630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,192600,19278141800,30550,30550,30550,30550,0
|
|
20241023,192500,19278141800,30550,30550,30550,30550,0
|
|
20241023,192400,19278141800,30550,30550,30550,30550,0
|
|
20241023,192300,19278141800,30550,30550,30550,30550,0
|
|
20241023,192200,19278141800,30550,30550,30550,30550,0
|
|
20241023,192100,19278141800,30550,30550,30550,30550,0
|
|
20241023,192000,19278141800,30550,30550,30550,30550,0
|
|
20241023,191900,19278141800,30550,30550,30550,30550,0
|
|
20241023,191800,19278141800,30550,30550,30550,30550,0
|
|
20241023,191700,19278141800,30550,30550,30550,30550,0
|
|
20241023,191600,19278141800,30550,30550,30550,30550,0
|
|
20241023,191500,19278141800,30550,30550,30550,30550,0
|
|
20241023,191400,19278141800,30550,30550,30550,30550,0
|
|
20241023,191300,19278141800,30550,30550,30550,30550,0
|
|
20241023,191200,19278141800,30550,30550,30550,30550,0
|
|
20241023,191100,19278141800,30550,30550,30550,30550,0
|
|
20241023,191000,19278141800,30550,30550,30550,30550,0
|
|
20241023,190900,19278141800,30550,30550,30550,30550,0
|
|
20241023,190800,19278141800,30550,30550,30550,30550,0
|
|
20241023,190700,19278141800,30550,30550,30550,30550,0
|
|
20241023,190600,19278141800,30550,30550,30550,30550,0
|
|
20241023,190500,19278141800,30550,30550,30550,30550,0
|
|
20241023,190400,19278141800,30550,30550,30550,30550,0
|
|
20241023,190300,19278141800,30550,30550,30550,30550,0
|
|
20241023,190200,19278141800,30550,30550,30550,30550,0
|
|
20241023,190100,19278141800,30550,30550,30550,30550,0
|
|
20241023,190000,19278141800,30550,30550,30550,30550,0
|
|
20241023,185900,19278141800,30550,30550,30550,30550,0
|
|
20241023,185800,19278141800,30550,30550,30550,30550,0
|
|
20241023,185700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,185600,19278141800,30550,30550,30550,30550,0
|
|
20241023,185500,19278141800,30550,30550,30550,30550,0
|
|
20241023,185400,19278141800,30550,30550,30550,30550,0
|
|
20241023,185300,19278141800,30550,30550,30550,30550,0
|
|
20241023,185200,19278141800,30550,30550,30550,30550,0
|
|
20241023,185100,19278141800,30550,30550,30550,30550,0
|
|
20241023,185000,19278141800,30550,30550,30550,30550,0
|
|
20241023,184900,19278141800,30550,30550,30550,30550,0
|
|
20241023,184800,19278141800,30550,30550,30550,30550,0
|
|
20241023,184700,19278141800,30550,30550,30550,30550,0
|
|
20241023,184600,19278141800,30550,30550,30550,30550,0
|
|
20241023,184500,19278141800,30550,30550,30550,30550,0
|
|
20241023,184400,19278141800,30550,30550,30550,30550,0
|
|
20241023,184300,19278141800,30550,30550,30550,30550,0
|
|
20241023,184200,19278141800,30550,30550,30550,30550,0
|
|
20241023,184100,19278141800,30550,30550,30550,30550,0
|
|
20241023,184000,19278141800,30550,30550,30550,30550,0
|
|
20241023,183900,19278141800,30550,30550,30550,30550,0
|
|
20241023,183800,19278141800,30550,30550,30550,30550,0
|
|
20241023,183700,19278141800,30550,30550,30550,30550,0
|
|
20241023,183600,19278141800,30550,30550,30550,30550,0
|
|
20241023,183500,19278141800,30550,30550,30550,30550,0
|
|
20241023,183400,19278141800,30550,30550,30550,30550,0
|
|
20241023,183300,19278141800,30550,30550,30550,30550,0
|
|
20241023,183200,19278141800,30550,30550,30550,30550,0
|
|
20241023,183100,19278141800,30550,30550,30550,30550,0
|
|
20241023,183000,19278141800,30550,30550,30550,30550,0
|
|
20241023,182900,19278141800,30550,30550,30550,30550,0
|
|
20241023,182800,19278141800,30550,30550,30550,30550,0
|
|
20241023,182700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,182600,19278141800,30550,30550,30550,30550,0
|
|
20241023,182500,19278141800,30550,30550,30550,30550,0
|
|
20241023,182400,19278141800,30550,30550,30550,30550,0
|
|
20241023,182300,19278141800,30550,30550,30550,30550,0
|
|
20241023,182200,19278141800,30550,30550,30550,30550,0
|
|
20241023,182100,19278141800,30550,30550,30550,30550,0
|
|
20241023,182000,19278141800,30550,30550,30550,30550,0
|
|
20241023,181900,19278141800,30550,30550,30550,30550,0
|
|
20241023,181800,19278141800,30550,30550,30550,30550,0
|
|
20241023,181700,19278141800,30550,30550,30550,30550,0
|
|
20241023,181600,19278141800,30550,30550,30550,30550,0
|
|
20241023,181500,19278141800,30550,30550,30550,30550,0
|
|
20241023,181400,19278141800,30550,30550,30550,30550,0
|
|
20241023,181300,19278141800,30550,30550,30550,30550,0
|
|
20241023,181200,19278141800,30550,30550,30550,30550,0
|
|
20241023,181100,19278141800,30550,30550,30550,30550,0
|
|
20241023,181000,19278141800,30550,30550,30550,30550,0
|
|
20241023,180900,19278141800,30550,30550,30550,30550,0
|
|
20241023,180800,19278141800,30550,30550,30550,30550,0
|
|
