588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,184400,2607227200,21950,21950,21950,21950,0
|
|
20241023,184300,2607227200,21950,21950,21950,21950,0
|
|
20241023,184200,2607227200,21950,21950,21950,21950,0
|
|
20241023,184100,2607227200,21950,21950,21950,21950,0
|
|
20241023,184000,2607227200,21950,21950,21950,21950,0
|
|
20241023,183900,2607227200,21950,21950,21950,21950,0
|
|
20241023,183800,2607227200,21950,21950,21950,21950,0
|
|
20241023,183700,2607227200,21950,21950,21950,21950,0
|
|
20241023,183600,2607227200,21950,21950,21950,21950,0
|
|
20241023,183500,2607227200,21950,21950,21950,21950,0
|
|
20241023,183400,2607227200,21950,21950,21950,21950,0
|
|
20241023,183300,2607227200,21950,21950,21950,21950,0
|
|
20241023,183200,2607227200,21950,21950,21950,21950,0
|
|
20241023,183100,2607227200,21950,21950,21950,21950,0
|
|
20241023,183000,2607227200,21950,21950,21950,21950,0
|
|
20241023,182900,2607227200,21950,21950,21950,21950,0
|
|
20241023,182800,2607227200,21950,21950,21950,21950,0
|
|
20241023,182700,2607227200,21950,21950,21950,21950,0
|
|
20241023,182600,2607227200,21950,21950,21950,21950,0
|
|
20241023,182500,2607227200,21950,21950,21950,21950,0
|
|
20241023,182400,2607227200,21950,21950,21950,21950,0
|
|
20241023,182300,2607227200,21950,21950,21950,21950,0
|
|
20241023,182200,2607227200,21950,21950,21950,21950,0
|
|
20241023,182100,2607227200,21950,21950,21950,21950,0
|
|
20241023,182000,2607227200,21950,21950,21950,21950,0
|
|
20241023,181900,2607227200,21950,21950,21950,21950,0
|
|
20241023,181800,2607227200,21950,21950,21950,21950,0
|
|
20241023,181700,2607227200,21950,21950,21950,21950,0
|
|
20241023,181600,2607227200,21950,21950,21950,21950,0
|
|
20241023,181500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,181400,2607227200,21950,21950,21950,21950,0
|
|
20241023,181300,2607227200,21950,21950,21950,21950,0
|
|
20241023,181200,2607227200,21950,21950,21950,21950,0
|
|
20241023,181100,2607227200,21950,21950,21950,21950,0
|
|
20241023,181000,2607227200,21950,21950,21950,21950,0
|
|
20241023,180900,2607227200,21950,21950,21950,21950,0
|
|
20241023,180800,2607227200,21950,21950,21950,21950,0
|
|
20241023,180700,2607227200,21950,21950,21950,21950,0
|
|
20241023,180600,2607227200,21950,21950,21950,21950,0
|
|
20241023,180500,2607227200,21950,21950,21950,21950,0
|
|
20241023,180400,2607227200,21950,21950,21950,21950,0
|
|
20241023,180300,2607227200,21950,21950,21950,21950,0
|
|
20241023,180200,2607227200,21950,21950,21950,21950,0
|
|
20241023,180100,2607227200,21950,21950,21950,21950,0
|
|
20241023,180000,2607227200,21950,21950,21950,21950,0
|
|
20241023,175900,2607227200,21950,21950,21950,21950,0
|
|
20241023,175800,2607227200,21950,21950,21950,21950,0
|
|
20241023,175700,2607227200,21950,21950,21950,21950,0
|
|
20241023,175600,2607227200,21950,21950,21950,21950,0
|
|
20241023,175500,2607227200,21950,21950,21950,21950,0
|
|
20241023,175400,2607227200,21950,21950,21950,21950,0
|
|
20241023,175300,2607227200,21950,21950,21950,21950,0
|
|
20241023,175200,2607227200,21950,21950,21950,21950,0
|
|
20241023,175100,2607227200,21950,21950,21950,21950,0
|
|
20241023,175000,2607227200,21950,21950,21950,21950,0
|
|
20241023,174900,2607227200,21950,21950,21950,21950,0
|
|
20241023,174800,2607227200,21950,21950,21950,21950,0
|
|
20241023,174700,2607227200,21950,21950,21950,21950,0
|
|
20241023,174600,2607227200,21950,21950,21950,21950,0
|
|
20241023,174500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,174400,2607227200,21950,21950,21950,21950,0
|
|
20241023,174300,2607227200,21950,21950,21950,21950,0
|
|
20241023,174200,2607227200,21950,21950,21950,21950,0
|
|
20241023,174100,2607227200,21950,21950,21950,21950,0
|
|
20241023,174000,2607227200,21950,21950,21950,21950,0
|
|
20241023,173900,2607227200,21950,21950,21950,21950,0
|
|
20241023,173800,2607227200,21950,21950,21950,21950,0
|
|
20241023,173700,2607227200,21950,21950,21950,21950,0
|
|
20241023,173600,2607227200,21950,21950,21950,21950,0
|
|
20241023,173500,2607227200,21950,21950,21950,21950,0
|
|
20241023,173400,2607227200,21950,21950,21950,21950,0
|
|
20241023,173300,2607227200,21950,21950,21950,21950,0
|
|
20241023,173200,2607227200,21950,21950,21950,21950,0
|
|
