653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,194900,3214644250,21100,21100,21100,21100,0
|
|
20231024,194800,3214644250,21100,21100,21100,21100,0
|
|
20231024,194700,3214644250,21100,21100,21100,21100,0
|
|
20231024,194600,3214644250,21100,21100,21100,21100,0
|
|
20231024,194500,3214644250,21100,21100,21100,21100,0
|
|
20231024,194400,3214644250,21100,21100,21100,21100,0
|
|
20231024,194300,3214644250,21100,21100,21100,21100,0
|
|
20231024,194200,3214644250,21100,21100,21100,21100,0
|
|
20231024,194100,3214644250,21100,21100,21100,21100,0
|
|
20231024,194000,3214644250,21100,21100,21100,21100,0
|
|
20231024,193900,3214644250,21100,21100,21100,21100,0
|
|
20231024,193800,3214644250,21100,21100,21100,21100,0
|
|
20231024,193700,3214644250,21100,21100,21100,21100,0
|
|
20231024,193600,3214644250,21100,21100,21100,21100,0
|
|
20231024,193500,3214644250,21100,21100,21100,21100,0
|
|
20231024,193400,3214644250,21100,21100,21100,21100,0
|
|
20231024,193300,3214644250,21100,21100,21100,21100,0
|
|
20231024,193200,3214644250,21100,21100,21100,21100,0
|
|
20231024,193100,3214644250,21100,21100,21100,21100,0
|
|
20231024,193000,3214644250,21100,21100,21100,21100,0
|
|
20231024,192900,3214644250,21100,21100,21100,21100,0
|
|
20231024,192800,3214644250,21100,21100,21100,21100,0
|
|
20231024,192700,3214644250,21100,21100,21100,21100,0
|
|
20231024,192600,3214644250,21100,21100,21100,21100,0
|
|
20231024,192500,3214644250,21100,21100,21100,21100,0
|
|
20231024,192400,3214644250,21100,21100,21100,21100,0
|
|
20231024,192300,3214644250,21100,21100,21100,21100,0
|
|
20231024,192200,3214644250,21100,21100,21100,21100,0
|
|
20231024,192100,3214644250,21100,21100,21100,21100,0
|
|
20231024,192000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,191900,3214644250,21100,21100,21100,21100,0
|
|
20231024,191800,3214644250,21100,21100,21100,21100,0
|
|
20231024,191700,3214644250,21100,21100,21100,21100,0
|
|
20231024,191600,3214644250,21100,21100,21100,21100,0
|
|
20231024,191500,3214644250,21100,21100,21100,21100,0
|
|
20231024,191400,3214644250,21100,21100,21100,21100,0
|
|
20231024,191300,3214644250,21100,21100,21100,21100,0
|
|
20231024,191200,3214644250,21100,21100,21100,21100,0
|
|
20231024,191100,3214644250,21100,21100,21100,21100,0
|
|
20231024,191000,3214644250,21100,21100,21100,21100,0
|
|
20231024,190900,3214644250,21100,21100,21100,21100,0
|
|
20231024,190800,3214644250,21100,21100,21100,21100,0
|
|
20231024,190700,3214644250,21100,21100,21100,21100,0
|
|
20231024,190600,3214644250,21100,21100,21100,21100,0
|
|
20231024,190500,3214644250,21100,21100,21100,21100,0
|
|
20231024,190400,3214644250,21100,21100,21100,21100,0
|
|
20231024,190300,3214644250,21100,21100,21100,21100,0
|
|
20231024,190200,3214644250,21100,21100,21100,21100,0
|
|
20231024,190100,3214644250,21100,21100,21100,21100,0
|
|
20231024,190000,3214644250,21100,21100,21100,21100,0
|
|
20231024,185900,3214644250,21100,21100,21100,21100,0
|
|
20231024,185800,3214644250,21100,21100,21100,21100,0
|
|
20231024,185700,3214644250,21100,21100,21100,21100,0
|
|
20231024,185600,3214644250,21100,21100,21100,21100,0
|
|
20231024,185500,3214644250,21100,21100,21100,21100,0
|
|
20231024,185400,3214644250,21100,21100,21100,21100,0
|
|
20231024,185300,3214644250,21100,21100,21100,21100,0
|
|
20231024,185200,3214644250,21100,21100,21100,21100,0
|
|
20231024,185100,3214644250,21100,21100,21100,21100,0
