652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,194800,7581631200,34200,34200,34200,34200,0
|
|
20231024,194700,7581631200,34200,34200,34200,34200,0
|
|
20231024,194600,7581631200,34200,34200,34200,34200,0
|
|
20231024,194500,7581631200,34200,34200,34200,34200,0
|
|
20231024,194400,7581631200,34200,34200,34200,34200,0
|
|
20231024,194300,7581631200,34200,34200,34200,34200,0
|
|
20231024,194200,7581631200,34200,34200,34200,34200,0
|
|
20231024,194100,7581631200,34200,34200,34200,34200,0
|
|
20231024,194000,7581631200,34200,34200,34200,34200,0
|
|
20231024,193900,7581631200,34200,34200,34200,34200,0
|
|
20231024,193800,7581631200,34200,34200,34200,34200,0
|
|
20231024,193700,7581631200,34200,34200,34200,34200,0
|
|
20231024,193600,7581631200,34200,34200,34200,34200,0
|
|
20231024,193500,7581631200,34200,34200,34200,34200,0
|
|
20231024,193400,7581631200,34200,34200,34200,34200,0
|
|
20231024,193300,7581631200,34200,34200,34200,34200,0
|
|
20231024,193200,7581631200,34200,34200,34200,34200,0
|
|
20231024,193100,7581631200,34200,34200,34200,34200,0
|
|
20231024,193000,7581631200,34200,34200,34200,34200,0
|
|
20231024,192900,7581631200,34200,34200,34200,34200,0
|
|
20231024,192800,7581631200,34200,34200,34200,34200,0
|
|
20231024,192700,7581631200,34200,34200,34200,34200,0
|
|
20231024,192600,7581631200,34200,34200,34200,34200,0
|
|
20231024,192500,7581631200,34200,34200,34200,34200,0
|
|
20231024,192400,7581631200,34200,34200,34200,34200,0
|
|
20231024,192300,7581631200,34200,34200,34200,34200,0
|
|
20231024,192200,7581631200,34200,34200,34200,34200,0
|
|
20231024,192100,7581631200,34200,34200,34200,34200,0
|
|
20231024,192000,7581631200,34200,34200,34200,34200,0
|
|
20231024,191900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,191800,7581631200,34200,34200,34200,34200,0
|
|
20231024,191700,7581631200,34200,34200,34200,34200,0
|
|
20231024,191600,7581631200,34200,34200,34200,34200,0
|
|
20231024,191500,7581631200,34200,34200,34200,34200,0
|
|
20231024,191400,7581631200,34200,34200,34200,34200,0
|
|
20231024,191300,7581631200,34200,34200,34200,34200,0
|
|
20231024,191200,7581631200,34200,34200,34200,34200,0
|
|
20231024,191100,7581631200,34200,34200,34200,34200,0
|
|
20231024,191000,7581631200,34200,34200,34200,34200,0
|
|
20231024,190900,7581631200,34200,34200,34200,34200,0
|
|
20231024,190800,7581631200,34200,34200,34200,34200,0
|
|
20231024,190700,7581631200,34200,34200,34200,34200,0
|
|
20231024,190600,7581631200,34200,34200,34200,34200,0
|
|
20231024,190500,7581631200,34200,34200,34200,34200,0
|
|
20231024,190400,7581631200,34200,34200,34200,34200,0
|
|
20231024,190300,7581631200,34200,34200,34200,34200,0
|
|
20231024,190200,7581631200,34200,34200,34200,34200,0
|
|
20231024,190100,7581631200,34200,34200,34200,34200,0
|
|
20231024,190000,7581631200,34200,34200,34200,34200,0
|
|
20231024,185900,7581631200,34200,34200,34200,34200,0
|
|
20231024,185800,7581631200,34200,34200,34200,34200,0
|
|
20231024,185700,7581631200,34200,34200,34200,34200,0
|
|
20231024,185600,7581631200,34200,34200,34200,34200,0
|
|
20231024,185500,7581631200,34200,34200,34200,34200,0
|
|
20231024,185400,7581631200,34200,34200,34200,34200,0
|
|
20231024,185300,7581631200,34200,34200,34200,34200,0
|
|
20231024,185200,7581631200,34200,34200,34200,34200,0
|
|
20231024,185100,7581631200,34200,34200,34200,34200,0
|
|
20231024,185000,7581631200,34200,34200,34200,34200,0
|
|
20231024,184900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,184800,7581631200,34200,34200,34200,34200,0
|
|
20231024,184700,7581631200,34200,34200,34200,34200,0
|
|
20231024,184600,7581631200,34200,34200,34200,34200,0
|
|
20231024,184500,7581631200,34200,34200,34200,34200,0
|
|
20231024,184400,7581631200,34200,34200,34200,34200,0
|
|
20231024,184300,7581631200,34200,34200,34200,34200,0
|
|
20231024,184200,7581631200,34200,34200,34200,34200,0
|
|
20231024,184100,7581631200,34200,34200,34200,34200,0
|
|
20231024,184000,7581631200,34200,34200,34200,34200,0
|
|
20231024,183900,7581631200,34200,34200,34200,34200,0
|
|
20231024,183800,7581631200,34200,34200,34200,34200,0
|
|
20231024,183700,7581631200,34200,34200,34200,34200,0
|
|
20231024,183600,7581631200,34200,34200,34200,34200,0
|
|
20231024,183500,7581631200,34200,34200,34200,34200,0
|
|
20231024,183400,7581631200,34200,34200,34200,34200,0
|
|
20231024,183300,7581631200,34200,34200,34200,34200,0
|
|
20231024,183200,7581631200,34200,34200,34200,34200,0
|
|
20231024,183100,7581631200,34200,34200,34200,34200,0
|
|
20231024,183000,7581631200,34200,34200,34200,34200,0
|
|
20231024,182900,7581631200,34200,34200,34200,34200,0
|
|
20231024,182800,7581631200,34200,34200,34200,34200,0
|
|
20231024,182700,7581631200,34200,34200,34200,34200,0