20241023,173100,2607227200,21950,21950,21950,21950,0
|
|
20241023,173000,2607227200,21950,21950,21950,21950,0
|
|
20241023,172900,2607227200,21950,21950,21950,21950,0
|
|
20241023,172800,2607227200,21950,21950,21950,21950,0
|
|
20241023,172700,2607227200,21950,21950,21950,21950,0
|
|
20241023,172600,2607227200,21950,21950,21950,21950,0
|
|
20241023,172500,2607227200,21950,21950,21950,21950,0
|
|
20241023,172400,2607227200,21950,21950,21950,21950,0
|
|
20241023,172300,2607227200,21950,21950,21950,21950,0
|
|
20241023,172200,2607227200,21950,21950,21950,21950,0
|
|
20241023,172100,2607227200,21950,21950,21950,21950,0
|
|
20241023,172000,2607227200,21950,21950,21950,21950,0
|
|
20241023,171900,2607227200,21950,21950,21950,21950,0
|
|
20241023,171800,2607227200,21950,21950,21950,21950,0
|
|
20241023,171700,2607227200,21950,21950,21950,21950,0
|
|
20241023,171600,2607227200,21950,21950,21950,21950,0
|
|
20241023,171500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,171400,2607227200,21950,21950,21950,21950,0
|
|
20241023,171300,2607227200,21950,21950,21950,21950,0
|
|
20241023,171200,2607227200,21950,21950,21950,21950,0
|
|
20241023,171100,2607227200,21950,21950,21950,21950,0
|
|
20241023,171000,2607227200,21950,21950,21950,21950,0
|
|
20241023,170900,2607227200,21950,21950,21950,21950,0
|
|
20241023,170800,2607227200,21950,21950,21950,21950,0
|
|
20241023,170700,2607227200,21950,21950,21950,21950,0
|
|
20241023,170600,2607227200,21950,21950,21950,21950,0
|
|
20241023,170500,2607227200,21950,21950,21950,21950,0
|
|
20241023,170400,2607227200,21950,21950,21950,21950,0
|
|
20241023,170300,2607227200,21950,21950,21950,21950,0
|
|
20241023,170200,2607227200,21950,21950,21950,21950,0
|
|
20241023,170100,2607227200,21950,21950,21950,21950,0
|
|
20241023,170000,2607227200,21950,21950,21950,21950,0
|
|
20241023,165900,2607227200,21950,21950,21950,21950,0
|
|
20241023,165800,2607227200,21950,21950,21950,21950,0
|
|
20241023,165700,2607227200,21950,21950,21950,21950,0
|
|
20241023,165600,2607227200,21950,21950,21950,21950,0
|
|
20241023,165500,2607227200,21950,21950,21950,21950,0
|
|
20241023,165400,2607227200,21950,21950,21950,21950,0
|
|
20241023,165300,2607227200,21950,21950,21950,21950,0
|
|
20241023,165200,2607227200,21950,21950,21950,21950,0
|
|
20241023,165100,2607227200,21950,21950,21950,21950,0
|
|
20241023,165000,2607227200,21950,21950,21950,21950,0
|
|
20241023,164900,2607227200,21950,21950,21950,21950,0
|
|
20241023,164800,2607227200,21950,21950,21950,21950,0
|
|
20241023,164700,2607227200,21950,21950,21950,21950,0
|
|
20241023,164600,2607227200,21950,21950,21950,21950,0
|
|
20241023,164500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,164400,2607227200,21950,21950,21950,21950,0
|
|
20241023,164300,2607227200,21950,21950,21950,21950,0
|
|
20241023,164200,2607227200,21950,21950,21950,21950,0
|
|
20241023,164100,2607227200,21950,21950,21950,21950,0
|
|
20241023,164000,2607227200,21950,21950,21950,21950,0
|
|
20241023,163900,2607227200,21950,21950,21950,21950,0
|
|
20241023,163800,2607227200,21950,21950,21950,21950,0
|
|
20241023,163700,2607227200,21950,21950,21950,21950,0
|
|
20241023,163600,2607227200,21950,21950,21950,21950,0
|
|
20241023,163500,2607227200,21950,21950,21950,21950,0
|
|
20241023,163400,2607227200,21950,21950,21950,21950,0
|
|
20241023,163300,2607227200,21950,21950,21950,21950,0
|
|
20241023,163200,2607227200,21950,21950,21950,21950,0
|
|
20241023,163100,2607227200,21950,21950,21950,21950,0
|
|
20241023,163000,2607227200,21950,21950,21950,21950,0
|
|
20241023,162900,2607227200,21950,21950,21950,21950,0
|
|
20241023,162800,2607227200,21950,21950,21950,21950,0
|
|
20241023,162700,2607227200,21950,21950,21950,21950,0
|
|
20241023,162600,2607227200,21950,21950,21950,21950,0
|
|
20241023,162500,2607227200,21950,21950,21950,21950,0
|
|
20241023,162400,2607227200,21950,21950,21950,21950,0
|
|
20241023,162300,2607227200,21950,21950,21950,21950,0
|
|
20241023,162200,2607227200,21950,21950,21950,21950,0
|
|
20241023,162100,2607227200,21950,21950,21950,21950,0
|
|
20241023,162000,2607227200,21950,21950,21950,21950,0
|
|
20241023,161900,2607227200,21950,21950,21950,21950,0
|
|
20241023,161800,2607227200,21950,21950,21950,21950,0
|
|
20241023,161700,2607227200,21950,21950,21950,21950,0
