633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,192900,33744392200,24800,24800,24800,24800,0
|
|
20231019,192800,33744392200,24800,24800,24800,24800,0
|
|
20231019,192700,33744392200,24800,24800,24800,24800,0
|
|
20231019,192600,33744392200,24800,24800,24800,24800,0
|
|
20231019,192500,33744392200,24800,24800,24800,24800,0
|
|
20231019,192400,33744392200,24800,24800,24800,24800,0
|
|
20231019,192300,33744392200,24800,24800,24800,24800,0
|
|
20231019,192200,33744392200,24800,24800,24800,24800,0
|
|
20231019,192100,33744392200,24800,24800,24800,24800,0
|
|
20231019,192000,33744392200,24800,24800,24800,24800,0
|
|
20231019,191900,33744392200,24800,24800,24800,24800,0
|
|
20231019,191800,33744392200,24800,24800,24800,24800,0
|
|
20231019,191700,33744392200,24800,24800,24800,24800,0
|
|
20231019,191600,33744392200,24800,24800,24800,24800,0
|
|
20231019,191500,33744392200,24800,24800,24800,24800,0
|
|
20231019,191400,33744392200,24800,24800,24800,24800,0
|
|
20231019,191300,33744392200,24800,24800,24800,24800,0
|
|
20231019,191200,33744392200,24800,24800,24800,24800,0
|
|
20231019,191100,33744392200,24800,24800,24800,24800,0
|
|
20231019,191000,33744392200,24800,24800,24800,24800,0
|
|
20231019,190900,33744392200,24800,24800,24800,24800,0
|
|
20231019,190800,33744392200,24800,24800,24800,24800,0
|
|
20231019,190700,33744392200,24800,24800,24800,24800,0
|
|
20231019,190600,33744392200,24800,24800,24800,24800,0
|
|
20231019,190500,33744392200,24800,24800,24800,24800,0
|
|
20231019,190400,33744392200,24800,24800,24800,24800,0
|
|
20231019,190300,33744392200,24800,24800,24800,24800,0
|
|
20231019,190200,33744392200,24800,24800,24800,24800,0
|
|
20231019,190100,33744392200,24800,24800,24800,24800,0
|
|
20231019,190000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,185900,33744392200,24800,24800,24800,24800,0
|
|
20231019,185800,33744392200,24800,24800,24800,24800,0
|
|
20231019,185700,33744392200,24800,24800,24800,24800,0
|
|
20231019,185600,33744392200,24800,24800,24800,24800,0
|
|
20231019,185500,33744392200,24800,24800,24800,24800,0
|
|
20231019,185400,33744392200,24800,24800,24800,24800,0
|
|
20231019,185300,33744392200,24800,24800,24800,24800,0
|
|
20231019,185200,33744392200,24800,24800,24800,24800,0
|
|
20231019,185100,33744392200,24800,24800,24800,24800,0
|
|
20231019,185000,33744392200,24800,24800,24800,24800,0
|
|
20231019,184900,33744392200,24800,24800,24800,24800,0
|
|
20231019,184800,33744392200,24800,24800,24800,24800,0
|
|
20231019,184700,33744392200,24800,24800,24800,24800,0
|
|
20231019,184600,33744392200,24800,24800,24800,24800,0
|
|
20231019,184500,33744392200,24800,24800,24800,24800,0
|
|
20231019,184400,33744392200,24800,24800,24800,24800,0
|
|
20231019,184300,33744392200,24800,24800,24800,24800,0
|
|
20231019,184200,33744392200,24800,24800,24800,24800,0
|
|
20231019,184100,33744392200,24800,24800,24800,24800,0
|
|
20231019,184000,33744392200,24800,24800,24800,24800,0
|
|
20231019,183900,33744392200,24800,24800,24800,24800,0
|
|
20231019,183800,33744392200,24800,24800,24800,24800,0
|
|
20231019,183700,33744392200,24800,24800,24800,24800,0
|
|
20231019,183600,33744392200,24800,24800,24800,24800,0
|
|
20231019,183500,33744392200,24800,24800,24800,24800,0
|
|
20231019,183400,33744392200,24800,24800,24800,24800,0
|
|
20231019,183300,33744392200,24800,24800,24800,24800,0
|
|
20231019,183200,33744392200,24800,24800,24800,24800,0
|
|
20231019,183100,33744392200,24800,24800,24800,24800,0
|
|
20231019,183000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,182900,33744392200,24800,24800,24800,24800,0
|
|
20231019,182800,33744392200,24800,24800,24800,24800,0
|
|
20231019,182700,33744392200,24800,24800,24800,24800,0
|
|
20231019,182600,33744392200,24800,24800,24800,24800,0
|
|
20231019,182500,33744392200,24800,24800,24800,24800,0
|
|
20231019,182400,33744392200,24800,24800,24800,24800,0
|
|
20231019,182300,33744392200,24800,24800,24800,24800,0
|
|
20231019,182200,33744392200,24800,24800,24800,24800,0
|
|
20231019,182100,33744392200,24800,24800,24800,24800,0
|
|
20231019,182000,33744392200,24800,24800,24800,24800,0
|
|
20231019,181900,33744392200,24800,24800,24800,24800,0
|
|
20231019,181800,33744392200,24800,24800,24800,24800,0
|
|
20231019,181700,33744392200,24800,24800,24800,24800,0
|
|
20231019,181600,33744392200,24800,24800,24800,24800,0
|
|
20231019,181500,33744392200,24800,24800,24800,24800,0
|
|
20231019,181400,33744392200,24800,24800,24800,24800,0
|
|
20231019,181300,33744392200,24800,24800,24800,24800,0
|
|
20231019,181200,33744392200,24800,24800,24800,24800,0
|
|
20231019,181100,33744392200,24800,24800,24800,24800,0
|
|
20231019,181000,33744392200,24800,24800,24800,24800,0
|
|