20241023,180700,19278141800,30550,30550,30550,30550,0
|
|
20241023,180600,19278141800,30550,30550,30550,30550,0
|
|
20241023,180500,19278141800,30550,30550,30550,30550,0
|
|
20241023,180400,19278141800,30550,30550,30550,30550,0
|
|
20241023,180300,19278141800,30550,30550,30550,30550,0
|
|
20241023,180200,19278141800,30550,30550,30550,30550,0
|
|
20241023,180100,19278141800,30550,30550,30550,30550,0
|
|
20241023,180000,19278141800,30550,30550,30550,30550,0
|
|
20241023,175900,19278141800,30550,30550,30550,30550,0
|
|
20241023,175800,19278141800,30550,30550,30550,30550,0
|
|
20241023,175700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,175600,19278141800,30550,30550,30550,30550,0
|
|
20241023,175500,19278141800,30550,30550,30550,30550,0
|
|
20241023,175400,19278141800,30550,30550,30550,30550,0
|
|
20241023,175300,19278141800,30550,30550,30550,30550,0
|
|
20241023,175200,19278141800,30550,30550,30550,30550,0
|
|
20241023,175100,19278141800,30550,30550,30550,30550,0
|
|
20241023,175000,19278141800,30550,30550,30550,30550,0
|
|
20241023,174900,19278141800,30550,30550,30550,30550,0
|
|
20241023,174800,19278141800,30550,30550,30550,30550,0
|
|
20241023,174700,19278141800,30550,30550,30550,30550,0
|
|
20241023,174600,19278141800,30550,30550,30550,30550,0
|
|
20241023,174500,19278141800,30550,30550,30550,30550,0
|
|
20241023,174400,19278141800,30550,30550,30550,30550,0
|
|
20241023,174300,19278141800,30550,30550,30550,30550,0
|
|
20241023,174200,19278141800,30550,30550,30550,30550,0
|
|
20241023,174100,19278141800,30550,30550,30550,30550,0
|
|
20241023,174000,19278141800,30550,30550,30550,30550,0
|
|
20241023,173900,19278141800,30550,30550,30550,30550,0
|
|
20241023,173800,19278141800,30550,30550,30550,30550,0
|
|
20241023,173700,19278141800,30550,30550,30550,30550,0
|
|
20241023,173600,19278141800,30550,30550,30550,30550,0
|
|
20241023,173500,19278141800,30550,30550,30550,30550,0
|
|
20241023,173400,19278141800,30550,30550,30550,30550,0
|
|
20241023,173300,19278141800,30550,30550,30550,30550,0
|
|
20241023,173200,19278141800,30550,30550,30550,30550,0
|
|
20241023,173100,19278141800,30550,30550,30550,30550,0
|
|
20241023,173000,19278141800,30550,30550,30550,30550,0
|
|
20241023,172900,19278141800,30550,30550,30550,30550,0
|
|
20241023,172800,19278141800,30550,30550,30550,30550,0
|
|
20241023,172700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,172600,19278141800,30550,30550,30550,30550,0
|
|
20241023,172500,19278141800,30550,30550,30550,30550,0
|
|
20241023,172400,19278141800,30550,30550,30550,30550,0
|
|
20241023,172300,19278141800,30550,30550,30550,30550,0
|
|
20241023,172200,19278141800,30550,30550,30550,30550,0
|
|
20241023,172100,19278141800,30550,30550,30550,30550,0
|
|
20241023,172000,19278141800,30550,30550,30550,30550,0
|
|
20241023,171900,19278141800,30550,30550,30550,30550,0
|
|
20241023,171800,19278141800,30550,30550,30550,30550,0
|
|
20241023,171700,19278141800,30550,30550,30550,30550,0
|
|
20241023,171600,19278141800,30550,30550,30550,30550,0
|
|
20241023,171500,19278141800,30550,30550,30550,30550,0
|
|
20241023,171400,19278141800,30550,30550,30550,30550,0
|
|
20241023,171300,19278141800,30550,30550,30550,30550,0
|
|
20241023,171200,19278141800,30550,30550,30550,30550,0
|
|
20241023,171100,19278141800,30550,30550,30550,30550,0
|
|
20241023,171000,19278141800,30550,30550,30550,30550,0
|
|
20241023,170900,19278141800,30550,30550,30550,30550,0
|
|
20241023,170800,19278141800,30550,30550,30550,30550,0
|
|
20241023,170700,19278141800,30550,30550,30550,30550,0
|
|
20241023,170600,19278141800,30550,30550,30550,30550,0
|
|
20241023,170500,19278141800,30550,30550,30550,30550,0
|
|
20241023,170400,19278141800,30550,30550,30550,30550,0
|
|
20241023,170300,19278141800,30550,30550,30550,30550,0
|
|
20241023,170200,19278141800,30550,30550,30550,30550,0
|
|
20241023,170100,19278141800,30550,30550,30550,30550,0
|
|
20241023,170000,19278141800,30550,30550,30550,30550,0
|
|
20241023,165900,19278141800,30550,30550,30550,30550,0
|
|
20241023,165800,19278141800,30550,30550,30550,30550,0
|
|
20241023,165700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,165600,19278141800,30550,30550,30550,30550,0
|
|
20241023,165500,19278141800,30550,30550,30550,30550,0
|
|
20241023,165400,19278141800,30550,30550,30550,30550,0
|
|
20241023,165300,19278141800,30550,30550,30550,30550,0
|
|
20241023,165200,19278141800,30550,30550,30550,30550,0
|
|
20241023,165100,19278141800,30550,30550,30550,30550,0
|
|
20241023,165000,19278141800,30550,30550,30550,30550,0
|
|
20241023,164900,19278141800,30550,30550,30550,30550,0
|
|
20241023,164800,19278141800,30550,30550,30550,30550,0
|
|
