619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,191500,21259471050,24400,24400,24400,24400,0
|
|
20231023,191400,21259471050,24400,24400,24400,24400,0
|
|
20231023,191300,21259471050,24400,24400,24400,24400,0
|
|
20231023,191200,21259471050,24400,24400,24400,24400,0
|
|
20231023,191100,21259471050,24400,24400,24400,24400,0
|
|
20231023,191000,21259471050,24400,24400,24400,24400,0
|
|
20231023,190900,21259471050,24400,24400,24400,24400,0
|
|
20231023,190800,21259471050,24400,24400,24400,24400,0
|
|
20231023,190700,21259471050,24400,24400,24400,24400,0
|
|
20231023,190600,21259471050,24400,24400,24400,24400,0
|
|
20231023,190500,21259471050,24400,24400,24400,24400,0
|
|
20231023,190400,21259471050,24400,24400,24400,24400,0
|
|
20231023,190300,21259471050,24400,24400,24400,24400,0
|
|
20231023,190200,21259471050,24400,24400,24400,24400,0
|
|
20231023,190100,21259471050,24400,24400,24400,24400,0
|
|
20231023,190000,21259471050,24400,24400,24400,24400,0
|
|
20231023,185900,21259471050,24400,24400,24400,24400,0
|
|
20231023,185800,21259471050,24400,24400,24400,24400,0
|
|
20231023,185700,21259471050,24400,24400,24400,24400,0
|
|
20231023,185600,21259471050,24400,24400,24400,24400,0
|
|
20231023,185500,21259471050,24400,24400,24400,24400,0
|
|
20231023,185400,21259471050,24400,24400,24400,24400,0
|
|
20231023,185300,21259471050,24400,24400,24400,24400,0
|
|
20231023,185200,21259471050,24400,24400,24400,24400,0
|
|
20231023,185100,21259471050,24400,24400,24400,24400,0
|
|
20231023,185000,21259471050,24400,24400,24400,24400,0
|
|
20231023,184900,21259471050,24400,24400,24400,24400,0
|
|
20231023,184800,21259471050,24400,24400,24400,24400,0
|
|
20231023,184700,21259471050,24400,24400,24400,24400,0
|
|
20231023,184600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,184500,21259471050,24400,24400,24400,24400,0
|
|
20231023,184400,21259471050,24400,24400,24400,24400,0
|
|
20231023,184300,21259471050,24400,24400,24400,24400,0
|
|
20231023,184200,21259471050,24400,24400,24400,24400,0
|
|
20231023,184100,21259471050,24400,24400,24400,24400,0
|
|
20231023,184000,21259471050,24400,24400,24400,24400,0
|
|
20231023,183900,21259471050,24400,24400,24400,24400,0
|
|
20231023,183800,21259471050,24400,24400,24400,24400,0
|
|
20231023,183700,21259471050,24400,24400,24400,24400,0
|
|
20231023,183600,21259471050,24400,24400,24400,24400,0
|
|
20231023,183500,21259471050,24400,24400,24400,24400,0
|
|
20231023,183400,21259471050,24400,24400,24400,24400,0
|
|
20231023,183300,21259471050,24400,24400,24400,24400,0
|
|
20231023,183200,21259471050,24400,24400,24400,24400,0
|
|
20231023,183100,21259471050,24400,24400,24400,24400,0
|
|
20231023,183000,21259471050,24400,24400,24400,24400,0
|
|
20231023,182900,21259471050,24400,24400,24400,24400,0
|
|
20231023,182800,21259471050,24400,24400,24400,24400,0
|
|
20231023,182700,21259471050,24400,24400,24400,24400,0
|
|
20231023,182600,21259471050,24400,24400,24400,24400,0
|
|
20231023,182500,21259471050,24400,24400,24400,24400,0
|
|
20231023,182400,21259471050,24400,24400,24400,24400,0
|
|
20231023,182300,21259471050,24400,24400,24400,24400,0
|
|
20231023,182200,21259471050,24400,24400,24400,24400,0
|
|
20231023,182100,21259471050,24400,24400,24400,24400,0
|
|
20231023,182000,21259471050,24400,24400,24400,24400,0
|
|
20231023,181900,21259471050,24400,24400,24400,24400,0
|
|
20231023,181800,21259471050,24400,24400,24400,24400,0
|
|
20231023,181700,21259471050,24400,24400,24400,24400,0
|
|
20231023,181600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,181500,21259471050,24400,24400,24400,24400,0
|
|
20231023,181400,21259471050,24400,24400,24400,24400,0
|
|
20231023,181300,21259471050,24400,24400,24400,24400,0
|
|
20231023,181200,21259471050,24400,24400,24400,24400,0
|
|
20231023,181100,21259471050,24400,24400,24400,24400,0
|
|
20231023,181000,21259471050,24400,24400,24400,24400,0
|
|
20231023,180900,21259471050,24400,24400,24400,24400,0
|
|
20231023,180800,21259471050,24400,24400,24400,24400,0
|
|
20231023,180700,21259471050,24400,24400,24400,24400,0
|
|
20231023,180600,21259471050,24400,24400,24400,24400,0
|
|
20231023,180500,21259471050,24400,24400,24400,24400,0
|
|
20231023,180400,21259471050,24400,24400,24400,24400,0
|
|
20231023,180300,21259471050,24400,24400,24400,24400,0
|
|
20231023,180200,21259471050,24400,24400,24400,24400,0
|
|
20231023,180100,21259471050,24400,24400,24400,24400,0
|
|
20231023,180000,21259471050,24400,24400,24400,24400,0
|
|
20231023,175900,21259471050,24400,24400,24400,24400,0
|
|
20231023,175800,21259471050,24400,24400,24400,24400,0
|
|