20231019,180900,33744392200,24800,24800,24800,24800,0
|
|
20231019,180800,33744392200,24800,24800,24800,24800,0
|
|
20231019,180700,33744392200,24800,24800,24800,24800,0
|
|
20231019,180600,33744392200,24800,24800,24800,24800,0
|
|
20231019,180500,33744392200,24800,24800,24800,24800,0
|
|
20231019,180400,33744392200,24800,24800,24800,24800,0
|
|
20231019,180300,33744392200,24800,24800,24800,24800,0
|
|
20231019,180200,33744392200,24800,24800,24800,24800,0
|
|
20231019,180100,33744392200,24800,24800,24800,24800,0
|
|
20231019,180000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,175900,33744392200,24800,24800,24800,24800,0
|
|
20231019,175800,33744392200,24800,24800,24800,24800,0
|
|
20231019,175700,33744392200,24800,24800,24800,24800,0
|
|
20231019,175600,33744392200,24800,24800,24800,24800,0
|
|
20231019,175500,33744392200,24800,24800,24800,24800,0
|
|
20231019,175400,33744392200,24800,24800,24800,24800,0
|
|
20231019,175300,33744392200,24800,24800,24800,24800,0
|
|
20231019,175200,33744392200,24800,24800,24800,24800,0
|
|
20231019,175100,33744392200,24800,24800,24800,24800,0
|
|
20231019,175000,33744392200,24800,24800,24800,24800,0
|
|
20231019,174900,33744392200,24800,24800,24800,24800,0
|
|
20231019,174800,33744392200,24800,24800,24800,24800,0
|
|
20231019,174700,33744392200,24800,24800,24800,24800,0
|
|
20231019,174600,33744392200,24800,24800,24800,24800,0
|
|
20231019,174500,33744392200,24800,24800,24800,24800,0
|
|
20231019,174400,33744392200,24800,24800,24800,24800,0
|
|
20231019,174300,33744392200,24800,24800,24800,24800,0
|
|
20231019,174200,33744392200,24800,24800,24800,24800,0
|
|
20231019,174100,33744392200,24800,24800,24800,24800,0
|
|
20231019,174000,33744392200,24800,24800,24800,24800,0
|
|
20231019,173900,33744392200,24800,24800,24800,24800,0
|
|
20231019,173800,33744392200,24800,24800,24800,24800,0
|
|
20231019,173700,33744392200,24800,24800,24800,24800,0
|
|
20231019,173600,33744392200,24800,24800,24800,24800,0
|
|
20231019,173500,33744392200,24800,24800,24800,24800,0
|
|
20231019,173400,33744392200,24800,24800,24800,24800,0
|
|
20231019,173300,33744392200,24800,24800,24800,24800,0
|
|
20231019,173200,33744392200,24800,24800,24800,24800,0
|
|
20231019,173100,33744392200,24800,24800,24800,24800,0
|
|
20231019,173000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,172900,33744392200,24800,24800,24800,24800,0
|
|
20231019,172800,33744392200,24800,24800,24800,24800,0
|
|
20231019,172700,33744392200,24800,24800,24800,24800,0
|
|
20231019,172600,33744392200,24800,24800,24800,24800,0
|
|
20231019,172500,33744392200,24800,24800,24800,24800,0
|
|
20231019,172400,33744392200,24800,24800,24800,24800,0
|
|
20231019,172300,33744392200,24800,24800,24800,24800,0
|
|
20231019,172200,33744392200,24800,24800,24800,24800,0
|
|
20231019,172100,33744392200,24800,24800,24800,24800,0
|
|
20231019,172000,33744392200,24800,24800,24800,24800,0
|
|
20231019,171900,33744392200,24800,24800,24800,24800,0
|
|
20231019,171800,33744392200,24800,24800,24800,24800,0
|
|
20231019,171700,33744392200,24800,24800,24800,24800,0
|
|
20231019,171600,33744392200,24800,24800,24800,24800,0
|
|
20231019,171500,33744392200,24800,24800,24800,24800,0
|
|
20231019,171400,33744392200,24800,24800,24800,24800,0
|
|
20231019,171300,33744392200,24800,24800,24800,24800,0
|
|
20231019,171200,33744392200,24800,24800,24800,24800,0
|
|
20231019,171100,33744392200,24800,24800,24800,24800,0
|
|
20231019,171000,33744392200,24800,24800,24800,24800,0
|
|
20231019,170900,33744392200,24800,24800,24800,24800,0
|
|
20231019,170800,33744392200,24800,24800,24800,24800,0
|
|
20231019,170700,33744392200,24800,24800,24800,24800,0
|
|
20231019,170600,33744392200,24800,24800,24800,24800,0
|
|
20231019,170500,33744392200,24800,24800,24800,24800,0
|
|
20231019,170400,33744392200,24800,24800,24800,24800,0
|
|
20231019,170300,33744392200,24800,24800,24800,24800,0
|
|
20231019,170200,33744392200,24800,24800,24800,24800,0
|
|
20231019,170100,33744392200,24800,24800,24800,24800,0
|
|
20231019,170000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,165900,33744392200,24800,24800,24800,24800,0
|
|
20231019,165800,33744392200,24800,24800,24800,24800,0
|
|
20231019,165700,33744392200,24800,24800,24800,24800,0
|
|
20231019,165600,33744392200,24800,24800,24800,24800,0
|
|
20231019,165500,33744392200,24800,24800,24800,24800,0
|
|
20231019,165400,33744392200,24800,24800,24800,24800,0
|
|
20231019,165300,33744392200,24800,24800,24800,24800,0
|
|
20231019,165200,33744392200,24800,24800,24800,24800,0
|
|
20231019,165100,33744392200,24800,24800,24800,24800,0
|
|
20231019,165000,33744392200,24800,24800,24800,24800,0
|
|
20231019,164900,33744392200,24800,24800,24800,24800,0