|
|
20231024,182600,7581631200,34200,34200,34200,34200,0
|
|
20231024,182500,7581631200,34200,34200,34200,34200,0
|
|
20231024,182400,7581631200,34200,34200,34200,34200,0
|
|
20231024,182300,7581631200,34200,34200,34200,34200,0
|
|
20231024,182200,7581631200,34200,34200,34200,34200,0
|
|
20231024,182100,7581631200,34200,34200,34200,34200,0
|
|
20231024,182000,7581631200,34200,34200,34200,34200,0
|
|
20231024,181900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,181800,7581631200,34200,34200,34200,34200,0
|
|
20231024,181700,7581631200,34200,34200,34200,34200,0
|
|
20231024,181600,7581631200,34200,34200,34200,34200,0
|
|
20231024,181500,7581631200,34200,34200,34200,34200,0
|
|
20231024,181400,7581631200,34200,34200,34200,34200,0
|
|
20231024,181300,7581631200,34200,34200,34200,34200,0
|
|
20231024,181200,7581631200,34200,34200,34200,34200,0
|
|
20231024,181100,7581631200,34200,34200,34200,34200,0
|
|
20231024,181000,7581631200,34200,34200,34200,34200,0
|
|
20231024,180900,7581631200,34200,34200,34200,34200,0
|
|
20231024,180800,7581631200,34200,34200,34200,34200,0
|
|
20231024,180700,7581631200,34200,34200,34200,34200,0
|
|
20231024,180600,7581631200,34200,34200,34200,34200,0
|
|
20231024,180500,7581631200,34200,34200,34200,34200,0
|
|
20231024,180400,7581631200,34200,34200,34200,34200,0
|
|
20231024,180300,7581631200,34200,34200,34200,34200,0
|
|
20231024,180200,7581631200,34200,34200,34200,34200,0
|
|
20231024,180100,7581631200,34200,34200,34200,34200,0
|
|
20231024,180000,7581631200,34200,34200,34200,34200,0
|
|
20231024,175900,7581631200,34200,34200,34200,34200,0
|
|
20231024,175800,7581631200,34200,34200,34200,34200,0
|
|
20231024,175700,7581631200,34200,34200,34200,34200,0
|
|
20231024,175600,7581631200,34200,34200,34200,34200,0
|
|
20231024,175500,7581631200,34200,34200,34200,34200,0
|
|
20231024,175400,7581631200,34200,34200,34200,34200,0
|
|
20231024,175300,7581631200,34200,34200,34200,34200,0
|
|
20231024,175200,7581631200,34200,34200,34200,34200,0
|
|
20231024,175100,7581631200,34200,34200,34200,34200,0
|
|
20231024,175000,7581631200,34200,34200,34200,34200,0
|
|
20231024,174900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,174800,7581631200,34200,34200,34200,34200,0
|
|
20231024,174700,7581631200,34200,34200,34200,34200,0
|
|
20231024,174600,7581631200,34200,34200,34200,34200,0
|
|
20231024,174500,7581631200,34200,34200,34200,34200,0
|
|
20231024,174400,7581631200,34200,34200,34200,34200,0
|
|
20231024,174300,7581631200,34200,34200,34200,34200,0
|
|
20231024,174200,7581631200,34200,34200,34200,34200,0
|
|
20231024,174100,7581631200,34200,34200,34200,34200,0
|
|
20231024,174000,7581631200,34200,34200,34200,34200,0
|
|
20231024,173900,7581631200,34200,34200,34200,34200,0
|
|
20231024,173800,7581631200,34200,34200,34200,34200,0
|
|
20231024,173700,7581631200,34200,34200,34200,34200,0
|
|
20231024,173600,7581631200,34200,34200,34200,34200,0
|
|
20231024,173500,7581631200,34200,34200,34200,34200,0
|
|
20231024,173400,7581631200,34200,34200,34200,34200,0
|
|
20231024,173300,7581631200,34200,34200,34200,34200,0
|
|
20231024,173200,7581631200,34200,34200,34200,34200,0
|
|
20231024,173100,7581631200,34200,34200,34200,34200,0
|
|
20231024,173000,7581631200,34200,34200,34200,34200,0
|
|
20231024,172900,7581631200,34200,34200,34200,34200,0
|
|
20231024,172800,7581631200,34200,34200,34200,34200,0
|
|
20231024,172700,7581631200,34200,34200,34200,34200,0
|
|
20231024,172600,7581631200,34200,34200,34200,34200,0
|
|
20231024,172500,7581631200,34200,34200,34200,34200,0
|
|
20231024,172400,7581631200,34200,34200,34200,34200,0
|
|
20231024,172300,7581631200,34200,34200,34200,34200,0
|
|
20231024,172200,7581631200,34200,34200,34200,34200,0
|
|
20231024,172100,7581631200,34200,34200,34200,34200,0
|
|
20231024,172000,7581631200,34200,34200,34200,34200,0
|
|
20231024,171900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,171800,7581631200,34200,34200,34200,34200,0
|
|
20231024,171700,7581631200,34200,34200,34200,34200,0
|
|
20231024,171600,7581631200,34200,34200,34200,34200,0
|
|
20231024,171500,7581631200,34200,34200,34200,34200,0
|
|
20231024,171400,7581631200,34200,34200,34200,34200,0
|
|
20231024,171300,7581631200,34200,34200,34200,34200,0
|
|
20231024,171200,7581631200,34200,34200,34200,34200,0
|
|
20231024,171100,7581631200,34200,34200,34200,34200,0
|
|
20231024,171000,7581631200,34200,34200,34200,34200,0
|
|
20231024,170900,7581631200,34200,34200,34200,34200,0
|
|
20231024,170800,7581631200,34200,34200,34200,34200,0
|
|
20231024,170700,7581631200,34200,34200,34200,34200,0
|
|
20231024,170600,7581631200,34200,34200,34200,34200,0
|
|
20231024,170500,7581631200,34200,34200,34200,34200,0
|
|
20231024,170400,7581631200,34200,34200,34200,34200,0
