,39250,39200,40
|
|
20231024,101600,861209650,39200,39200,39200,39050,2915
|
|
20231024,101500,747085700,39200,39150,39200,39150,67
|
|
20231024,101400,744459900,39150,39200,39200,39150,138
|
|
20231024,101300,739050800,39200,39200,39200,39150,42
|
|
20231024,101200,737404650,39200,39200,39200,39150,66
|
|
20231024,101100,734817900,39200,39250,39250,39200,398
|
|
20231024,101000,719213600,39250,39250,39250,39200,91
|
|
20231024,100900,715643650,39250,39200,39250,39200,94
|
|
20231024,100800,711956100,39250,39200,39250,39200,67
|
|
20231024,100700,709327100,39250,39200,39250,39200,62
|
|
20231024,100600,706893900,39250,39200,39250,39200,103
|
|
20231024,100500,702851650,39200,39300,39300,39200,159
|
|
20231024,100400,696614650,39250,39300,39300,39250,157
|
|
20231024,100300,690444800,39300,39250,39300,39250,65
|
|
20231024,100200,687890800,39300,39250,39300,39250,64
|
|
20231024,100100,685378000,39250,39250,39250,39200,63
|
|
20231024,100000,682905700,39250,39200,39250,39200,64
|
|
20231024,095900,680394150,39250,39250,39250,39200,95
|
|
20231024,095800,676665700,39200,39250,39250,39200,619
|
|
20231024,095700,652399350,39250,39200,39250,39200,261
|
|
20231024,095600,642155550,39200,39250,39300,39200,281
|
|
20231024,095500,631128700,39300,39300,39300,39250,60
|
|
20231024,095400,628770900,39300,39300,39300,39250,131
|
|
20231024,095300,623622850,39350,39250,39350,39250,205
|
|
20231024,095200,615566500,39300,39300,39300,39250,57
|
|
20231024,095100,613326650,39300,39250,39300,39250,67
|
|
20231024,095000,610694050,39300,39300,39300,39250,54
|
|
20231024,094900,608572050,39300,39250,39300,39250,71
|
|
20231024,094800,605782300,39250,39300,39350,39200,530
|
|
20231024,094700,584960400,39350,39300,39350,39300,97
|
|
20231024,094600,581146350,39350,39350,39350,39300,57
|
|
20231024,094500,578903650,39350,39250,39350,39250,320
|
|
20231024,094400,566320900,39250,39350,39400,39250,601
|
|
20231024,094300,542674200,39400,39350,39400,39300,50
|
|
20231024,094200,540706700,39350,39300,39350,39300,51
|
|
20231024,094100,538700350,39350,39400,39400,39300,225
|
|
20231024,094000,529848300,39350,39350,39350,39300,65
|
|
20231024,093900,527290800,39350,39350,39350,39300,72
|
|
20231024,093800,524457850,39300,39300,39350,39300,68
|
|
20231024,093700,521782500,39350,39400,39400,39300,111
|
|
20231024,093600,517413850,39400,39400,39400,39350,77
|
|
20231024,093500,514380250,39400,39500,39550,39350,1772
|
|
20231024,093400,444510400,39550,39550,39550,39500,65
|
|
20231024,093300,441939850,39550,39550,39550,39500,65
|
|
20231024,093200,439369600,39500,39550,39550,39500,73
|
|
20231024,093100,436482900,39550,39550,39550,39500,88
|
|
20231024,093000,433002800,39550,39550,39550,39500,137
|
|
20231024,092900,427585900,39500,39500,39500,39450,605
|
|
20231024,092800,403702500,39550,39550,39550,39500,105
|
|
20231024,092700,399550300,39500,39500,39550,39500,99
|
|
20231024,092600,395636200,39500,39550,39550,39500,954
|
|
20231024,092500,357945600,39550,39550,39550,39500,152
|
|
20231024,092400,351936750,39500,39550,39550,39500,77
|
|
20231024,092300,348891850,39550,39500,39550,39500,67
|
|
20231024,092200,346242450,39500,39500,39500,39450,330
|
|
20231024,092100,333207650,39450,39500,39500,39450,80
|
|
20231024,092000,330048900,39500,39350,39500,39300,1215
|
|
20231024,091900,282202450,39350,39350,39350,39300,57
|
|
20231024,091800,279959700,39300,39350,39350,39300,58
|
|
20231024,091700,277678400,39350,39500,39500,39250,1040
|
|
20231024,091600,236741050,39500,39500,39500,39450,62
|
|
20231024,091500,234292300,39450,39450,39500,39450,48
|
|
20231024,091400,232396750,39450,39450,39500,39450,188
|
|
20231024,091300,224978250,39450,39450,39450,39400,61
|
|
20231024,091200,222572050,39400,39450,39450,39400,119
|
|
20231024,091100,217881400,39450,39400,39450,39350,150
|
|
20231024,091000,211969900,39400,39400,39400,39350,64
|
|
20231024,090900,209448500,39350,39350,39400,39350,105
|
|
20231024,090800,205316650,39400,39450,39450,39400,138
|
|
20231024,090700,199877500,39400,39350,39450,39350,1066
|
|
20231024,090600,157873550,39300,39450,39450,39250,300
|
|
20231024,090500,146085600,39400,39300,39400,39300,278
|
|
20231024,090400,135140550,39350,39500,39500,39350,274
|
|
20231024,090300,124334650,39500,39450,39550,39450,193
|
|
20231024,090200,116711750,39400,39350,39400,39300,1140
|
|
20231024,090100,71846150,39300,39400,39400,39300,147
|
|
20231024,090000,66064950,39250,39650,39700,39250,1664
|