|
|
20231019,164800,33744392200,24800,24800,24800,24800,0
|
|
20231019,164700,33744392200,24800,24800,24800,24800,0
|
|
20231019,164600,33744392200,24800,24800,24800,24800,0
|
|
20231019,164500,33744392200,24800,24800,24800,24800,0
|
|
20231019,164400,33744392200,24800,24800,24800,24800,0
|
|
20231019,164300,33744392200,24800,24800,24800,24800,0
|
|
20231019,164200,33744392200,24800,24800,24800,24800,0
|
|
20231019,164100,33744392200,24800,24800,24800,24800,0
|
|
20231019,164000,33744392200,24800,24800,24800,24800,0
|
|
20231019,163900,33744392200,24800,24800,24800,24800,0
|
|
20231019,163800,33744392200,24800,24800,24800,24800,0
|
|
20231019,163700,33744392200,24800,24800,24800,24800,0
|
|
20231019,163600,33744392200,24800,24800,24800,24800,0
|
|
20231019,163500,33744392200,24800,24800,24800,24800,0
|
|
20231019,163400,33744392200,24800,24800,24800,24800,0
|
|
20231019,163300,33744392200,24800,24800,24800,24800,0
|
|
20231019,163200,33744392200,24800,24800,24800,24800,0
|
|
20231019,163100,33744392200,24800,24800,24800,24800,0
|
|
20231019,163000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,162900,33744392200,24800,24800,24800,24800,0
|
|
20231019,162800,33744392200,24800,24800,24800,24800,0
|
|
20231019,162700,33744392200,24800,24800,24800,24800,0
|
|
20231019,162600,33744392200,24800,24800,24800,24800,0
|
|
20231019,162500,33744392200,24800,24800,24800,24800,0
|
|
20231019,162400,33744392200,24800,24800,24800,24800,0
|
|
20231019,162300,33744392200,24800,24800,24800,24800,0
|
|
20231019,162200,33744392200,24800,24800,24800,24800,0
|
|
20231019,162100,33744392200,24800,24800,24800,24800,0
|
|
20231019,162000,33744392200,24800,24800,24800,24800,0
|
|
20231019,161900,33744392200,24800,24800,24800,24800,0
|
|
20231019,161800,33744392200,24800,24800,24800,24800,0
|
|
20231019,161700,33744392200,24800,24800,24800,24800,0
|
|
20231019,161600,33744392200,24800,24800,24800,24800,0
|
|
20231019,161500,33744392200,24800,24800,24800,24800,0
|
|
20231019,161400,33744392200,24800,24800,24800,24800,0
|
|
20231019,161300,33744392200,24800,24800,24800,24800,0
|
|
20231019,161200,33744392200,24800,24800,24800,24800,0
|
|
20231019,161100,33744392200,24800,24800,24800,24800,0
|
|
20231019,161000,33744392200,24800,24800,24800,24800,0
|
|
20231019,160900,33744392200,24800,24800,24800,24800,0
|
|
20231019,160800,33744392200,24800,24800,24800,24800,0
|
|
20231019,160700,33744392200,24800,24800,24800,24800,0
|
|
20231019,160600,33744392200,24800,24800,24800,24800,0
|
|
20231019,160500,33744392200,24800,24800,24800,24800,0
|
|
20231019,160400,33744392200,24800,24800,24800,24800,0
|
|
20231019,160300,33744392200,24800,24800,24800,24800,0
|
|
20231019,160200,33744392200,24800,24800,24800,24800,0
|
|
20231019,160100,33744392200,24800,24800,24800,24800,0
|
|
20231019,160000,33744392200,24800,24800,24800,24800,25603
|
|
20231019,155900,33744392200,24800,24800,24800,24800,0
|
|
20231019,155800,33744392200,24800,24800,24800,24800,0
|
|
20231019,155700,33744392200,24800,24800,24800,24800,0
|
|
20231019,155600,33744392200,24800,24800,24800,24800,0
|
|
20231019,155500,33744392200,24800,24800,24800,24800,0
|
|
20231019,155400,33744392200,24800,24800,24800,24800,0
|
|
20231019,155300,33744392200,24800,24800,24800,24800,0
|
|
20231019,155200,33744392200,24800,24800,24800,24800,0
|
|
20231019,155100,33744392200,24800,24800,24800,24800,0
|
|
20231019,155000,33744392200,24800,24800,24800,24800,0
|
|
20231019,154900,33744392200,24800,24800,24800,24800,0
|
|
20231019,154800,33744392200,24800,24800,24800,24800,0
|
|
20231019,154700,33744392200,24800,24800,24800,24800,0
|
|
20231019,154600,33744392200,24800,24800,24800,24800,0
|
|
20231019,154500,33744392200,24800,24800,24800,24800,0
|
|
20231019,154400,33744392200,24800,24800,24800,24800,0
|
|
20231019,154300,33744392200,24800,24800,24800,24800,0
|
|
20231019,154200,33744392200,24800,24800,24800,24800,0
|
|
20231019,154100,33744392200,24800,24800,24800,24800,0
|
|
20231019,154000,33744392200,24800,24800,24800,24800,0
|
|
20231019,153900,33744392200,24800,24800,24800,24800,0
|
|
20231019,153800,33744392200,24800,24800,24800,24800,0
|
|
20231019,153700,33744392200,24800,24800,24800,24800,0
|
|
20231019,153600,33744392200,24800,24800,24800,24800,0
|
|
20231019,153500,33744392200,24800,24800,24800,24800,0
|
|
20231019,153400,33744392200,24800,24800,24800,24800,0
|
|
20231019,153300,33744392200,24800,24800,24800,24800,0
|
|
20231019,153200,33744392200,24800,24800,24800,24800,0
|
|
20231019,153100,33744392200,24800,24800,24800,24800,0
|
|
20231019,153000,33744392200,24800,24800,24800,24800,51206
|
|
20231019,152900,33109437800,24900,24900,24900,24900,0
|
|
20231019,152800,33109437800,24900,24900,24900,24900,0