20241023,164700,19278141800,30550,30550,30550,30550,0
|
|
20241023,164600,19278141800,30550,30550,30550,30550,0
|
|
20241023,164500,19278141800,30550,30550,30550,30550,0
|
|
20241023,164400,19278141800,30550,30550,30550,30550,0
|
|
20241023,164300,19278141800,30550,30550,30550,30550,0
|
|
20241023,164200,19278141800,30550,30550,30550,30550,0
|
|
20241023,164100,19278141800,30550,30550,30550,30550,0
|
|
20241023,164000,19278141800,30550,30550,30550,30550,0
|
|
20241023,163900,19278141800,30550,30550,30550,30550,0
|
|
20241023,163800,19278141800,30550,30550,30550,30550,0
|
|
20241023,163700,19278141800,30550,30550,30550,30550,0
|
|
20241023,163600,19278141800,30550,30550,30550,30550,0
|
|
20241023,163500,19278141800,30550,30550,30550,30550,0
|
|
20241023,163400,19278141800,30550,30550,30550,30550,0
|
|
20241023,163300,19278141800,30550,30550,30550,30550,0
|
|
20241023,163200,19278141800,30550,30550,30550,30550,0
|
|
20241023,163100,19278141800,30550,30550,30550,30550,0
|
|
20241023,163000,19278141800,30550,30550,30550,30550,0
|
|
20241023,162900,19278141800,30550,30550,30550,30550,0
|
|
20241023,162800,19278141800,30550,30550,30550,30550,0
|
|
20241023,162700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,162600,19278141800,30550,30550,30550,30550,0
|
|
20241023,162500,19278141800,30550,30550,30550,30550,0
|
|
20241023,162400,19278141800,30550,30550,30550,30550,0
|
|
20241023,162300,19278141800,30550,30550,30550,30550,0
|
|
20241023,162200,19278141800,30550,30550,30550,30550,0
|
|
20241023,162100,19278141800,30550,30550,30550,30550,0
|
|
20241023,162000,19278141800,30550,30550,30550,30550,0
|
|
20241023,161900,19278141800,30550,30550,30550,30550,0
|
|
20241023,161800,19278141800,30550,30550,30550,30550,0
|
|
20241023,161700,19278141800,30550,30550,30550,30550,0
|
|
20241023,161600,19278141800,30550,30550,30550,30550,0
|
|
20241023,161500,19278141800,30550,30550,30550,30550,0
|
|
20241023,161400,19278141800,30550,30550,30550,30550,0
|
|
20241023,161300,19278141800,30550,30550,30550,30550,0
|
|
20241023,161200,19278141800,30550,30550,30550,30550,0
|
|
20241023,161100,19278141800,30550,30550,30550,30550,0
|
|
20241023,161000,19278141800,30550,30550,30550,30550,0
|
|
20241023,160900,19278141800,30550,30550,30550,30550,0
|
|
20241023,160800,19278141800,30550,30550,30550,30550,0
|
|
20241023,160700,19278141800,30550,30550,30550,30550,0
|
|
20241023,160600,19278141800,30550,30550,30550,30550,0
|
|
20241023,160500,19278141800,30550,30550,30550,30550,0
|
|
20241023,160400,19278141800,30550,30550,30550,30550,0
|
|
20241023,160300,19278141800,30550,30550,30550,30550,0
|
|
20241023,160200,19278141800,30550,30550,30550,30550,0
|
|
20241023,160100,19278141800,30550,30550,30550,30550,0
|
|
20241023,160000,19278141800,30550,30550,30550,30550,0
|
|
20241023,155900,19278141800,30550,30550,30550,30550,0
|
|
20241023,155800,19278141800,30550,30550,30550,30550,0
|
|
20241023,155700,19278141800,30550,30550,30550,30550,19120
|
|
20241023,155600,19278141800,30550,30550,30550,30550,0
|
|
20241023,155500,19278141800,30550,30550,30550,30550,0
|
|
20241023,155400,19278141800,30550,30550,30550,30550,0
|
|
20241023,155300,19278141800,30550,30550,30550,30550,0
|
|
20241023,155200,19278141800,30550,30550,30550,30550,0
|
|
20241023,155100,19278141800,30550,30550,30550,30550,0
|
|
20241023,155000,19278141800,30550,30550,30550,30550,0
|
|
20241023,154900,19278141800,30550,30550,30550,30550,0
|
|
20241023,154800,19278141800,30550,30550,30550,30550,0
|
|
20241023,154700,19278141800,30550,30550,30550,30550,0
|
|
20241023,154600,19278141800,30550,30550,30550,30550,0
|
|
20241023,154500,19278141800,30550,30550,30550,30550,0
|
|
20241023,154400,19278141800,30550,30550,30550,30550,0
|
|
20241023,154300,19278141800,30550,30550,30550,30550,0
|
|
20241023,154200,19278141800,30550,30550,30550,30550,0
|
|
20241023,154100,19278141800,30550,30550,30550,30550,0
|
|
20241023,154000,19278141800,30550,30550,30550,30550,0
|
|
20241023,153900,19278141800,30550,30550,30550,30550,0
|
|
20241023,153800,19278141800,30550,30550,30550,30550,0
|
|
20241023,153700,19278141800,30550,30550,30550,30550,0
|
|
20241023,153600,19278141800,30550,30550,30550,30550,0
|
|
20241023,153500,19278141800,30550,30550,30550,30550,0
|
|
20241023,153400,19278141800,30550,30550,30550,30550,0
|
|
20241023,153300,19278141800,30550,30550,30550,30550,0
|
|
20241023,153200,19278141800,30550,30550,30550,30550,0
|
|
20241023,153100,19278141800,30550,30550,30550,30550,0
|
|
20241023,153000,19278141800,30550,30550,30550,30550,19120
|
|
20241023,152900,18694025800,30600,30600,30600,30600,0
|
|
20241023,152800,18694025800,30600,30600,30600,30600,0
|
|