|
|
20231024,170300,7581631200,34200,34200,34200,34200,0
|
|
20231024,170200,7581631200,34200,34200,34200,34200,0
|
|
20231024,170100,7581631200,34200,34200,34200,34200,0
|
|
20231024,170000,7581631200,34200,34200,34200,34200,0
|
|
20231024,165900,7581631200,34200,34200,34200,34200,0
|
|
20231024,165800,7581631200,34200,34200,34200,34200,0
|
|
20231024,165700,7581631200,34200,34200,34200,34200,0
|
|
20231024,165600,7581631200,34200,34200,34200,34200,0
|
|
20231024,165500,7581631200,34200,34200,34200,34200,0
|
|
20231024,165400,7581631200,34200,34200,34200,34200,0
|
|
20231024,165300,7581631200,34200,34200,34200,34200,0
|
|
20231024,165200,7581631200,34200,34200,34200,34200,0
|
|
20231024,165100,7581631200,34200,34200,34200,34200,0
|
|
20231024,165000,7581631200,34200,34200,34200,34200,0
|
|
20231024,164900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,164800,7581631200,34200,34200,34200,34200,0
|
|
20231024,164700,7581631200,34200,34200,34200,34200,0
|
|
20231024,164600,7581631200,34200,34200,34200,34200,0
|
|
20231024,164500,7581631200,34200,34200,34200,34200,0
|
|
20231024,164400,7581631200,34200,34200,34200,34200,0
|
|
20231024,164300,7581631200,34200,34200,34200,34200,0
|
|
20231024,164200,7581631200,34200,34200,34200,34200,0
|
|
20231024,164100,7581631200,34200,34200,34200,34200,0
|
|
20231024,164000,7581631200,34200,34200,34200,34200,0
|
|
20231024,163900,7581631200,34200,34200,34200,34200,0
|
|
20231024,163800,7581631200,34200,34200,34200,34200,0
|
|
20231024,163700,7581631200,34200,34200,34200,34200,0
|
|
20231024,163600,7581631200,34200,34200,34200,34200,0
|
|
20231024,163500,7581631200,34200,34200,34200,34200,0
|
|
20231024,163400,7581631200,34200,34200,34200,34200,0
|
|
20231024,163300,7581631200,34200,34200,34200,34200,0
|
|
20231024,163200,7581631200,34200,34200,34200,34200,0
|
|
20231024,163100,7581631200,34200,34200,34200,34200,0
|
|
20231024,163000,7581631200,34200,34200,34200,34200,0
|
|
20231024,162900,7581631200,34200,34200,34200,34200,0
|
|
20231024,162800,7581631200,34200,34200,34200,34200,0
|
|
20231024,162700,7581631200,34200,34200,34200,34200,0
|
|
20231024,162600,7581631200,34200,34200,34200,34200,0
|
|
20231024,162500,7581631200,34200,34200,34200,34200,0
|
|
20231024,162400,7581631200,34200,34200,34200,34200,0
|
|
20231024,162300,7581631200,34200,34200,34200,34200,0
|
|
20231024,162200,7581631200,34200,34200,34200,34200,0
|
|
20231024,162100,7581631200,34200,34200,34200,34200,0
|
|
20231024,162000,7581631200,34200,34200,34200,34200,0
|
|
20231024,161900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,161800,7581631200,34200,34200,34200,34200,0
|
|
20231024,161700,7581631200,34200,34200,34200,34200,0
|
|
20231024,161600,7581631200,34200,34200,34200,34200,0
|
|
20231024,161500,7581631200,34200,34200,34200,34200,0
|
|
20231024,161400,7581631200,34200,34200,34200,34200,0
|
|
20231024,161300,7581631200,34200,34200,34200,34200,0
|
|
20231024,161200,7581631200,34200,34200,34200,34200,0
|
|
20231024,161100,7581631200,34200,34200,34200,34200,0
|
|
20231024,161000,7581631200,34200,34200,34200,34200,0
|
|
20231024,160900,7581631200,34200,34200,34200,34200,0
|
|
20231024,160800,7581631200,34200,34200,34200,34200,0
|
|
20231024,160700,7581631200,34200,34200,34200,34200,0
|
|
20231024,160600,7581631200,34200,34200,34200,34200,0
|
|
20231024,160500,7581631200,34200,34200,34200,34200,0
|
|
20231024,160400,7581631200,34200,34200,34200,34200,0
|
|
20231024,160300,7581631200,34200,34200,34200,34200,0
|
|
20231024,160200,7581631200,34200,34200,34200,34200,0
|
|
20231024,160100,7581631200,34200,34200,34200,34200,0
|
|
20231024,160000,7581631200,34200,34200,34200,34200,0
|
|
20231024,155900,7581631200,34200,34200,34200,34200,0
|
|
20231024,155800,7581631200,34200,34200,34200,34200,0
|
|
20231024,155700,7581631200,34200,34200,34200,34200,0
|
|
20231024,155600,7581631200,34200,34200,34200,34200,0
|
|
20231024,155500,7581631200,34200,34200,34200,34200,0
|
|
20231024,155400,7581631200,34200,34200,34200,34200,0
|
|
20231024,155300,7581631200,34200,34200,34200,34200,0
|
|
20231024,155200,7581631200,34200,34200,34200,34200,0
|
|
20231024,155100,7581631200,34200,34200,34200,34200,0
|
|
20231024,155000,7581631200,34200,34200,34200,34200,0
|
|
20231024,154900,7581631200,34200,34200,34200,34200,3576
|
|
20231024,154800,7581631200,34200,34200,34200,34200,0
|
|
20231024,154700,7581631200,34200,34200,34200,34200,0
|
|
20231024,154600,7581631200,34200,34200,34200,34200,0
|
|
20231024,154500,7581631200,34200,34200,34200,34200,0
|
|
20231024,154400,7581631200,34200,34200,34200,34200,0
|
|
20231024,154300,7581631200,34200,34200,34200,34200,0
|
|
20231024,154200,7581631200,34200,34200,34200,34200,0
|
|