|
|
20231019,152700,33109437800,24900,24900,24900,24900,0
|
|
20231019,152600,33109437800,24900,24900,24900,24900,0
|
|
20231019,152500,33109437800,24900,24900,24900,24900,0
|
|
20231019,152400,33109437800,24900,24900,24900,24900,0
|
|
20231019,152300,33109437800,24900,24900,24900,24900,0
|
|
20231019,152200,33109437800,24900,24900,24900,24900,0
|
|
20231019,152100,33109437800,24900,24900,24900,24900,0
|
|
20231019,152000,33109437800,24900,24900,24900,24900,0
|
|
20231019,151900,33109437800,24900,24800,24900,24800,7017
|
|
20231019,151800,32934943700,24850,24850,24900,24800,1238
|
|
20231019,151700,32904199050,24850,24800,24850,24750,10641
|
|
20231019,151600,32640223900,24750,24750,24800,24750,2408
|
|
20231019,151500,32580598950,24750,24750,24800,24750,6276
|
|
20231019,151400,32425002600,24800,24800,24800,24750,747
|
|
20231019,151300,32406495700,24750,24750,24850,24700,7966
|
|
20231019,151200,32209041350,24750,24800,24800,24700,4844
|
|
20231019,151100,32089138850,24800,24800,24800,24750,698
|
|
20231019,151000,32071849300,24750,24750,24800,24750,2888
|
|
20231019,150900,32000333250,24750,24750,24800,24750,3263
|
|
20231019,150800,31919508750,24750,24800,24800,24750,2791
|
|
20231019,150700,31850406700,24800,24850,24850,24800,7069
|
|
20231019,150600,31675070850,24800,24800,24850,24800,753
|
|
20231019,150500,31656378000,24800,24850,24850,24800,2912
|
|
20231019,150400,31584104950,24850,24850,24850,24800,846
|
|
20231019,150300,31563093500,24800,24800,24850,24800,739
|
|
20231019,150200,31544753950,24850,24800,24850,24800,3179
|
|
20231019,150100,31465814400,24850,24850,24900,24800,6782
|
|
20231019,150000,31297190300,24900,24900,24900,24850,1026
|
|
20231019,145900,31271648600,24850,24850,24900,24850,962
|
|
20231019,145800,31247715750,24850,24850,24900,24800,3622
|
|
20231019,145700,31157709500,24800,24800,24850,24750,1554
|
|
20231019,145600,31119150950,24800,24750,24800,24750,3236
|
|
20231019,145500,31038916750,24800,24750,24850,24750,4483
|
|
20231019,145400,30927762400,24750,24800,24850,24750,1750
|
|
20231019,145300,30884367200,24850,24800,24850,24800,2858
|
|
20231019,145200,30813473650,24800,24800,24800,24750,1491
|
|
20231019,145100,30776520150,24800,24750,24800,24700,6611
|
|
20231019,145000,30612859300,24750,24750,24750,24700,1591
|
|
20231019,144900,30573560600,24700,24650,24700,24650,19462
|
|
20231019,144800,30092995400,24650,24600,24700,24600,2562
|
|
20231019,144700,30029903050,24600,24600,24700,24600,4636
|
|
20231019,144600,29915666200,24600,24600,24650,24550,5088
|
|
20231019,144500,29790400050,24600,24550,24600,24550,20472
|
|
20231019,144400,29287535900,24600,24600,24600,24550,4413
|
|
20231019,144300,29179068400,24600,24600,24650,24550,9129
|
|
20231019,144200,28954548200,24650,24700,24700,24600,3832
|
|
20231019,144100,28860102750,24650,24650,24700,24650,1367
|
|
20231019,144000,28826404050,24650,24650,24700,24650,1120
|
|
20231019,143900,28798793250,24650,24650,24700,24650,915
|
|
20231019,143800,28776237950,24650,24650,24700,24650,1412
|
|
20231019,143700,28741421700,24650,24650,24700,24650,3828
|
|
20231019,143600,28647015850,24700,24650,24700,24600,6147
|
|
20231019,143500,28495553750,24600,24600,24650,24600,1648
|
|
20231019,143400,28454995300,24650,24600,24700,24550,8479
|
|
20231019,143300,28246086800,24600,24650,24700,24600,12550
|
|
20231019,143200,27937221650,24650,24650,24700,24600,13947
|
|
20231019,143100,27593432850,24650,24750,24800,24650,31646
|
|
20231019,143000,26811286300,24800,24800,24800,24750,1123
|
|
20231019,142900,26783484900,24750,24750,24800,24750,427
|
|
20231019,142800,26772913400,24800,24750,24800,24750,3507
|
|
20231019,142700,26686083000,24800,24800,24800,24750,6822
|
|
20231019,142600,26516898750,24800,24800,24850,24800,6988
|
|
20231019,142500,26343596150,24800,24800,24850,24800,562
|
|
20231019,142400,26329657450,24800,24800,24850,24800,435
|
|
20231019,142300,26318868200,24800,24800,24850,24800,1369
|
|
20231019,142200,26284876450,24800,24800,24850,24800,451
|
|
20231019,142100,26273689100,24800,24850,24850,24800,1090
|
|
20231019,142000,26246630650,24800,24850,24900,24800,5633
|
|
20231019,141900,26106648300,24850,24850,24900,24850,867
|
|
20231019,141800,26085100650,24850,24900,24900,24850,2095
|
|
20231019,141700,26033034150,24900,24850,24900,24850,102
|
|
20231019,141600,26030498450,24850,24850,24900,24850,972
|
|
20231019,141500,26006325650,24850,24900,24900,24850,1236
|
|
20231019,141400,25975603150,24850,24850,24900,24850,991
|
|
20231019,141300,25950976200,24850,24850,24900,24850,603
|
|
20231019,141200,25935968100,24900,24900,24900,24900,1935
|
|
20231019,141100,25887786600,24900,24900,24950,24850,796
|
|