|
|
20231024,185000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,184900,3214644250,21100,21100,21100,21100,0
|
|
20231024,184800,3214644250,21100,21100,21100,21100,0
|
|
20231024,184700,3214644250,21100,21100,21100,21100,0
|
|
20231024,184600,3214644250,21100,21100,21100,21100,0
|
|
20231024,184500,3214644250,21100,21100,21100,21100,0
|
|
20231024,184400,3214644250,21100,21100,21100,21100,0
|
|
20231024,184300,3214644250,21100,21100,21100,21100,0
|
|
20231024,184200,3214644250,21100,21100,21100,21100,0
|
|
20231024,184100,3214644250,21100,21100,21100,21100,0
|
|
20231024,184000,3214644250,21100,21100,21100,21100,0
|
|
20231024,183900,3214644250,21100,21100,21100,21100,0
|
|
20231024,183800,3214644250,21100,21100,21100,21100,0
|
|
20231024,183700,3214644250,21100,21100,21100,21100,0
|
|
20231024,183600,3214644250,21100,21100,21100,21100,0
|
|
20231024,183500,3214644250,21100,21100,21100,21100,0
|
|
20231024,183400,3214644250,21100,21100,21100,21100,0
|
|
20231024,183300,3214644250,21100,21100,21100,21100,0
|
|
20231024,183200,3214644250,21100,21100,21100,21100,0
|
|
20231024,183100,3214644250,21100,21100,21100,21100,0
|
|
20231024,183000,3214644250,21100,21100,21100,21100,0
|
|
20231024,182900,3214644250,21100,21100,21100,21100,0
|
|
20231024,182800,3214644250,21100,21100,21100,21100,0
|
|
20231024,182700,3214644250,21100,21100,21100,21100,0
|
|
20231024,182600,3214644250,21100,21100,21100,21100,0
|
|
20231024,182500,3214644250,21100,21100,21100,21100,0
|
|
20231024,182400,3214644250,21100,21100,21100,21100,0
|
|
20231024,182300,3214644250,21100,21100,21100,21100,0
|
|
20231024,182200,3214644250,21100,21100,21100,21100,0
|
|
20231024,182100,3214644250,21100,21100,21100,21100,0
|
|
20231024,182000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,181900,3214644250,21100,21100,21100,21100,0
|
|
20231024,181800,3214644250,21100,21100,21100,21100,0
|
|
20231024,181700,3214644250,21100,21100,21100,21100,0
|
|
20231024,181600,3214644250,21100,21100,21100,21100,0
|
|
20231024,181500,3214644250,21100,21100,21100,21100,0
|
|
20231024,181400,3214644250,21100,21100,21100,21100,0
|
|
20231024,181300,3214644250,21100,21100,21100,21100,0
|
|
20231024,181200,3214644250,21100,21100,21100,21100,0
|
|
20231024,181100,3214644250,21100,21100,21100,21100,0
|
|
20231024,181000,3214644250,21100,21100,21100,21100,0
|
|
20231024,180900,3214644250,21100,21100,21100,21100,0
|
|
20231024,180800,3214644250,21100,21100,21100,21100,0
|
|
20231024,180700,3214644250,21100,21100,21100,21100,0
|
|
20231024,180600,3214644250,21100,21100,21100,21100,0
|
|
20231024,180500,3214644250,21100,21100,21100,21100,0
|
|
20231024,180400,3214644250,21100,21100,21100,21100,0
|
|
20231024,180300,3214644250,21100,21100,21100,21100,0
|
|
20231024,180200,3214644250,21100,21100,21100,21100,0
|
|
20231024,180100,3214644250,21100,21100,21100,21100,0
|
|
20231024,180000,3214644250,21100,21100,21100,21100,0
|
|
20231024,175900,3214644250,21100,21100,21100,21100,0
|
|
20231024,175800,3214644250,21100,21100,21100,21100,0
|
|
20231024,175700,3214644250,21100,21100,21100,21100,0
|
|
20231024,175600,3214644250,21100,21100,21100,21100,0
|
|
20231024,175500,3214644250,21100,21100,21100,21100,0
|
|
20231024,175400,3214644250,21100,21100,21100,21100,0
|
|
20231024,175300,3214644250,21100,21100,21100,21100,0
|
|
20231024,175200,3214644250,21100,21100,21100,21100,0
|
|
