654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,195000,3850713050,23700,23700,23700,23700,0
|
|
20241024,194900,3850713050,23700,23700,23700,23700,0
|
|
20241024,194800,3850713050,23700,23700,23700,23700,0
|
|
20241024,194700,3850713050,23700,23700,23700,23700,0
|
|
20241024,194600,3850713050,23700,23700,23700,23700,0
|
|
20241024,194500,3850713050,23700,23700,23700,23700,0
|
|
20241024,194400,3850713050,23700,23700,23700,23700,0
|
|
20241024,194300,3850713050,23700,23700,23700,23700,0
|
|
20241024,194200,3850713050,23700,23700,23700,23700,0
|
|
20241024,194100,3850713050,23700,23700,23700,23700,0
|
|
20241024,194000,3850713050,23700,23700,23700,23700,0
|
|
20241024,193900,3850713050,23700,23700,23700,23700,0
|
|
20241024,193800,3850713050,23700,23700,23700,23700,0
|
|
20241024,193700,3850713050,23700,23700,23700,23700,0
|
|
20241024,193600,3850713050,23700,23700,23700,23700,0
|
|
20241024,193500,3850713050,23700,23700,23700,23700,0
|
|
20241024,193400,3850713050,23700,23700,23700,23700,0
|
|
20241024,193300,3850713050,23700,23700,23700,23700,0
|
|
20241024,193200,3850713050,23700,23700,23700,23700,0
|
|
20241024,193100,3850713050,23700,23700,23700,23700,0
|
|
20241024,193000,3850713050,23700,23700,23700,23700,0
|
|
20241024,192900,3850713050,23700,23700,23700,23700,0
|
|
20241024,192800,3850713050,23700,23700,23700,23700,0
|
|
20241024,192700,3850713050,23700,23700,23700,23700,0
|
|
20241024,192600,3850713050,23700,23700,23700,23700,0
|
|
20241024,192500,3850713050,23700,23700,23700,23700,0
|
|
20241024,192400,3850713050,23700,23700,23700,23700,0
|
|
20241024,192300,3850713050,23700,23700,23700,23700,0
|
|
20241024,192200,3850713050,23700,23700,23700,23700,0
|
|
20241024,192100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,192000,3850713050,23700,23700,23700,23700,0
|
|
20241024,191900,3850713050,23700,23700,23700,23700,0
|
|
20241024,191800,3850713050,23700,23700,23700,23700,0
|
|
20241024,191700,3850713050,23700,23700,23700,23700,0
|
|
20241024,191600,3850713050,23700,23700,23700,23700,0
|
|
20241024,191500,3850713050,23700,23700,23700,23700,0
|
|
20241024,191400,3850713050,23700,23700,23700,23700,0
|
|
20241024,191300,3850713050,23700,23700,23700,23700,0
|
|
20241024,191200,3850713050,23700,23700,23700,23700,0
|
|
20241024,191100,3850713050,23700,23700,23700,23700,0
|
|
20241024,191000,3850713050,23700,23700,23700,23700,0
|
|
20241024,190900,3850713050,23700,23700,23700,23700,0
|
|
20241024,190800,3850713050,23700,23700,23700,23700,0
|
|
20241024,190700,3850713050,23700,23700,23700,23700,0
|
|
20241024,190600,3850713050,23700,23700,23700,23700,0
|
|
20241024,190500,3850713050,23700,23700,23700,23700,0
|
|
20241024,190400,3850713050,23700,23700,23700,23700,0
|
|
20241024,190300,3850713050,23700,23700,23700,23700,0
|
|
20241024,190200,3850713050,23700,23700,23700,23700,0
|
|
20241024,190100,3850713050,23700,23700,23700,23700,0
|
|
20241024,190000,3850713050,23700,23700,23700,23700,0
|
|
20241024,185900,3850713050,23700,23700,23700,23700,0
|
|
20241024,185800,3850713050,23700,23700,23700,23700,0
|
|
20241024,185700,3850713050,23700,23700,23700,23700,0
|
|
20241024,185600,3850713050,23700,23700,23700,23700,0
|
|
20241024,185500,3850713050,23700,23700,23700,23700,0
|
|
20241024,185400,3850713050,23700,23700,23700,23700,0
|
|
20241024,185300,3850713050,23700,23700,23700,23700,0
|
|
20241024,185200,3850713050,23700,23700,23700,23700,0
|
|
20241024,185100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,185000,3850713050,23700,23700,23700,23700,0
|
|
20241024,184900,3850713050,23700,23700,23700,23700,0
|
|
20241024,184800,3850713050,23700,23700,23700,23700,0
|
|
20241024,184700,3850713050,23700,23700,23700,23700,0
|
|
20241024,184600,3850713050,23700,23700,23700,23700,0
|
|
20241024,184500,3850713050,23700,23700,23700,23700,0
|
|
20241024,184400,3850713050,23700,23700,23700,23700,0
|
|
20241024,184300,3850713050,23700,23700,23700,23700,0
|
|
20241024,184200,3850713050,23700,23700,23700,23700,0
|
|
20241024,184100,3850713050,23700,23700,23700,23700,0
|
|
20241024,184000,3850713050,23700,23700,23700,23700,0
|
|
20241024,183900,3850713050,23700,23700,23700,23700,0
|
|
20241024,183800,3850713050,23700,23700,23700,23700,0
|
|
20241024,183700,3850713050,23700,23700,23700,23700,0
|
|
20241024,183600,3850713050,23700,23700,23700,23700,0
|
|
20241024,183500,3850713050,23700,23700,23700,23700,0
|
|
20241024,183400,3850713050,23700,23700,23700,23700,0
|
|
20241024,183300,3850713050,23700,23700,23700,23700,0
|
|
20241024,183200,3850713050,23700,23700,23700,23700,0
|
|
20241024,183100,3850713050,23700,23700,23700,23700,0
|
|
20241024,183000,3850713050,23700,23700,23700,23700,0
|
|
20241024,182900,3850713050,23700,23700,23700,23700,0
|
|