20231019,141000,25867967650,24900,24850,24900,24850,1349
|
|
20231019,140900,25834389700,24850,24900,24900,24850,839
|
|
20231019,140800,25813508300,24900,24850,24900,24850,127
|
|
20231019,140700,25810348400,24900,24900,24900,24850,298
|
|
20231019,140600,25802941600,24850,24850,24900,24850,493
|
|
20231019,140500,25790686800,24900,24900,24900,24850,282
|
|
20231019,140400,25783673600,24900,24850,24900,24850,170
|
|
20231019,140300,25779446350,24850,24850,24900,24850,870
|
|
20231019,140200,25757814050,24850,24850,24900,24850,773
|
|
20231019,140100,25738593150,24850,24850,24900,24850,320
|
|
20231019,140000,25730636100,24850,24900,24900,24850,442
|
|
20231019,135900,25719634950,24850,24850,24900,24850,672
|
|
20231019,135800,25702931600,24850,24800,24900,24750,1930
|
|
20231019,135700,25655010700,24800,24800,24850,24750,1911
|
|
20231019,135600,25607616950,24800,24800,24850,24800,1987
|
|
20231019,135500,25558332700,24800,24850,24850,24800,5839
|
|
20231019,135400,25413300200,24850,24850,24900,24850,1085
|
|
20231019,135300,25386336000,24900,24850,24900,24850,263
|
|
20231019,135200,25379793550,24850,24900,24900,24850,621
|
|
20231019,135100,25364348300,24900,24900,24950,24850,1869
|
|
20231019,135000,25317807350,24950,24900,24950,24850,833
|
|
20231019,134900,25297068500,24900,24850,24900,24850,4221
|
|
20231019,134800,25191974100,24900,24800,24900,24750,6202
|
|
20231019,134700,25038048600,24800,24800,24800,24750,7136
|
|
20231019,134600,24861301950,24800,24750,24800,24750,3280
|
|
20231019,134500,24779968050,24800,24800,24800,24750,1488
|
|
20231019,134400,24743084900,24750,24800,24800,24750,3083
|
|
20231019,134300,24666630150,24750,24750,24800,24750,1453
|
|
20231019,134200,24630605350,24800,24800,24800,24750,1370
|
|
20231019,134100,24596685950,24750,24750,24850,24750,5345
|
|
20231019,134000,24464095500,24800,24750,24800,24750,1298
|
|
20231019,133900,24431950550,24750,24800,24800,24750,1039
|
|
20231019,133800,24406214700,24800,24750,24800,24750,1964
|
|
20231019,133700,24357554250,24750,24750,24800,24750,811
|
|
20231019,133600,24337473350,24800,24750,24800,24750,2516
|
|
20231019,133500,24275180400,24750,24750,24800,24750,995
|
|
20231019,133400,24250533350,24750,24800,24800,24750,1561
|
|
20231019,133300,24211854800,24800,24800,24800,24750,661
|
|
20231019,133200,24195470150,24800,24800,24800,24750,841
|
|
20231019,133100,24174647200,24800,24800,24850,24750,6155
|
|
20231019,133000,24022093250,24800,24750,24850,24750,3711
|
|
20231019,132900,23930090850,24800,24750,24850,24750,692
|
|
20231019,132800,23912931150,24800,24800,24850,24800,2659
|
|
20231019,132700,23846966300,24800,24800,24850,24800,1011
|
|
20231019,132600,23821892850,24800,24800,24850,24800,534
|
|
20231019,132500,23808648600,24800,24800,24850,24750,3942
|
|
20231019,132400,23710901000,24750,24750,24800,24750,3273
|
|
20231019,132300,23629750400,24700,24750,24850,24700,17812
|
|
20231019,132200,23189287750,24800,24800,24800,24750,4932
|
|
20231019,132100,23067111450,24800,24800,24850,24800,3829
|
|
20231019,132000,22972029500,24800,24800,24800,24700,13000
|
|
20231019,131900,22650216300,24800,24850,24850,24750,18069
|
|
20231019,131800,22202090600,24850,24850,24900,24800,7353
|
|
20231019,131700,22019394750,24850,24850,24900,24850,6816
|
|
20231019,131600,21850009350,24850,24950,24950,24850,21091
|
|
20231019,131500,21324483350,24950,25050,25050,24950,24838
|
|
20231019,131400,20703533650,25050,25000,25050,25000,694
|
|
20231019,131300,20686170500,25050,25000,25050,25000,584
|
|
20231019,131200,20671547550,25050,25100,25100,25000,26695
|
|
20231019,131100,20002440800,25100,25100,25150,25100,494
|
|
20231019,131000,19990038300,25150,25100,25150,25100,101
|
|
20231019,130900,19987501900,25100,25100,25150,25100,679
|
|
20231019,130800,19970448800,25100,25150,25150,25100,475
|
|
20231019,130700,19958518400,25150,25100,25150,25100,409
|
|
20231019,130600,19948233300,25100,25150,25150,25100,620
|
|
20231019,130500,19932648950,25150,25150,25150,25100,2291
|
|
20231019,130400,19875058100,25150,25100,25150,25100,159
|
|
20231019,130300,19871064000,25150,25150,25150,25100,581
|
|
20231019,130200,19856477400,25100,25150,25150,25100,230
|
|
20231019,130100,19850701550,25150,25150,25150,25100,357
|
|
20231019,130000,19841724900,25100,25100,25150,25100,1038
|
|
20231019,125900,19815633400,25150,25150,25150,25100,307
|
|
20231019,125800,19807915150,25100,25100,25150,25100,462
|
|
20231019,125700,19796314200,25100,25100,25150,25100,2731
|
|
20231019,125600,19727644150,25150,25100,25150,25100,1066
|
|
20231019,125500,19700876250,25100,25150,25150,25100,1307
|
|
20231019,125400,19668012800,25150,25100,25150,25100,300
|
|
20231019,125300,19660472000,25100,25150,25150,25100,1798