20231023,175700,21259471050,24400,24400,24400,24400,0
|
|
20231023,175600,21259471050,24400,24400,24400,24400,0
|
|
20231023,175500,21259471050,24400,24400,24400,24400,0
|
|
20231023,175400,21259471050,24400,24400,24400,24400,0
|
|
20231023,175300,21259471050,24400,24400,24400,24400,0
|
|
20231023,175200,21259471050,24400,24400,24400,24400,0
|
|
20231023,175100,21259471050,24400,24400,24400,24400,0
|
|
20231023,175000,21259471050,24400,24400,24400,24400,0
|
|
20231023,174900,21259471050,24400,24400,24400,24400,0
|
|
20231023,174800,21259471050,24400,24400,24400,24400,0
|
|
20231023,174700,21259471050,24400,24400,24400,24400,0
|
|
20231023,174600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,174500,21259471050,24400,24400,24400,24400,0
|
|
20231023,174400,21259471050,24400,24400,24400,24400,0
|
|
20231023,174300,21259471050,24400,24400,24400,24400,0
|
|
20231023,174200,21259471050,24400,24400,24400,24400,0
|
|
20231023,174100,21259471050,24400,24400,24400,24400,0
|
|
20231023,174000,21259471050,24400,24400,24400,24400,0
|
|
20231023,173900,21259471050,24400,24400,24400,24400,0
|
|
20231023,173800,21259471050,24400,24400,24400,24400,0
|
|
20231023,173700,21259471050,24400,24400,24400,24400,0
|
|
20231023,173600,21259471050,24400,24400,24400,24400,0
|
|
20231023,173500,21259471050,24400,24400,24400,24400,0
|
|
20231023,173400,21259471050,24400,24400,24400,24400,0
|
|
20231023,173300,21259471050,24400,24400,24400,24400,0
|
|
20231023,173200,21259471050,24400,24400,24400,24400,0
|
|
20231023,173100,21259471050,24400,24400,24400,24400,0
|
|
20231023,173000,21259471050,24400,24400,24400,24400,0
|
|
20231023,172900,21259471050,24400,24400,24400,24400,0
|
|
20231023,172800,21259471050,24400,24400,24400,24400,0
|
|
20231023,172700,21259471050,24400,24400,24400,24400,0
|
|
20231023,172600,21259471050,24400,24400,24400,24400,0
|
|
20231023,172500,21259471050,24400,24400,24400,24400,0
|
|
20231023,172400,21259471050,24400,24400,24400,24400,0
|
|
20231023,172300,21259471050,24400,24400,24400,24400,0
|
|
20231023,172200,21259471050,24400,24400,24400,24400,0
|
|
20231023,172100,21259471050,24400,24400,24400,24400,0
|
|
20231023,172000,21259471050,24400,24400,24400,24400,0
|
|
20231023,171900,21259471050,24400,24400,24400,24400,0
|
|
20231023,171800,21259471050,24400,24400,24400,24400,0
|
|
20231023,171700,21259471050,24400,24400,24400,24400,0
|
|
20231023,171600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,171500,21259471050,24400,24400,24400,24400,0
|
|
20231023,171400,21259471050,24400,24400,24400,24400,0
|
|
20231023,171300,21259471050,24400,24400,24400,24400,0
|
|
20231023,171200,21259471050,24400,24400,24400,24400,0
|
|
20231023,171100,21259471050,24400,24400,24400,24400,0
|
|
20231023,171000,21259471050,24400,24400,24400,24400,0
|
|
20231023,170900,21259471050,24400,24400,24400,24400,0
|
|
20231023,170800,21259471050,24400,24400,24400,24400,0
|
|
20231023,170700,21259471050,24400,24400,24400,24400,0
|
|
20231023,170600,21259471050,24400,24400,24400,24400,0
|
|
20231023,170500,21259471050,24400,24400,24400,24400,0
|
|
20231023,170400,21259471050,24400,24400,24400,24400,0
|
|
20231023,170300,21259471050,24400,24400,24400,24400,0
|
|
20231023,170200,21259471050,24400,24400,24400,24400,0
|
|
20231023,170100,21259471050,24400,24400,24400,24400,0
|
|
20231023,170000,21259471050,24400,24400,24400,24400,0
|
|
20231023,165900,21259471050,24400,24400,24400,24400,0
|
|
20231023,165800,21259471050,24400,24400,24400,24400,0
|
|
20231023,165700,21259471050,24400,24400,24400,24400,0
|
|
20231023,165600,21259471050,24400,24400,24400,24400,0
|
|
20231023,165500,21259471050,24400,24400,24400,24400,0
|
|
20231023,165400,21259471050,24400,24400,24400,24400,0
|
|
20231023,165300,21259471050,24400,24400,24400,24400,0
|
|
20231023,165200,21259471050,24400,24400,24400,24400,0
|
|
20231023,165100,21259471050,24400,24400,24400,24400,0
|
|
20231023,165000,21259471050,24400,24400,24400,24400,0
|
|
20231023,164900,21259471050,24400,24400,24400,24400,0
|
|
20231023,164800,21259471050,24400,24400,24400,24400,0
|
|
20231023,164700,21259471050,24400,24400,24400,24400,0
|
|
20231023,164600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,164500,21259471050,24400,24400,24400,24400,0
|
|
20231023,164400,21259471050,24400,24400,24400,24400,0
|
|
20231023,164300,21259471050,24400,24400,24400,24400,0
|
|
20231023,164200,21259471050,24400,24400,24400,24400,0
|
|
20231023,164100,21259471050,24400,24400,24400,24400,0
|
|
20231023,164000,21259471050,24400,24400,24400,24400,0
|
|
20231023,163900,21259471050,24400,24400,24400,24400,0
|
|
