634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,193000,42381260850,25350,25350,25350,25350,0
|
|
20231020,192900,42381260850,25350,25350,25350,25350,0
|
|
20231020,192800,42381260850,25350,25350,25350,25350,0
|
|
20231020,192700,42381260850,25350,25350,25350,25350,0
|
|
20231020,192600,42381260850,25350,25350,25350,25350,0
|
|
20231020,192500,42381260850,25350,25350,25350,25350,0
|
|
20231020,192400,42381260850,25350,25350,25350,25350,0
|
|
20231020,192300,42381260850,25350,25350,25350,25350,0
|
|
20231020,192200,42381260850,25350,25350,25350,25350,0
|
|
20231020,192100,42381260850,25350,25350,25350,25350,0
|
|
20231020,192000,42381260850,25350,25350,25350,25350,0
|
|
20231020,191900,42381260850,25350,25350,25350,25350,0
|
|
20231020,191800,42381260850,25350,25350,25350,25350,0
|
|
20231020,191700,42381260850,25350,25350,25350,25350,0
|
|
20231020,191600,42381260850,25350,25350,25350,25350,0
|
|
20231020,191500,42381260850,25350,25350,25350,25350,0
|
|
20231020,191400,42381260850,25350,25350,25350,25350,0
|
|
20231020,191300,42381260850,25350,25350,25350,25350,0
|
|
20231020,191200,42381260850,25350,25350,25350,25350,0
|
|
20231020,191100,42381260850,25350,25350,25350,25350,0
|
|
20231020,191000,42381260850,25350,25350,25350,25350,0
|
|
20231020,190900,42381260850,25350,25350,25350,25350,0
|
|
20231020,190800,42381260850,25350,25350,25350,25350,0
|
|
20231020,190700,42381260850,25350,25350,25350,25350,0
|
|
20231020,190600,42381260850,25350,25350,25350,25350,0
|
|
20231020,190500,42381260850,25350,25350,25350,25350,0
|
|
20231020,190400,42381260850,25350,25350,25350,25350,0
|
|
20231020,190300,42381260850,25350,25350,25350,25350,0
|
|
20231020,190200,42381260850,25350,25350,25350,25350,0
|
|
20231020,190100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,190000,42381260850,25350,25350,25350,25350,0
|
|
20231020,185900,42381260850,25350,25350,25350,25350,0
|
|
20231020,185800,42381260850,25350,25350,25350,25350,0
|
|
20231020,185700,42381260850,25350,25350,25350,25350,0
|
|
20231020,185600,42381260850,25350,25350,25350,25350,0
|
|
20231020,185500,42381260850,25350,25350,25350,25350,0
|
|
20231020,185400,42381260850,25350,25350,25350,25350,0
|
|
20231020,185300,42381260850,25350,25350,25350,25350,0
|
|
20231020,185200,42381260850,25350,25350,25350,25350,0
|
|
20231020,185100,42381260850,25350,25350,25350,25350,0
|
|
20231020,185000,42381260850,25350,25350,25350,25350,0
|
|
20231020,184900,42381260850,25350,25350,25350,25350,0
|
|
20231020,184800,42381260850,25350,25350,25350,25350,0
|
|
20231020,184700,42381260850,25350,25350,25350,25350,0
|
|
20231020,184600,42381260850,25350,25350,25350,25350,0
|
|
20231020,184500,42381260850,25350,25350,25350,25350,0
|
|
20231020,184400,42381260850,25350,25350,25350,25350,0
|
|
20231020,184300,42381260850,25350,25350,25350,25350,0
|
|
20231020,184200,42381260850,25350,25350,25350,25350,0
|
|
20231020,184100,42381260850,25350,25350,25350,25350,0
|
|
20231020,184000,42381260850,25350,25350,25350,25350,0
|
|
20231020,183900,42381260850,25350,25350,25350,25350,0
|
|
20231020,183800,42381260850,25350,25350,25350,25350,0
|
|
20231020,183700,42381260850,25350,25350,25350,25350,0
|
|
20231020,183600,42381260850,25350,25350,25350,25350,0
|
|
20231020,183500,42381260850,25350,25350,25350,25350,0
|
|
20231020,183400,42381260850,25350,25350,25350,25350,0
|
|
20231020,183300,42381260850,25350,25350,25350,25350,0
|
|
20231020,183200,42381260850,25350,25350,25350,25350,0
|
|
20231020,183100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,183000,42381260850,25350,25350,25350,25350,0
|
|
20231020,182900,42381260850,25350,25350,25350,25350,0
|
|
20231020,182800,42381260850,25350,25350,25350,25350,0
|
|
20231020,182700,42381260850,25350,25350,25350,25350,0
|
|
20231020,182600,42381260850,25350,25350,25350,25350,0
|
|
20231020,182500,42381260850,25350,25350,25350,25350,0
|
|
20231020,182400,42381260850,25350,25350,25350,25350,0
|
|
20231020,182300,42381260850,25350,25350,25350,25350,0
|
|
20231020,182200,42381260850,25350,25350,25350,25350,0
|
|
20231020,182100,42381260850,25350,25350,25350,25350,0
|
|
20231020,182000,42381260850,25350,25350,25350,25350,0
|
|
20231020,181900,42381260850,25350,25350,25350,25350,0
|
|
20231020,181800,42381260850,25350,25350,25350,25350,0
|
|
20231020,181700,42381260850,25350,25350,25350,25350,0
|
|
20231020,181600,42381260850,25350,25350,25350,25350,0
|
|
20231020,181500,42381260850,25350,25350,25350,25350,0
|
|
20231020,181400,42381260850,25350,25350,25350,25350,0
|
|
20231020,181300,42381260850,25350,25350,25350,25350,0
|
|
20231020,181200,42381260850,25350,25350,25350,25350,0
|
|
20231020,181100,42381260850,25350,25350,25350,25350,0
|
|