|
|
20231019,125200,19615273050,25200,25200,25200,25150,1640
|
|
20231019,125100,19574022850,25150,25200,25200,25150,979
|
|
20231019,125000,19549398000,25200,25200,25200,25150,1355
|
|
20231019,124900,19515285500,25200,25100,25200,25100,1314
|
|
20231019,124800,19482214250,25100,25100,25150,25100,570
|
|
20231019,124700,19467881600,25150,25100,25150,25100,3191
|
|
20231019,124600,19387785900,25100,25100,25100,25050,2740
|
|
20231019,124500,19319018350,25050,25050,25100,25050,641
|
|
20231019,124400,19302956200,25100,25100,25100,25050,714
|
|
20231019,124300,19285056050,25100,25050,25100,25050,544
|
|
20231019,124200,19271408450,25050,25100,25100,25050,610
|
|
20231019,124100,19256099000,25050,25100,25100,25050,789
|
|
20231019,124000,19236297550,25100,25100,25100,25050,1316
|
|
20231019,123900,19203277150,25100,25150,25150,25100,1862
|
|
20231019,123800,19156516450,25150,25100,25150,25100,1300
|
|
20231019,123700,19123861200,25100,25050,25100,25050,890
|
|
20231019,123600,19101524750,25050,25150,25150,25050,1121
|
|
20231019,123500,19073389400,25150,25100,25150,25100,324
|
|
20231019,123400,19065256950,25100,25100,25150,25100,393
|
|
20231019,123300,19055392500,25150,25100,25150,25100,438
|
|
20231019,123200,19044397450,25100,25100,25150,25050,2018
|
|
20231019,123100,18993747750,25100,25050,25100,25050,562
|
|
20231019,123000,18979662850,25100,25100,25150,25050,3755
|
|
20231019,122900,18885407200,25100,25100,25150,25100,339
|
|
20231019,122800,18876897350,25100,25050,25150,25000,12555
|
|
20231019,122700,18562489900,25000,25050,25100,25000,19228
|
|
20231019,122600,18080894600,25100,25150,25150,25050,4673
|
|
20231019,122500,17963599250,25150,25100,25150,25100,653
|
|
20231019,122400,17947205300,25100,25100,25150,25100,9080
|
|
20231019,122300,17719290000,25150,25150,25200,25100,5349
|
|
20231019,122200,17584799050,25150,25250,25250,25150,6634
|
|
20231019,122100,17417727550,25250,25250,25250,25200,512
|
|
20231019,122000,17404808200,25200,25250,25250,25200,128
|
|
20231019,121900,17401579850,25200,25250,25250,25200,1056
|
|
20231019,121800,17374958800,25200,25250,25250,25200,282
|
|
20231019,121700,17367847600,25250,25250,25300,25200,1952
|
|
20231019,121600,17318545750,25250,25200,25250,25200,1618
|
|
20231019,121500,17277698350,25250,25200,25250,25200,1233
|
|
20231019,121400,17246608400,25250,25250,25250,25200,893
|
|
20231019,121300,17224096150,25200,25250,25250,25200,408
|
|
20231019,121200,17213812700,25200,25250,25250,25200,1329
|
|
20231019,121100,17180264550,25250,25250,25250,25200,521
|
|
20231019,121000,17167127850,25250,25250,25250,25200,371
|
|
20231019,120900,17157772550,25200,25200,25250,25200,537
|
|
20231019,120800,17144236550,25200,25200,25200,25200,443
|
|
20231019,120700,17133072950,25200,25200,25250,25200,1570
|
|
20231019,120600,17093505500,25200,25250,25250,25200,467
|
|
20231019,120500,17081732250,25250,25250,25250,25200,622
|
|
20231019,120400,17066054000,25200,25200,25250,25200,660
|
|
20231019,120300,17049395050,25250,25250,25250,25150,2166
|
|
20231019,120200,16994822200,25250,25200,25250,25200,368
|
|
20231019,120100,16985547150,25250,25250,25250,25200,464
|
|
20231019,120000,16973851650,25200,25250,25250,25200,916
|
|
20231019,115900,16950765750,25200,25250,25250,25150,578
|
|
20231019,115800,16936210900,25150,25250,25250,25150,1847
|
|
20231019,115700,16889678150,25250,25200,25250,25200,628
|
|
20231019,115600,16873852500,25200,25250,25250,25200,242
|
|
20231019,115500,16867750100,25250,25200,25250,25200,336
|
|
20231019,115400,16859273050,25200,25250,25250,25200,83
|
|
20231019,115300,16857180500,25200,25300,25300,25200,14213
|
|
20231019,115200,16498942250,25250,25300,25300,25250,715
|
|
20231019,115100,16480887800,25250,25300,25350,25250,919
|
|
20231019,115000,16457663150,25300,25300,25350,25250,555
|
|
20231019,114900,16443622850,25350,25250,25350,25200,11507
|
|
20231019,114800,16152990100,25250,25300,25300,25200,1412
|
|
20231019,114700,16117359200,25200,25200,25250,25200,2491
|
|
20231019,114600,16054474350,25200,25200,25250,25200,111
|
|
20231019,114500,16051675900,25200,25250,25250,25200,1956
|
|
20231019,114400,16002383050,25200,25200,25200,25150,739
|
|
20231019,114300,15983764200,25150,25250,25250,25150,5835
|
|
20231019,114200,15836817700,25250,25200,25250,25200,869
|
|
20231019,114100,15814885550,25250,25200,25250,25150,1543
|
|
20231019,114000,15775982650,25200,25200,25200,25200,866
|
|
20231019,113900,15754159450,25200,25200,25250,25150,6039
|
|
20231019,113800,15602007900,25200,25150,25250,25150,4657
|
|
20231019,113700,15484700200,25200,25200,25250,25150,7818
|
|
20231019,113600,15287787850,25250,25250,25250,25200,3557
|
|