20231024,154100,7581631200,34200,34200,34200,34200,0
|
|
20231024,154000,7581631200,34200,34200,34200,34200,0
|
|
20231024,153900,7581631200,34200,34200,34200,34200,0
|
|
20231024,153800,7581631200,34200,34200,34200,34200,0
|
|
20231024,153700,7581631200,34200,34200,34200,34200,0
|
|
20231024,153600,7581631200,34200,34200,34200,34200,0
|
|
20231024,153500,7581631200,34200,34200,34200,34200,0
|
|
20231024,153400,7581631200,34200,34200,34200,34200,0
|
|
20231024,153300,7581631200,34200,34200,34200,34200,0
|
|
20231024,153200,7581631200,34200,34200,34200,34200,0
|
|
20231024,153100,7581631200,34200,34200,34200,34200,0
|
|
20231024,153000,7581631200,34200,34200,34200,34200,3576
|
|
20231024,152900,7459332000,34350,34350,34350,34350,0
|
|
20231024,152800,7459332000,34350,34350,34350,34350,0
|
|
20231024,152700,7459332000,34350,34350,34350,34350,0
|
|
20231024,152600,7459332000,34350,34350,34350,34350,0
|
|
20231024,152500,7459332000,34350,34350,34350,34350,0
|
|
20231024,152400,7459332000,34350,34350,34350,34350,0
|
|
20231024,152300,7459332000,34350,34350,34350,34350,0
|
|
20231024,152200,7459332000,34350,34350,34350,34350,0
|
|
20231024,152100,7459332000,34350,34350,34350,34350,0
|
|
20231024,152000,7459332000,34350,34350,34350,34350,0
|
|
20231024,151900,7459332000,34350,34350,34350,34300,320
|
|
20231024,151800,7448348300,34350,34300,34400,34300,560
|
|
20231024,151700,7429112250,34300,34300,34400,34300,1109
|
|
20231024,151600,7391005950,34300,34250,34300,34250,676
|
|
20231024,151500,7367827800,34250,34250,34300,34200,400
|
|
20231024,151400,7354127000,34250,34250,34300,34200,289
|
|
20231024,151300,7344229050,34250,34250,34300,34250,296
|
|
20231024,151200,7334087800,34300,34250,34300,34250,134
|
|
20231024,151100,7329491750,34300,34250,34300,34250,341
|
|
20231024,151000,7317796700,34300,34250,34300,34250,121
|
|
20231024,150900,7313647500,34300,34300,34300,34250,345
|
|
20231024,150800,7301815200,34200,34300,34300,34200,30
|
|
20231024,150700,7300786300,34300,34150,34300,34150,3201
|
|
20231024,150600,7191223100,34200,34150,34200,34100,3002
|
|
20231024,150500,7088697450,34150,34100,34150,34100,1016
|
|
20231024,150400,7054048450,34150,34150,34150,34100,295
|
|
20231024,150300,7043975100,34150,34100,34150,34100,335
|
|
20231024,150200,7032535000,34150,34150,34150,34100,538
|
|
20231024,150100,7014170050,34150,34150,34200,34100,669
|
|
20231024,150000,6991319950,34150,34200,34200,34150,311
|
|
20231024,145900,6980695250,34150,34150,34200,34150,278
|
|
20231024,145800,6971195550,34200,34150,34200,34150,365
|
|
20231024,145700,6958722900,34200,34200,34200,34150,171
|
|
20231024,145600,6952877650,34200,34200,34200,34150,256
|
|
20231024,145500,6944130100,34200,34200,34200,34150,159
|
|
20231024,145400,6938692650,34200,34200,34200,34150,152
|
|
20231024,145300,6933495000,34200,34200,34200,34150,106
|
|
20231024,145200,6929869950,34200,34200,34200,34200,149
|
|
20231024,145100,6924774150,34200,34200,34200,34150,637
|
|
20231024,145000,6902989050,34200,34150,34200,34150,581
|
|
20231024,144900,6883119000,34200,34150,34200,34150,134
|
|
20231024,144800,6878538550,34150,34200,34200,34150,212
|
|
20231024,144700,6871293350,34200,34150,34200,34150,191
|
|
20231024,144600,6864765650,34150,34200,34200,34150,354
|
|
20231024,144500,6852672700,34200,34200,34200,34150,148
|
|
20231024,144400,6847612450,34200,34200,34200,34150,114
|
|
20231024,144300,6843714400,34200,34150,34200,34100,451
|
|
20231024,144200,6828308550,34150,34150,34200,34150,152
|
|
20231024,144100,6823114950,34150,34150,34200,34100,306
|
|
20231024,144000,6812667000,34150,34200,34200,34150,201
|
|
20231024,143900,6805796800,34200,34200,34200,34150,118
|
|
20231024,143800,6801763300,34200,34200,34200,34150,375
|
|
20231024,143700,6788950000,34200,34200,34200,34150,171
|
|
20231024,143600,6783103200,34200,34200,34200,34150,189
|
|
20231024,143500,6776640950,34200,34200,34200,34150,72
|
|
20231024,143400,6774179650,34150,34150,34200,34100,404
|
|
20231024,143300,6760370100,34150,34150,34150,34100,809
|
|
20231024,143200,6732766300,34200,34200,34200,34200,150
|
|
20231024,143100,6727636300,34200,34150,34200,34150,480
|
|
20231024,143000,6711233700,34150,34200,34200,34150,96
|
|
20231024,142900,6707950850,34200,34250,34250,34150,205
|
|
20231024,142800,6700938250,34250,34200,34250,34200,290
|
|
20231024,142700,6691019750,34200,34200,34200,34150,76
|
|
20231024,142600,6688420650,34150,34150,34250,34050,950
|
|
20231024,142500,6655970550,34100,34150,34200,34100,550
|
|
20231024,142400,6637196250,34200,34250,34250,34150,198
|
|
20231024,142300,6630421550,34250,34250,34250,34200,370
|
|
20231024,142200,6617759650,34200,34200,34250,34200,109
|
|
20231024,142100,6614030250,34200,34150,34200,34150,176
|
|