20231020,181000,42381260850,25350,25350,25350,25350,0
|
|
20231020,180900,42381260850,25350,25350,25350,25350,0
|
|
20231020,180800,42381260850,25350,25350,25350,25350,0
|
|
20231020,180700,42381260850,25350,25350,25350,25350,0
|
|
20231020,180600,42381260850,25350,25350,25350,25350,0
|
|
20231020,180500,42381260850,25350,25350,25350,25350,0
|
|
20231020,180400,42381260850,25350,25350,25350,25350,0
|
|
20231020,180300,42381260850,25350,25350,25350,25350,0
|
|
20231020,180200,42381260850,25350,25350,25350,25350,0
|
|
20231020,180100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,180000,42381260850,25350,25350,25350,25350,0
|
|
20231020,175900,42381260850,25350,25350,25350,25350,0
|
|
20231020,175800,42381260850,25350,25350,25350,25350,0
|
|
20231020,175700,42381260850,25350,25350,25350,25350,0
|
|
20231020,175600,42381260850,25350,25350,25350,25350,0
|
|
20231020,175500,42381260850,25350,25350,25350,25350,0
|
|
20231020,175400,42381260850,25350,25350,25350,25350,0
|
|
20231020,175300,42381260850,25350,25350,25350,25350,0
|
|
20231020,175200,42381260850,25350,25350,25350,25350,0
|
|
20231020,175100,42381260850,25350,25350,25350,25350,0
|
|
20231020,175000,42381260850,25350,25350,25350,25350,0
|
|
20231020,174900,42381260850,25350,25350,25350,25350,0
|
|
20231020,174800,42381260850,25350,25350,25350,25350,0
|
|
20231020,174700,42381260850,25350,25350,25350,25350,0
|
|
20231020,174600,42381260850,25350,25350,25350,25350,0
|
|
20231020,174500,42381260850,25350,25350,25350,25350,0
|
|
20231020,174400,42381260850,25350,25350,25350,25350,0
|
|
20231020,174300,42381260850,25350,25350,25350,25350,0
|
|
20231020,174200,42381260850,25350,25350,25350,25350,0
|
|
20231020,174100,42381260850,25350,25350,25350,25350,0
|
|
20231020,174000,42381260850,25350,25350,25350,25350,0
|
|
20231020,173900,42381260850,25350,25350,25350,25350,0
|
|
20231020,173800,42381260850,25350,25350,25350,25350,0
|
|
20231020,173700,42381260850,25350,25350,25350,25350,0
|
|
20231020,173600,42381260850,25350,25350,25350,25350,0
|
|
20231020,173500,42381260850,25350,25350,25350,25350,0
|
|
20231020,173400,42381260850,25350,25350,25350,25350,0
|
|
20231020,173300,42381260850,25350,25350,25350,25350,0
|
|
20231020,173200,42381260850,25350,25350,25350,25350,0
|
|
20231020,173100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,173000,42381260850,25350,25350,25350,25350,0
|
|
20231020,172900,42381260850,25350,25350,25350,25350,0
|
|
20231020,172800,42381260850,25350,25350,25350,25350,0
|
|
20231020,172700,42381260850,25350,25350,25350,25350,0
|
|
20231020,172600,42381260850,25350,25350,25350,25350,0
|
|
20231020,172500,42381260850,25350,25350,25350,25350,0
|
|
20231020,172400,42381260850,25350,25350,25350,25350,0
|
|
20231020,172300,42381260850,25350,25350,25350,25350,0
|
|
20231020,172200,42381260850,25350,25350,25350,25350,0
|
|
20231020,172100,42381260850,25350,25350,25350,25350,0
|
|
20231020,172000,42381260850,25350,25350,25350,25350,0
|
|
20231020,171900,42381260850,25350,25350,25350,25350,0
|
|
20231020,171800,42381260850,25350,25350,25350,25350,0
|
|
20231020,171700,42381260850,25350,25350,25350,25350,0
|
|
20231020,171600,42381260850,25350,25350,25350,25350,0
|
|
20231020,171500,42381260850,25350,25350,25350,25350,0
|
|
20231020,171400,42381260850,25350,25350,25350,25350,0
|
|
20231020,171300,42381260850,25350,25350,25350,25350,0
|
|
20231020,171200,42381260850,25350,25350,25350,25350,0
|
|
20231020,171100,42381260850,25350,25350,25350,25350,0
|
|
20231020,171000,42381260850,25350,25350,25350,25350,0
|
|
20231020,170900,42381260850,25350,25350,25350,25350,0
|
|
20231020,170800,42381260850,25350,25350,25350,25350,0
|
|
20231020,170700,42381260850,25350,25350,25350,25350,0
|
|
20231020,170600,42381260850,25350,25350,25350,25350,0
|
|
20231020,170500,42381260850,25350,25350,25350,25350,0
|
|
20231020,170400,42381260850,25350,25350,25350,25350,0
|
|
20231020,170300,42381260850,25350,25350,25350,25350,0
|
|
20231020,170200,42381260850,25350,25350,25350,25350,0
|
|
20231020,170100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,170000,42381260850,25350,25350,25350,25350,0
|
|
20231020,165900,42381260850,25350,25350,25350,25350,0
|
|
20231020,165800,42381260850,25350,25350,25350,25350,0
|
|
20231020,165700,42381260850,25350,25350,25350,25350,0
|
|
20231020,165600,42381260850,25350,25350,25350,25350,0
|
|
20231020,165500,42381260850,25350,25350,25350,25350,0
|
|
20231020,165400,42381260850,25350,25350,25350,25350,0
|
|
20231020,165300,42381260850,25350,25350,25350,25350,0
|
|
20231020,165200,42381260850,25350,25350,25350,25350,0
|
|
20231020,165100,42381260850,25350,25350,25350,25350,0
|
|
20231020,165000,42381260850,25350,25350,25350,25350,0
|
|
20231020,164900,42381260850,25350,25350,25350,25350,0