20231019,113500,15198107650,25250,25200,25250,25200,1238
|
|
20231019,113400,15166882950,25200,25250,25300,25200,4856
|
|
20231019,113300,15044291050,25300,25300,25300,25250,4892
|
|
20231019,113200,14920766850,25300,25250,25300,25250,1082
|
|
20231019,113100,14893446050,25250,25250,25300,25250,4195
|
|
20231019,113000,14787492600,25300,25300,25350,25250,10892
|
|
20231019,112900,14511923850,25300,25300,25350,25300,1028
|
|
20231019,112800,14485913100,25350,25350,25350,25300,1546
|
|
20231019,112700,14446738450,25350,25350,25400,25350,14342
|
|
20231019,112600,14083167350,25400,25400,25400,25350,806
|
|
20231019,112500,14062729850,25350,25350,25400,25350,2193
|
|
20231019,112400,14007118950,25400,25400,25400,25350,1648
|
|
20231019,112300,13965312550,25400,25400,25400,25350,944
|
|
20231019,112200,13941339800,25350,25350,25400,25350,579
|
|
20231019,112100,13926650450,25400,25400,25400,25350,4696
|
|
20231019,112000,13807404300,25400,25400,25500,25400,154
|
|
20231019,111900,13803489850,25400,25450,25500,25400,1309
|
|
20231019,111800,13770223450,25450,25500,25500,25450,1295
|
|
20231019,111700,13737262350,25450,25450,25500,25450,388
|
|
20231019,111600,13727387550,25450,25500,25500,25450,65
|
|
20231019,111500,13725732950,25450,25450,25500,25450,1081
|
|
20231019,111400,13698219550,25450,25450,25500,25450,189
|
|
20231019,111300,13693407600,25450,25500,25500,25450,263
|
|
20231019,111200,13686712050,25500,25500,25500,25450,1039
|
|
20231019,111100,13660218100,25550,25550,25550,25500,5393
|
|
20231019,111000,13522658400,25550,25500,25550,25500,1054
|
|
20231019,110900,13495734000,25500,25400,25500,25400,5450
|
|
20231019,110800,13356987900,25400,25400,25400,25400,58
|
|
20231019,110700,13355514700,25400,25400,25400,25400,244
|
|
20231019,110600,13349317100,25400,25450,25450,25400,328
|
|
20231019,110500,13340984000,25400,25400,25450,25400,2390
|
|
20231019,110400,13280277950,25400,25400,25450,25400,6109
|
|
20231019,110300,13125103200,25450,25450,25450,25400,2226
|
|
20231019,110200,13068533700,25450,25400,25450,25400,622
|
|
20231019,110100,13052715500,25450,25400,25450,25400,1694
|
|
20231019,110000,13009685200,25400,25400,25450,25400,4814
|
|
20231019,105900,12887398550,25400,25450,25450,25400,3727
|
|
20231019,105800,12792595850,25450,25400,25450,25400,1166
|
|
20231019,105700,12762931500,25400,25450,25450,25400,4795
|
|
20231019,105600,12640925450,25450,25450,25500,25450,4664
|
|
20231019,105500,12522200300,25450,25450,25500,25450,3415
|
|
20231019,105400,12435284750,25450,25500,25500,25450,7995
|
|
20231019,105300,12231423950,25500,25550,25550,25500,986
|
|
20231019,105200,12206276650,25550,25500,25550,25500,316
|
|
20231019,105100,12198211050,25550,25500,25550,25500,1215
|
|
20231019,105000,12167222750,25550,25550,25550,25500,789
|
|
20231019,104900,12147074050,25550,25550,25550,25500,884
|
|
20231019,104800,12124529450,25550,25550,25550,25500,712
|
|
20231019,104700,12106357350,25500,25500,25550,25500,452
|
|
20231019,104600,12094827750,25500,25550,25600,25500,3030
|
|
20231019,104500,12017410800,25550,25550,25600,25500,3343
|
|
20231019,104400,11932009400,25550,25500,25550,25500,949
|
|
20231019,104300,11907770850,25500,25550,25550,25500,3419
|
|
20231019,104200,11820575750,25550,25600,25600,25500,2834
|
|
20231019,104100,11748183950,25600,25550,25600,25550,5493
|
|
20231019,104000,11607798250,25550,25550,25600,25550,3532
|
|
20231019,103900,11517546500,25550,25600,25650,25500,21061
|
|
20231019,103800,10979001650,25650,25650,25650,25600,1284
|
|
20231019,103700,10946119550,25650,25700,25700,25600,2480
|
|
20231019,103600,10882539550,25700,25650,25700,25650,300
|
|
20231019,103500,10874836600,25700,25700,25700,25650,137
|
|
20231019,103400,10871315750,25700,25700,25700,25650,4264
|
|
20231019,103300,10761898050,25700,25650,25700,25650,1766
|
|
20231019,103200,10716544750,25700,25650,25700,25650,1524
|
|
20231019,103100,10677441350,25700,25700,25750,25650,3669
|
|
20231019,103000,10583154700,25700,25750,25750,25700,955
|
|
20231019,102900,10558608900,25750,25750,25750,25700,467
|
|
20231019,102800,10546597000,25750,25750,25750,25700,699
|
|
20231019,102700,10528617850,25750,25750,25800,25700,2754
|
|
20231019,102600,10457719000,25800,25800,25800,25750,466
|
|
20231019,102500,10445711400,25750,25800,25800,25750,783
|
|
20231019,102400,10425534100,25800,25750,25800,25750,750
|
|
20231019,102300,10406221050,25700,25750,25750,25700,395
|
|
20231019,102200,10396060950,25750,25800,25800,25750,2506
|
|
20231019,102100,10331512100,25800,25850,25850,25750,927
|
|
20231019,102000,10307601100,25850,25850,25900,25800,2987
|
|
20231019,101900,10230387450,25800,25750,25850,25750,3298
|
|
20231019,101800,10145221200,25750,25750,25800,25750,1013