20231023,163800,21259471050,24400,24400,24400,24400,0
|
|
20231023,163700,21259471050,24400,24400,24400,24400,0
|
|
20231023,163600,21259471050,24400,24400,24400,24400,0
|
|
20231023,163500,21259471050,24400,24400,24400,24400,0
|
|
20231023,163400,21259471050,24400,24400,24400,24400,0
|
|
20231023,163300,21259471050,24400,24400,24400,24400,0
|
|
20231023,163200,21259471050,24400,24400,24400,24400,0
|
|
20231023,163100,21259471050,24400,24400,24400,24400,0
|
|
20231023,163000,21259471050,24400,24400,24400,24400,0
|
|
20231023,162900,21259471050,24400,24400,24400,24400,0
|
|
20231023,162800,21259471050,24400,24400,24400,24400,0
|
|
20231023,162700,21259471050,24400,24400,24400,24400,0
|
|
20231023,162600,21259471050,24400,24400,24400,24400,0
|
|
20231023,162500,21259471050,24400,24400,24400,24400,0
|
|
20231023,162400,21259471050,24400,24400,24400,24400,0
|
|
20231023,162300,21259471050,24400,24400,24400,24400,0
|
|
20231023,162200,21259471050,24400,24400,24400,24400,0
|
|
20231023,162100,21259471050,24400,24400,24400,24400,0
|
|
20231023,162000,21259471050,24400,24400,24400,24400,0
|
|
20231023,161900,21259471050,24400,24400,24400,24400,0
|
|
20231023,161800,21259471050,24400,24400,24400,24400,0
|
|
20231023,161700,21259471050,24400,24400,24400,24400,0
|
|
20231023,161600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,161500,21259471050,24400,24400,24400,24400,0
|
|
20231023,161400,21259471050,24400,24400,24400,24400,0
|
|
20231023,161300,21259471050,24400,24400,24400,24400,0
|
|
20231023,161200,21259471050,24400,24400,24400,24400,0
|
|
20231023,161100,21259471050,24400,24400,24400,24400,0
|
|
20231023,161000,21259471050,24400,24400,24400,24400,0
|
|
20231023,160900,21259471050,24400,24400,24400,24400,0
|
|
20231023,160800,21259471050,24400,24400,24400,24400,0
|
|
20231023,160700,21259471050,24400,24400,24400,24400,0
|
|
20231023,160600,21259471050,24400,24400,24400,24400,0
|
|
20231023,160500,21259471050,24400,24400,24400,24400,0
|
|
20231023,160400,21259471050,24400,24400,24400,24400,0
|
|
20231023,160300,21259471050,24400,24400,24400,24400,0
|
|
20231023,160200,21259471050,24400,24400,24400,24400,0
|
|
20231023,160100,21259471050,24400,24400,24400,24400,0
|
|
20231023,160000,21259471050,24400,24400,24400,24400,0
|
|
20231023,155900,21259471050,24400,24400,24400,24400,0
|
|
20231023,155800,21259471050,24400,24400,24400,24400,0
|
|
20231023,155700,21259471050,24400,24400,24400,24400,0
|
|
20231023,155600,21259471050,24400,24400,24400,24400,0
|
|
20231023,155500,21259471050,24400,24400,24400,24400,0
|
|
20231023,155400,21259471050,24400,24400,24400,24400,0
|
|
20231023,155300,21259471050,24400,24400,24400,24400,0
|
|
20231023,155200,21259471050,24400,24400,24400,24400,0
|
|
20231023,155100,21259471050,24400,24400,24400,24400,0
|
|
20231023,155000,21259471050,24400,24400,24400,24400,0
|
|
20231023,154900,21259471050,24400,24400,24400,24400,0
|
|
20231023,154800,21259471050,24400,24400,24400,24400,0
|
|
20231023,154700,21259471050,24400,24400,24400,24400,0
|
|
20231023,154600,21259471050,24400,24400,24400,24400,61779
|
|
20231023,154500,21259471050,24400,24400,24400,24400,0
|
|
20231023,154400,21259471050,24400,24400,24400,24400,0
|
|
20231023,154300,21259471050,24400,24400,24400,24400,0
|
|
20231023,154200,21259471050,24400,24400,24400,24400,0
|
|
20231023,154100,21259471050,24400,24400,24400,24400,0
|
|
20231023,154000,21259471050,24400,24400,24400,24400,0
|
|
20231023,153900,21259471050,24400,24400,24400,24400,0
|
|
20231023,153800,21259471050,24400,24400,24400,24400,0
|
|
20231023,153700,21259471050,24400,24400,24400,24400,0
|
|
20231023,153600,21259471050,24400,24400,24400,24400,0
|
|
20231023,153500,21259471050,24400,24400,24400,24400,0
|
|
20231023,153400,21259471050,24400,24400,24400,24400,0
|
|
20231023,153300,21259471050,24400,24400,24400,24400,0
|
|
20231023,153200,21259471050,24400,24400,24400,24400,0
|
|
20231023,153100,21259471050,24400,24400,24400,24400,0
|
|
20231023,153000,21259471050,24400,24400,24400,24400,61779
|
|
20231023,152900,19752063450,24400,24400,24400,24400,0
|
|
20231023,152800,19752063450,24400,24400,24400,24400,0
|
|
20231023,152700,19752063450,24400,24400,24400,24400,0
|
|
20231023,152600,19752063450,24400,24400,24400,24400,0
|
|
20231023,152500,19752063450,24400,24400,24400,24400,0
|
|
20231023,152400,19752063450,24400,24400,24400,24400,0
|
|
20231023,152300,19752063450,24400,24400,24400,24400,0
|
|
20231023,152200,19752063450,24400,24400,24400,24400,0
|
|
20231023,152100,19752063450,24400,24400,24400,24400,0
|
|
20231023,152000,19752063450,24400,24400,24400,24400,0