20241023,152700,18694025800,30600,30600,30600,30600,0
|
|
20241023,152600,18694025800,30600,30600,30600,30600,0
|
|
20241023,152500,18694025800,30600,30600,30600,30600,0
|
|
20241023,152400,18694025800,30600,30600,30600,30600,0
|
|
20241023,152300,18694025800,30600,30600,30600,30600,0
|
|
20241023,152200,18694025800,30600,30600,30600,30600,0
|
|
20241023,152100,18694025800,30600,30600,30600,30600,0
|
|
20241023,152000,18694025800,30600,30600,30600,30600,0
|
|
20241023,151900,18694025800,30600,30550,30600,30500,4086
|
|
20241023,151800,18569328550,30550,30550,30550,30500,1641
|
|
20241023,151700,18519217400,30500,30550,30550,30500,952
|
|
20241023,151600,18490163300,30500,30550,30550,30500,5818
|
|
20241023,151500,18312457950,30550,30600,30600,30550,1049
|
|
20241023,151400,18280404200,30550,30550,30600,30550,1091
|
|
20241023,151300,18247067100,30550,30600,30600,30550,1135
|
|
20241023,151200,18212386400,30550,30550,30600,30550,939
|
|
20241023,151100,18183696650,30600,30550,30600,30550,1884
|
|
20241023,151000,18126132000,30550,30550,30600,30550,867
|
|
20241023,150900,18099637950,30550,30550,30600,30500,2566
|
|
20241023,150800,18021258400,30550,30500,30550,30500,1710
|
|
20241023,150700,17969060000,30500,30500,30550,30500,846
|
|
20241023,150600,17943241400,30500,30550,30600,30500,1233
|
|
20241023,150500,17905585050,30550,30550,30600,30500,1583
|
|
20241023,150400,17857216950,30550,30550,30600,30500,1556
|
|
20241023,150300,17809708400,30550,30550,30600,30500,1381
|
|
20241023,150200,17767535950,30500,30500,30550,30500,2458
|
|
20241023,150100,17692483300,30550,30550,30550,30500,2611
|
|
20241023,150000,17612736150,30500,30500,30600,30500,2546
|
|
20241023,145900,17534990600,30500,30550,30550,30500,1337
|
|
20241023,145800,17494183700,30550,30500,30550,30500,1369
|
|
20241023,145700,17452403900,30550,30500,30550,30500,1591
|
|
20241023,145600,17403857200,30500,30500,30550,30500,1045
|
|
20241023,145500,17371974950,30500,30500,30550,30500,1330
|
|
20241023,145400,17331406200,30550,30550,30600,30500,1207
|
|
20241023,145300,17294531550,30550,30550,30550,30500,1501
|
|
20241023,145200,17248708950,30500,30500,30550,30500,3334
|
|
20241023,145100,17146959100,30550,30550,30550,30500,2831
|
|
20241023,145000,17060584000,30550,30550,30600,30550,4303
|
|
20241023,144900,16929124050,30600,30550,30600,30550,1002
|
|
20241023,144800,16898504600,30550,30550,30600,30550,1436
|
|
20241023,144700,16854632500,30550,30550,30600,30550,988
|
|
20241023,144600,16824444150,30550,30550,30600,30550,942
|
|
20241023,144500,16795662550,30550,30550,30600,30550,1979
|
|
20241023,144400,16735195450,30550,30550,30600,30550,2982
|
|
20241023,144300,16644079800,30600,30600,30650,30550,861
|
|
20241023,144200,16617729750,30600,30600,30650,30600,1467
|
|
20241023,144100,16572837150,30600,30600,30650,30600,835
|
|
20241023,144000,16547277600,30650,30550,30650,30550,3852
|
|
20241023,143900,16429423650,30550,30550,30600,30550,724
|
|
20241023,143800,16407303700,30550,30550,30600,30550,988
|
|
20241023,143700,16377108350,30600,30550,30600,30550,759
|
|
20241023,143600,16353918050,30550,30550,30600,30550,1062
|
|
20241023,143500,16321467550,30550,30550,30600,30550,611
|
|
20241023,143400,16302797300,30600,30600,30650,30600,1725
|
|
20241023,143300,16250006550,30600,30650,30650,30600,703
|
|
20241023,143200,16228488900,30600,30600,30650,30600,645
|
|
20241023,143100,16208747750,30600,30550,30650,30550,1744
|
|
20241023,143000,16155394500,30600,30550,30600,30550,785
|
|
20241023,142900,16131407250,30600,30550,30600,30550,1321
|
|
20241023,142800,16091014400,30550,30550,30600,30550,1324
|
|
20241023,142700,16050546450,30600,30600,30650,30550,685
|
|
20241023,142600,16029599300,30600,30600,30600,30550,1020
|
|
20241023,142500,15998420250,30550,30550,30600,30550,1028
|
|
20241023,142400,15967005800,30600,30550,30600,30550,747
|
|
20241023,142300,15944181550,30550,30600,30650,30550,598
|
|
20241023,142200,15925896800,30600,30550,30600,30550,2472
|
|
20241023,142100,15850349300,30550,30600,30650,30550,862
|
|
20241023,142000,15823998600,30600,30550,30600,30550,1629
|
|
20241023,141900,15774202500,30550,30600,30600,30550,2120
|
|
20241023,141800,15709376150,30600,30600,30600,30550,443
|
|
20241023,141700,15695837400,30600,30550,30600,30550,935
|
|
20241023,141600,15667270950,30550,30550,30600,30550,681
|
|
20241023,141500,15646461350,30600,30550,30600,30550,759
|
|
20241023,141400,15623271300,30600,30550,30600,30550,908
|
|
20241023,141300,15595525350,30600,30550,30600,30550,1951
|
|
20241023,141200,15535918400,30550,30550,30600,30500,2265
|
|
20241023,141100,15466751450,30550,30550,30600,30550,965
|
|