20241024,182800,3850713050,23700,23700,23700,23700,0
|
|
20241024,182700,3850713050,23700,23700,23700,23700,0
|
|
20241024,182600,3850713050,23700,23700,23700,23700,0
|
|
20241024,182500,3850713050,23700,23700,23700,23700,0
|
|
20241024,182400,3850713050,23700,23700,23700,23700,0
|
|
20241024,182300,3850713050,23700,23700,23700,23700,0
|
|
20241024,182200,3850713050,23700,23700,23700,23700,0
|
|
20241024,182100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,182000,3850713050,23700,23700,23700,23700,0
|
|
20241024,181900,3850713050,23700,23700,23700,23700,0
|
|
20241024,181800,3850713050,23700,23700,23700,23700,0
|
|
20241024,181700,3850713050,23700,23700,23700,23700,0
|
|
20241024,181600,3850713050,23700,23700,23700,23700,0
|
|
20241024,181500,3850713050,23700,23700,23700,23700,0
|
|
20241024,181400,3850713050,23700,23700,23700,23700,0
|
|
20241024,181300,3850713050,23700,23700,23700,23700,0
|
|
20241024,181200,3850713050,23700,23700,23700,23700,0
|
|
20241024,181100,3850713050,23700,23700,23700,23700,0
|
|
20241024,181000,3850713050,23700,23700,23700,23700,0
|
|
20241024,180900,3850713050,23700,23700,23700,23700,0
|
|
20241024,180800,3850713050,23700,23700,23700,23700,0
|
|
20241024,180700,3850713050,23700,23700,23700,23700,0
|
|
20241024,180600,3850713050,23700,23700,23700,23700,0
|
|
20241024,180500,3850713050,23700,23700,23700,23700,0
|
|
20241024,180400,3850713050,23700,23700,23700,23700,0
|
|
20241024,180300,3850713050,23700,23700,23700,23700,0
|
|
20241024,180200,3850713050,23700,23700,23700,23700,0
|
|
20241024,180100,3850713050,23700,23700,23700,23700,0
|
|
20241024,180000,3850713050,23700,23700,23700,23700,0
|
|
20241024,175900,3850713050,23700,23700,23700,23700,0
|
|
20241024,175800,3850713050,23700,23700,23700,23700,0
|
|
20241024,175700,3850713050,23700,23700,23700,23700,0
|
|
20241024,175600,3850713050,23700,23700,23700,23700,0
|
|
20241024,175500,3850713050,23700,23700,23700,23700,0
|
|
20241024,175400,3850713050,23700,23700,23700,23700,0
|
|
20241024,175300,3850713050,23700,23700,23700,23700,0
|
|
20241024,175200,3850713050,23700,23700,23700,23700,0
|
|
20241024,175100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,175000,3850713050,23700,23700,23700,23700,0
|
|
20241024,174900,3850713050,23700,23700,23700,23700,0
|
|
20241024,174800,3850713050,23700,23700,23700,23700,0
|
|
20241024,174700,3850713050,23700,23700,23700,23700,0
|
|
20241024,174600,3850713050,23700,23700,23700,23700,0
|
|
20241024,174500,3850713050,23700,23700,23700,23700,0
|
|
20241024,174400,3850713050,23700,23700,23700,23700,0
|
|
20241024,174300,3850713050,23700,23700,23700,23700,0
|
|
20241024,174200,3850713050,23700,23700,23700,23700,0
|
|
20241024,174100,3850713050,23700,23700,23700,23700,0
|
|
20241024,174000,3850713050,23700,23700,23700,23700,0
|
|
20241024,173900,3850713050,23700,23700,23700,23700,0
|
|
20241024,173800,3850713050,23700,23700,23700,23700,0
|
|
20241024,173700,3850713050,23700,23700,23700,23700,0
|
|
20241024,173600,3850713050,23700,23700,23700,23700,0
|
|
20241024,173500,3850713050,23700,23700,23700,23700,0
|
|
20241024,173400,3850713050,23700,23700,23700,23700,0
|
|
20241024,173300,3850713050,23700,23700,23700,23700,0
|
|
20241024,173200,3850713050,23700,23700,23700,23700,0
|
|
20241024,173100,3850713050,23700,23700,23700,23700,0
|
|
20241024,173000,3850713050,23700,23700,23700,23700,0
|
|
20241024,172900,3850713050,23700,23700,23700,23700,0
|
|
20241024,172800,3850713050,23700,23700,23700,23700,0
|
|
20241024,172700,3850713050,23700,23700,23700,23700,0
|
|
20241024,172600,3850713050,23700,23700,23700,23700,0
|
|
20241024,172500,3850713050,23700,23700,23700,23700,0
|
|
20241024,172400,3850713050,23700,23700,23700,23700,0
|
|
20241024,172300,3850713050,23700,23700,23700,23700,0
|
|
20241024,172200,3850713050,23700,23700,23700,23700,0
|
|
20241024,172100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,172000,3850713050,23700,23700,23700,23700,0
|
|
20241024,171900,3850713050,23700,23700,23700,23700,0
|
|
20241024,171800,3850713050,23700,23700,23700,23700,0
|
|
20241024,171700,3850713050,23700,23700,23700,23700,0
|
|
20241024,171600,3850713050,23700,23700,23700,23700,0
|
|
20241024,171500,3850713050,23700,23700,23700,23700,0
|
|
20241024,171400,3850713050,23700,23700,23700,23700,0
|
|
20241024,171300,3850713050,23700,23700,23700,23700,0
|
|
20241024,171200,3850713050,23700,23700,23700,23700,0
|
|
20241024,171100,3850713050,23700,23700,23700,23700,0
|
|
20241024,171000,3850713050,23700,23700,23700,23700,0
|
|
20241024,170900,3850713050,23700,23700,23700,23700,0
|
|
20241024,170800,3850713050,23700,23700,23700,23700,0
|
|
20241024,170700,3850713050,23700,23700,23700,23700,0
|
|
20241024,170600,3850713050,23700,23700,23700,23700,0
|
|