20231024,175100,3214644250,21100,21100,21100,21100,0
|
|
20231024,175000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,174900,3214644250,21100,21100,21100,21100,0
|
|
20231024,174800,3214644250,21100,21100,21100,21100,0
|
|
20231024,174700,3214644250,21100,21100,21100,21100,0
|
|
20231024,174600,3214644250,21100,21100,21100,21100,0
|
|
20231024,174500,3214644250,21100,21100,21100,21100,0
|
|
20231024,174400,3214644250,21100,21100,21100,21100,0
|
|
20231024,174300,3214644250,21100,21100,21100,21100,0
|
|
20231024,174200,3214644250,21100,21100,21100,21100,0
|
|
20231024,174100,3214644250,21100,21100,21100,21100,0
|
|
20231024,174000,3214644250,21100,21100,21100,21100,0
|
|
20231024,173900,3214644250,21100,21100,21100,21100,0
|
|
20231024,173800,3214644250,21100,21100,21100,21100,0
|
|
20231024,173700,3214644250,21100,21100,21100,21100,0
|
|
20231024,173600,3214644250,21100,21100,21100,21100,0
|
|
20231024,173500,3214644250,21100,21100,21100,21100,0
|
|
20231024,173400,3214644250,21100,21100,21100,21100,0
|
|
20231024,173300,3214644250,21100,21100,21100,21100,0
|
|
20231024,173200,3214644250,21100,21100,21100,21100,0
|
|
20231024,173100,3214644250,21100,21100,21100,21100,0
|
|
20231024,173000,3214644250,21100,21100,21100,21100,0
|
|
20231024,172900,3214644250,21100,21100,21100,21100,0
|
|
20231024,172800,3214644250,21100,21100,21100,21100,0
|
|
20231024,172700,3214644250,21100,21100,21100,21100,0
|
|
20231024,172600,3214644250,21100,21100,21100,21100,0
|
|
20231024,172500,3214644250,21100,21100,21100,21100,0
|
|
20231024,172400,3214644250,21100,21100,21100,21100,0
|
|
20231024,172300,3214644250,21100,21100,21100,21100,0
|
|
20231024,172200,3214644250,21100,21100,21100,21100,0
|
|
20231024,172100,3214644250,21100,21100,21100,21100,0
|
|
20231024,172000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,171900,3214644250,21100,21100,21100,21100,0
|
|
20231024,171800,3214644250,21100,21100,21100,21100,0
|
|
20231024,171700,3214644250,21100,21100,21100,21100,0
|
|
20231024,171600,3214644250,21100,21100,21100,21100,0
|
|
20231024,171500,3214644250,21100,21100,21100,21100,0
|
|
20231024,171400,3214644250,21100,21100,21100,21100,0
|
|
20231024,171300,3214644250,21100,21100,21100,21100,0
|
|
20231024,171200,3214644250,21100,21100,21100,21100,0
|
|
20231024,171100,3214644250,21100,21100,21100,21100,0
|
|
20231024,171000,3214644250,21100,21100,21100,21100,0
|
|
20231024,170900,3214644250,21100,21100,21100,21100,0
|
|
20231024,170800,3214644250,21100,21100,21100,21100,0
|
|
20231024,170700,3214644250,21100,21100,21100,21100,0
|
|
20231024,170600,3214644250,21100,21100,21100,21100,0
|
|
20231024,170500,3214644250,21100,21100,21100,21100,0
|
|
20231024,170400,3214644250,21100,21100,21100,21100,0
|
|
20231024,170300,3214644250,21100,21100,21100,21100,0
|
|
20231024,170200,3214644250,21100,21100,21100,21100,0
|
|
20231024,170100,3214644250,21100,21100,21100,21100,0
|
|
20231024,170000,3214644250,21100,21100,21100,21100,0
|
|
20231024,165900,3214644250,21100,21100,21100,21100,0
|
|
20231024,165800,3214644250,21100,21100,21100,21100,0
|
|
20231024,165700,3214644250,21100,21100,21100,21100,0
|
|
20231024,165600,3214644250,21100,21100,21100,21100,0
|
|
20231024,165500,3214644250,21100,21100,21100,21100,0
|
|
20231024,165400,3214644250,21100,21100,21100,21100,0
|
|
20231024,165300,3214644250,21100,21100,21100,21100,0
|
|