20241023,141000,15437268400,30600,30550,30600,30550,2043
|
|
20241023,140900,15374850700,30600,30550,30600,30550,598
|
|
20241023,140800,15356576400,30550,30600,30600,30550,11815
|
|
20241023,140700,14995531450,30600,30600,30650,30550,2510
|
|
20241023,140600,14918717700,30600,30550,30600,30550,917
|
|
20241023,140500,14890692100,30550,30600,30600,30550,4022
|
|
20241023,140400,14767650400,30650,30600,30650,30600,1361
|
|
20241023,140300,14726001600,30650,30650,30650,30600,746
|
|
20241023,140200,14703165350,30600,30600,30650,30600,986
|
|
20241023,140100,14672987250,30650,30600,30650,30600,3315
|
|
20241023,140000,14571490050,30600,30600,30600,30550,613
|
|
20241023,135900,14552743800,30550,30550,30650,30550,1571
|
|
20241023,135800,14504673550,30550,30600,30650,30550,2707
|
|
20241023,135700,14421862550,30600,30600,30650,30600,1111
|
|
20241023,135600,14387863650,30650,30650,30650,30600,721
|
|
20241023,135500,14365793450,30650,30650,30700,30600,2148
|
|
20241023,135400,14300051250,30700,30650,30700,30650,1000
|
|
20241023,135300,14269392500,30650,30600,30700,30600,2738
|
|
20241023,135200,14185480650,30600,30600,30650,30600,883
|
|
20241023,135100,14158446000,30650,30600,30650,30600,1048
|
|
20241023,135000,14126373200,30650,30600,30650,30600,723
|
|
20241023,134900,14104229750,30600,30600,30650,30600,1229
|
|
20241023,134800,14066619550,30650,30650,30650,30600,2061
|
|
20241023,134700,14003548300,30600,30600,30650,30600,1360
|
|
20241023,134600,13961926450,30600,30600,30650,30600,659
|
|
20241023,134500,13941756950,30600,30600,30650,30600,894
|
|
20241023,134400,13914398200,30600,30600,30650,30600,574
|
|
20241023,134300,13896832700,30600,30650,30650,30600,2310
|
|
20241023,134200,13826143150,30600,30650,30650,30600,2729
|
|
20241023,134100,13742537200,30600,30650,30650,30600,415
|
|
20241023,134000,13729837000,30600,30600,30650,30600,1617
|
|
20241023,133900,13680335100,30600,30650,30650,30600,776
|
|
20241023,133800,13656588350,30600,30600,30650,30600,778
|
|
20241023,133700,13632775900,30650,30600,30650,30600,1106
|
|
20241023,133600,13598930900,30650,30650,30650,30600,4452
|
|
20241023,133500,13462697400,30600,30600,30650,30600,616
|
|
20241023,133400,13443847100,30600,30600,30650,30600,1845
|
|
20241023,133300,13387359900,30600,30600,30650,30600,1309
|
|
20241023,133200,13347268350,30650,30650,30650,30600,362
|
|
20241023,133100,13336188750,30600,30700,30700,30600,861
|
|
20241023,133000,13309830550,30650,30600,30650,30600,2257
|
|
20241023,132900,13240732900,30650,30650,30650,30600,650
|
|
20241023,132800,13220840150,30600,30600,30650,30600,634
|
|
20241023,132700,13201438850,30600,30650,30650,30600,557
|
|
20241023,132600,13184393000,30650,30650,30650,30600,736
|
|
20241023,132500,13161861800,30650,30600,30650,30600,703
|
|
20241023,132400,13140347950,30650,30650,30650,30600,1289
|
|
20241023,132300,13100852200,30700,30700,30700,30650,341
|
|
20241023,132200,13090398300,30650,30650,30700,30650,837
|
|
20241023,132100,13064743750,30650,30650,30700,30650,416
|
|
20241023,132000,13051990300,30700,30650,30750,30650,1139
|
|
20241023,131900,13017053550,30650,30650,30650,30600,1427
|
|
20241023,131800,12973337650,30650,30600,30650,30600,737
|
|
20241023,131700,12950784250,30650,30600,30650,30600,1154
|
|
20241023,131600,12915470350,30600,30650,30700,30600,6575
|
|
20241023,131500,12713965700,30650,30650,30750,30650,1710
|
|
20241023,131400,12661496850,30750,30750,30750,30650,849
|
|
20241023,131300,12635437650,30700,30700,30750,30700,1045
|
|
20241023,131200,12603354450,30700,30700,30750,30700,609
|
|
20241023,131100,12584657100,30700,30750,30750,30700,8201
|
|
20241023,131000,12332881100,30700,30750,30800,30700,2907
|
|
20241023,130900,12243508150,30750,30750,30800,30750,1514
|
|
20241023,130800,12196880200,30750,30750,30800,30750,242
|
|
20241023,130700,12189437950,30750,30750,30800,30750,142
|
|
20241023,130600,12185070700,30750,30750,30800,30750,115
|
|
20241023,130500,12181532950,30750,30750,30800,30750,603
|
|
20241023,130400,12162990000,30750,30750,30800,30750,2271
|
|
20241023,130300,12093156000,30750,30750,30800,30750,286
|
|
20241023,130200,12084353550,30750,30800,30800,30750,66
|
|
20241023,130100,12082324000,30800,30800,30800,30750,140
|
|
20241023,130000,12078018100,30750,30800,30800,30750,2777
|
|
20241023,125900,11992622750,30750,30750,30800,30750,1185
|
|
20241023,125800,11956183450,30750,30800,30850,30750,7621
|
|
20241023,125700,11721484600,30800,30800,30850,30800,205
|
|
20241023,125600,11715170450,30850,30800,30850,30800,226
|
|
20241023,125500,11708207850,30850,30800,30850,30800,83
|
|
20241023,125400,11705650000,30800,30800,30850,30800,191
|
|