20241024,170500,3850713050,23700,23700,23700,23700,0
|
|
20241024,170400,3850713050,23700,23700,23700,23700,0
|
|
20241024,170300,3850713050,23700,23700,23700,23700,0
|
|
20241024,170200,3850713050,23700,23700,23700,23700,0
|
|
20241024,170100,3850713050,23700,23700,23700,23700,0
|
|
20241024,170000,3850713050,23700,23700,23700,23700,0
|
|
20241024,165900,3850713050,23700,23700,23700,23700,0
|
|
20241024,165800,3850713050,23700,23700,23700,23700,0
|
|
20241024,165700,3850713050,23700,23700,23700,23700,0
|
|
20241024,165600,3850713050,23700,23700,23700,23700,0
|
|
20241024,165500,3850713050,23700,23700,23700,23700,0
|
|
20241024,165400,3850713050,23700,23700,23700,23700,0
|
|
20241024,165300,3850713050,23700,23700,23700,23700,0
|
|
20241024,165200,3850713050,23700,23700,23700,23700,0
|
|
20241024,165100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,165000,3850713050,23700,23700,23700,23700,0
|
|
20241024,164900,3850713050,23700,23700,23700,23700,0
|
|
20241024,164800,3850713050,23700,23700,23700,23700,0
|
|
20241024,164700,3850713050,23700,23700,23700,23700,0
|
|
20241024,164600,3850713050,23700,23700,23700,23700,0
|
|
20241024,164500,3850713050,23700,23700,23700,23700,0
|
|
20241024,164400,3850713050,23700,23700,23700,23700,0
|
|
20241024,164300,3850713050,23700,23700,23700,23700,0
|
|
20241024,164200,3850713050,23700,23700,23700,23700,0
|
|
20241024,164100,3850713050,23700,23700,23700,23700,0
|
|
20241024,164000,3850713050,23700,23700,23700,23700,0
|
|
20241024,163900,3850713050,23700,23700,23700,23700,0
|
|
20241024,163800,3850713050,23700,23700,23700,23700,0
|
|
20241024,163700,3850713050,23700,23700,23700,23700,0
|
|
20241024,163600,3850713050,23700,23700,23700,23700,0
|
|
20241024,163500,3850713050,23700,23700,23700,23700,0
|
|
20241024,163400,3850713050,23700,23700,23700,23700,0
|
|
20241024,163300,3850713050,23700,23700,23700,23700,0
|
|
20241024,163200,3850713050,23700,23700,23700,23700,0
|
|
20241024,163100,3850713050,23700,23700,23700,23700,0
|
|
20241024,163000,3850713050,23700,23700,23700,23700,0
|
|
20241024,162900,3850713050,23700,23700,23700,23700,0
|
|
20241024,162800,3850713050,23700,23700,23700,23700,0
|
|
20241024,162700,3850713050,23700,23700,23700,23700,0
|
|
20241024,162600,3850713050,23700,23700,23700,23700,0
|
|
20241024,162500,3850713050,23700,23700,23700,23700,0
|
|
20241024,162400,3850713050,23700,23700,23700,23700,0
|
|
20241024,162300,3850713050,23700,23700,23700,23700,0
|
|
20241024,162200,3850713050,23700,23700,23700,23700,0
|
|
20241024,162100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,162000,3850713050,23700,23700,23700,23700,0
|
|
20241024,161900,3850713050,23700,23700,23700,23700,0
|
|
20241024,161800,3850713050,23700,23700,23700,23700,0
|
|
20241024,161700,3850713050,23700,23700,23700,23700,0
|
|
20241024,161600,3850713050,23700,23700,23700,23700,0
|
|
20241024,161500,3850713050,23700,23700,23700,23700,0
|
|
20241024,161400,3850713050,23700,23700,23700,23700,0
|
|
20241024,161300,3850713050,23700,23700,23700,23700,0
|
|
20241024,161200,3850713050,23700,23700,23700,23700,0
|
|
20241024,161100,3850713050,23700,23700,23700,23700,0
|
|
20241024,161000,3850713050,23700,23700,23700,23700,0
|
|
20241024,160900,3850713050,23700,23700,23700,23700,0
|
|
20241024,160800,3850713050,23700,23700,23700,23700,0
|
|
20241024,160700,3850713050,23700,23700,23700,23700,0
|
|
20241024,160600,3850713050,23700,23700,23700,23700,0
|
|
20241024,160500,3850713050,23700,23700,23700,23700,0
|
|
20241024,160400,3850713050,23700,23700,23700,23700,0
|
|
20241024,160300,3850713050,23700,23700,23700,23700,0
|
|
20241024,160200,3850713050,23700,23700,23700,23700,0
|
|
20241024,160100,3850713050,23700,23700,23700,23700,0
|
|
20241024,160000,3850713050,23700,23700,23700,23700,0
|
|
20241024,155900,3850713050,23700,23700,23700,23700,0
|
|
20241024,155800,3850713050,23700,23700,23700,23700,0
|
|
20241024,155700,3850713050,23700,23700,23700,23700,0
|
|
20241024,155600,3850713050,23700,23700,23700,23700,0
|
|
20241024,155500,3850713050,23700,23700,23700,23700,0
|
|
20241024,155400,3850713050,23700,23700,23700,23700,0
|
|
20241024,155300,3850713050,23700,23700,23700,23700,0
|
|
20241024,155200,3850713050,23700,23700,23700,23700,0
|
|
20241024,155100,3850713050,23700,23700,23700,23700,2728
|
|
20241024,155000,3850713050,23700,23700,23700,23700,0
|
|
20241024,154900,3850713050,23700,23700,23700,23700,0
|
|
20241024,154800,3850713050,23700,23700,23700,23700,0
|
|
20241024,154700,3850713050,23700,23700,23700,23700,0
|
|
20241024,154600,3850713050,23700,23700,23700,23700,0
|
|
20241024,154500,3850713050,23700,23700,23700,23700,0
|
|
20241024,154400,3850713050,23700,23700,23700,23700,0
|
|
20241024,154300,3850713050,23700,23700,23700,23700,0