|
|
20231023,151900,19752063450,24400,24400,24450,24350,2853
|
|
20231023,151800,19682480950,24350,24400,24450,24350,2869
|
|
20231023,151700,19612473250,24400,24350,24400,24350,2256
|
|
20231023,151600,19557520650,24400,24450,24450,24350,800
|
|
20231023,151500,19538010450,24450,24400,24450,24400,1462
|
|
20231023,151400,19502319300,24450,24400,24450,24350,1365
|
|
20231023,151300,19469009050,24400,24400,24450,24350,1595
|
|
20231023,151200,19430086100,24350,24400,24400,24350,3712
|
|
20231023,151100,19339534000,24400,24350,24400,24350,942
|
|
20231023,151000,19316572400,24400,24350,24400,24350,639
|
|
20231023,150900,19301010750,24400,24350,24400,24350,976
|
|
20231023,150800,19277206150,24400,24350,24450,24350,1828
|
|
20231023,150700,19232620150,24350,24400,24450,24350,2016
|
|
20231023,150600,19183434100,24400,24400,24450,24400,1389
|
|
20231023,150500,19149535400,24450,24400,24450,24400,1166
|
|
20231023,150400,19121052850,24450,24350,24450,24350,1516
|
|
20231023,150300,19084056400,24350,24400,24450,24350,1371
|
|
20231023,150200,19050604250,24400,24400,24450,24400,1371
|
|
20231023,150100,19017091850,24400,24400,24450,24350,2477
|
|
20231023,150000,18956610250,24400,24400,24450,24350,3635
|
|
20231023,145900,18867906650,24450,24450,24450,24400,3372
|
|
20231023,145800,18785580000,24450,24350,24500,24350,9260
|
|
20231023,145700,18559519000,24350,24400,24400,24350,3955
|
|
20231023,145600,18463196550,24350,24350,24400,24350,2626
|
|
20231023,145500,18399208900,24350,24350,24400,24350,1205
|
|
20231023,145400,18369837000,24400,24350,24400,24350,986
|
|
20231023,145300,18345804100,24350,24400,24400,24350,5515
|
|
20231023,145200,18211494600,24350,24400,24400,24350,1327
|
|
20231023,145100,18179153900,24400,24400,24400,24350,828
|
|
20231023,145000,18158984000,24350,24400,24400,24350,2001
|
|
20231023,144900,18110239900,24350,24300,24400,24300,4031
|
|
20231023,144800,18012084650,24350,24300,24350,24300,1269
|
|
20231023,144700,17981223650,24350,24350,24400,24300,4953
|
|
20231023,144600,17860593300,24350,24400,24400,24350,1426
|
|
20231023,144500,17825823350,24400,24400,24450,24350,5097
|
|
20231023,144400,17701572850,24350,24400,24400,24350,1779
|
|
20231023,144300,17658225800,24350,24400,24400,24350,1010
|
|
20231023,144200,17633608950,24350,24350,24400,24350,1972
|
|
20231023,144100,17585568900,24400,24400,24400,24350,727
|
|
20231023,144000,17567839550,24400,24400,24450,24350,2665
|
|
20231023,143900,17502833750,24450,24350,24450,24300,6104
|
|
20231023,143800,17353970100,24350,24350,24350,24300,1372
|
|
20231023,143700,17320571400,24300,24350,24350,24300,941
|
|
20231023,143600,17297686000,24350,24350,24350,24300,1622
|
|
20231023,143500,17258219400,24350,24300,24350,24300,1231
|
|
20231023,143400,17228274150,24300,24350,24400,24300,4722
|
|
20231023,143300,17113272350,24350,24400,24400,24350,1341
|
|
20231023,143200,17080591050,24400,24350,24400,24350,880
|
|
20231023,143100,17059147500,24350,24400,24400,24350,719
|
|
20231023,143000,17041614200,24350,24350,24450,24350,556
|
|
20231023,142900,17028056550,24400,24400,24400,24350,2448
|
|
20231023,142800,16968366350,24350,24350,24400,24350,950
|
|
20231023,142700,16945223350,24350,24400,24400,24350,4150
|
|
20231023,142600,16843985200,24400,24400,24400,24400,2160
|
|
20231023,142500,16791281200,24400,24400,24450,24400,1260
|
|
20231023,142400,16760502750,24400,24450,24450,24400,2239
|
|
20231023,142300,16705778700,24450,24450,24450,24400,2389
|
|
20231023,142200,16647433600,24450,24400,24450,24400,1015
|
|
20231023,142100,16622643350,24400,24400,24450,24400,1069
|
|
20231023,142000,16596540450,24400,24400,24450,24400,1792
|
|
20231023,141900,16552791300,24450,24400,24450,24400,1026
|
|
20231023,141800,16527740000,24400,24450,24450,24400,1417
|
|
20231023,141700,16493126050,24450,24500,24500,24350,5461
|
|
20231023,141600,16359791900,24450,24500,24500,24450,1406
|
|
20231023,141500,16325396800,24500,24500,24550,24450,4847
|
|
20231023,141400,16206646250,24550,24500,24550,24500,993
|
|
20231023,141300,16182301650,24500,24500,24550,24500,667
|
|
20231023,141200,16165936150,24550,24550,24550,24500,1784
|
|
20231023,141100,16122197400,24500,24550,24550,24500,1101
|
|
20231023,141000,16095194450,24500,24550,24550,24500,560
|
|
20231023,140900,16081458550,24550,24500,24550,24500,1113
|
|
20231023,140800,16054172300,24500,24450,24500,24450,3310
|
|
20231023,140700,15973106900,24500,24450,24500,24450,1386
|
|
20231023,140600,15939192300,24450,24400,24500,24400,1168
|
|
20231023,140500,15910635100,24400,24450,24450,24400,1020
|
|