20241023,125300,11699766500,30800,30850,30850,30800,442
|
|
20241023,125200,11686131950,30850,30800,30850,30800,1148
|
|
20241023,125100,11650772000,30800,30800,30850,30800,394
|
|
20241023,125000,11638636250,30850,30800,30850,30800,153
|
|
20241023,124900,11633921600,30850,30850,30850,30800,310
|
|
20241023,124800,11624359250,30800,30800,30850,30800,242
|
|
20241023,124700,11616905200,30800,30800,30850,30800,87
|
|
20241023,124600,11614223250,30850,30800,30850,30800,75
|
|
20241023,124500,11611911450,30800,30800,30850,30800,482
|
|
20241023,124400,11597063900,30800,30800,30850,30800,706
|
|
20241023,124300,11575301400,30800,30850,30850,30800,91
|
|
20241023,124200,11572496300,30800,30800,30850,30800,97
|
|
20241023,124100,11569508500,30850,30800,30850,30800,26
|
|
20241023,124000,11568707000,30850,30800,30850,30800,87
|
|
20241023,123900,11566025000,30850,30800,30850,30800,3010
|
|
20241023,123800,11473313000,30850,30850,30850,30800,604
|
|
20241023,123700,11454695850,30800,30800,30850,30800,57
|
|
20241023,123600,11452939450,30850,30850,30850,30800,647
|
|
20241023,123500,11433009450,30850,30800,30850,30800,55
|
|
20241023,123400,11431313900,30800,30800,30850,30800,99
|
|
20241023,123300,11428262650,30800,30850,30850,30800,53
|
|
20241023,123200,11426628650,30850,30800,30850,30800,24
|
|
20241023,123100,11425888650,30800,30850,30850,30800,537
|
|
20241023,123000,11409324600,30850,30800,30850,30800,623
|
|
20241023,122900,11390117700,30800,30850,30850,30800,265
|
|
20241023,122800,11381950150,30850,30850,30850,30800,242
|
|
20241023,122700,11374486600,30800,30800,30850,30800,1783
|
|
20241023,122600,11319481850,30850,30800,30850,30800,65
|
|
20241023,122500,11317477700,30800,30800,30850,30800,126
|
|
20241023,122400,11313596400,30850,30800,30850,30800,141
|
|
20241023,122300,11309247850,30800,30800,30850,30800,697
|
|
20241023,122200,11287747900,30850,30800,30850,30800,1388
|
|
20241023,122100,11244982150,30800,30800,30850,30800,287
|
|
20241023,122000,11236141700,30850,30850,30850,30800,78
|
|
20241023,121900,11233736500,30800,30850,30850,30800,86
|
|
20241023,121800,11231084150,30850,30800,30850,30800,301
|
|
20241023,121700,11221812600,30800,30850,30850,30800,856
|
|
20241023,121600,11195408750,30800,30850,30850,30800,1016
|
|
20241023,121500,11164066500,30800,30800,30850,30800,141
|
|
20241023,121400,11159723100,30800,30800,30850,30800,190
|
|
20241023,121300,11153865150,30800,30800,30850,30800,99
|
|
20241023,121200,11150812550,30800,30800,30850,30800,124
|
|
20241023,121100,11146989550,30800,30850,30850,30800,41
|
|
20241023,121000,11145725150,30800,30800,30850,30800,393
|
|
20241023,120900,11133613900,30800,30850,30850,30800,90
|
|
20241023,120800,11130838550,30800,30800,30850,30800,65
|
|
20241023,120700,11128833850,30800,30850,30850,30800,60
|
|
20241023,120600,11126984050,30800,30800,30850,30800,174
|
|
20241023,120500,11121624050,30850,30800,30850,30800,229
|
|
20241023,120400,11114563200,30850,30800,30850,30800,146
|
|
20241023,120300,11110060200,30850,30800,30850,30800,166
|
|
20241023,120200,11104945350,30800,30800,30850,30800,99
|
|
20241023,120100,11101893900,30800,30800,30850,30800,1639
|
|
20241023,120000,11051336700,30850,30850,30850,30800,140
|
|
20241023,115900,11047021450,30850,30800,30850,30800,251
|
|
20241023,115800,11039286800,30850,30850,30850,30800,63
|
|
20241023,115700,11037344350,30850,30800,30850,30800,88
|
|
20241023,115600,11034630250,30800,30800,30850,30800,140
|
|
20241023,115500,11030316850,30850,30800,30850,30800,69
|
|
20241023,115400,11028189550,30850,30900,30900,30800,4156
|
|
20241023,115300,10899977150,30850,30900,30900,30850,257
|
|
20241023,115200,10892044700,30900,30900,30900,30850,109
|
|
20241023,115100,10888677500,30850,30850,30900,30850,139
|
|
20241023,115000,10884388450,30850,30900,30900,30850,86
|
|
20241023,114900,10881731650,30850,30900,30900,30850,139
|
|
20241023,114800,10877440950,30850,30900,30900,30850,68
|
|
20241023,114700,10875340650,30850,30900,30900,30850,91
|
|
20241023,114600,10872530400,30850,30850,30900,30850,132
|
|
20241023,114500,10868455850,30850,30850,30900,30800,1730
|
|
20241023,114400,10815087800,30850,30800,30850,30800,94
|
|
20241023,114300,10812189500,30850,30850,30850,30800,886
|
|
20241023,114200,10784856750,30800,30800,30850,30800,87
|
|
20241023,114100,10782175000,30850,30800,30850,30800,301
|
|
20241023,114000,10772902750,30800,30850,30850,30800,157
|
|
20241023,113900,10768060050,30800,30800,30800,30800,16
|
|
20241023,113800,10767567250,30800,30800,30850,30800,340
|
|
20241023,113700,10757079800,30800,30850,30850,30800,1316
|
|
20241023,113600,10716543800,30800,30850,30850,30800,1146