|
|
20241024,154200,3850713050,23700,23700,23700,23700,0
|
|
20241024,154100,3850713050,23700,23700,23700,23700,0
|
|
20241024,154000,3850713050,23700,23700,23700,23700,0
|
|
20241024,153900,3850713050,23700,23700,23700,23700,0
|
|
20241024,153800,3850713050,23700,23700,23700,23700,0
|
|
20241024,153700,3850713050,23700,23700,23700,23700,0
|
|
20241024,153600,3850713050,23700,23700,23700,23700,0
|
|
20241024,153500,3850713050,23700,23700,23700,23700,0
|
|
20241024,153400,3850713050,23700,23700,23700,23700,0
|
|
20241024,153300,3850713050,23700,23700,23700,23700,0
|
|
20241024,153200,3850713050,23700,23700,23700,23700,0
|
|
20241024,153100,3850713050,23700,23700,23700,23700,0
|
|
20241024,153000,3850713050,23700,23700,23700,23700,2728
|
|
20241024,152900,3786059450,23750,23750,23750,23750,0
|
|
20241024,152800,3786059450,23750,23750,23750,23750,0
|
|
20241024,152700,3786059450,23750,23750,23750,23750,0
|
|
20241024,152600,3786059450,23750,23750,23750,23750,0
|
|
20241024,152500,3786059450,23750,23750,23750,23750,0
|
|
20241024,152400,3786059450,23750,23750,23750,23750,0
|
|
20241024,152300,3786059450,23750,23750,23750,23750,0
|
|
20241024,152200,3786059450,23750,23750,23750,23750,0
|
|
20241024,152100,3786059450,23750,23750,23750,23750,0
|
|
20241024,152000,3786059450,23750,23750,23750,23750,0
|
|
20241024,151900,3786059450,23750,23800,23800,23700,179
|
|
20241024,151800,3781806800,23800,23750,23800,23650,2111
|
|
20241024,151700,3731723450,23800,23750,23800,23700,2194
|
|
20241024,151600,3679714750,23750,23750,23800,23700,1642
|
|
20241024,151500,3640707400,23750,23700,23750,23650,738
|
|
20241024,151400,3623185900,23750,23700,23750,23650,394
|
|
20241024,151300,3613847000,23700,23750,23750,23700,151
|
|
20241024,151200,3610265300,23700,23750,23750,23700,1007
|
|
20241024,151100,3586390400,23700,23700,23750,23700,287
|
|
20241024,151000,3579583400,23750,23700,23750,23700,339
|
|
20241024,150900,3571538850,23750,23750,23750,23700,241
|
|
20241024,150800,3565821150,23750,23700,23750,23700,488
|
|
20241024,150700,3554234150,23750,23700,23750,23650,681
|
|
20241024,150600,3538087650,23750,23750,23750,23700,245
|
|
20241024,150500,3532275750,23750,23750,23800,23700,378
|
|
20241024,150400,3523298000,23800,23800,23800,23750,164
|
|
20241024,150300,3519397250,23800,23750,23800,23700,220
|
|
20241024,150200,3514171100,23700,23700,23750,23700,183
|
|
20241024,150100,3509830100,23750,23750,23750,23700,225
|
|
20241024,150000,3504487900,23700,23750,23800,23700,539
|
|
20241024,145900,3491688850,23750,23700,23800,23700,1523
|
|
20241024,145800,3455468350,23750,23750,23750,23700,154
|
|
20241024,145700,3451813550,23750,23750,23800,23700,303
|
|
20241024,145600,3444618200,23700,23750,23750,23700,503
|
|
20241024,145500,3432690150,23750,23750,23750,23700,238
|
|
20241024,145400,3427039500,23750,23750,23800,23700,334
|
|
20241024,145300,3419104000,23800,23800,23800,23700,251
|
|
20241024,145200,3413135900,23700,23750,23800,23700,1140
|
|
20241024,145100,3386082500,23750,23750,23750,23700,162
|
|
20241024,145000,3382238900,23700,23750,23750,23700,393
|
|
20241024,144900,3372914850,23750,23700,23750,23700,247
|
|
20241024,144800,3367052650,23700,23700,23750,23700,280
|
|
20241024,144700,3360406800,23750,23750,23750,23700,249
|
|
20241024,144600,3354499350,23750,23750,23750,23700,301
|
|
20241024,144500,3347353900,23750,23750,23800,23700,731
|
|
20241024,144400,3329993650,23800,23750,23800,23750,287
|
|
20241024,144300,3323169550,23750,23700,23800,23700,202
|
|
20241024,144200,3318372450,23800,23800,23800,23750,395
|
|
20241024,144100,3308983200,23800,23800,23800,23750,276
|
|
20241024,144000,3302420950,23800,23800,23800,23750,295
|
|
20241024,143900,3295403950,23750,23750,23800,23700,721
|
|
20241024,143800,3278271550,23750,23750,23750,23700,227
|
|
20241024,143700,3272885600,23700,23700,23750,23700,303
|
|
20241024,143600,3265694050,23750,23750,23750,23700,172
|
|
20241024,143500,3261612850,23750,23750,23750,23700,312
|
|
20241024,143400,3254206750,23700,23700,23750,23700,289
|
|
20241024,143300,3247352650,23750,23750,23750,23700,247
|
|
20241024,143200,3241488200,23700,23650,23750,23650,1254
|
|
20241024,143100,3211772450,23700,23650,23700,23600,1319
|
|
20241024,143000,3180598000,23650,23650,23700,23600,394
|
|
20241024,142900,3171290050,23650,23650,23650,23600,247
|
|
20241024,142800,3165452650,23650,23650,23700,23600,281
|
|
20241024,142700,3158807100,23700,23650,23700,23600,300
|
|
20241024,142600,3151720500,23600,23600,23650,23600,502
|
|
20241024,142500,3139854600,23650,23650,23650,23600,201
|
|
20241024,142400,3135104750,23650,23600,23650,23600,271
|
|
20241024,142300,3128699100,23600,23600,23650,23600,313
|
|
20241024,142200,3121306150,23600,23650,23650,23600,260