20231024,142000,6608011200,34200,34250,34250,34150,174
|
|
20231024,141900,6602062250,34250,34250,34250,34200,198
|
|
20231024,141800,6595281100,34250,34250,34250,34200,348
|
|
20231024,141700,6583372300,34250,34250,34250,34200,222
|
|
20231024,141600,6575775550,34250,34250,34250,34200,199
|
|
20231024,141500,6568964250,34250,34250,34250,34200,249
|
|
20231024,141400,6560442050,34250,34250,34250,34250,127
|
|
20231024,141300,6556092300,34250,34200,34250,34050,483
|
|
20231024,141200,6539568350,34200,34200,34200,34050,105
|
|
20231024,141100,6535982500,34200,34200,34200,34150,193
|
|
20231024,141000,6529382000,34150,34100,34200,34100,645
|
|
20231024,140900,6507350800,34150,34200,34200,34150,356
|
|
20231024,140800,6495189000,34200,34200,34200,34200,79
|
|
20231024,140700,6492487200,34200,34200,34200,34150,104
|
|
20231024,140600,6488930500,34200,34200,34250,34200,241
|
|
20231024,140500,6480687950,34200,34250,34250,34150,207
|
|
20231024,140400,6473605900,34250,34250,34250,34200,272
|
|
20231024,140300,6464292600,34250,34150,34250,34150,2030
|
|
20231024,140200,6394939150,34150,34100,34150,34100,419
|
|
20231024,140100,6380645000,34050,34050,34100,34000,1106
|
|
20231024,140000,6342985350,34000,34050,34050,34000,944
|
|
20231024,135900,6310887250,34050,34050,34050,34000,208
|
|
20231024,135800,6303808950,34050,34000,34050,34000,121
|
|
20231024,135700,6299691550,34000,34050,34050,34000,312
|
|
20231024,135600,6289078350,34050,34050,34050,34000,154
|
|
20231024,135500,6283836000,34050,34050,34050,34000,118
|
|
20231024,135400,6279821450,34050,34050,34050,34050,60
|
|
20231024,135300,6277778450,34000,34000,34050,33950,427
|
|
20231024,135200,6263259200,34000,34050,34050,33950,152
|
|
20231024,135100,6258088650,34050,34050,34050,34000,410
|
|
20231024,135000,6244144750,34050,34050,34050,34050,64
|
|
20231024,134900,6241965550,34050,34050,34050,34000,67
|
|
20231024,134800,6239685600,34000,34000,34050,33950,355
|
|
20231024,134700,6227615850,34050,34050,34050,34000,55
|
|
20231024,134600,6225743150,34050,34050,34050,34000,142
|
|
20231024,134500,6220911150,34050,34050,34050,34000,21
|
|
20231024,134400,6220196200,34050,34050,34050,34000,438
|
|
20231024,134300,6205297250,34050,34050,34050,34000,83
|
|
20231024,134200,6202471200,34050,34000,34050,34000,130
|
|
20231024,134100,6198045200,34050,34050,34100,34050,132
|
|
20231024,134000,6193547500,34100,34100,34100,34100,329
|
|
20231024,133900,6182328600,34100,34100,34100,34050,161
|
|
20231024,133800,6176843900,34100,34100,34100,34050,88
|
|
20231024,133700,6173843600,34050,34050,34100,34050,175
|
|
20231024,133600,6167883850,34050,34050,34100,34050,354
|
|
20231024,133500,6155827150,34100,34100,34100,34100,52
|
|
20231024,133400,6154053950,34100,34100,34100,34100,65
|
|
20231024,133300,6151837450,34100,34050,34100,34050,125
|
|
20231024,133200,6147576250,34100,34100,34100,34050,55
|
|
20231024,133100,6145700800,34100,34100,34100,34050,68
|
|
20231024,133000,6143382750,34100,34100,34100,34100,72
|
|
20231024,132900,6140927550,34100,34100,34100,34050,61
|
|
20231024,132800,6138848750,34050,34100,34100,34050,327
|
|
20231024,132700,6127698250,34100,34100,34100,34050,91
|
|
20231024,132600,6124595650,34050,34100,34100,34050,213
|
|
20231024,132500,6117335750,34100,34100,34100,34050,65
|
|
20231024,132400,6115119300,34050,34100,34100,34050,95
|
|
20231024,132300,6111882600,34100,34050,34100,34050,153
|
|
20231024,132200,6106669300,34100,34050,34100,34050,149
|
|
20231024,132100,6101589300,34050,34100,34100,34050,84
|
|
20231024,132000,6098727600,34100,34050,34100,34050,247
|
|
20231024,131900,6090312950,34100,34100,34100,34050,76
|
|
20231024,131800,6087723550,34100,34100,34100,34100,94
|
|
20231024,131700,6084518150,34050,34050,34050,34000,45
|
|
20231024,131600,6082987000,34050,34050,34100,34000,111
|
|
20231024,131500,6079208300,34050,34000,34050,33950,290
|
|
20231024,131400,6069352550,34050,34100,34100,34050,136
|
|
20231024,131300,6064721100,34100,34100,34100,34050,73
|
|
20231024,131200,6062231850,34100,34050,34100,34050,511
|
|
20231024,131100,6044829950,34050,34050,34050,34000,46
|
|
20231024,131000,6043263800,34050,33950,34050,33950,2283
|
|
20231024,130900,5965704900,34000,34000,34000,34000,249
|
|
20231024,130800,5957238900,34050,34050,34050,34000,468
|
|
20231024,130700,5941322950,34050,34050,34050,34000,110
|
|
20231024,130600,5937578250,34000,34050,34050,34000,129
|
|
20231024,130500,5933189550,34050,34000,34050,34000,877
|
|
20231024,130400,5903369850,33950,33950,34000,33950,349
|
|
20231024,130300,5891514600,34000,34000,34000,33950,249
|
|
20231024,130200,5883051350,33950,34000,34000,33950,60
|
|
20231024,130100,5881013000,34000,33950,34000,33950,176
|
|
20231024,130000,5875037000,34000,33950,34000,33900,259