|
|
20241023,161600,2607227200,21950,21950,21950,21950,0
|
|
20241023,161500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,161400,2607227200,21950,21950,21950,21950,0
|
|
20241023,161300,2607227200,21950,21950,21950,21950,0
|
|
20241023,161200,2607227200,21950,21950,21950,21950,0
|
|
20241023,161100,2607227200,21950,21950,21950,21950,0
|
|
20241023,161000,2607227200,21950,21950,21950,21950,0
|
|
20241023,160900,2607227200,21950,21950,21950,21950,0
|
|
20241023,160800,2607227200,21950,21950,21950,21950,0
|
|
20241023,160700,2607227200,21950,21950,21950,21950,0
|
|
20241023,160600,2607227200,21950,21950,21950,21950,0
|
|
20241023,160500,2607227200,21950,21950,21950,21950,0
|
|
20241023,160400,2607227200,21950,21950,21950,21950,0
|
|
20241023,160300,2607227200,21950,21950,21950,21950,0
|
|
20241023,160200,2607227200,21950,21950,21950,21950,0
|
|
20241023,160100,2607227200,21950,21950,21950,21950,0
|
|
20241023,160000,2607227200,21950,21950,21950,21950,0
|
|
20241023,155900,2607227200,21950,21950,21950,21950,0
|
|
20241023,155800,2607227200,21950,21950,21950,21950,0
|
|
20241023,155700,2607227200,21950,21950,21950,21950,0
|
|
20241023,155600,2607227200,21950,21950,21950,21950,0
|
|
20241023,155500,2607227200,21950,21950,21950,21950,0
|
|
20241023,155400,2607227200,21950,21950,21950,21950,0
|
|
20241023,155300,2607227200,21950,21950,21950,21950,0
|
|
20241023,155200,2607227200,21950,21950,21950,21950,0
|
|
20241023,155100,2607227200,21950,21950,21950,21950,0
|
|
20241023,155000,2607227200,21950,21950,21950,21950,0
|
|
20241023,154900,2607227200,21950,21950,21950,21950,0
|
|
20241023,154800,2607227200,21950,21950,21950,21950,0
|
|
20241023,154700,2607227200,21950,21950,21950,21950,0
|
|
20241023,154600,2607227200,21950,21950,21950,21950,0
|
|
20241023,154500,2607227200,21950,21950,21950,21950,3131
|
|
20241023,154400,2607227200,21950,21950,21950,21950,0
|
|
20241023,154300,2607227200,21950,21950,21950,21950,0
|
|
20241023,154200,2607227200,21950,21950,21950,21950,0
|
|
20241023,154100,2607227200,21950,21950,21950,21950,0
|
|
20241023,154000,2607227200,21950,21950,21950,21950,0
|
|
20241023,153900,2607227200,21950,21950,21950,21950,0
|
|
20241023,153800,2607227200,21950,21950,21950,21950,0
|
|
20241023,153700,2607227200,21950,21950,21950,21950,0
|
|
20241023,153600,2607227200,21950,21950,21950,21950,0
|
|
20241023,153500,2607227200,21950,21950,21950,21950,0
|
|
20241023,153400,2607227200,21950,21950,21950,21950,0
|
|
20241023,153300,2607227200,21950,21950,21950,21950,0
|
|
20241023,153200,2607227200,21950,21950,21950,21950,0
|
|
20241023,153100,2607227200,21950,21950,21950,21950,0
|
|
20241023,153000,2607227200,21950,21950,21950,21950,3131
|
|
20241023,152900,2538501750,21950,21950,21950,21950,0
|
|
20241023,152800,2538501750,21950,21950,21950,21950,0
|
|
20241023,152700,2538501750,21950,21950,21950,21950,0
|
|
20241023,152600,2538501750,21950,21950,21950,21950,0
|
|
20241023,152500,2538501750,21950,21950,21950,21950,0
|
|
20241023,152400,2538501750,21950,21950,21950,21950,0
|
|
20241023,152300,2538501750,21950,21950,21950,21950,0
|
|
20241023,152200,2538501750,21950,21950,21950,21950,0
|
|
20241023,152100,2538501750,21950,21950,21950,21950,0
|
|
20241023,152000,2538501750,21950,21950,21950,21950,0
|
|
20241023,151900,2538501750,21950,21900,22050,21900,803
|
|
20241023,151800,2520816800,22050,21850,22050,21850,1372
|
|
20241023,151700,2490716350,21900,21950,21950,21900,735
|
|
20241023,151600,2474588700,21950,21950,21950,21950,68
|
|
20241023,151500,2473096100,22000,22000,22000,22000,580
|
|
20241023,151400,2460336100,22000,21950,22000,21950,498
|
|
20241023,151300,2449384250,22000,22050,22050,22000,1386
|
|
20241023,151200,2418882150,22050,22000,22050,21950,337
|
|
20241023,151100,2411465400,22000,22000,22050,22000,713
|
|
20241023,151000,2395765300,22050,22000,22050,21900,1108
|
|
20241023,150900,2371389350,22000,22000,22000,21850,330
|
|
20241023,150800,2364131300,22000,21950,22000,21900,821
|
|
20241023,150700,2346106700,21950,21950,21950,21800,361
|
|
20241023,150600,2338184950,21950,21950,21950,21900,306
|
|
20241023,150500,2331468350,21800,21900,21950,21750,589
|
|
20241023,150400,2318603800,21750,21800,21850,21750,206
|
|