20231023,140400,15885720950,24450,24450,24450,24400,3148
|
|
20231023,140300,15808842600,24450,24450,24450,24350,1144
|
|
20231023,140200,15780915950,24400,24400,24450,24350,3593
|
|
20231023,140100,15693245550,24350,24350,24400,24350,991
|
|
20231023,140000,15669098350,24350,24400,24400,24350,1067
|
|
20231023,135900,15643096950,24400,24350,24400,24350,1113
|
|
20231023,135800,15615976850,24400,24400,24400,24350,990
|
|
20231023,135700,15591860200,24350,24350,24400,24350,3903
|
|
20231023,135600,15496790450,24400,24450,24450,24400,2257
|
|
20231023,135500,15441719550,24450,24500,24500,24400,4362
|
|
20231023,135400,15335089550,24500,24450,24500,24450,960
|
|
20231023,135300,15311600800,24500,24450,24500,24450,1054
|
|
20231023,135200,15285807600,24500,24400,24500,24400,2473
|
|
20231023,135100,15225356550,24400,24450,24450,24400,2084
|
|
20231023,135000,15174451050,24400,24450,24450,24400,803
|
|
20231023,134900,15154856650,24400,24400,24450,24350,3004
|
|
20231023,134800,15081555550,24350,24400,24400,24350,1386
|
|
20231023,134700,15047775850,24400,24350,24400,24350,891
|
|
20231023,134600,15026069350,24400,24350,24400,24350,1066
|
|
20231023,134500,15000088200,24400,24350,24450,24350,2263
|
|
20231023,134400,14944874900,24350,24350,24400,24350,976
|
|
20231023,134300,14921102600,24350,24350,24400,24350,1074
|
|
20231023,134200,14894942050,24350,24350,24400,24350,1023
|
|
20231023,134100,14870012300,24350,24400,24400,24350,629
|
|
20231023,134000,14854685850,24350,24350,24400,24350,2792
|
|
20231023,133900,14786685950,24400,24350,24400,24350,925
|
|
20231023,133800,14764152150,24350,24400,24400,24350,302
|
|
20231023,133700,14756797000,24350,24400,24400,24350,4178
|
|
20231023,133600,14654863350,24400,24400,24450,24400,843
|
|
20231023,133500,14634293700,24400,24400,24450,24400,1296
|
|
20231023,133400,14602664550,24450,24450,24500,24400,6522
|
|
20231023,133300,14443191300,24500,24450,24500,24450,928
|
|
20231023,133200,14420482650,24500,24500,24500,24450,1072
|
|
20231023,133100,14394270250,24450,24500,24500,24450,309
|
|
20231023,133000,14386708250,24450,24500,24500,24450,509
|
|
20231023,132900,14374262800,24500,24550,24550,24500,2014
|
|
20231023,132800,14324919300,24500,24600,24600,24500,2971
|
|
20231023,132700,14252055900,24650,24550,24650,24550,2031
|
|
20231023,132600,14202129300,24600,24650,24700,24550,4463
|
|
20231023,132500,14092251800,24650,24650,24700,24600,2574
|
|
20231023,132400,14028917350,24650,24650,24650,24600,1149
|
|
20231023,132300,14000595800,24650,24750,24750,24650,6964
|
|
20231023,132200,13828760650,24700,24650,24750,24650,2828
|
|
20231023,132100,13758908950,24700,24650,24700,24650,996
|
|
20231023,132000,13734319950,24650,24600,24700,24600,10961
|
|
20231023,131900,13464163000,24550,24550,24600,24550,2581
|
|
20231023,131800,13400717850,24600,24600,24600,24550,159
|
|
20231023,131700,13396811150,24550,24600,24600,24550,295
|
|
20231023,131600,13389562150,24550,24600,24600,24500,6143
|
|
20231023,131500,13238928000,24600,24550,24600,24550,148
|
|
20231023,131400,13235288050,24500,24600,24600,24500,3317
|
|
20231023,131300,13153844600,24600,24650,24650,24600,2086
|
|
20231023,131200,13102487550,24650,24600,24650,24600,925
|
|
20231023,131100,13079713200,24650,24650,24650,24600,1099
|
|
20231023,131000,13052637650,24650,24600,24650,24550,4192
|
|
20231023,130900,12949499600,24600,24600,24600,24600,323
|
|
20231023,130800,12941553800,24550,24550,24600,24500,665
|
|
20231023,130700,12925213000,24550,24500,24550,24500,1191
|
|
20231023,130600,12895985150,24550,24600,24600,24500,1281
|
|
20231023,130500,12864529950,24550,24500,24600,24500,1420
|
|
20231023,130400,12829730600,24450,24550,24550,24450,802
|
|
20231023,130300,12810077850,24550,24500,24550,24500,195
|
|
20231023,130200,12805299550,24500,24500,24550,24450,1745
|
|
20231023,130100,12762540950,24500,24500,24500,24450,459
|
|
20231023,130000,12751311550,24500,24500,24500,24450,1236
|
|
20231023,125900,12721085800,24450,24550,24550,24450,1269
|
|
20231023,125800,12689998350,24550,24500,24550,24500,740
|
|
20231023,125700,12671867850,24500,24500,24500,24500,197
|
|
20231023,125600,12667041350,24500,24500,24500,24450,766
|
|
20231023,125500,12648285650,24500,24550,24550,24450,2126
|
|
20231023,125400,12596186850,24500,24500,24550,24500,688
|
|
20231023,125300,12579322450,24500,24550,24550,24500,1506
|
|
20231023,125200,12542422150,24550,24550,24600,24500,2980
|
|
20231023,125100,12469350350,24550,24550,24550,24500,754
|
|
20231023,125000,12450849850,24550,24550,24550,24500,1768
|
|
20231023,124900,12407445550,24550,24550,24550,24500,625