|
|
20231020,164800,42381260850,25350,25350,25350,25350,0
|
|
20231020,164700,42381260850,25350,25350,25350,25350,0
|
|
20231020,164600,42381260850,25350,25350,25350,25350,0
|
|
20231020,164500,42381260850,25350,25350,25350,25350,0
|
|
20231020,164400,42381260850,25350,25350,25350,25350,0
|
|
20231020,164300,42381260850,25350,25350,25350,25350,0
|
|
20231020,164200,42381260850,25350,25350,25350,25350,0
|
|
20231020,164100,42381260850,25350,25350,25350,25350,0
|
|
20231020,164000,42381260850,25350,25350,25350,25350,0
|
|
20231020,163900,42381260850,25350,25350,25350,25350,0
|
|
20231020,163800,42381260850,25350,25350,25350,25350,0
|
|
20231020,163700,42381260850,25350,25350,25350,25350,0
|
|
20231020,163600,42381260850,25350,25350,25350,25350,0
|
|
20231020,163500,42381260850,25350,25350,25350,25350,0
|
|
20231020,163400,42381260850,25350,25350,25350,25350,0
|
|
20231020,163300,42381260850,25350,25350,25350,25350,0
|
|
20231020,163200,42381260850,25350,25350,25350,25350,0
|
|
20231020,163100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,163000,42381260850,25350,25350,25350,25350,0
|
|
20231020,162900,42381260850,25350,25350,25350,25350,0
|
|
20231020,162800,42381260850,25350,25350,25350,25350,0
|
|
20231020,162700,42381260850,25350,25350,25350,25350,0
|
|
20231020,162600,42381260850,25350,25350,25350,25350,0
|
|
20231020,162500,42381260850,25350,25350,25350,25350,0
|
|
20231020,162400,42381260850,25350,25350,25350,25350,0
|
|
20231020,162300,42381260850,25350,25350,25350,25350,0
|
|
20231020,162200,42381260850,25350,25350,25350,25350,0
|
|
20231020,162100,42381260850,25350,25350,25350,25350,0
|
|
20231020,162000,42381260850,25350,25350,25350,25350,0
|
|
20231020,161900,42381260850,25350,25350,25350,25350,0
|
|
20231020,161800,42381260850,25350,25350,25350,25350,0
|
|
20231020,161700,42381260850,25350,25350,25350,25350,0
|
|
20231020,161600,42381260850,25350,25350,25350,25350,0
|
|
20231020,161500,42381260850,25350,25350,25350,25350,0
|
|
20231020,161400,42381260850,25350,25350,25350,25350,0
|
|
20231020,161300,42381260850,25350,25350,25350,25350,0
|
|
20231020,161200,42381260850,25350,25350,25350,25350,0
|
|
20231020,161100,42381260850,25350,25350,25350,25350,0
|
|
20231020,161000,42381260850,25350,25350,25350,25350,0
|
|
20231020,160900,42381260850,25350,25350,25350,25350,0
|
|
20231020,160800,42381260850,25350,25350,25350,25350,0
|
|
20231020,160700,42381260850,25350,25350,25350,25350,0
|
|
20231020,160600,42381260850,25350,25350,25350,25350,0
|
|
20231020,160500,42381260850,25350,25350,25350,25350,0
|
|
20231020,160400,42381260850,25350,25350,25350,25350,0
|
|
20231020,160300,42381260850,25350,25350,25350,25350,0
|
|
20231020,160200,42381260850,25350,25350,25350,25350,0
|
|
20231020,160100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,160000,42381260850,25350,25350,25350,25350,0
|
|
20231020,155900,42381260850,25350,25350,25350,25350,0
|
|
20231020,155800,42381260850,25350,25350,25350,25350,0
|
|
20231020,155700,42381260850,25350,25350,25350,25350,0
|
|
20231020,155600,42381260850,25350,25350,25350,25350,0
|
|
20231020,155500,42381260850,25350,25350,25350,25350,0
|
|
20231020,155400,42381260850,25350,25350,25350,25350,0
|
|
20231020,155300,42381260850,25350,25350,25350,25350,0
|
|
20231020,155200,42381260850,25350,25350,25350,25350,0
|
|
20231020,155100,42381260850,25350,25350,25350,25350,0
|
|
20231020,155000,42381260850,25350,25350,25350,25350,0
|
|
20231020,154900,42381260850,25350,25350,25350,25350,0
|
|
20231020,154800,42381260850,25350,25350,25350,25350,0
|
|
20231020,154700,42381260850,25350,25350,25350,25350,0
|
|
20231020,154600,42381260850,25350,25350,25350,25350,0
|
|
20231020,154500,42381260850,25350,25350,25350,25350,0
|
|
20231020,154400,42381260850,25350,25350,25350,25350,0
|
|
20231020,154300,42381260850,25350,25350,25350,25350,0
|
|
20231020,154200,42381260850,25350,25350,25350,25350,0
|
|
20231020,154100,42381260850,25350,25350,25350,25350,0
|
|
20231020,154000,42381260850,25350,25350,25350,25350,0
|
|
20231020,153900,42381260850,25350,25350,25350,25350,0
|
|
20231020,153800,42381260850,25350,25350,25350,25350,0
|
|
20231020,153700,42381260850,25350,25350,25350,25350,0
|
|
20231020,153600,42381260850,25350,25350,25350,25350,0
|
|
20231020,153500,42381260850,25350,25350,25350,25350,0
|
|
20231020,153400,42381260850,25350,25350,25350,25350,0
|
|
20231020,153300,42381260850,25350,25350,25350,25350,0
|
|
20231020,153200,42381260850,25350,25350,25350,25350,0
|
|
20231020,153100,42381260850,25350,25350,25350,25350,29232
|
|
20231020,153000,42381260850,25350,25350,25350,25350,29232
|
|
20231020,152900,41640229650,25400,25400,25400,25400,0
|
|
20231020,152800,41640229650,25400,25400,25400,25400,0