|
|
20231019,101700,10119094250,25800,25700,25800,25700,1554
|
|
20231019,101600,10079093150,25700,25750,25750,25700,1533
|
|
20231019,101500,10039648500,25750,25750,25800,25750,1275
|
|
20231019,101400,10006817000,25750,25750,25800,25750,674
|
|
20231019,101300,9989459450,25750,25750,25800,25700,2987
|
|
20231019,101200,9912616300,25750,25750,25750,25750,1875
|
|
20231019,101100,9864335050,25750,25750,25800,25700,959
|
|
20231019,101000,9839644900,25750,25700,25750,25700,3611
|
|
20231019,100900,9746808100,25700,25750,25750,25700,1109
|
|
20231019,100800,9718299100,25800,25750,25800,25750,2211
|
|
20231019,100700,9661356400,25750,25800,25800,25750,969
|
|
20231019,100600,9636392050,25800,25850,25850,25750,3620
|
|
20231019,100500,9542942900,25850,25800,25850,25800,1334
|
|
20231019,100400,9508481500,25800,25900,25900,25800,4978
|
|
20231019,100300,9379734350,25900,25950,26000,25850,6370
|
|
20231019,100200,9214540900,26000,25950,26000,25900,6769
|
|
20231019,100100,9038932650,25950,25900,25950,25850,2863
|
|
20231019,100000,8964715450,25900,25950,25950,25900,5866
|
|
20231019,095900,8812740400,25950,25900,25950,25900,5578
|
|
20231019,095800,8668074900,25900,25900,25900,25850,3896
|
|
20231019,095700,8567236500,25850,25750,25900,25750,5348
|
|
20231019,095600,8429126800,25750,25800,25800,25750,4579
|
|
20231019,095500,8311181500,25800,25750,25800,25700,1931
|
|
20231019,095400,8261449750,25750,25700,25750,25650,2819
|
|
20231019,095300,8188984700,25700,25600,25700,25600,1508
|
|
20231019,095200,8150296650,25600,25550,25600,25550,3408
|
|
20231019,095100,8063103650,25550,25600,25600,25550,3271
|
|
20231019,095000,7979523450,25600,25600,25600,25550,519
|
|
20231019,094900,7966246550,25550,25550,25600,25500,1830
|
|
20231019,094800,7919459350,25550,25700,25700,25550,7234
|
|
20231019,094700,7734376400,25650,25750,25750,25600,4407
|
|
20231019,094600,7621259900,25750,25750,25750,25650,2471
|
|
20231019,094500,7557754100,25750,25650,25750,25650,12694
|
|
20231019,094400,7231394300,25650,25650,25700,25600,968
|
|
20231019,094300,7206566050,25650,25600,25650,25600,3438
|
|
20231019,094200,7118455750,25600,25650,25650,25600,618
|
|
20231019,094100,7102623450,25650,25600,25650,25600,956
|
|
20231019,094000,7078136700,25600,25600,25650,25600,577
|
|
20231019,093900,7063364450,25600,25600,25650,25600,1084
|
|
20231019,093800,7035602950,25600,25550,25650,25500,6994
|
|
20231019,093700,6856702250,25500,25550,25600,25500,3182
|
|
20231019,093600,6775406050,25550,25550,25600,25550,1935
|
|
20231019,093500,6725954500,25600,25600,25600,25550,1698
|
|
20231019,093400,6682556700,25600,25600,25600,25500,1824
|
|
20231019,093300,6635926300,25600,25500,25600,25500,2993
|
|
20231019,093200,6559454100,25500,25500,25550,25450,1041
|
|
20231019,093100,6532909750,25500,25500,25500,25450,2226
|
|
20231019,093000,6476246450,25450,25450,25500,25450,2775
|
|
20231019,092900,6405579700,25500,25500,25500,25450,2430
|
|
20231019,092800,6343636200,25500,25500,25500,25450,2719
|
|
20231019,092700,6274410500,25500,25450,25550,25450,10464
|
|
20231019,092600,6007864650,25500,25450,25500,25450,1922
|
|
20231019,092500,5958924300,25450,25450,25500,25450,4475
|
|
20231019,092400,5845016200,25450,25450,25500,25450,1755
|
|
20231019,092300,5800323150,25500,25550,25550,25450,3857
|
|
20231019,092200,5701994750,25500,25500,25550,25500,5170
|
|
20231019,092100,5570018050,25550,25550,25600,25500,4288
|
|
20231019,092000,5460481200,25550,25550,25600,25550,2292
|
|
20231019,091900,5401881000,25600,25600,25600,25500,2848
|
|
20231019,091800,5329113650,25600,25550,25600,25550,2499
|
|
20231019,091700,5265194300,25550,25550,25600,25500,4716
|
|
20231019,091600,5144705600,25500,25500,25550,25450,6749
|
|
20231019,091500,4972610250,25550,25650,25650,25500,9160
|
|
20231019,091400,4738417100,25650,25600,25650,25600,2672
|
|
20231019,091300,4669997950,25550,25700,25700,25550,11818
|
|
20231019,091200,4366990350,25700,25600,25700,25600,4038
|
|
20231019,091100,4263442850,25650,25600,25650,25550,4465
|
|
20231019,091000,4149095950,25600,25550,25600,25500,4212
|
|
20231019,090900,4041383250,25600,25550,25600,25500,2534
|
|
20231019,090800,3976585750,25450,25450,25550,25450,3415
|
|
20231019,090700,3889555800,25450,25300,25450,25300,9998
|
|
20231019,090600,3636072750,25350,25400,25450,25300,12641
|
|
20231019,090500,3315198300,25350,25500,25550,25300,31470
|
|
20231019,090400,2515792150,25500,25500,25650,25500,14587
|
|
20231019,090300,2143150000,25500,25500,25600,25450,9733
|
|
20231019,090200,1894631150,25500,25700,25750,25500,16610
|
|
20231019,090100,1469787150,25700,25700,25800,25650,18522
|
|
20231019,090000,992914700,25650,25450,25750,25400,38908
|