|
|
20231023,124800,12392104950,24500,24500,24500,24500,2079
|
|
20231023,124700,12341169450,24500,24500,24500,24500,311
|
|
20231023,124600,12333549950,24450,24500,24500,24450,1054
|
|
20231023,124500,12307754250,24500,24450,24500,24450,1996
|
|
20231023,124400,12258932100,24450,24400,24450,24400,310
|
|
20231023,124300,12251361600,24450,24400,24450,24400,724
|
|
20231023,124200,12233682950,24450,24450,24450,24400,844
|
|
20231023,124100,12213059650,24400,24450,24450,24400,493
|
|
20231023,124000,12201020200,24450,24450,24450,24450,292
|
|
20231023,123900,12193880800,24450,24400,24450,24400,762
|
|
20231023,123800,12175258050,24400,24400,24450,24400,426
|
|
20231023,123700,12164857700,24450,24400,24450,24400,527
|
|
20231023,123600,12151994150,24450,24450,24450,24400,833
|
|
20231023,123500,12131658100,24400,24450,24450,24400,59
|
|
20231023,123400,12130215800,24450,24350,24450,24350,419
|
|
20231023,123300,12119976500,24400,24350,24400,24350,2230
|
|
20231023,123200,12065573700,24400,24400,24400,24350,340
|
|
20231023,123100,12057283100,24400,24350,24400,24350,562
|
|
20231023,123000,12043593500,24350,24350,24400,24350,277
|
|
20231023,122900,12036841300,24350,24350,24400,24350,190
|
|
20231023,122800,12032214400,24350,24400,24400,24350,369
|
|
20231023,122700,12023228150,24400,24350,24400,24350,217
|
|
20231023,122600,12017934450,24400,24300,24400,24300,2810
|
|
20231023,122500,11949521900,24350,24300,24350,24300,838
|
|
20231023,122400,11929141500,24350,24300,24350,24300,381
|
|
20231023,122300,11919881800,24300,24400,24400,24300,2382
|
|
20231023,122200,11861889400,24350,24400,24400,24350,523
|
|
20231023,122100,11849151850,24400,24350,24400,24350,510
|
|
20231023,122000,11836726050,24400,24400,24400,24350,370
|
|
20231023,121900,11827711800,24350,24350,24400,24350,294
|
|
20231023,121800,11820552650,24400,24400,24400,24350,798
|
|
20231023,121700,11801111850,24350,24400,24400,24350,686
|
|
20231023,121600,11784407050,24400,24350,24400,24350,1460
|
|
20231023,121500,11748847650,24350,24400,24400,24350,963
|
|
20231023,121400,11725394550,24400,24350,24400,24350,1696
|
|
20231023,121300,11684089500,24350,24350,24450,24350,2801
|
|
20231023,121200,11615791650,24350,24400,24400,24350,1916
|
|
20231023,121100,11569130400,24350,24350,24400,24350,494
|
|
20231023,121000,11557098300,24350,24400,24400,24350,223
|
|
20231023,120900,11551666400,24400,24350,24400,24350,523
|
|
20231023,120800,11538923450,24400,24400,24400,24350,349
|
|
20231023,120700,11530423900,24400,24350,24400,24350,257
|
|
20231023,120600,11524153500,24400,24350,24400,24350,894
|
|
20231023,120500,11502384300,24400,24350,24400,24350,264
|
|
20231023,120400,11495949150,24350,24400,24400,24350,105
|
|
20231023,120300,11493390300,24400,24400,24450,24350,217
|
|
20231023,120200,11488092450,24400,24450,24450,24400,445
|
|
20231023,120100,11477233300,24450,24400,24450,24400,359
|
|
20231023,120000,11468471350,24450,24300,24450,24300,1377
|
|
20231023,115900,11434875950,24350,24300,24400,24300,2781
|
|
20231023,115800,11367185550,24300,24350,24350,24250,4267
|
|
20231023,115700,11263525300,24350,24350,24350,24300,144
|
|
20231023,115600,11260025550,24300,24350,24350,24300,447
|
|
20231023,115500,11249156350,24350,24300,24350,24300,318
|
|
20231023,115400,11241427500,24300,24350,24350,24300,251
|
|
20231023,115300,11235321700,24350,24300,24350,24300,805
|
|
20231023,115200,11215741100,24300,24350,24350,24250,1388
|
|
20231023,115100,11182006200,24300,24300,24350,24300,2145
|
|
20231023,115000,11129870950,24350,24350,24350,24300,2432
|
|
20231023,114900,11070769000,24350,24350,24350,24300,1343
|
|
20231023,114800,11038115800,24300,24300,24350,24300,332
|
|
20231023,114700,11030045750,24350,24350,24350,24300,283
|
|
20231023,114600,11023160250,24300,24300,24350,24300,610
|
|
20231023,114500,11008327700,24350,24300,24350,24300,1820
|
|
20231023,114400,10964100200,24300,24300,24350,24250,4738
|
|
20231023,114300,10849153200,24300,24350,24350,24300,506
|
|
20231023,114200,10836854900,24350,24350,24350,24300,348
|
|
20231023,114100,10828390400,24350,24300,24350,24300,812
|
|
20231023,114000,10808658100,24300,24350,24350,24300,965
|
|
20231023,113900,10785185700,24350,24300,24350,24300,1348
|
|
20231023,113800,10752410900,24350,24400,24450,24350,1778
|
|
20231023,113700,10709062150,24400,24350,24400,24350,2007
|
|
20231023,113600,10660161500,24350,24350,24400,24350,603
|
|
20231023,113500,10645471700,24350,24400,24400,24350,4177
|
|
20231023,113400,10543595900,24400,24450,24450,24400,213
|
|
20231023,113300,10538392250,24450,24450,24450,24400,595