|
|
20241024,142100,3115161950,23600,23650,23650,23600,332
|
|
20241024,142000,3107320150,23600,23600,23650,23600,1596
|
|
20241024,141900,3069650350,23650,23600,23650,23600,181
|
|
20241024,141800,3065371950,23600,23600,23650,23600,253
|
|
20241024,141700,3059395250,23650,23650,23650,23600,182
|
|
20241024,141600,3055096200,23650,23650,23650,23600,159
|
|
20241024,141500,3051340150,23650,23600,23650,23600,340
|
|
20241024,141400,3043308950,23650,23650,23650,23600,184
|
|
20241024,141300,3038959800,23650,23650,23650,23600,159
|
|
20241024,141200,3035202050,23650,23600,23650,23600,318
|
|
20241024,141100,3027687000,23600,23600,23650,23600,581
|
|
20241024,141000,3013950400,23650,23650,23650,23550,207
|
|
20241024,140900,3009063850,23600,23600,23650,23550,547
|
|
20241024,140800,2996153350,23650,23650,23650,23550,162
|
|
20241024,140700,2992326350,23650,23650,23650,23600,247
|
|
20241024,140600,2986491700,23600,23600,23650,23600,182
|
|
20241024,140500,2982195950,23650,23650,23650,23550,1077
|
|
20241024,140400,2956776750,23600,23600,23700,23600,292
|
|
20241024,140300,2949879400,23600,23650,23700,23600,116
|
|
20241024,140200,2947134700,23650,23650,23650,23600,269
|
|
20241024,140100,2940774500,23600,23650,23650,23600,158
|
|
20241024,140000,2937040600,23700,23700,23700,23550,2020
|
|
20241024,135900,2889338150,23700,23700,23750,23700,128
|
|
20241024,135800,2886300050,23700,23750,23750,23650,196
|
|
20241024,135700,2881653850,23700,23700,23750,23700,202
|
|
20241024,135600,2876862700,23700,23700,23750,23700,114
|
|
20241024,135500,2874158500,23700,23650,23700,23650,101
|
|
20241024,135400,2871765100,23700,23650,23750,23650,398
|
|
20241024,135300,2862343500,23700,23650,23700,23650,277
|
|
20241024,135200,2855789450,23600,23650,23650,23600,163
|
|
20241024,135100,2851936550,23650,23650,23650,23600,2081
|
|
20241024,135000,2802820200,23700,23650,23700,23650,125
|
|
20241024,134900,2799861450,23650,23700,23750,23650,1457
|
|
20241024,134800,2765397500,23650,23700,23700,23650,148
|
|
20241024,134700,2761892050,23700,23700,23700,23650,247
|
|
20241024,134600,2756040650,23700,23700,23700,23650,175
|
|
20241024,134500,2751895100,23650,23700,23750,23650,333
|
|
20241024,134400,2744006500,23700,23700,23700,23650,117
|
|
20241024,134300,2741234450,23650,23700,23700,23650,359
|
|
20241024,134200,2732738450,23700,23700,23700,23700,51
|
|
20241024,134100,2731529750,23700,23650,23700,23650,111
|
|
20241024,134000,2728901150,23700,23700,23700,23650,270
|
|
20241024,133900,2722511550,23700,23700,23700,23700,64
|
|
20241024,133800,2720994750,23700,23700,23700,23650,204
|
|
20241024,133700,2716162400,23700,23700,23700,23650,88
|
|
20241024,133600,2714078900,23700,23700,23700,23650,94
|
|
20241024,133500,2711853600,23700,23700,23700,23650,117
|
|
20241024,133400,2709082650,23700,23650,23700,23650,104
|
|
20241024,133300,2706619750,23700,23700,23700,23700,206
|
|
20241024,133200,2701737550,23650,23700,23700,23650,233
|
|
20241024,133100,2696222800,23700,23700,23700,23700,1284
|
|
20241024,133000,2665792000,23750,23700,23750,23700,191
|
|
20241024,132900,2661257700,23750,23800,23800,23700,86
|
|
20241024,132800,2659216800,23750,23750,23800,23750,153
|
|
20241024,132700,2655582900,23750,23800,23800,23750,52
|
|
20241024,132600,2654346500,23750,23750,23800,23700,254
|
|
20241024,132500,2648315400,23750,23750,23750,23700,69
|
|
20241024,132400,2646679150,23750,23700,23750,23700,152
|
|
20241024,132300,2643072750,23750,23750,23750,23750,444
|
|
20241024,132200,2632527750,23750,23700,23750,23700,66
|
|
20241024,132100,2630962750,23700,23750,23750,23700,410
|
|
20241024,132000,2621231800,23750,23750,23750,23750,62
|
|
20241024,131900,2619759300,23750,23700,23750,23700,101
|
|
20241024,131800,2617363050,23700,23700,23750,23700,227
|
|
20241024,131700,2611980500,23750,23750,23750,23700,123
|
|
20241024,131600,2609061250,23700,23700,23750,23700,176
|
|
20241024,131500,2604886200,23750,23750,23800,23700,100
|
|
20241024,131400,2602512900,23750,23750,23750,23700,215
|
|
20241024,131300,2597409400,23700,23750,23750,23700,197
|
|
20241024,131200,2592736100,23750,23750,23750,23750,8
|
|
20241024,131100,2592546100,23750,23750,23750,23700,403
|
|
20241024,131000,2582977550,23750,23750,23750,23700,218
|
|
20241024,130900,2577803250,23750,23750,23750,23750,85
|
|
20241024,130800,2575784500,23750,23750,23800,23750,112
|
|
20241024,130700,2573122400,23750,23750,23800,23700,124
|
|
20241024,130600,2570181700,23750,23750,23800,23750,129
|
|
20241024,130500,2567112200,23750,23800,23800,23750,140
|
|
20241024,130400,2563786100,23700,23750,23750,23700,165
|
|
20241024,130300,2559869550,23700,23750,23750,23700,55
|
|
20241024,130200,2558565800,23750,23750,23750,23700,226
|
|