|
|
20231020,152700,41640229650,25400,25400,25400,25400,0
|
|
20231020,152600,41640229650,25400,25400,25400,25400,0
|
|
20231020,152500,41640229650,25400,25400,25400,25400,0
|
|
20231020,152400,41640229650,25400,25400,25400,25400,0
|
|
20231020,152300,41640229650,25400,25400,25400,25400,0
|
|
20231020,152200,41640229650,25400,25400,25400,25400,0
|
|
20231020,152100,41640229650,25400,25400,25400,25400,0
|
|
20231020,152000,41640229650,25400,25400,25400,25400,0
|
|
20231020,151900,41640229650,25400,25400,25450,25350,5228
|
|
20231020,151800,41507443800,25400,25450,25450,25350,6519
|
|
20231020,151700,41341872650,25450,25450,25500,25400,8146
|
|
20231020,151600,41134558050,25450,25450,25500,25400,2357
|
|
20231020,151500,41074635000,25450,25500,25500,25450,5479
|
|
20231020,151400,40935110750,25500,25500,25500,25450,2051
|
|
20231020,151300,40882828450,25500,25500,25500,25450,2408
|
|
20231020,151200,40821427700,25500,25450,25500,25400,4439
|
|
20231020,151100,40708534600,25450,25400,25450,25350,3911
|
|
20231020,151000,40609191900,25400,25350,25400,25300,3051
|
|
20231020,150900,40531750350,25350,25300,25350,25250,7626
|
|
20231020,150800,40338699100,25250,25300,25300,25250,3256
|
|
20231020,150700,40256377600,25300,25300,25350,25250,3606
|
|
20231020,150600,40165159300,25300,25300,25350,25250,4027
|
|
20231020,150500,40063290650,25300,25300,25350,25250,3911
|
|
20231020,150400,39964356100,25300,25400,25450,25300,10293
|
|
20231020,150300,39703590600,25400,25400,25450,25350,1704
|
|
20231020,150200,39660293650,25450,25500,25500,25400,3734
|
|
20231020,150100,39565338750,25450,25500,25500,25450,2724
|
|
20231020,150000,39495916250,25500,25450,25500,25450,1310
|
|
20231020,145900,39462520100,25450,25450,25500,25400,2100
|
|
20231020,145800,39409031150,25450,25450,25500,25400,1802
|
|
20231020,145700,39363170700,25400,25400,25450,25400,2441
|
|
20231020,145600,39301100950,25400,25350,25450,25300,3529
|
|
20231020,145500,39211486900,25300,25400,25450,25300,5188
|
|
20231020,145400,39079882250,25400,25400,25450,25350,3275
|
|
20231020,145300,38996625600,25350,25400,25400,25350,2766
|
|
20231020,145200,38926433650,25400,25400,25450,25400,4175
|
|
20231020,145100,38820320600,25450,25450,25500,25400,3889
|
|
20231020,145000,38721324050,25400,25550,25550,25400,4648
|
|
20231020,144900,38602836150,25500,25500,25550,25500,3135
|
|
20231020,144800,38522844150,25450,25450,25500,25400,2853
|
|
20231020,144700,38450197350,25400,25450,25450,25400,1242
|
|
20231020,144600,38418623350,25450,25450,25450,25400,707
|
|
20231020,144500,38400640000,25450,25400,25450,25350,3539
|
|
20231020,144400,38310798250,25400,25400,25400,25350,2877
|
|
20231020,144300,38237824100,25350,25400,25450,25350,1828
|
|
20231020,144200,38191400550,25450,25400,25450,25400,1729
|
|
20231020,144100,38147465350,25450,25400,25450,25400,892
|
|
20231020,144000,38124775050,25400,25350,25400,25300,10948
|
|
20231020,143900,37847453350,25350,25450,25450,25350,2105
|
|
20231020,143800,37793977700,25400,25400,25450,25400,1233
|
|
20231020,143700,37762643450,25400,25350,25450,25350,4591
|
|
20231020,143600,37646145000,25350,25450,25450,25300,8171
|
|
20231020,143500,37438730550,25450,25500,25500,25400,4477
|
|
20231020,143400,37324853400,25500,25600,25600,25450,7119
|
|
20231020,143300,37143007050,25600,25600,25600,25550,2265
|
|
20231020,143200,37085078000,25600,25550,25600,25550,2730
|
|
20231020,143100,37015261300,25550,25650,25650,25550,3535
|
|
20231020,143000,36924827600,25650,25600,25650,25550,2518
|
|
20231020,142900,36860368300,25550,25600,25600,25550,2758
|
|
20231020,142800,36789767050,25600,25550,25600,25550,652
|
|
20231020,142700,36773095200,25600,25600,25650,25550,2803
|
|
20231020,142600,36701342700,25650,25600,25650,25600,2758
|
|
20231020,142500,36630700850,25650,25650,25700,25600,1305
|
|
20231020,142400,36597229100,25650,25700,25700,25600,3798
|
|
20231020,142300,36499791750,25650,25550,25700,25550,9615
|
|
20231020,142200,36252972900,25600,25600,25650,25550,2697
|
|
20231020,142100,36183904350,25600,25600,25650,25550,5225
|
|
20231020,142000,36050153300,25550,25450,25550,25400,7860
|
|
20231020,141900,35849758000,25450,25400,25450,25400,2319
|
|
20231020,141800,35790838300,25400,25400,25450,25400,2681
|
|
20231020,141700,35722675700,25400,25450,25450,25350,2765
|
|
20231020,141600,35652517200,25450,25450,25450,25400,395
|
|
20231020,141500,35642471350,25450,25400,25450,25350,1595
|
|
20231020,141400,35601956500,25400,25400,25400,25350,8314
|
|
20231020,141300,35391075150,25350,25400,25450,25350,3986
|
|
20231020,141200,35289801400,25400,25500,25500,25400,2250
|
|
20231020,141100,35232565100,25450,25450,25500,25400,4477
|
|