20231024,165200,3214644250,21100,21100,21100,21100,0
|
|
20231024,165100,3214644250,21100,21100,21100,21100,0
|
|
20231024,165000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,164900,3214644250,21100,21100,21100,21100,0
|
|
20231024,164800,3214644250,21100,21100,21100,21100,0
|
|
20231024,164700,3214644250,21100,21100,21100,21100,0
|
|
20231024,164600,3214644250,21100,21100,21100,21100,0
|
|
20231024,164500,3214644250,21100,21100,21100,21100,0
|
|
20231024,164400,3214644250,21100,21100,21100,21100,0
|
|
20231024,164300,3214644250,21100,21100,21100,21100,0
|
|
20231024,164200,3214644250,21100,21100,21100,21100,0
|
|
20231024,164100,3214644250,21100,21100,21100,21100,0
|
|
20231024,164000,3214644250,21100,21100,21100,21100,0
|
|
20231024,163900,3214644250,21100,21100,21100,21100,0
|
|
20231024,163800,3214644250,21100,21100,21100,21100,0
|
|
20231024,163700,3214644250,21100,21100,21100,21100,0
|
|
20231024,163600,3214644250,21100,21100,21100,21100,0
|
|
20231024,163500,3214644250,21100,21100,21100,21100,0
|
|
20231024,163400,3214644250,21100,21100,21100,21100,0
|
|
20231024,163300,3214644250,21100,21100,21100,21100,0
|
|
20231024,163200,3214644250,21100,21100,21100,21100,0
|
|
20231024,163100,3214644250,21100,21100,21100,21100,0
|
|
20231024,163000,3214644250,21100,21100,21100,21100,0
|
|
20231024,162900,3214644250,21100,21100,21100,21100,0
|
|
20231024,162800,3214644250,21100,21100,21100,21100,0
|
|
20231024,162700,3214644250,21100,21100,21100,21100,0
|
|
20231024,162600,3214644250,21100,21100,21100,21100,0
|
|
20231024,162500,3214644250,21100,21100,21100,21100,0
|
|
20231024,162400,3214644250,21100,21100,21100,21100,0
|
|
20231024,162300,3214644250,21100,21100,21100,21100,0
|
|
20231024,162200,3214644250,21100,21100,21100,21100,0
|
|
20231024,162100,3214644250,21100,21100,21100,21100,0
|
|
20231024,162000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,161900,3214644250,21100,21100,21100,21100,0
|
|
20231024,161800,3214644250,21100,21100,21100,21100,0
|
|
20231024,161700,3214644250,21100,21100,21100,21100,0
|
|
20231024,161600,3214644250,21100,21100,21100,21100,0
|
|
20231024,161500,3214644250,21100,21100,21100,21100,0
|
|
20231024,161400,3214644250,21100,21100,21100,21100,0
|
|
20231024,161300,3214644250,21100,21100,21100,21100,0
|
|
20231024,161200,3214644250,21100,21100,21100,21100,0
|
|
20231024,161100,3214644250,21100,21100,21100,21100,0
|
|
20231024,161000,3214644250,21100,21100,21100,21100,0
|
|
20231024,160900,3214644250,21100,21100,21100,21100,0
|
|
20231024,160800,3214644250,21100,21100,21100,21100,0
|
|
20231024,160700,3214644250,21100,21100,21100,21100,0
|
|
20231024,160600,3214644250,21100,21100,21100,21100,0
|
|
20231024,160500,3214644250,21100,21100,21100,21100,0
|
|
20231024,160400,3214644250,21100,21100,21100,21100,0
|
|
20231024,160300,3214644250,21100,21100,21100,21100,0
|
|
20231024,160200,3214644250,21100,21100,21100,21100,0
|
|
20231024,160100,3214644250,21100,21100,21100,21100,0
|
|
20231024,160000,3214644250,21100,21100,21100,21100,0
|
|
20231024,155900,3214644250,21100,21100,21100,21100,0
|
|
20231024,155800,3214644250,21100,21100,21100,21100,0
|
|
20231024,155700,3214644250,21100,21100,21100,21100,0
|
|
20231024,155600,3214644250,21100,21100,21100,21100,0
|
|
20231024,155500,3214644250,21100,21100,21100,21100,0
|
|
20231024,155400,3214644250,21100,21100,21100,21100,0
|
|
20231024,155300,3214644250,21100,21100,21100,21100,0