|
|
20231024,125900,5866250100,33950,33950,34000,33950,344
|
|
20231024,125800,5854569500,33950,33950,34000,33950,270
|
|
20231024,125700,5845397600,33950,33950,33950,33950,160
|
|
20231024,125600,5839965600,33950,34000,34000,33950,174
|
|
20231024,125500,5834052100,34000,33950,34000,33950,193
|
|
20231024,125400,5827497650,33900,34000,34000,33900,158
|
|
20231024,125300,5822134900,34000,34000,34000,33950,61
|
|
20231024,125200,5820061250,34000,33950,34000,33950,88
|
|
20231024,125100,5817070600,34000,34000,34000,34000,58
|
|
20231024,125000,5815098600,34000,34000,34000,34000,84
|
|
20231024,124900,5812242600,33950,34000,34000,33950,61
|
|
20231024,124800,5810170500,34000,33950,34000,33950,76
|
|
20231024,124700,5807589900,33950,33950,33950,33900,205
|
|
20231024,124600,5800636550,33950,33950,33950,33950,37
|
|
20231024,124500,5799380400,33950,33950,33950,33900,131
|
|
20231024,124400,5794933000,33950,33900,33950,33900,31
|
|
20231024,124300,5793881050,33950,33950,33950,33900,79
|
|
20231024,124200,5791200850,33950,33950,33950,33950,87
|
|
20231024,124100,5788247200,33950,33950,33950,33900,61
|
|
20231024,124000,5786177550,33950,33900,33950,33900,120
|
|
20231024,123900,5782108600,33900,33800,33900,33800,493
|
|
20231024,123800,5765428800,33850,33850,33850,33850,52
|
|
20231024,123700,5763668600,33850,33800,33850,33800,85
|
|
20231024,123600,5760793650,33800,33800,33800,33750,148
|
|
20231024,123500,5755791450,33850,33850,33850,33850,101
|
|
20231024,123400,5752372600,33850,33850,33850,33850,64
|
|
20231024,123300,5750206200,33800,33800,33850,33800,308
|
|
20231024,123200,5739791300,33850,33850,33850,33800,121
|
|
20231024,123100,5735698000,33850,33900,33900,33850,43
|
|
20231024,123000,5734242050,33900,33900,33900,33850,72
|
|
20231024,122900,5731802450,33900,33850,33900,33800,240
|
|
20231024,122800,5723679900,33800,33900,33900,33800,1449
|
|
20231024,122700,5674694950,33900,33900,33900,33850,259
|
|
20231024,122600,5665919150,33900,33900,33900,33900,45
|
|
20231024,122500,5664393650,33900,33900,33900,33900,105
|
|
20231024,122400,5660834150,33900,33900,33900,33900,53
|
|
20231024,122300,5659037450,33900,33900,33900,33850,45
|
|
20231024,122200,5657512200,33900,33900,33900,33850,745
|
|
20231024,122100,5632282200,33900,33900,33900,33900,46
|
|
20231024,122000,5630722800,33900,33950,33950,33900,162
|
|
20231024,121900,5625228200,33950,33950,33950,33950,107
|
|
20231024,121800,5621595550,33950,34000,34000,33950,107
|
|
20231024,121700,5617960450,34000,34000,34000,33950,64
|
|
20231024,121600,5615784650,33950,33950,33950,33900,236
|
|
20231024,121500,5607776050,33950,33900,33950,33900,461
|
|
20231024,121400,5592145500,33950,33950,34000,33900,277
|
|
20231024,121300,5582744350,34000,34000,34000,33950,258
|
|
20231024,121200,5573981400,34000,33950,34000,33950,336
|
|
20231024,121100,5562573000,33950,33900,33950,33900,40
|
|
20231024,121000,5561215100,33900,33950,34000,33900,62
|
|
20231024,120900,5559110650,34000,34000,34000,33950,146
|
|
20231024,120800,5554151150,33950,34000,34000,33950,44
|
|
20231024,120700,5552655200,34000,33900,34000,33900,503
|
|
20231024,120600,5535585850,33900,33950,33950,33900,49
|
|
20231024,120500,5533922400,33950,33950,33950,33950,68
|
|
20231024,120400,5531613800,33950,33950,33950,33950,60
|
|
20231024,120300,5529576800,33950,34000,34000,33950,116
|
|
20231024,120200,5525636750,33950,34000,34000,33950,142
|
|
20231024,120100,5520809500,33950,34000,34050,33950,461
|
|
20231024,120000,5505135250,34000,33950,34000,33950,127
|
|
20231024,115900,5500821750,33950,34000,34000,33950,272
|
|
20231024,115800,5491586500,33950,34000,34000,33950,343
|
|
20231024,115700,5479939650,33950,34000,34000,33950,134
|
|
20231024,115600,5475386050,34000,34000,34000,33950,119
|
|
20231024,115500,5471340100,34000,34000,34000,33950,202
|
|
20231024,115400,5464477700,33950,34000,34000,33950,161
|
|
20231024,115300,5459004500,34000,34000,34050,33950,678
|
|
20231024,115200,5435979850,34000,34000,34000,33950,576
|
|
20231024,115100,5416396050,34000,34000,34000,34000,169
|
|
20231024,115000,5410650050,34000,34000,34000,33950,230
|
|
20231024,114900,5402830250,34000,34000,34000,34000,161
|
|
20231024,114800,5397356250,34000,34000,34000,33950,53
|
|
20231024,114700,5395555400,34000,34000,34000,33950,125
|
|
20231024,114600,5391305450,33950,33950,34000,33950,101
|
|
20231024,114500,5387873800,34000,34000,34000,33950,66
|
|
20231024,114400,5385630850,34000,33950,34000,33950,387
|
|
20231024,114300,5372489200,33950,33950,33950,33950,43
|
|
20231024,114200,5371029350,33950,33950,33950,33900,73
|
|
20231024,114100,5368553000,33950,33900,33950,33900,121
|
|
20231024,114000,5364445800,33950,33950,33950,33950,101
|
|