20241024,130100,2553202400,23750,23750,23750,23750,466
|
|
20241024,130000,2542134900,23750,23750,23750,23700,125
|
|
20241024,125900,2539169650,23750,23750,23750,23700,421
|
|
20241024,125800,2529187750,23750,23750,23750,23750,33
|
|
20241024,125700,2528404000,23750,23700,23750,23700,403
|
|
20241024,125600,2518847200,23700,23750,23750,23700,240
|
|
20241024,125500,2513156600,23750,23750,23750,23750,248
|
|
20241024,125400,2507266600,23750,23700,23750,23700,185
|
|
20241024,125300,2502880050,23700,23750,23750,23700,344
|
|
20241024,125200,2494724500,23700,23750,23750,23700,245
|
|
20241024,125100,2488908250,23750,23750,23750,23700,123
|
|
20241024,125000,2485990150,23700,23750,23750,23700,315
|
|
20241024,124900,2478508950,23750,23750,23750,23700,311
|
|
20241024,124800,2471128750,23750,23750,23800,23750,587
|
|
20241024,124700,2457187000,23800,23800,23800,23800,97
|
|
20241024,124600,2454878400,23800,23800,23800,23800,30
|
|
20241024,124500,2454164400,23800,23750,23800,23750,240
|
|
20241024,124400,2448460700,23750,23800,23800,23750,3204
|
|
20241024,124300,2372310100,23850,23850,23850,23800,68
|
|
20241024,124200,2370689700,23850,23800,23850,23800,517
|
|
20241024,124100,2358369050,23850,23850,23850,23850,4
|
|
20241024,124000,2358273650,23850,23800,23850,23800,185
|
|
20241024,123900,2353865500,23800,23850,23850,23800,172
|
|
20241024,123800,2349771700,23850,23850,23850,23800,180
|
|
20241024,123700,2345483700,23850,23800,23850,23800,119
|
|
20241024,123600,2342649500,23850,23850,23850,23800,86
|
|
20241024,123500,2340600300,23850,23900,23900,23850,399
|
|
20241024,123400,2331080750,23850,23900,23900,23850,140
|
|
20241024,123300,2327740700,23900,23900,23900,23900,99
|
|
20241024,123200,2325374600,23850,23850,23900,23850,145
|
|
20241024,123100,2321915800,23900,23850,23900,23850,148
|
|
20241024,123000,2318381100,23900,23900,23950,23850,117
|
|
20241024,122900,2315586250,23900,23850,23900,23850,134
|
|
20241024,122800,2312385550,23900,23950,23950,23900,370
|
|
20241024,122700,2303536100,23950,23950,23950,23900,109
|
|
20241024,122600,2300928050,23900,23900,23950,23900,405
|
|
20241024,122500,2291232150,23950,23950,23950,23950,182
|
|
20241024,122400,2286873250,23950,23950,23950,23900,229
|
|
20241024,122300,2281389250,23950,23950,24000,23950,392
|
|
20241024,122200,2271991650,24000,24000,24000,24000,190
|
|
20241024,122100,2267431650,23950,23950,24000,23900,1109
|
|
20241024,122000,2240871250,23900,23900,23950,23900,147
|
|
20241024,121900,2237355100,23950,23900,23950,23900,51
|
|
20241024,121800,2236135750,23900,23850,23900,23800,873
|
|
20241024,121700,2215276100,23850,23900,23900,23850,549
|
|
20241024,121600,2202181900,23850,23850,23850,23800,180
|
|
20241024,121500,2197893350,23800,23850,23850,23800,35
|
|
20241024,121400,2197059750,23900,23850,23900,23800,500
|
|
20241024,121300,2185140700,23850,23850,23850,23800,231
|
|
20241024,121200,2179639500,23800,23850,23850,23800,255
|
|
20241024,121100,2173562150,23850,23850,23850,23850,75
|
|
20241024,121000,2171773400,23850,23850,23850,23800,117
|
|
20241024,120900,2168984000,23850,23900,23900,23800,107
|
|
20241024,120800,2166431950,23850,23850,23900,23850,213
|
|
20241024,120700,2161351600,23900,23900,23900,23850,355
|
|
20241024,120600,2152879600,23850,23850,23850,23850,287
|
|
20241024,120500,2146034650,23850,23850,23850,23800,103
|
|
20241024,120400,2143580600,23800,23850,23900,23800,142
|
|
20241024,120300,2140193500,23850,23850,23850,23800,218
|
|
20241024,120200,2134996150,23850,23800,23850,23800,78
|
|
20241024,120100,2133139550,23800,23850,23900,23800,127
|
|
20241024,120000,2130112500,23900,23850,23900,23850,61
|
|
20241024,115900,2128656200,23800,23850,23850,23800,174
|
|
20241024,115800,2124510150,23850,23850,23850,23800,100
|
|
20241024,115700,2122129650,23850,23850,23900,23850,130
|
|
20241024,115600,2119027250,23850,23850,23850,23800,142
|
|
20241024,115500,2115645000,23850,23800,23850,23800,82
|
|
20241024,115400,2113693250,23850,23850,23850,23850,155
|
|
20241024,115300,2109996500,23850,23800,23850,23800,79
|
|
20241024,115200,2108114450,23800,23850,23850,23800,254
|
|
20241024,115100,2102065050,23850,23850,23850,23800,398
|
|
20241024,115000,2092574800,23850,23800,23850,23800,126
|
|
20241024,114900,2089571600,23800,23800,23850,23800,46
|
|
20241024,114800,2088474750,23800,23800,23850,23750,131
|
|
20241024,114700,2085354800,23800,23800,23850,23750,294
|
|
20241024,114600,2078353650,23800,23750,23800,23750,83
|
|
20241024,114500,2076378450,23850,23800,23850,23750,220
|
|
20241024,114400,2071144150,23850,23800,23850,23800,275
|
|
20241024,114300,2064592750,23800,23800,23850,23800,133
|
|
20241024,114200,2061425400,23800,23850,23850,23800,67
|
|
20241024,114100,2059828700,23850,23850,23850,23800,250