|
|
20231023,113200,10523858850,24400,24500,24500,24400,1032
|
|
20231023,113100,10498638950,24450,24350,24500,24350,3554
|
|
20231023,113000,10411838500,24400,24350,24400,24350,669
|
|
20231023,112900,10395538250,24350,24400,24400,24350,611
|
|
20231023,112800,10380660200,24400,24350,24400,24350,1186
|
|
20231023,112700,10351780150,24400,24400,24400,24350,1293
|
|
20231023,112600,10320283600,24400,24300,24400,24250,6010
|
|
20231023,112500,10174101750,24300,24300,24350,24300,815
|
|
20231023,112400,10154296700,24350,24350,24350,24300,4597
|
|
20231023,112300,10042519150,24400,24300,24400,24250,8032
|
|
20231023,112200,9847258050,24300,24350,24350,24300,3950
|
|
20231023,112100,9751108950,24350,24400,24450,24350,2317
|
|
20231023,112000,9694554100,24400,24500,24500,24400,3664
|
|
20231023,111900,9604942800,24500,24550,24550,24500,1971
|
|
20231023,111800,9556652800,24550,24550,24550,24500,384
|
|
20231023,111700,9547237900,24500,24500,24550,24450,2486
|
|
20231023,111600,9486332450,24550,24500,24550,24500,520
|
|
20231023,111500,9473591850,24550,24500,24550,24500,701
|
|
20231023,111400,9456402900,24500,24500,24550,24500,634
|
|
20231023,111300,9440863700,24550,24500,24550,24450,1592
|
|
20231023,111200,9401853150,24500,24500,24550,24500,1166
|
|
20231023,111100,9373285650,24500,24600,24600,24500,1593
|
|
20231023,111000,9334193200,24550,24550,24600,24550,1402
|
|
20231023,110900,9299770150,24550,24550,24600,24550,528
|
|
20231023,110800,9286800900,24550,24500,24600,24500,1314
|
|
20231023,110700,9254564650,24550,24550,24550,24500,4052
|
|
20231023,110600,9155176600,24550,24500,24550,24500,1620
|
|
20231023,110500,9115469300,24550,24550,24600,24500,2909
|
|
20231023,110400,9044076850,24550,24600,24600,24550,271
|
|
20231023,110300,9037415250,24600,24600,24650,24600,1221
|
|
20231023,110200,9007378450,24650,24600,24650,24600,1614
|
|
20231023,110100,8967662450,24650,24650,24650,24600,625
|
|
20231023,110000,8952284850,24650,24650,24700,24600,1403
|
|
20231023,105900,8917733050,24650,24650,24700,24650,1042
|
|
20231023,105800,8892046400,24650,24650,24700,24650,1462
|
|
20231023,105700,8856007950,24650,24650,24700,24650,578
|
|
20231023,105600,8841748150,24650,24650,24700,24600,810
|
|
20231023,105500,8821807200,24650,24600,24650,24600,950
|
|
20231023,105400,8798400100,24600,24650,24700,24600,4353
|
|
20231023,105300,8691108850,24650,24650,24700,24600,1305
|
|
20231023,105200,8658934500,24650,24650,24700,24600,773
|
|
20231023,105100,8639879500,24650,24650,24700,24600,1776
|
|
20231023,105000,8596100900,24650,24700,24700,24600,2629
|
|
20231023,104900,8531312800,24650,24700,24700,24650,120
|
|
20231023,104800,8528354400,24700,24700,24700,24600,2557
|
|
20231023,104700,8465369550,24650,24650,24700,24650,1788
|
|
20231023,104600,8421293150,24700,24700,24700,24650,384
|
|
20231023,104500,8411815150,24650,24650,24700,24650,478
|
|
20231023,104400,8400024150,24650,24700,24700,24650,632
|
|
20231023,104300,8384432950,24700,24700,24700,24650,518
|
|
20231023,104200,8371654200,24700,24650,24700,24650,225
|
|
20231023,104100,8366101200,24650,24700,24750,24650,173
|
|
20231023,104000,8361828150,24750,24650,24750,24650,1572
|
|
20231023,103900,8323005550,24700,24700,24700,24700,338
|
|
20231023,103800,8314656950,24650,24750,24750,24650,1751
|
|
20231023,103700,8271406250,24750,24700,24750,24700,156
|
|
20231023,103600,8267552900,24700,24650,24750,24650,2253
|
|
20231023,103500,8211902800,24650,24700,24750,24600,2429
|
|
20231023,103400,8152019550,24700,24650,24700,24650,608
|
|
20231023,103300,8137003000,24650,24700,24700,24650,674
|
|
20231023,103200,8120380600,24700,24700,24700,24650,1158
|
|
20231023,103100,8091832450,24700,24750,24750,24700,3357
|
|
20231023,103000,8008903050,24750,24750,24800,24700,1456
|
|
20231023,102900,7972848100,24750,24800,24800,24750,668
|
|
20231023,102800,7956310000,24750,24750,24800,24750,3436
|
|
20231023,102700,7871258350,24750,24800,24800,24750,75
|
|
20231023,102600,7869398450,24800,24750,24800,24700,552
|
|
20231023,102500,7855744200,24750,24750,24750,24700,1361
|
|
20231023,102400,7822070150,24750,24800,24850,24750,2193
|
|
20231023,102300,7767681450,24800,24800,24850,24800,8043
|
|
20231023,102200,7568214350,24800,24750,24800,24750,2324
|
|
20231023,102100,7510582750,24750,24750,24800,24750,1644
|
|
20231023,102000,7469873150,24750,24700,24800,24700,4198
|
|
20231023,101900,7365993850,24750,24700,24750,24700,818
|
|
20231023,101800,7345780900,24700,24700,24750,24700,353
|
|
20231023,101700,7337061400,24700,24750,24750,24700,3023
|
|
20231023,101600,7262342650,24700,24650,24800,24650,3079