20231024,113900,5361016850,33950,33950,33950,33950,83
|
|
20231024,113800,5358199000,33950,33850,33950,33850,245
|
|
20231024,113700,5349897700,33900,33850,33900,33850,228
|
|
20231024,113600,5342169150,33900,33950,33950,33900,312
|
|
20231024,113500,5331587850,34000,33950,34050,33950,1512
|
|
20231024,113400,5280155750,33950,33900,33950,33900,650
|
|
20231024,113300,5258093400,33900,33900,33950,33900,524
|
|
20231024,113200,5240329100,33900,33900,33900,33900,34
|
|
20231024,113100,5239176500,33850,33900,33900,33850,185
|
|
20231024,113000,5232906000,33900,33900,33900,33850,80
|
|
20231024,112900,5230195800,33850,33850,33900,33850,209
|
|
20231024,112800,5223118000,33850,33850,33850,33850,26
|
|
20231024,112700,5222237900,33850,33800,33850,33800,311
|
|
20231024,112600,5211722050,33800,33750,33800,33750,95
|
|
20231024,112500,5208512500,33750,33800,33800,33750,54
|
|
20231024,112400,5206687400,33800,33750,33800,33700,294
|
|
20231024,112300,5196764900,33750,33800,33800,33700,594
|
|
20231024,112200,5176716150,33800,33800,33800,33750,141
|
|
20231024,112100,5171951200,33800,33800,33800,33800,58
|
|
20231024,112000,5169990800,33800,33750,33800,33750,439
|
|
20231024,111900,5155172750,33750,33750,33750,33700,57
|
|
20231024,111800,5153249050,33750,33700,33750,33700,244
|
|
20231024,111700,5145025450,33700,33650,33700,33650,1339
|
|
20231024,111600,5099913900,33650,33650,33700,33600,310
|
|
20231024,111500,5089484250,33700,33700,33700,33550,758
|
|
20231024,111400,5064001900,33700,33700,33700,33650,282
|
|
20231024,111300,5054511200,33700,33700,33700,33700,90
|
|
20231024,111200,5051478200,33700,33700,33700,33700,126
|
|
20231024,111100,5047232000,33700,33650,33700,33650,627
|
|
20231024,111000,5026116500,33650,33600,33650,33600,120
|
|
20231024,110900,5022078600,33600,33600,33650,33600,728
|
|
20231024,110800,4997592600,33650,33600,33650,33600,467
|
|
20231024,110700,4981895800,33600,33550,33600,33550,25
|
|
20231024,110600,4981056000,33550,33600,33600,33550,180
|
|
20231024,110500,4975008050,33600,33600,33600,33600,556
|
|
20231024,110400,4956326450,33600,33600,33600,33600,289
|
|
20231024,110300,4946616050,33600,33550,33600,33500,335
|
|
20231024,110200,4935379650,33600,33550,33600,33550,521
|
|
20231024,110100,4917899650,33500,33550,33600,33500,587
|
|
20231024,110000,4898205300,33550,33500,33550,33500,426
|
|
20231024,105900,4883932400,33500,33400,33500,33400,391
|
|
20231024,105800,4870857100,33450,33400,33450,33400,130
|
|
20231024,105700,4866508750,33400,33400,33400,33400,244
|
|
20231024,105600,4858359150,33400,33400,33400,33400,16
|
|
20231024,105500,4857824750,33400,33350,33400,33350,195
|
|
20231024,105400,4851311950,33400,33350,33400,33350,423
|
|
20231024,105300,4837188750,33350,33350,33450,33350,14
|
|
20231024,105200,4836721750,33350,33400,33400,33350,413
|
|
20231024,105100,4822943800,33400,33400,33400,33400,263
|
|
20231024,105000,4814159600,33400,33400,33400,33400,103
|
|
20231024,104900,4810719400,33400,33400,33400,33400,185
|
|
20231024,104800,4804540400,33400,33350,33400,33300,539
|
|
20231024,104700,4786564750,33300,33300,33350,33300,718
|
|
20231024,104600,4762637850,33250,33250,33300,33250,818
|
|
20231024,104500,4735410900,33250,33250,33250,33250,279
|
|
20231024,104400,4726134150,33200,33200,33200,33200,0
|
|
20231024,104300,4726134150,33200,33250,33250,33200,197
|
|
20231024,104200,4719592450,33250,33250,33250,33200,864
|
|
20231024,104100,4690867550,33250,33250,33250,33200,179
|
|
20231024,104000,4684916300,33250,33200,33250,33200,587
|
|
20231024,103900,4665399700,33200,33150,33200,33150,614
|
|
20231024,103800,4645032150,33150,33150,33150,33100,327
|
|
20231024,103700,4634196900,33150,33150,33150,33150,135
|
|
20231024,103600,4629721650,33150,33100,33150,33100,197
|
|
20231024,103500,4623200900,33100,33100,33100,33100,1214
|
|
20231024,103400,4583017500,33150,33100,33150,33100,703
|
|
20231024,103300,4559741050,33100,33150,33150,33100,101
|
|
20231024,103200,4556394300,33150,33150,33200,33100,1846
|
|
20231024,103100,4495201550,33150,33150,33200,33100,707
|
|
20231024,103000,4471769750,33150,33200,33200,33150,1857
|
|
20231024,102900,4410146500,33200,33250,33250,33200,961
|
|
20231024,102800,4378239750,33200,33250,33300,33200,732
|
|
20231024,102700,4353913150,33250,33250,33250,33200,82
|
|
20231024,102600,4351189150,33200,33350,33350,33200,5994
|
|
20231024,102500,4151858350,33300,33300,33350,33300,624
|
|
20231024,102400,4131078750,33350,33400,33400,33350,3500
|
|
20231024,102300,4014223950,33450,33450,33450,33400,172
|
|
20231024,102200,4008475550,33450,33450,33450,33450,54
|
|
20231024,102100,4006669250,33400,33500,33500,33400,1055
|
|
20231024,102000,3971394250,33500,33500,33500,33500,61
|
|