|
|
20241024,114000,2053876200,23850,23850,23850,23800,145
|
|
20241024,113900,2050421600,23850,23800,23850,23800,102
|
|
20241024,113800,2047993900,23850,23850,23850,23800,56
|
|
20241024,113700,2046660250,23850,23800,23850,23800,67
|
|
20241024,113600,2045063550,23850,23800,23850,23800,165
|
|
20241024,113500,2041132900,23850,23850,23850,23850,102
|
|
20241024,113400,2038700200,23850,23850,23850,23800,186
|
|
20241024,113300,2034265550,23850,23850,23850,23800,175
|
|
20241024,113200,2030098700,23850,23850,23850,23800,189
|
|
20241024,113100,2025597950,23850,23800,23850,23800,34
|
|
20241024,113000,2024788250,23800,23800,23800,23750,469
|
|
20241024,112900,2013630450,23800,23800,23800,23750,166
|
|
20241024,112800,2009686000,23800,23750,23800,23750,47
|
|
20241024,112700,2008567450,23750,23800,23800,23750,52
|
|
20241024,112600,2007331800,23750,23800,23800,23750,63
|
|
20241024,112500,2005833700,23800,23800,23800,23800,190
|
|
20241024,112400,2001311700,23850,23850,23850,23800,18
|
|
20241024,112300,2000882900,23800,23850,23850,23800,304
|
|
20241024,112200,1993645300,23850,23800,23850,23800,125
|
|
20241024,112100,1990668500,23850,23850,23850,23800,80
|
|
20241024,112000,1988762400,23850,23850,23850,23850,47
|
|
20241024,111900,1987641450,23850,23850,23850,23800,255
|
|
20241024,111800,1981561600,23850,23850,23850,23800,158
|
|
20241024,111700,1977797900,23850,23800,23850,23800,139
|
|
20241024,111600,1974488800,23850,23850,23850,23800,114
|
|
20241024,111500,1971771850,23800,23850,23850,23800,43
|
|
20241024,111400,1970748050,23800,23850,23850,23800,87
|
|
20241024,111300,1968675600,23850,23800,23850,23800,86
|
|
20241024,111200,1966626450,23850,23850,23900,23850,804
|
|
20241024,111100,1947429300,23850,23800,23850,23800,153
|
|
20241024,111000,1943784650,23850,23850,23850,23800,46
|
|
20241024,110900,1942689250,23800,23850,23850,23800,37
|
|
20241024,110800,1941806850,23850,23800,23850,23800,152
|
|
20241024,110700,1938186150,23800,23800,23850,23800,99
|
|
20241024,110600,1935829700,23800,23800,23850,23800,102
|
|
20241024,110500,1933401950,23800,23800,23800,23750,141
|
|
20241024,110400,1930048100,23800,23800,23800,23750,163
|
|
20241024,110300,1926170250,23800,23800,23800,23750,99
|
|
20241024,110200,1923814150,23800,23900,23950,23800,2397
|
|
20241024,110100,1866654200,23900,23900,23900,23900,46
|
|
20241024,110000,1865554800,23850,23850,23900,23850,134
|
|
20241024,105900,1862358100,23900,23900,23900,23850,203
|
|
20241024,105800,1857507400,23900,23900,23900,23850,51
|
|
20241024,105700,1856288650,23900,23900,23900,23850,52
|
|
20241024,105600,1855047800,23900,23900,23900,23850,185
|
|
20241024,105500,1850630850,23900,23900,23900,23850,129
|
|
20241024,105400,1847547900,23900,23900,23900,23850,87
|
|
20241024,105300,1845470500,23850,23900,23900,23850,148
|
|
20241024,105200,1841939000,23900,23900,23900,23900,18
|
|
20241024,105100,1841508800,23900,23900,23900,23850,162
|
|
20241024,105000,1837638350,23900,23900,23900,23900,108
|
|
20241024,104900,1835057150,23900,23900,23900,23850,214
|
|
20241024,104800,1829945150,23850,23900,23900,23850,103
|
|
20241024,104700,1827487000,23900,23850,23900,23850,146
|
|
20241024,104600,1824004250,23850,23800,23850,23800,71
|
|
20241024,104500,1822312850,23800,23900,23900,23800,394
|
|
20241024,104400,1812919400,23850,23900,23900,23850,119
|
|
20241024,104300,1810077800,23900,24000,24000,23900,300
|
|
20241024,104200,1802907200,23950,23950,24000,23900,290
|
|
20241024,104100,1795964050,23950,23950,24000,23950,169
|
|
20241024,104000,1791915900,23900,23950,23950,23900,1152
|
|
20241024,103900,1764334350,23950,23900,23950,23900,327
|
|
20241024,103800,1756516800,23900,23850,23900,23850,298
|
|
20241024,103700,1749399700,23800,23850,23850,23800,350
|
|
20241024,103600,1741057750,23800,23850,23850,23800,126
|
|
20241024,103500,1738055150,23850,23800,23850,23800,177
|
|
20241024,103400,1733835600,23850,23850,23850,23800,410
|
|
20241024,103300,1724061250,23800,23750,23800,23750,392
|
|
20241024,103200,1714733800,23750,23700,23750,23700,199
|
|
20241024,103100,1710011500,23750,23750,23750,23700,138
|
|
20241024,103000,1706739000,23750,23750,23750,23700,370
|
|
20241024,102900,1697963100,23800,23800,23800,23750,209
|
|
20241024,102800,1692997800,23800,23800,23800,23800,19
|
|
20241024,102700,1692545600,23800,23700,23800,23700,139
|
|
20241024,102600,1689245500,23700,23750,23750,23700,242
|
|
20241024,102500,1683503650,23700,23750,23750,23700,93
|
|
20241024,102400,1681297450,23750,23750,23750,23700,89
|
|
20241024,102300,1679186200,23700,23700,23800,23700,2980
|
|
20241024,102200,1608527150,23750,23800,23800,23700,1706
|
|
20241024,102100,1568014400,23800,23750,23800,23750,1314
|
|