20241023,150300,2314116800,21800,21900,21900,21800,52
|
|
20241023,150200,2312979000,21900,21850,21900,21750,1137
|
|
20241023,150100,2288207850,21950,21950,21950,21900,107
|
|
20241023,150000,2285861700,21950,21850,21950,21850,312
|
|
20241023,145900,2279026250,21850,21900,21900,21800,1561
|
|
20241023,145800,2244970600,21900,21900,21900,21900,208
|
|
20241023,145700,2240415400,21900,21900,21950,21800,708
|
|
20241023,145600,2224951200,21900,21900,21900,21850,297
|
|
20241023,145500,2218453750,21850,21950,21950,21850,534
|
|
20241023,145400,2206754500,22000,21950,22000,21950,159
|
|
20241023,145300,2203264400,21950,21950,22000,21950,507
|
|
20241023,145200,2192135700,22000,22050,22050,22000,205
|
|
20241023,145100,2187625650,22000,22000,22000,22000,104
|
|
20241023,145000,2185337650,22050,22050,22050,22050,174
|
|
20241023,144900,2181500950,22050,22100,22100,22050,677
|
|
20241023,144800,2166569250,22100,22050,22100,22050,177
|
|
20241023,144700,2162657900,22050,22100,22100,22050,59
|
|
20241023,144600,2161354150,22050,22050,22100,22050,13
|
|
20241023,144500,2161067100,22100,22050,22100,22050,55
|
|
20241023,144400,2159853100,22050,22100,22100,22050,154
|
|
20241023,144300,2156450100,22100,22000,22100,22000,634
|
|
20241023,144200,2142476100,22000,22000,22000,22000,16
|
|
20241023,144100,2142124100,22000,21900,22000,21900,1416
|
|
20241023,144000,2111065550,21900,21950,21950,21900,527
|
|
20241023,143900,2099523750,21950,21950,21950,21950,708
|
|
20241023,143800,2083983150,22000,22000,22050,22000,627
|
|
20241023,143700,2070189100,22000,22000,22000,22000,45
|
|
20241023,143600,2069199100,22000,22000,22000,22000,333
|
|
20241023,143500,2061873100,22000,22000,22050,22000,129
|
|
20241023,143400,2059034450,22050,22050,22050,22050,265
|
|
20241023,143300,2053191200,22050,22050,22050,22050,2
|
|
20241023,143200,2053147100,22050,22050,22050,22050,16
|
|
20241023,143100,2052794300,22050,22000,22050,22000,63
|
|
20241023,143000,2051408250,22000,22000,22000,22000,291
|
|
20241023,142900,2045006250,21950,22050,22050,21950,1027
|
|
20241023,142800,2022443100,22050,22050,22100,22000,1179
|
|
20241023,142700,1996449600,22050,22050,22050,22050,25
|
|
20241023,142600,1995898350,22000,22000,22000,21950,1607
|
|
20241023,142500,1960549200,22000,22000,22000,22000,392
|
|
20241023,142400,1951925200,21950,21950,22000,21850,1108
|
|
20241023,142300,1927632450,21950,21950,21950,21800,681
|
|
20241023,142200,1912756900,21950,21950,21950,21950,39
|
|
20241023,142100,1911900850,21950,21950,21950,21900,406
|
|
20241023,142000,1902999150,21950,21950,21950,21950,38
|
|
20241023,141900,1902165050,21950,21900,21950,21900,139
|
|
20241023,141800,1899120900,21900,21900,21900,21900,23
|
|
20241023,141700,1898617200,21950,21900,21950,21900,86
|
|
20241023,141600,1896732250,21900,21900,21900,21900,26
|
|
20241023,141500,1896162850,21900,21900,21900,21900,0
|
|
20241023,141400,1896162850,21900,21800,21900,21800,965
|
|
20241023,141300,1875053600,21800,21900,21900,21750,2154
|
|
20241023,141200,1827974100,21950,21900,21950,21900,56
|
|
20241023,141100,1826745400,21900,21900,21950,21900,144
|
|
20241023,141000,1823590150,22000,22000,22000,22000,0
|
|
20241023,140900,1823590150,22000,22000,22000,21900,79
|
|
20241023,140800,1821856200,22000,21950,22000,21950,79
|
|
20241023,140700,1820120750,21950,21950,21950,21900,146
|
|
20241023,140600,1816917550,21950,21900,21950,21900,41
|
|
20241023,140500,1816017700,21950,21950,21950,21950,47
|
|
20241023,140400,1814986050,21950,21950,22000,21950,45
|
|
20241023,140300,1813998000,22000,21900,22000,21900,176
|
|
20241023,140200,1810140100,21900,22000,22000,21900,160
|
|
20241023,140100,1806626250,21950,21950,22000,21950,119
|
|
20241023,140000,1804014150,21950,22000,22000,21950,731
|
|
20241023,135900,1787967200,22000,22000,22000,21950,134
|
|
20241023,135800,1785019350,22000,21950,22000,21950,44
|
|
20241023,135700,1784052250,21950,21950,22000,21950,112
|
|
20241023,135600,1781588800,22000,21950,22000,21950,9
|
|
20241023,135500,1781391050,22000,21900,22000,21900,80
|
|
20241023,135400,1779631750,21900,22000,22000,21900,134
|
|
20241023,135300,1776693900,21950,21950,21950,21950,1730
|
|
20241023,135200,1738720400,21900,21900,21950,21900,476
|
|