|
|
20241023,113500,10681243450,30850,30850,30850,30800,50
|
|
20241023,113400,10679702300,30850,30800,30850,30800,125
|
|
20241023,113300,10675850350,30800,30800,30850,30800,257
|
|
20241023,113200,10667922800,30800,30850,30850,30800,108
|
|
20241023,113100,10664592500,30800,30750,30800,30750,1451
|
|
20241023,113000,10619902600,30750,30750,30800,30750,82
|
|
20241023,112900,10617378800,30800,30800,30800,30750,291
|
|
20241023,112800,10608421750,30800,30750,30800,30750,409
|
|
20241023,112700,10595825350,30800,30800,30800,30750,176
|
|
20241023,112600,10590411000,30750,30750,30800,30750,384
|
|
20241023,112500,10578599200,30750,30800,30800,30750,33
|
|
20241023,112400,10577583400,30800,30800,30850,30750,4757
|
|
20241023,112300,10431122650,30800,30800,30850,30800,114
|
|
20241023,112200,10427606900,30850,30800,30850,30800,584
|
|
20241023,112100,10409591350,30800,30850,30850,30800,1467
|
|
20241023,112000,10364347600,30800,30850,30850,30800,430
|
|
20241023,111900,10351098350,30850,30800,30850,30750,2207
|
|
20241023,111800,10283123700,30800,30800,30800,30750,342
|
|
20241023,111700,10272601850,30800,30750,30800,30750,3373
|
|
20241023,111600,10168878700,30700,30750,30750,30700,179
|
|
20241023,111500,10163381000,30700,30700,30750,30700,1220
|
|
20241023,111400,10125925050,30750,30750,30750,30700,4861
|
|
20241023,111300,9976460300,30750,30800,30800,30750,1963
|
|
20241023,111200,9916010250,30800,30800,30800,30750,436
|
|
20241023,111100,9902595200,30750,30850,30850,30750,2660
|
|
20241023,111000,9820670100,30800,30850,30850,30800,187
|
|
20241023,110900,9814901550,30800,30800,30850,30800,1241
|
|
20241023,110800,9776677350,30800,30800,30850,30800,790
|
|
20241023,110700,9752321850,30800,30800,30850,30800,459
|
|
20241023,110600,9738164050,30800,30800,30850,30800,199
|
|
20241023,110500,9732026900,30850,30800,30850,30800,869
|
|
20241023,110400,9705220750,30850,30850,30850,30800,382
|
|
20241023,110300,9693437200,30800,30800,30800,30750,1077
|
|
20241023,110200,9660265800,30800,30750,30850,30750,674
|
|
20241023,110100,9639508100,30800,30750,30800,30750,655
|
|
20241023,110000,9619335500,30800,30800,30800,30750,92
|
|
20241023,105900,9616503750,30800,30750,30800,30750,26
|
|
20241023,105800,9615703350,30800,30750,30800,30750,139
|
|
20241023,105700,9611423200,30750,30800,30800,30750,284
|
|
20241023,105600,9602684800,30750,30750,30800,30700,1229
|
|
20241023,105500,9564917000,30800,30750,30800,30750,395
|
|
20241023,105400,9552763150,30750,30800,30800,30750,355
|
|
20241023,105300,9541846050,30800,30800,30800,30750,956
|
|
20241023,105200,9512448050,30750,30750,30750,30750,564
|
|
20241023,105100,9495105050,30750,30750,30750,30700,1492
|
|
20241023,105000,9449227600,30700,30700,30750,30700,1203
|
|
20241023,104900,9412246950,30700,30750,30750,30700,288
|
|
20241023,104800,9403392100,30750,30700,30750,30700,403
|
|
20241023,104700,9391005800,30700,30750,30750,30700,528
|
|
20241023,104600,9374795300,30750,30750,30750,30700,256
|
|
20241023,104500,9366932250,30700,30750,30750,30700,700
|
|
20241023,104400,9345423000,30700,30750,30750,30700,219
|
|
20241023,104300,9338696900,30700,30750,30750,30700,975
|
|
20241023,104200,9308763950,30700,30750,30800,30700,646
|
|
20241023,104100,9288899500,30800,30700,30800,30700,497
|
|
20241023,104000,9273617750,30700,30750,30750,30700,1133
|
|
20241023,103900,9238778850,30750,30700,30750,30700,213
|
|
20241023,103800,9232233350,30700,30700,30750,30700,1708
|
|
20241023,103700,9179754800,30750,30750,30750,30700,710
|
|
20241023,103600,9157939150,30750,30700,30750,30700,1443
|
|
20241023,103500,9113638750,30700,30700,30750,30700,132
|
|
20241023,103400,9109586150,30700,30750,30750,30700,533
|
|
20241023,103300,9093217250,30700,30700,30750,30700,1220
|
|
20241023,103200,9055758400,30700,30700,30750,30700,793
|
|
20241023,103100,9031412350,30700,30700,30750,30700,208
|
|
20241023,103000,9025024500,30700,30650,30750,30650,3450
|
|
20241023,102900,8919119500,30650,30700,30750,30650,8850
|
|
20241023,102800,8647539550,30700,30700,30750,30700,2573
|
|
20241023,102700,8568546900,30750,30850,30850,30750,9964
|
|
20241023,102600,8261873200,30850,30800,30850,30800,679
|
|
20241023,102500,8240952700,30800,30850,30850,30800,1020
|
|
20241023,102400,8209534650,30850,30850,30850,30800,1521
|
|
20241023,102300,8162613700,30850,30850,30900,30850,2334
|
|
20241023,102200,8090603400,30900,30850,30900,30850,239
|
|
20241023,102100,8083227750,30850,30850,30900,30850,24
|
|
20241023,102000,8082487100,30850,30900,30900,30850,40
|
|
20241023,101900,8081252350,30850,30850,30950,30850,2046
|
|
20241023,101800,8018060050,30850,30900,30900,30800,1633
|