20241024,102000,1536754600,23800,23750,23800,23750,700
|
|
20241024,101900,1520124150,23800,23800,23800,23750,1166
|
|
20241024,101800,1492384550,23800,23850,23850,23800,125
|
|
20241024,101700,1489407500,23850,23850,23850,23800,1454
|
|
20241024,101600,1454799000,23850,23800,23850,23800,110
|
|
20241024,101500,1452180600,23850,23850,23850,23800,124
|
|
20241024,101400,1449227200,23850,23850,23850,23800,64
|
|
20241024,101300,1447700850,23850,23800,23850,23800,2594
|
|
20241024,101200,1385960750,23850,23850,23850,23800,83
|
|
20241024,101100,1383984000,23850,23900,23900,23850,582
|
|
20241024,101000,1370101150,23900,23900,23900,23850,99
|
|
20241024,100900,1367737000,23850,23900,23900,23850,160
|
|
20241024,100800,1363920650,23900,23900,23900,23900,45
|
|
20241024,100700,1362845150,23850,23900,23900,23850,435
|
|
20241024,100600,1352452150,23900,23850,23900,23850,70
|
|
20241024,100500,1350782400,23850,23800,23850,23800,219
|
|
20241024,100400,1345561250,23800,23850,23900,23800,192
|
|
20241024,100300,1340986600,23850,23850,23850,23850,75
|
|
20241024,100200,1339197850,23800,23800,23850,23800,129
|
|
20241024,100100,1336127450,23800,23800,23850,23800,220
|
|
20241024,100000,1330883550,23850,23850,23900,23850,811
|
|
20241024,095900,1311540950,23850,23900,23900,23850,50
|
|
20241024,095800,1310348200,23900,23850,23900,23850,263
|
|
20241024,095700,1304069550,23900,23900,23900,23850,14
|
|
20241024,095600,1303735300,23850,23850,23900,23850,163
|
|
20241024,095500,1299844150,23900,23850,23900,23850,172
|
|
20241024,095400,1295741650,23900,23850,23900,23800,522
|
|
20241024,095300,1283291600,23850,23800,23850,23750,361
|
|
20241024,095200,1274688400,23800,23800,23800,23750,64
|
|
20241024,095100,1273165950,23800,23900,23900,23750,3345
|
|
20241024,095000,1193512850,23850,23950,23950,23850,343
|
|
20241024,094900,1185314650,23950,23900,24000,23850,601
|
|
20241024,094800,1170927200,23900,23850,23900,23800,436
|
|
20241024,094700,1160531800,23850,23950,23950,23800,1950
|
|
20241024,094600,1114002500,23950,23950,23950,23850,122
|
|
20241024,094500,1111081900,23900,23850,23900,23850,668
|
|
20241024,094400,1095131750,23800,23900,23950,23800,499
|
|
20241024,094300,1083229600,23900,23850,23900,23850,583
|
|
20241024,094200,1069297500,23900,23900,23900,23850,88
|
|
20241024,094100,1067196550,23850,23850,23900,23800,384
|
|
20241024,094000,1058030850,23850,23800,23850,23800,622
|
|
20241024,093900,1043222300,23850,23850,23900,23800,133
|
|
20241024,093800,1040051750,23850,23850,23850,23800,104
|
|
20241024,093700,1037575000,23850,23850,23850,23800,210
|
|
20241024,093600,1032568200,23800,23800,23900,23800,1669
|
|
20241024,093500,992775600,23750,23750,23750,23700,381
|
|
20241024,093400,983727200,23750,23800,23800,23700,165
|
|
20241024,093300,979809850,23750,23750,23750,23700,1138
|
|
20241024,093200,952783400,23750,23700,23750,23700,188
|
|
20241024,093100,948324050,23750,23700,23750,23700,316
|
|
20241024,093000,940834450,23700,23700,23750,23700,831
|
|
20241024,092900,921136750,23750,23850,23850,23750,4280
|
|
20241024,092800,819340450,23850,23850,23900,23850,842
|
|
20241024,092700,799258500,23850,23900,23900,23850,110
|
|
20241024,092600,796632700,23850,23850,23900,23850,171
|
|
20241024,092500,792554050,23850,23850,23900,23800,1703
|
|
20241024,092400,751952700,23850,23900,23950,23850,1638
|
|
20241024,092300,712825900,23900,24000,24000,23900,572
|
|
20241024,092200,699136800,23950,24000,24000,23950,157
|
|
20241024,092100,695371250,24000,23950,24100,23900,725
|
|
20241024,092000,677999600,23950,24000,24000,23950,63
|
|
20241024,091900,676488500,24000,23850,24000,23850,1539
|
|
20241024,091800,639675850,23900,24000,24000,23850,2205
|
|
20241024,091700,586930850,24000,23950,24000,23950,248
|
|
20241024,091600,580989400,23950,24000,24000,23950,1130
|
|
20241024,091500,553871900,24000,24150,24200,24000,2116
|
|
20241024,091400,502873250,24150,24100,24200,24050,984
|
|
20241024,091300,479140700,24050,24050,24200,24000,1659
|
|
20241024,091200,439181600,24000,24000,24000,23950,1001
|
|
20241024,091100,415159750,24000,24000,24000,23950,994
|
|
20241024,091000,391315900,23950,24000,24000,23950,1293
|
|
20241024,090900,360292600,24000,24100,24100,24000,2275
|
|
20241024,090800,305686900,24000,24100,24150,24000,1081
|
|
20241024,090700,279664800,24100,24150,24150,24100,1503
|
|
20241024,090600,243420600,24150,24250,24300,24150,388
|
|
20241024,090500,234032300,24200,24200,24300,24150,1309
|
|
20241024,090400,202348500,24300,24250,24300,24200,1226
|
|
20241024,090300,172654650,24300,24250,24300,24250,853
|
|
20241024,090200,151963000,24300,24150,24300,24150,997
|
|
20241024,090100,127830350,24100,24150,24200,24100,1605
|
|
20241024,090000,89044250,24150,24200,24200,24100,3600
|