20241023,135100,1728294400,21900,21950,21950,21900,34
|
|
20241023,135000,1727548450,21950,21900,21950,21900,315
|
|
20241023,134900,1720639450,21900,21950,21950,21900,230
|
|
20241023,134800,1715594800,21950,21950,21950,21900,95
|
|
20241023,134700,1713513050,21950,21900,21950,21900,93
|
|
20241023,134600,1711473000,21900,21950,21950,21900,72
|
|
20241023,134500,1709893300,21900,21900,21900,21900,11
|
|
20241023,134400,1709652400,21950,21900,21950,21900,237
|
|
20241023,134300,1704453200,21950,21950,21950,21950,44
|
|
20241023,134200,1703487400,21950,21950,21950,21950,182
|
|
20241023,134100,1699492500,21950,21900,21950,21900,60
|
|
20241023,134000,1698177500,21950,21950,22000,21950,67
|
|
20241023,133900,1696706800,21950,21950,22000,21950,669
|
|
20241023,133800,1682022200,21900,21900,21900,21900,205
|
|
20241023,133700,1677532700,21900,21900,21900,21900,155
|
|
20241023,133600,1674138200,21900,21750,21900,21750,1603
|
|
20241023,133500,1639156950,21750,21750,21750,21750,2
|
|
20241023,133400,1639113450,21800,21800,21850,21800,240
|
|
20241023,133300,1633879250,21800,21800,21800,21800,115
|
|
20241023,133200,1631372250,21800,21850,21850,21800,157
|
|
20241023,133100,1627949550,21800,21850,21850,21800,23
|
|
20241023,133000,1627447600,21850,21850,21850,21800,78
|
|
20241023,132900,1625743350,21850,21850,21850,21800,25
|
|
20241023,132800,1625198150,21800,21800,21800,21800,47
|
|
20241023,132700,1624173550,21850,21800,21850,21800,45
|
|
20241023,132600,1623191200,21850,21850,21900,21800,529
|
|
20241023,132500,1611657950,21850,21900,21900,21850,4
|
|
20241023,132400,1611570400,21900,21900,21950,21850,561
|
|
20241023,132300,1599284550,21950,21900,21950,21900,109
|
|
20241023,132200,1596894250,21950,21900,21950,21850,119
|
|
20241023,132100,1594288350,21850,21900,21900,21850,187
|
|
20241023,132000,1590198900,21900,21900,21900,21850,169
|
|
20241023,131900,1586497850,21950,21950,21950,21950,62
|
|
20241023,131800,1585136950,21950,21900,21950,21900,179
|
|
20241023,131700,1581211300,21950,21900,21950,21900,188
|
|
20241023,131600,1577089600,21900,21850,21900,21850,1915
|
|
20241023,131500,1535180950,21850,21850,21850,21800,858
|
|
20241023,131400,1516438950,21800,21800,21800,21750,200
|
|
20241023,131300,1512079000,21800,21750,21800,21750,218
|
|
20241023,131200,1507326850,21750,21750,21800,21750,1559
|
|
20241023,131100,1473399850,21750,21750,21750,21700,119
|
|
20241023,131000,1470811800,21700,21750,21750,21700,291
|
|
20241023,130900,1464485050,21700,21700,21750,21700,1276
|
|
20241023,130800,1436787950,21700,21650,21700,21650,360
|
|
20241023,130700,1428981900,21650,21650,21650,21650,925
|
|
20241023,130600,1408955650,21650,21600,21650,21600,1131
|
|
20241023,130500,1384512800,21600,21600,21600,21600,10
|
|
20241023,130400,1384296800,21550,21550,21550,21550,12
|
|
20241023,130300,1384038200,21550,21600,21600,21550,49
|
|
20241023,130200,1382980450,21600,21550,21600,21550,137
|
|
20241023,130100,1380026250,21600,21600,21600,21550,15
|
|
20241023,130000,1379702300,21600,21550,21600,21550,63
|
|
20241023,125900,1378341850,21550,21500,21600,21500,1410
|
|
20241023,125800,1347936050,21500,21500,21500,21500,167
|
|
20241023,125700,1344345550,21500,21500,21500,21500,95
|
|
20241023,125600,1342303050,21550,21550,21550,21550,31
|
|
20241023,125500,1341635000,21550,21550,21550,21550,0
|
|
20241023,125400,1341635000,21550,21500,21550,21500,60
|
|
20241023,125300,1340342200,21550,21450,21550,21450,159
|
|
20241023,125200,1336927400,21500,21500,21550,21500,657
|
|
20241023,125100,1322800200,21500,21450,21500,21450,13
|
|
20241023,125000,1322520850,21500,21450,21500,21450,36
|
|
20241023,124900,1321748050,21450,21450,21450,21450,48
|
|
20241023,124800,1320718450,21450,21450,21450,21450,32
|
|
20241023,124700,1320032050,21450,21450,21450,21450,26
|
|
20241023,124600,1319474350,21450,21450,21450,21400,114
|
|
20241023,124500,1317034050,21450,21400,21450,21400,16
|
|
20241023,124400,1316690900,21450,21450,21450,21450,29
|
|
20241023,124300,1316068850,21450,21500,21500,21450,72
|
|
20241023,124200,1314524400,21500,21500,21500,21500,40
|
|
20241023,124100,1313664400,21500,21500,21500,21500,37
|
|
20241023,124000,1312868900,21450,21450,21450,21450,18
|
|