|
|
20231023,101500,7186328600,24600,24600,24650,24250,10583
|
|
20231023,101400,6927995200,24600,24600,24650,24600,618
|
|
20231023,101300,6912783700,24600,24600,24650,24550,2354
|
|
20231023,101200,6854918350,24550,24600,24650,24550,1876
|
|
20231023,101100,6808789600,24600,24550,24600,24500,1355
|
|
20231023,101000,6775518950,24550,24450,24550,24450,2417
|
|
20231023,100900,6716360500,24500,24450,24500,24450,1572
|
|
20231023,100800,6677920500,24450,24400,24500,24400,3541
|
|
20231023,100700,6591475400,24400,24350,24450,24300,13519
|
|
20231023,100600,6262176950,24300,24400,24400,24300,4347
|
|
20231023,100500,6156388100,24350,24400,24450,24350,2045
|
|
20231023,100400,6106469000,24400,24500,24500,24400,11018
|
|
20231023,100300,5836862650,24500,24550,24600,24500,3429
|
|
20231023,100200,5752581250,24550,24600,24700,24500,10308
|
|
20231023,100100,5499425050,24600,24700,24750,24550,11285
|
|
20231023,100000,5221477400,24700,24700,24800,24700,642
|
|
20231023,095900,5205618450,24750,24700,24750,24650,308
|
|
20231023,095800,5198001750,24700,24800,24850,24650,4423
|
|
20231023,095700,5088380650,24800,24800,24850,24750,1489
|
|
20231023,095600,5051465950,24750,24750,24750,24700,1698
|
|
20231023,095500,5009440650,24750,24800,24800,24700,1132
|
|
20231023,095400,4981462150,24800,24700,24800,24650,1716
|
|
20231023,095300,4939025200,24700,24750,24750,24650,1773
|
|
20231023,095200,4895230500,24750,24750,24750,24700,726
|
|
20231023,095100,4877263950,24750,24750,24750,24700,918
|
|
20231023,095000,4854544750,24750,24750,24750,24700,550
|
|
20231023,094900,4840943200,24750,24750,24800,24700,1814
|
|
20231023,094800,4796065050,24750,24650,24750,24600,735
|
|
20231023,094700,4777935250,24700,24650,24700,24650,4337
|
|
20231023,094600,4670983250,24650,24700,24700,24650,2613
|
|
20231023,094500,4606465000,24650,24700,24700,24600,2237
|
|
20231023,094400,4551320750,24650,24650,24700,24650,305
|
|
20231023,094300,4543799000,24650,24750,24750,24650,4053
|
|
20231023,094200,4443795400,24700,24750,24800,24700,2268
|
|
20231023,094100,4387739450,24750,24750,24800,24700,3127
|
|
20231023,094000,4310334850,24750,24750,24800,24650,1629
|
|
20231023,093900,4270048850,24650,24700,24750,24650,1137
|
|
20231023,093800,4241986400,24750,24750,24750,24700,2192
|
|
20231023,093700,4187833050,24750,24700,24750,24650,1602
|
|
20231023,093600,4148266800,24650,24700,24750,24650,1844
|
|
20231023,093500,4102754750,24700,24750,24800,24600,5051
|
|
20231023,093400,3978123450,24750,24700,24750,24700,2089
|
|
20231023,093300,3926453550,24700,24750,24800,24700,1168
|
|
20231023,093200,3897549250,24800,24750,24800,24700,3142
|
|
20231023,093100,3819813400,24750,24650,24800,24600,2229
|
|
20231023,093000,3764749250,24600,24650,24700,24600,898
|
|
20231023,092900,3742639700,24600,24600,24650,24550,4467
|
|
20231023,092800,3632716000,24600,24600,24600,24550,6080
|
|
20231023,092700,3483253500,24600,24600,24650,24600,1408
|
|
20231023,092600,3448610250,24600,24600,24650,24600,1321
|
|
20231023,092500,3416100350,24600,24600,24650,24550,2754
|
|
20231023,092400,3348339400,24600,24650,24700,24600,3334
|
|
20231023,092300,3266262500,24700,24800,24800,24650,1761
|
|
20231023,092200,3222755450,24800,24700,24850,24700,5174
|
|
20231023,092100,3094749800,24700,24650,24800,24650,4306
|
|
20231023,092000,2988068550,24650,24600,24750,24550,6458
|
|
20231023,091900,2829046300,24600,24750,24750,24600,5834
|
|
20231023,091800,2685088400,24750,24800,24800,24750,2708
|
|
20231023,091700,2618057850,24750,24800,24800,24750,1514
|
|
20231023,091600,2580527150,24800,24850,24850,24800,2331
|
|
20231023,091500,2522648000,24850,24900,24900,24800,2754
|
|
20231023,091400,2454194650,24850,24900,25000,24850,3693
|
|
20231023,091300,2362232250,24850,25000,25000,24850,2180
|
|
20231023,091200,2307922600,25000,25000,25100,24950,4759
|
|
20231023,091100,2188886900,25000,24950,25000,24900,4890
|
|
20231023,091000,2066847050,24900,24800,24950,24750,1363
|
|
20231023,090900,2032975000,24800,24700,24850,24700,2296
|
|
20231023,090800,1976074000,24700,24750,24800,24700,7085
|
|
20231023,090700,1800942650,24800,24750,24850,24700,2250
|
|
20231023,090600,1745230350,24800,24750,24900,24750,10637
|
|
20231023,090500,1481436750,24750,24850,25000,24700,10085
|
|
20231023,090400,1230793900,24850,24900,25100,24850,4712
|
|
20231023,090300,1113342100,25000,24900,25000,24850,9365
|
|
20231023,090200,880019000,24900,24850,25100,24850,14511
|
|
20231023,090100,517771700,24850,25100,25150,24850,11333
|
|
20231023,090000,234441400,25100,25350,25400,25100,9260
|