20231020,141000,35118642850,25450,25400,25450,25400,1730
|
|
20231020,140900,35074694100,25450,25400,25450,25350,3528
|
|
20231020,140800,34985106600,25400,25400,25450,25350,2027
|
|
20231020,140700,34933628050,25400,25450,25500,25400,1781
|
|
20231020,140600,34888332150,25450,25400,25500,25350,8766
|
|
20231020,140500,34665501000,25400,25450,25500,25400,4808
|
|
20231020,140400,34543219850,25500,25450,25500,25400,2725
|
|
20231020,140300,34473833850,25450,25600,25600,25400,7904
|
|
20231020,140200,34272192050,25550,25600,25600,25550,1234
|
|
20231020,140100,34240631050,25600,25500,25600,25500,3093
|
|
20231020,140000,34161556350,25500,25450,25550,25450,4461
|
|
20231020,135900,34047812400,25450,25650,25700,25450,8314
|
|
20231020,135800,33835310900,25650,25600,25700,25600,1460
|
|
20231020,135700,33797864250,25600,25600,25650,25600,4240
|
|
20231020,135600,33689153250,25600,25800,25850,25600,7268
|
|
20231020,135500,33502137200,25800,25800,25850,25750,7441
|
|
20231020,135400,33310101500,25750,25850,25850,25750,8881
|
|
20231020,135300,33080852900,25850,25800,25900,25750,10405
|
|
20231020,135200,32812115200,25800,25750,25800,25750,2348
|
|
20231020,135100,32751589250,25750,25750,25750,25700,2740
|
|
20231020,135000,32681038900,25750,25650,25800,25600,5522
|
|
20231020,134900,32539203850,25650,25700,25750,25600,2124
|
|
20231020,134800,32484693550,25700,25700,25750,25600,8410
|
|
20231020,134700,32268570300,25700,25750,25800,25600,7042
|
|
20231020,134600,32087560350,25800,25750,25850,25700,7957
|
|
20231020,134500,31882396850,25800,25800,25800,25750,4403
|
|
20231020,134400,31768937600,25750,25750,25800,25700,3887
|
|
20231020,134300,31668839450,25750,25650,25850,25650,17289
|
|
20231020,134200,31222769850,25700,25750,25850,25650,24087
|
|
20231020,134100,30602623500,25700,25600,25750,25550,9929
|
|
20231020,134000,30347701900,25600,25600,25650,25550,3223
|
|
20231020,133900,30265232950,25600,25550,25650,25550,5080
|
|
20231020,133800,30135224350,25550,25500,25600,25450,8445
|
|
20231020,133700,29919348800,25500,25600,25650,25450,7053
|
|
20231020,133600,29739286200,25650,25700,25750,25550,7006
|
|
20231020,133500,29559623050,25700,25700,25750,25600,11762
|
|
20231020,133400,29257453750,25700,25650,25700,25600,9498
|
|
20231020,133300,29013681150,25650,25650,25700,25550,11767
|
|
20231020,133200,28712118650,25600,25600,25650,25550,12433
|
|
20231020,133100,28393636500,25600,25500,25650,25450,11151
|
|
20231020,133000,28108820950,25500,25450,25500,25450,12359
|
|
20231020,132900,27793836350,25450,25350,25500,25300,15972
|
|
20231020,132800,27388019950,25350,25300,25350,25300,5569
|
|
20231020,132700,27247018850,25250,25300,25300,25250,790
|
|
20231020,132600,27227037800,25250,25300,25300,25250,858
|
|
20231020,132500,27205333900,25300,25300,25300,25250,6765
|
|
20231020,132400,27034246150,25250,25250,25300,25250,3111
|
|
20231020,132300,26955576600,25300,25250,25300,25200,7412
|
|
20231020,132200,26768277150,25200,25150,25200,25100,5681
|
|
20231020,132100,26625272500,25100,25150,25150,25100,235
|
|
20231020,132000,26619364300,25150,25100,25150,25100,1093
|
|
20231020,131900,26591891350,25100,25100,25100,25050,3370
|
|
20231020,131800,26507335450,25100,25100,25100,25050,1833
|
|
20231020,131700,26461392950,25100,25100,25100,25050,1035
|
|
20231020,131600,26435437550,25050,25050,25100,25050,791
|
|
20231020,131500,26415588100,25100,25100,25150,25100,1332
|
|
20231020,131400,26382148650,25100,25050,25100,25050,3356
|
|
20231020,131300,26297928300,25100,25150,25150,25050,2649
|
|
20231020,131200,26231439000,25150,25150,25200,25100,8443
|
|
20231020,131100,26019377000,25150,25100,25150,25100,2289
|
|
20231020,131000,25961833700,25150,25150,25150,25100,1054
|
|
20231020,130900,25935349050,25150,25150,25200,25050,13609
|
|
20231020,130800,25593865700,25150,25050,25150,25050,1381
|
|
20231020,130700,25559191650,25050,25250,25300,25000,17666
|
|
20231020,130600,25113806000,25250,25200,25300,25200,12849
|
|
20231020,130500,24789455700,25200,25050,25200,25000,26500
|
|
20231020,130400,24124484550,25000,25000,25050,25000,2035
|
|
20231020,130300,24073567500,25000,25050,25050,25000,1896
|
|
20231020,130200,24026102750,25050,25050,25050,25000,2408
|
|
20231020,130100,23965881850,25000,25050,25050,25000,7666
|
|
20231020,130000,23774169400,25000,25000,25050,25000,1856
|
|
20231020,125900,23727754600,25000,24950,25050,24950,4305
|
|
20231020,125800,23620125000,25000,24950,25000,24950,1102
|
|
20231020,125700,23592575250,24950,25000,25000,24950,618
|
|
20231020,125600,23577134700,24950,24950,25000,24950,349
|
|
20231020,125500,23568411450,24950,25000,25000,24950,584
|
|
20231020,125400,23553818250,25000,25050,25050,24950,7606
|
|
20231020,125300,23363653850,25000,25000,25050,25000,1292