20241023,123900,1312482800,21500,21500,21500,21500,117
|
|
20241023,123800,1309967300,21500,21500,21500,21500,76
|
|
20241023,123700,1308333300,21550,21550,21550,21550,1
|
|
20241023,123600,1308311750,21550,21400,21550,21400,821
|
|
20241023,123500,1290702650,21350,21400,21400,21350,25
|
|
20241023,123400,1290168150,21450,21400,21450,21400,84
|
|
20241023,123300,1288369800,21350,21350,21350,21350,123
|
|
20241023,123200,1285743750,21350,21350,21350,21350,1
|
|
20241023,123100,1285722400,21400,21400,21400,21400,55
|
|
20241023,123000,1284545400,21400,21400,21450,21400,54
|
|
20241023,122900,1283389300,21400,21400,21400,21400,188
|
|
20241023,122800,1279366100,21450,21400,21450,21400,237
|
|
20241023,122700,1274293000,21400,21550,21550,21400,346
|
|
20241023,122600,1266857550,21500,21550,21550,21500,140
|
|
20241023,122500,1263841400,21550,21550,21550,21550,628
|
|
20241023,122400,1250308000,21550,21550,21550,21550,131
|
|
20241023,122300,1247484950,21550,21550,21550,21500,219
|
|
20241023,122200,1242774450,21550,21550,21550,21550,355
|
|
20241023,122100,1235124200,21550,21500,21550,21500,37
|
|
20241023,122000,1234327850,21500,21500,21500,21500,13
|
|
20241023,121900,1234048350,21550,21500,21550,21500,239
|
|
20241023,121800,1228909150,21400,21550,21550,21400,400
|
|
20241023,121700,1220316450,21550,21500,21550,21500,1099
|
|
20241023,121600,1196681000,21500,21500,21500,21500,37
|
|
20241023,121500,1195885500,21500,21500,21500,21500,40
|
|
20241023,121400,1195025500,21500,21450,21500,21450,108
|
|
20241023,121300,1192708550,21450,21500,21500,21450,532
|
|
20241023,121200,1181285700,21450,21500,21500,21450,96
|
|
20241023,121100,1179224500,21450,21500,21500,21450,237
|
|
20241023,121000,1174129050,21500,21400,21500,21400,1528
|
|
20241023,120900,1141393050,21400,21350,21400,21350,38
|
|
20241023,120800,1140580350,21400,21400,21400,21350,34
|
|
20241023,120700,1139853250,21400,21400,21400,21400,218
|
|
20241023,120600,1135188050,21400,21400,21400,21400,183
|
|
20241023,120500,1131271850,21400,21350,21400,21350,182
|
|
20241023,120400,1127382100,21350,21350,21350,21350,16
|
|
20241023,120300,1127040500,21350,21300,21350,21300,1933
|
|
20241023,120200,1085793000,21250,21250,21250,21250,0
|
|
20241023,120100,1085793000,21250,21300,21300,21250,21
|
|
20241023,120000,1085345800,21300,21300,21300,21300,47
|
|
20241023,115900,1084344700,21300,21300,21300,21300,4
|
|
20241023,115800,1084259500,21250,21250,21250,21250,19
|
|
20241023,115700,1083855750,21300,21250,21300,21250,32
|
|
20241023,115600,1083174400,21250,21250,21250,21250,0
|
|
20241023,115500,1083174400,21250,21250,21250,21250,68
|
|
20241023,115400,1081729400,21300,21300,21300,21300,105
|
|
20241023,115300,1079492900,21300,21300,21300,21300,17
|
|
20241023,115200,1079130800,21300,21300,21300,21300,529
|
|
20241023,115100,1067863100,21300,21300,21300,21300,37
|
|
20241023,115000,1067075000,21300,21300,21300,21300,8
|
|
20241023,114900,1066904600,21250,21250,21250,21250,50
|
|
20241023,114800,1065842100,21300,21300,21300,21250,82
|
|
20241023,114700,1064095850,21300,21300,21300,21300,7
|
|
20241023,114600,1063946750,21300,21300,21300,21300,127
|
|
20241023,114500,1061241650,21300,21300,21300,21300,1092
|
|
20241023,114400,1037982050,21300,21300,21300,21300,10
|
|
20241023,114300,1037769050,21300,21300,21300,21300,105
|
|
20241023,114200,1035532550,21300,21300,21300,21300,48
|
|
20241023,114100,1034510150,21300,21300,21300,21300,0
|
|
20241023,114000,1034510150,21300,21300,21300,21300,2
|
|
20241023,113900,1034467550,21250,21300,21300,21250,151
|
|
20241023,113800,1031251750,21300,21250,21300,21250,11
|
|
20241023,113700,1031017800,21300,21250,21300,21250,25
|
|
20241023,113600,1030486500,21250,21300,21300,21250,52
|
|
20241023,113500,1029379000,21300,21300,21300,21250,144
|
|
20241023,113400,1026312550,21300,21300,21300,21300,10
|
|
20241023,113300,1026099550,21250,21250,21250,21250,1
|
|
20241023,113200,1026078300,21300,21250,21300,21250,29
|
|
20241023,113100,1025460850,21300,21300,21300,21300,11
|
|
20241023,113000,1025226550,21300,21300,21300,21300,30
|
|
20241023,112900,1024587550,21250,21250,21300,21250,341
|
|
20241023,112800,1017340450,21250,21350,21350,21250,224
|
|
20241023,112700,1012569550,21300,21300,21350,21300,112
|
|