20231024,101900,3969350750,33450,33500,33500,33450,848
|
|
20231024,101800,3940978750,33500,33500,33550,33450,460
|
|
20231024,101700,3925569000,33550,33550,33550,33550,114
|
|
20231024,101600,3921744300,33550,33500,33550,33500,818
|
|
20231024,101500,3894315700,33500,33550,33550,33500,639
|
|
20231024,101400,3872886800,33550,33450,33550,33450,2081
|
|
20231024,101300,3803163250,33500,33450,33500,33450,66
|
|
20231024,101200,3800952750,33450,33450,33500,33450,137
|
|
20231024,101100,3796370050,33450,33450,33500,33450,795
|
|
20231024,101000,3769763750,33450,33500,33550,33450,1753
|
|
20231024,100900,3711046000,33500,33550,33550,33500,451
|
|
20231024,100800,3695933500,33550,33550,33550,33550,51
|
|
20231024,100700,3694222450,33550,33600,33600,33500,353
|
|
20231024,100600,3682378250,33600,33550,33600,33550,785
|
|
20231024,100500,3656011800,33550,33550,33550,33550,339
|
|
20231024,100400,3644638350,33550,33550,33550,33500,84
|
|
20231024,100300,3641820550,33550,33550,33550,33500,171
|
|
20231024,100200,3636084000,33550,33550,33550,33550,218
|
|
20231024,100100,3628770100,33550,33500,33550,33450,290
|
|
20231024,100000,3619062550,33500,33500,33500,33450,207
|
|
20231024,095900,3612128200,33450,33450,33500,33400,169
|
|
20231024,095800,3606475700,33450,33450,33450,33400,425
|
|
20231024,095700,3592259900,33450,33400,33450,33400,203
|
|
20231024,095600,3585478850,33400,33400,33400,33350,1108
|
|
20231024,095500,3548475900,33400,33450,33500,33400,881
|
|
20231024,095400,3519039050,33500,33500,33550,33400,998
|
|
20231024,095300,3485667050,33500,33500,33500,33450,210
|
|
20231024,095200,3478632100,33550,33350,33550,33350,1474
|
|
20231024,095100,3429371250,33350,33500,33500,33350,1879
|
|
20231024,095000,3366576150,33450,33600,33600,33450,5296
|
|
20231024,094900,3188981550,33650,33650,33650,33600,838
|
|
20231024,094800,3160823950,33650,33650,33700,33650,537
|
|
20231024,094700,3142752050,33700,33650,33700,33600,248
|
|
20231024,094600,3134407250,33600,33600,33700,33600,3136
|
|
20231024,094500,3028873600,33650,33600,33650,33600,956
|
|
20231024,094400,2996750300,33650,33650,33650,33600,304
|
|
20231024,094300,2986523700,33650,33550,33650,33550,1128
|
|
20231024,094200,2948596300,33550,33550,33550,33500,515
|
|
20231024,094100,2931323200,33550,33550,33550,33500,530
|
|
20231024,094000,2913542450,33550,33550,33550,33500,921
|
|
20231024,093900,2882665950,33550,33750,33750,33500,5500
|
|
20231024,093800,2697660100,33750,33750,33750,33700,875
|
|
20231024,093700,2668137000,33750,33800,33850,33750,1349
|
|
20231024,093600,2622572250,33800,33950,33950,33800,4570
|
|
20231024,093500,2467879450,33900,34050,34100,33900,3789
|
|
20231024,093400,2339180450,34050,34250,34250,34050,8865
|
|
20231024,093300,2036619100,34200,34200,34250,34200,415
|
|
20231024,093200,2022424450,34200,34250,34250,34200,188
|
|
20231024,093100,2015991200,34250,34300,34300,34250,476
|
|
20231024,093000,1999683800,34300,34250,34300,34250,296
|
|
20231024,092900,1989545650,34250,34250,34300,34250,200
|
|
20231024,092800,1982692350,34300,34300,34300,34300,1710
|
|
20231024,092700,1924039350,34250,34250,34300,34250,169
|
|
20231024,092600,1918250900,34250,34250,34300,34250,61
|
|
20231024,092500,1916160650,34250,34200,34300,34200,411
|
|
20231024,092400,1902085950,34250,34200,34250,34150,766
|
|
20231024,092300,1875895450,34200,34150,34200,34150,393
|
|
20231024,092200,1862467850,34150,34150,34200,34100,813
|
|
20231024,092100,1834707700,34150,34100,34150,34100,636
|
|
20231024,092000,1813004900,34100,34150,34150,34100,646
|
|
20231024,091900,1790948450,34150,34150,34200,34100,450
|
|
20231024,091800,1775580650,34150,34200,34250,34150,3280
|
|
20231024,091700,1663478400,34250,34250,34250,34200,710
|
|
20231024,091600,1639162250,34250,34200,34250,34200,1327
|
|
20231024,091500,1593753000,34200,34250,34250,34200,911
|
|
20231024,091400,1562571200,34250,34250,34250,34200,368
|
|
20231024,091300,1549967250,34300,34250,34300,34200,2913
|
|
20231024,091200,1450200300,34250,34250,34250,34200,1032
|
|
20231024,091100,1414894800,34250,34350,34350,34200,4503
|
|
20231024,091000,1260502800,34400,34500,34550,34400,1986
|
|
20231024,090900,1192093700,34500,34400,34500,34400,362
|
|
20231024,090800,1179623600,34450,34350,34450,34300,926
|
|
20231024,090700,1147773750,34350,34350,34400,34300,663
|
|
20231024,090600,1124999850,34300,34300,34400,34250,1269
|
|
20231024,090500,1081449550,34300,34250,34350,34250,1473
|
|
20231024,090400,1030943250,34250,34200,34250,34150,2062
|
|
20231024,090300,960411700,34200,34200,34250,34150,2755
|
|
20231024,090200,866185500,34250,34300,34400,34150,4251
|
|
20231024,090100,720490150,34300,35000,35150,34300,12564
|
|
20231024,090000,284636500,35200,35250,35300,34800,8096
|