|
|
20231020,125200,23331346300,25000,25050,25050,25000,1655
|
|
20231020,125100,23289956150,25050,25000,25050,25000,2282
|
|
20231020,125000,23232865750,25050,25000,25050,24950,3601
|
|
20231020,124900,23142841350,25000,24950,25000,24900,12562
|
|
20231020,124800,22828918150,24950,24900,24950,24850,2526
|
|
20231020,124700,22766022300,24900,24900,24900,24850,326
|
|
20231020,124600,22757915050,24900,24900,24900,24850,374
|
|
20231020,124500,22748604000,24900,24900,24900,24850,1186
|
|
20231020,124400,22719082900,24900,24900,24950,24850,1189
|
|
20231020,124300,22689465100,24900,24850,24900,24800,2274
|
|
20231020,124200,22632949600,24850,24850,24850,24800,177
|
|
20231020,124100,22628558150,24800,24850,24850,24800,1264
|
|
20231020,124000,22597199600,24850,24900,24900,24800,6566
|
|
20231020,123900,22434074400,24850,24900,24900,24850,602
|
|
20231020,123800,22419085750,24900,24850,24900,24850,1005
|
|
20231020,123700,22394104350,24850,24850,24900,24800,648
|
|
20231020,123600,22378001550,24850,24900,24900,24850,602
|
|
20231020,123500,22363039200,24900,24900,24900,24850,212
|
|
20231020,123400,22357760450,24850,24900,24900,24850,1133
|
|
20231020,123300,22329552500,24900,24800,24900,24800,1332
|
|
20231020,123200,22296425900,24800,24850,24850,24800,201
|
|
20231020,123100,22291434050,24800,24850,24850,24800,712
|
|
20231020,123000,22273775100,24800,24850,24900,24800,1742
|
|
20231020,122900,22230557350,24850,24900,24900,24850,845
|
|
20231020,122800,22209548450,24900,24900,24950,24800,5294
|
|
20231020,122700,22077965150,24900,24900,24950,24900,1650
|
|
20231020,122600,22036878950,24900,24900,24900,24900,3304
|
|
20231020,122500,21954609350,24900,24900,24900,24850,166
|
|
20231020,122400,21950477650,24900,24900,24950,24850,3186
|
|
20231020,122300,21871168450,24900,24900,24950,24900,601
|
|
20231020,122200,21856191450,24900,24950,24950,24900,2272
|
|
20231020,122100,21799511950,24950,24900,24950,24850,9739
|
|
20231020,122000,21557032050,24900,24850,24900,24850,1887
|
|
20231020,121900,21510086950,24900,24850,24900,24850,775
|
|
20231020,121800,21490823200,24900,24900,24900,24850,787
|
|
20231020,121700,21471235650,24850,24850,24900,24850,612
|
|
20231020,121600,21456026200,24900,24900,24900,24850,680
|
|
20231020,121500,21439120700,24850,24950,24950,24800,5612
|
|
20231020,121400,21299489700,24900,25050,25050,24900,3931
|
|
20231020,121300,21201361350,25000,25000,25050,24950,8864
|
|
20231020,121200,20979760100,25000,25000,25000,24950,2031
|
|
20231020,121100,20929039450,24950,25000,25000,24900,9893
|
|
20231020,121000,20682008900,24950,24900,25000,24900,11827
|
|
20231020,120900,20386985450,24900,24800,24950,24800,13921
|
|
20231020,120800,20040804500,24800,24800,24850,24800,3223
|
|
20231020,120700,19960864550,24800,24750,24850,24750,3039
|
|
20231020,120600,19885401400,24800,24800,24850,24750,2649
|
|
20231020,120500,19819706200,24800,24800,24850,24750,2863
|
|
20231020,120400,19748714450,24800,24800,24800,24750,2728
|
|
20231020,120300,19681063150,24800,24750,24800,24700,2224
|
|
20231020,120200,19626027300,24700,24700,24750,24650,480
|
|
20231020,120100,19614162250,24700,24700,24750,24650,4520
|
|
20231020,120000,19502429450,24700,24750,24800,24650,3908
|
|
20231020,115900,19405782950,24800,24700,24800,24700,3402
|
|
20231020,115800,19321534950,24750,24650,24750,24600,7644
|
|
20231020,115700,19132656100,24650,24600,24650,24550,6357
|
|
20231020,115600,18976286350,24600,24550,24600,24500,5727
|
|
20231020,115500,18835738500,24550,24500,24550,24500,1048
|
|
20231020,115400,18810060850,24550,24550,24550,24450,3884
|
|
20231020,115300,18714894700,24550,24500,24550,24500,3611
|
|
20231020,115200,18626246300,24500,24500,24500,24450,4918
|
|
20231020,115100,18505768650,24500,24450,24500,24450,905
|
|
20231020,115000,18483616950,24500,24450,24500,24450,1064
|
|
20231020,114900,18457580900,24450,24450,24450,24400,5966
|
|
20231020,114800,18311713150,24450,24400,24450,24350,3847
|
|
20231020,114700,18217819150,24350,24300,24350,24300,1726
|
|
20231020,114600,18175816300,24300,24300,24350,24300,967
|
|
20231020,114500,18152312000,24300,24350,24350,24300,1491
|
|
20231020,114400,18116031900,24300,24300,24350,24300,1598
|
|
20231020,114300,18077140600,24300,24350,24350,24250,2566
|
|
20231020,114200,18014785600,24300,24350,24350,24300,417
|
|
20231020,114100,18004644900,24350,24250,24350,24200,4160
|
|
20231020,114000,17903704500,24250,24200,24250,24200,609
|
|
20231020,113900,17888961350,24250,24200,24250,24200,144
|
|
20231020,113800,17885473550,24200,24250,24250,24200,1979
|
|
20231020,113700,17837530250,24250,24200,24250,24150,2886
|
|
20231020,113600,17767708000,24200,24200,24200,24150,341
|
|