20241023,112600,1010178450,21350,21250,21350,21250,247
|
|
20241023,112500,1004914750,21250,21250,21250,21250,55
|
|
20241023,112400,1003746000,21250,21250,21250,21250,9
|
|
20241023,112300,1003554750,21250,21250,21300,21250,139
|
|
20241023,112200,1000600250,21300,21250,21300,21250,61
|
|
20241023,112100,999301050,21250,21250,21250,21250,10
|
|
20241023,112000,999088550,21250,21250,21300,21250,36
|
|
20241023,111900,998322850,21150,21250,21250,21150,107
|
|
20241023,111800,996049800,21250,21250,21250,21250,2
|
|
20241023,111700,996007300,21250,21250,21300,21250,1808
|
|
20241023,111600,957521800,21250,21200,21250,21200,156
|
|
20241023,111500,954214550,21250,21250,21250,21250,0
|
|
20241023,111400,954214550,21250,21200,21250,21200,75
|
|
20241023,111300,952620850,21200,21200,21200,21150,464
|
|
20241023,111200,942792600,21200,21200,21200,21200,50
|
|
20241023,111100,941732600,21200,21200,21200,21200,240
|
|
20241023,111000,936644600,21150,21150,21150,21150,0
|
|
20241023,110900,936644600,21150,21150,21150,21150,150
|
|
20241023,110800,933472100,21200,21200,21200,21200,117
|
|
20241023,110700,930991700,21200,21200,21200,21200,39
|
|
20241023,110600,930164900,21200,21200,21200,21200,0
|
|
20241023,110500,930164900,21200,21200,21200,21200,1
|
|
20241023,110400,930143700,21200,21200,21250,21200,270
|
|
20241023,110300,924419500,21200,21250,21250,21200,3
|
|
20241023,110200,924355800,21250,21250,21250,21250,80
|
|
20241023,110100,922655800,21250,21250,21250,21250,41
|
|
20241023,110000,921784550,21200,21200,21200,21200,7
|
|
20241023,105900,921636150,21250,21250,21250,21250,28
|
|
20241023,105800,921041150,21250,21100,21250,21100,258
|
|
20241023,105700,915570600,21150,21150,21150,21150,20
|
|
20241023,105600,915147600,21150,21150,21150,21150,69
|
|
20241023,105500,913688250,21200,21150,21250,21150,27
|
|
20241023,105400,913115200,21200,21200,21200,21200,183
|
|
20241023,105300,909235600,21250,21250,21250,21200,137
|
|
20241023,105200,906325350,21250,21250,21250,21250,84
|
|
20241023,105100,904540350,21250,21250,21250,21250,30
|
|
20241023,105000,903902850,21200,21250,21250,21200,12
|
|
20241023,104900,903648400,21200,21200,21200,21200,341
|
|
20241023,104800,896419200,21200,21100,21200,21100,1011
|
|
20241023,104700,875054000,21100,21100,21100,21100,30
|
|
20241023,104600,874421000,21100,21100,21100,21100,47
|
|
20241023,104500,873429300,21100,21100,21100,21100,0
|
|
20241023,104400,873429300,21100,21050,21100,21050,752
|
|
20241023,104300,857576350,21050,21050,21050,21050,43
|
|
20241023,104200,856671200,21000,21000,21000,21000,0
|
|
20241023,104100,856671200,21000,21000,21000,21000,0
|
|
20241023,104000,856671200,21000,21000,21000,21000,24
|
|
20241023,103900,856167200,21050,20950,21050,20950,300
|
|
20241023,103800,849875200,20950,20950,21000,20950,230
|
|
20241023,103700,845046050,21000,21000,21000,21000,81
|
|
20241023,103600,843345050,21000,21000,21000,21000,136
|
|
20241023,103500,840489050,20850,20950,20950,20850,313
|
|
20241023,103400,833941800,21000,21000,21000,21000,66
|
|
20241023,103300,832555800,21000,20900,21000,20900,27
|
|
20241023,103200,831990150,20950,20950,20950,20950,60
|
|
20241023,103100,830733150,20950,20950,21000,20950,311
|
|
20241023,103000,824212400,21000,21000,21000,20950,283
|
|
20241023,102900,818269500,21000,21000,21000,21000,103
|
|
20241023,102800,816106500,21050,20950,21050,20950,934
|
|
20241023,102700,796488600,20950,20950,21000,20950,223
|
|
20241023,102600,791815000,20950,21000,21000,20950,161
|
|
20241023,102500,788441300,21000,20950,21000,20950,48
|
|
20241023,102400,787434250,21000,20900,21000,20900,114
|
|
20241023,102300,785051250,20900,20850,20900,20850,64
|
|
20241023,102200,783716350,20850,20850,20850,20850,351
|
|
20241023,102100,776398000,20850,21000,21000,20850,176
|
|
20241023,102000,772713050,20950,20900,21000,20900,1087
|
|
20241023,101900,749987400,21000,20900,21000,20900,294
|
|
20241023,101800,743833100,20900,20900,21000,20900,896
|
|
20241023,101700,725093650,20900,20900,20950,20900,87
|
|
20241023,101600,723274700,20950,21050,21050,20950,1547
|
|
20241023,101500,690816750,21050,21050,21050,21000,139
|
|
20241023,101400,687891300,21050,21050,21050,21050,602
|
|
20241023,101300,675219200,21100,21100,21100,21100,0