|
20241023,101700,7967688850,30850,30850,30900,30850,2571
|
|
20241023,101600,7888369100,30850,30850,30900,30850,616
|
|
20241023,101500,7869354450,30900,30950,30950,30850,4392
|
|
20241023,101400,7733604250,30950,30950,30950,30900,193
|
|
20241023,101300,7727637250,30900,30900,30950,30900,868
|
|
20241023,101200,7700778600,30950,30950,30950,30900,3968
|
|
20241023,101100,7577979750,30950,30900,30950,30900,237
|
|
20241023,101000,7570656400,30900,30900,30950,30900,897
|
|
20241023,100900,7542938950,30900,30950,30950,30900,824
|
|
20241023,100800,7517459650,30950,30950,30950,30900,740
|
|
20241023,100700,7494563450,30900,30900,30950,30900,216
|
|
20241023,100600,7487885500,30900,30900,30950,30900,983
|
|
20241023,100500,7457485250,30950,30900,30950,30900,1577
|
|
20241023,100400,7408752800,30900,30900,30950,30900,516
|
|
20241023,100300,7392791750,30900,30850,30950,30850,1208
|
|
20241023,100200,7355467100,30900,30900,30900,30850,207
|
|
20241023,100100,7349079450,30900,30900,30900,30850,2064
|
|
20241023,100000,7285310350,30950,30900,30950,30900,616
|
|
20241023,095900,7266273200,30900,30850,30950,30850,3185
|
|
20241023,095800,7167842600,30850,30850,30900,30850,149
|
|
20241023,095700,7163245800,30850,30850,30900,30850,624
|
|
20241023,095600,7143994500,30850,30900,30900,30850,401
|
|
20241023,095500,7131621050,30900,30850,30900,30850,1618
|
|
20241023,095400,7081644550,30850,30900,30900,30850,2930
|
|
20241023,095300,6991119600,30900,30900,30950,30900,144
|
|
20241023,095200,6986668800,30900,30950,30950,30900,365
|
|
20241023,095100,6975389300,30900,30900,30950,30900,301
|
|
20241023,095000,6966087450,30950,30950,30950,30900,254
|
|
20241023,094900,6958237550,30900,30950,30950,30900,173
|
|
20241023,094800,6952884250,30900,30900,30950,30900,584
|
|
20241023,094700,6934835350,30900,30900,30950,30900,799
|
|
20241023,094600,6910111550,30900,30950,30950,30900,1646
|
|
20241023,094500,6859173200,31000,31050,31050,30950,6045
|
|
20241023,094400,6671775400,31000,31050,31050,31000,1444
|
|
20241023,094300,6626996150,31000,31050,31050,31000,861
|
|
20241023,094200,6600281700,31000,31050,31050,31000,1184
|
|
20241023,094100,6563533700,31050,31100,31100,31000,1915
|
|
20241023,094000,6504063700,31050,31050,31100,31000,3980
|
|
20241023,093900,6380474200,31000,31050,31050,31000,828
|
|
20241023,093800,6354770900,31050,31050,31050,31000,1990
|
|
20241023,093700,6292991700,31050,31050,31050,31000,730
|
|
20241023,093600,6270326400,31000,31000,31050,30950,2811
|
|
20241023,093500,6183171000,31000,30900,31000,30900,9199
|
|
20241023,093400,5898473900,30950,30950,30950,30900,822
|
|
20241023,093300,5873058250,30950,30950,30950,30900,1220
|
|
20241023,093200,5835338350,30950,30950,30950,30900,1324
|
|
20241023,093100,5794369050,30950,30900,30950,30900,401
|
|
20241023,093000,5781959400,30900,30900,30950,30900,2135
|
|
20241023,092900,5715936450,30950,30900,30950,30900,451
|
|
20241023,092800,5701979800,30950,30900,30950,30900,3955
|
|
20241023,092700,5579576000,30900,30900,30950,30900,829
|
|
20241023,092600,5553940600,30900,30900,30950,30850,2015
|
|
20241023,092500,5491647250,30900,30750,30900,30750,3212
|
|
20241023,092400,5392674800,30800,30750,30800,30750,2355
|
|
20241023,092300,5320147850,30750,30900,30900,30750,7986
|
|
20241023,092200,5074122150,30900,30900,30900,30800,2639
|
|
20241023,092100,4992703950,30900,31000,31000,30850,4413
|
|
20241023,092000,4856156550,31000,31050,31100,31000,1274
|
|
20241023,091900,4816626500,31050,31050,31100,31000,972
|
|
20241023,091800,4786441250,31050,31100,31150,31050,3336
|
|
20241023,091700,4682697950,31150,31250,31250,31100,9176
|
|
20241023,091600,4396480500,31250,31200,31250,31100,7100
|
|
20241023,091500,4175037400,31200,31000,31250,31000,32618
|
|
20241023,091400,3159163100,31000,31050,31100,31000,4740
|
|
20241023,091300,3011987400,31050,31150,31150,31050,6646
|
|
20241023,091200,2805449700,31100,31100,31150,31050,6649
|
|
20241023,091100,2598534700,31150,31000,31150,30950,11850
|
|
20241023,091000,2230466600,31000,31000,31000,30950,4817
|
|
20241023,090900,2081159650,31000,30950,31000,30950,5703
|
|
20241023,090800,1904373000,31000,30950,31000,30900,5191
|
|
20241023,090700,1743748400,30950,30850,31000,30850,5578
|
|
20241023,090600,1571156100,30850,30950,30950,30850,1791
|
|
20241023,090500,1515783450,30950,30900,31000,30900,21081
|
|
20241023,090400,862752000,30950,30850,31000,30800,11090
|
|
20241023,090300,519763900,30750,30700,30850,30700,6008
|
|
20241023,090200,334633950,30750,30500,30750,30500,2675
|
|
20241023,090100,252833050,30550,30600,30650,30500,2314
|
|
20241023,090000,182118500,30650,30500,30700,30500,5825
|