20231020,113500,17759458650,24200,24200,24200,24150,1709
|
|
20231020,113400,17718159750,24150,24150,24200,24150,531
|
|
20231020,113300,17705334400,24200,24150,24200,24150,898
|
|
20231020,113200,17683632050,24150,24150,24200,24100,5826
|
|
20231020,113100,17543080750,24100,24150,24200,24100,1141
|
|
20231020,113000,17515530050,24150,24100,24150,24100,5807
|
|
20231020,112900,17375402350,24100,24150,24150,24000,31545
|
|
20231020,112800,16616297250,24150,24250,24250,24150,5240
|
|
20231020,112700,16489508300,24250,24300,24300,24200,3932
|
|
20231020,112600,16394214450,24300,24300,24300,24250,1804
|
|
20231020,112500,16350403500,24300,24350,24350,24300,11930
|
|
20231020,112400,16060482000,24350,24350,24400,24350,3062
|
|
20231020,112300,15985920300,24350,24350,24400,24350,4844
|
|
20231020,112200,15867784200,24400,24400,24400,24350,2469
|
|
20231020,112100,15807568000,24400,24350,24400,24350,8375
|
|
20231020,112000,15603451100,24350,24400,24400,24350,1630
|
|
20231020,111900,15563738200,24350,24350,24400,24350,3364
|
|
20231020,111800,15481795350,24350,24400,24400,24350,1766
|
|
20231020,111700,15438752350,24400,24400,24450,24350,9906
|
|
20231020,111600,15197131500,24400,24550,24550,24400,15101
|
|
20231020,111500,14827760800,24550,24500,24550,24500,4310
|
|
20231020,111400,14722163600,24550,24550,24550,24500,4145
|
|
20231020,111300,14620494550,24550,24600,24600,24550,453
|
|
20231020,111200,14609370700,24600,24550,24600,24550,545
|
|
20231020,111100,14595990500,24550,24650,24650,24550,3082
|
|
20231020,111000,14520268850,24650,24650,24650,24600,1180
|
|
20231020,110900,14491228400,24600,24550,24650,24550,7967
|
|
20231020,110800,14295272850,24550,24550,24650,24500,7807
|
|
20231020,110700,14103585050,24600,24600,24600,24550,1293
|
|
20231020,110600,14071783350,24550,24650,24650,24550,2820
|
|
20231020,110500,14002381000,24650,24600,24650,24600,828
|
|
20231020,110400,13982011900,24600,24600,24600,24550,1696
|
|
20231020,110300,13940295550,24600,24600,24600,24550,1018
|
|
20231020,110200,13915255300,24550,24650,24650,24550,637
|
|
20231020,110100,13899574550,24650,24650,24650,24600,4132
|
|
20231020,110000,13797874500,24600,24700,24700,24600,2059
|
|
20231020,105900,13747114800,24700,24700,24700,24650,2372
|
|
20231020,105800,13688587100,24700,24700,24700,24650,460
|
|
20231020,105700,13677236200,24700,24700,24750,24700,942
|
|
20231020,105600,13653967950,24700,24700,24750,24700,3018
|
|
20231020,105500,13579423100,24700,24700,24750,24700,3570
|
|
20231020,105400,13491103250,24750,24700,24750,24700,400
|
|
20231020,105300,13481214500,24700,24750,24750,24700,1719
|
|
20231020,105200,13438706300,24750,24700,24750,24700,1680
|
|
20231020,105100,13397204500,24700,24750,24750,24650,2866
|
|
20231020,105000,13326411600,24750,24700,24750,24700,541
|
|
20231020,104900,13313042350,24750,24700,24750,24700,3470
|
|
20231020,104800,13227322000,24700,24700,24700,24650,601
|
|
20231020,104700,13212498000,24700,24650,24700,24650,1552
|
|
20231020,104600,13174240900,24650,24650,24650,24600,1025
|
|
20231020,104500,13148975350,24650,24650,24650,24600,918
|
|
20231020,104400,13126347500,24650,24650,24650,24600,2783
|
|
20231020,104300,13057755050,24600,24650,24650,24600,219
|
|
20231020,104200,13052357000,24650,24650,24650,24650,356
|
|
20231020,104100,13043581600,24600,24650,24650,24600,624
|
|
20231020,104000,13028209050,24650,24650,24650,24600,482
|
|
20231020,103900,13016338600,24650,24650,24650,24650,186
|
|
20231020,103800,13011753700,24650,24550,24650,24550,555
|
|
20231020,103700,12998090250,24600,24550,24600,24550,1566
|
|
20231020,103600,12959568000,24600,24600,24600,24550,86
|
|
20231020,103500,12957454950,24600,24550,24600,24500,490
|
|
20231020,103400,12945414550,24500,24500,24600,24500,1492
|
|
20231020,103300,12908796750,24500,24500,24550,24500,1319
|
|
20231020,103200,12876480950,24550,24550,24550,24500,84
|
|
20231020,103100,12874419250,24600,24650,24650,24500,350
|
|
20231020,103000,12865825550,24600,24550,24650,24500,5066
|
|
20231020,102900,12741332700,24600,24500,24600,24500,3493
|
|
20231020,102800,12655553050,24550,24500,24600,24500,5031
|
|
20231020,102700,12532032650,24500,24500,24550,24500,1322
|
|
20231020,102600,12499616800,24550,24450,24550,24400,2872
|
|
20231020,102500,12429278050,24450,24400,24450,24400,6006
|
|
20231020,102400,12282552000,24450,24450,24450,24400,3667
|
|
20231020,102300,12192959250,24450,24450,24500,24400,3810
|
|
20231020,102200,12099910600,24450,24500,24500,24450,2494
|
|
20231020,102100,12038882300,24500,24500,24550,24450,2985
|
|
20231020,102000,11965811700,24500,24450,24500,24450,1663
|
|
20231020,101900,11925100950,24450,24550,24550,24450,846
|
|
20231020,101800,11904393300,24550,24550,24600,24500,1099