|
|
20241023,101200,675219200,21100,21100,21100,21100,1
|
|
20241023,101100,675198100,21100,21100,21100,21050,30
|
|
20241023,101000,674565150,21100,21150,21150,21100,26
|
|
20241023,100900,674016450,21150,21150,21150,21150,100
|
|
20241023,100800,671901450,21150,21150,21150,21150,45
|
|
20241023,100700,670949700,21150,21050,21150,21050,180
|
|
20241023,100600,667151800,21100,21100,21100,21100,20
|
|
20241023,100500,666729800,21050,21050,21100,21050,369
|
|
20241023,100400,658952050,21050,21050,21050,21050,103
|
|
20241023,100300,656783900,21050,21150,21150,21050,482
|
|
20241023,100200,646621000,21100,21100,21150,21100,119
|
|
20241023,100100,644109950,21150,21100,21150,21100,83
|
|
20241023,100000,642358100,21100,21100,21100,21050,428
|
|
20241023,095900,633327350,21100,21100,21100,21050,167
|
|
20241023,095800,629808700,21050,21050,21050,21050,98
|
|
20241023,095700,627745800,21100,21150,21150,21100,21
|
|
20241023,095600,627302600,21150,21150,21150,21100,455
|
|
20241023,095500,617697250,21150,21150,21150,21150,190
|
|
20241023,095400,613678750,21200,21200,21200,21200,14
|
|
20241023,095300,613381950,21200,21200,21200,21150,43
|
|
20241023,095200,612470650,21200,21200,21200,21200,345
|
|
20241023,095100,605156650,21250,21300,21300,21200,181
|
|
20241023,095000,601309950,21300,21300,21300,21250,249
|
|
20241023,094900,596008350,21300,21250,21300,21250,197
|
|
20241023,094800,591816050,21250,21150,21300,21150,2444
|
|
20241023,094700,540003150,21150,21150,21150,21100,375
|
|
20241023,094600,532071950,21150,21150,21150,21150,129
|
|
20241023,094500,529343600,21150,21150,21200,21150,103
|
|
20241023,094400,527165050,21150,21150,21200,21150,280
|
|
20241023,094300,521242350,21150,21100,21150,21100,140
|
|
20241023,094200,518281650,21150,21150,21150,21100,223
|
|
20241023,094100,513567150,21150,21150,21150,21150,831
|
|
20241023,094000,495991500,21100,21050,21150,21050,484
|
|
20241023,093900,485785950,21050,21050,21100,21050,1227
|
|
20241023,093800,459907750,21100,21000,21100,20950,1578
|
|
20241023,093700,426707000,21000,21000,21050,20950,302
|
|
20241023,093600,420365250,21000,21000,21050,21000,64
|
|
20241023,093500,419021200,21000,21000,21000,20950,28
|
|
20241023,093400,418433250,21000,21050,21050,20950,158
|
|
20241023,093300,415118300,21050,21000,21050,21000,192
|
|
20241023,093200,411085050,20900,20950,20950,20900,59
|
|
20241023,093100,409849300,20950,21000,21000,20950,574
|
|
20241023,093000,397798750,20950,20950,21000,20900,283
|
|
20241023,092900,391876200,20950,20950,21000,20900,97
|
|
20241023,092800,389846300,20900,21000,21000,20900,1071
|
|
20241023,092700,367436850,21000,20900,21000,20900,151
|
|
20241023,092600,364265950,21000,20900,21000,20900,217
|
|
20241023,092500,359722350,20900,20850,20900,20750,394
|
|
20241023,092400,351488300,20850,20750,20850,20700,1517
|
|
20241023,092300,319992600,20750,20750,20750,20750,3
|
|
20241023,092200,319930350,20750,20700,20750,20700,31
|
|
20241023,092100,319287350,20650,20750,20750,20650,330
|
|
20241023,092000,312456750,20750,20750,20750,20700,719
|
|
20241023,091900,297562850,20750,20850,20850,20750,1937
|
|
20241023,091800,257256550,20900,20850,20900,20850,158
|
|
20241023,091700,253959700,20900,20850,20900,20850,11
|
|
20241023,091600,253730300,20850,20850,20850,20850,485
|
|
20241023,091500,243618050,20850,20900,20900,20850,396
|
|
20241023,091400,235354950,20900,20950,20950,20900,793
|
|
20241023,091300,218778800,20950,20950,20950,20950,254
|
|
20241023,091200,213457500,20900,21000,21000,20900,1056
|
|
20241023,091100,191358100,21000,21000,21000,21000,88
|
|
20241023,091000,189510100,21050,21000,21050,21000,341
|
|
20241023,090900,182337900,20950,20800,20950,20750,202
|
|
20241023,090800,178119200,20750,20900,20900,20750,735
|
|
20241023,090700,162828850,20900,20950,20950,20900,242
|
|
20241023,090600,157759650,21000,21000,21050,21000,1114
|
|
20241023,090500,134329850,21000,20950,21000,20950,383
|
|
20241023,090400,126289900,20950,20900,20950,20800,256
|
|
20241023,090300,120927350,20850,20700,20850,20700,1904
|
|
20241023,090200,81437450,20700,20900,21000,20700,879
|
|
20241023,090100,63192850,20900,21050,21050,20900,899
|
|
20241023,090000,44308650,21050,20800,21100,20800,2121
|