|
|
20231020,101700,11877436800,24550,24500,24600,24450,5055
|
|
20231020,101600,11753623400,24450,24450,24500,24450,6341
|
|
20231020,101500,11598571450,24400,24450,24500,24400,3561
|
|
20231020,101400,11511509200,24450,24450,24500,24450,4169
|
|
20231020,101300,11409557100,24500,24550,24550,24450,9035
|
|
20231020,101200,11188239600,24550,24600,24600,24500,4341
|
|
20231020,101100,11081695750,24600,24650,24650,24550,7780
|
|
20231020,101000,10890313500,24650,24600,24650,24600,1970
|
|
20231020,100900,10841766800,24650,24700,24700,24600,5021
|
|
20231020,100800,10717992250,24700,24750,24800,24650,5062
|
|
20231020,100700,10592962700,24750,24800,24850,24750,4809
|
|
20231020,100600,10473852700,24800,24800,24850,24750,2006
|
|
20231020,100500,10424088100,24800,24800,24850,24800,2116
|
|
20231020,100400,10371576250,24850,24900,24950,24850,6978
|
|
20231020,100300,10197838400,24900,24850,24900,24850,7444
|
|
20231020,100200,10012518100,24900,24850,24900,24800,3580
|
|
20231020,100100,9923564450,24850,24750,24900,24700,8542
|
|
20231020,100000,9711617100,24750,24700,24750,24650,3206
|
|
20231020,095900,9632435950,24650,24650,24700,24650,2504
|
|
20231020,095800,9570708200,24650,24700,24700,24650,974
|
|
20231020,095700,9546683750,24700,24700,24700,24650,710
|
|
20231020,095600,9529176950,24650,24700,24700,24650,1398
|
|
20231020,095500,9494709750,24700,24700,24750,24650,1228
|
|
20231020,095400,9464398550,24700,24700,24750,24650,1712
|
|
20231020,095300,9422113300,24700,24650,24750,24650,7009
|
|
20231020,095200,9249190550,24650,24550,24650,24550,7035
|
|
20231020,095100,9076195150,24550,24500,24600,24500,3818
|
|
20231020,095000,8982516200,24500,24550,24600,24500,2345
|
|
20231020,094900,8924941850,24550,24550,24600,24500,1609
|
|
20231020,094800,8885441600,24550,24550,24600,24500,7876
|
|
20231020,094700,8692066350,24600,24650,24650,24600,1548
|
|
20231020,094600,8653975050,24650,24650,24650,24600,2022
|
|
20231020,094500,8604188950,24650,24650,24650,24550,7844
|
|
20231020,094400,8411249400,24650,24700,24700,24650,1372
|
|
20231020,094300,8377420350,24700,24600,24700,24600,6470
|
|
20231020,094200,8218140250,24600,24600,24600,24550,1865
|
|
20231020,094100,8172272750,24550,24600,24650,24550,6793
|
|
20231020,094000,8005208200,24600,24700,24700,24600,4597
|
|
20231020,093900,7891806000,24700,24750,24750,24700,3731
|
|
20231020,093800,7799574000,24750,24750,24800,24750,1402
|
|
20231020,093700,7764868300,24750,24750,24800,24750,1641
|
|
20231020,093600,7724204100,24800,24750,24850,24700,6521
|
|
20231020,093500,7562745600,24750,24800,24850,24700,9785
|
|
20231020,093400,7320648450,24800,24750,24850,24750,1533
|
|
20231020,093300,7282649650,24750,24700,24750,24700,939
|
|
20231020,093200,7259418650,24750,24850,24850,24700,7468
|
|
20231020,093100,7074464800,24850,24800,24850,24750,908
|
|
20231020,093000,7051945250,24850,24800,24850,24750,1661
|
|
20231020,092900,7010751050,24800,24850,24850,24750,757
|
|
20231020,092800,6991978650,24750,24750,24850,24750,2953
|
|
20231020,092700,6918838750,24750,24850,24850,24700,7288
|
|
20231020,092600,6738149050,24850,24750,24950,24750,17653
|
|
20231020,092500,6299368000,24750,24700,24750,24700,807
|
|
20231020,092400,6279411100,24700,24700,24750,24700,2867
|
|
20231020,092300,6208595700,24600,24650,24700,24600,3113
|
|
20231020,092200,6131936700,24650,24550,24750,24550,2980
|
|
20231020,092100,6058438850,24550,24700,24700,24550,2834
|
|
20231020,092000,5988755400,24700,24750,24750,24650,1945
|
|
20231020,091900,5940723750,24650,24650,24650,24550,12163
|
|
20231020,091800,5641667800,24650,24650,24750,24550,9820
|
|
20231020,091700,5399528200,24650,24650,24700,24650,6633
|
|
20231020,091600,5236014450,24650,24800,24800,24650,5941
|
|
20231020,091500,5089140150,24800,25000,25000,24800,8561
|
|
20231020,091400,4876354900,24900,24850,25050,24850,30291
|
|
20231020,091300,4119474100,24900,24850,24900,24800,7019
|
|
20231020,091200,3944933700,24900,24850,24900,24800,3303
|
|
20231020,091100,3862853850,24900,24850,24950,24800,5615
|
|
20231020,091000,3722908100,24900,24900,24900,24750,10208
|
|
20231020,090900,3469531500,24900,24950,24950,24850,2448
|
|
20231020,090800,3408572500,24950,24850,25000,24850,15070
|
|
20231020,090700,3032967600,24750,24700,24900,24650,14140
|
|
20231020,090600,2682223600,24700,24850,24850,24700,5256
|
|
20231020,090500,2552047300,24850,24950,25000,24850,16331
|
|
20231020,090400,2145549500,24900,25000,25000,24850,11913
|
|
20231020,090300,1848677200,25000,24800,25050,24700,16329
|
|
20231020,090200,1441597600,24750,24800,24800,24700,8034
|
|
20231020,090100,1242870000,24800,24650,24900,24550,18769
|
|
20231020,090000,777829950,24650,24400,24650,24350,31742
|