|
|
20231024,155200,3214644250,21100,21100,21100,21100,0
|
|
20231024,155100,3214644250,21100,21100,21100,21100,0
|
|
20231024,155000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,154900,3214644250,21100,21100,21100,21100,0
|
|
20231024,154800,3214644250,21100,21100,21100,21100,0
|
|
20231024,154700,3214644250,21100,21100,21100,21100,0
|
|
20231024,154600,3214644250,21100,21100,21100,21100,0
|
|
20231024,154500,3214644250,21100,21100,21100,21100,0
|
|
20231024,154400,3214644250,21100,21100,21100,21100,0
|
|
20231024,154300,3214644250,21100,21100,21100,21100,0
|
|
20231024,154200,3214644250,21100,21100,21100,21100,0
|
|
20231024,154100,3214644250,21100,21100,21100,21100,0
|
|
20231024,154000,3214644250,21100,21100,21100,21100,0
|
|
20231024,153900,3214644250,21100,21100,21100,21100,0
|
|
20231024,153800,3214644250,21100,21100,21100,21100,0
|
|
20231024,153700,3214644250,21100,21100,21100,21100,0
|
|
20231024,153600,3214644250,21100,21100,21100,21100,0
|
|
20231024,153500,3214644250,21100,21100,21100,21100,0
|
|
20231024,153400,3214644250,21100,21100,21100,21100,0
|
|
20231024,153300,3214644250,21100,21100,21100,21100,0
|
|
20231024,153200,3214644250,21100,21100,21100,21100,0
|
|
20231024,153100,3214644250,21100,21100,21100,21100,0
|
|
20231024,153000,3214644250,21100,21100,21100,21100,3255
|
|
20231024,152900,3145963750,21250,21250,21250,21250,0
|
|
20231024,152800,3145963750,21250,21250,21250,21250,0
|
|
20231024,152700,3145963750,21250,21250,21250,21250,0
|
|
20231024,152600,3145963750,21250,21250,21250,21250,0
|
|
20231024,152500,3145963750,21250,21250,21250,21250,0
|
|
20231024,152400,3145963750,21250,21250,21250,21250,0
|
|
20231024,152300,3145963750,21250,21250,21250,21250,0
|
|
20231024,152200,3145963750,21250,21250,21250,21250,0
|
|
20231024,152100,3145963750,21250,21250,21250,21250,0
|
|
20231024,152000,3145963750,21250,21250,21250,21250,0
|
|
20231024,151900,3145963750,21250,21200,21250,21150,78
|
|
20231024,151800,3144311750,21150,21150,21200,21150,40
|
|
20231024,151700,3143465550,21200,21250,21250,21150,727
|
|
20231024,151600,3128085900,21250,21150,21250,21150,1457
|
|
20231024,151500,3097203700,21150,21150,21200,21150,146
|
|
20231024,151400,3094115200,21150,21200,21200,21150,94
|
|
20231024,151300,3092126500,21150,21150,21200,21100,930
|
|
20231024,151200,3072436400,21150,21100,21150,21100,78
|
|
20231024,151100,3070790300,21150,21100,21150,21100,105
|
|
20231024,151000,3068573150,21150,21100,21150,21100,82
|
|
20231024,150900,3066842600,21150,21150,21200,21100,370
|
|
20231024,150800,3059005350,21200,21150,21200,21050,1619
|
|
20231024,150700,3024807700,21150,21150,21200,21100,1500
|
|
20231024,150600,2993088550,21150,21100,21150,21050,168
|
|
20231024,150500,2989545300,21050,21100,21100,21050,151
|
|
20231024,150400,2986363350,21150,21150,21150,21100,186
|
|
20231024,150300,2982433150,21150,21100,21150,21050,250
|
|
20231024,150200,2977159650,21100,21000,21100,21000,212
|
|
20231024,150100,2972690150,21100,20950,21100,20950,143
|
|
20231024,150000,2969681500,21000,21000,21050,21000,669
|
|
20231024,145900,2955627100,21050,21100,21100,21050,349
|
|
20231024,145800,2948275450,21100,21150,21150,21100,753
|
|
20231024,145700,2932377900,21150,21150,21200,21100,196
|
|
20231024,145600,2928233400,21200,21150,21200,21100,236
|
|
20231024,145500,2923247450,21150,21150,21150,21100,188
|
|
20231024,145400,2919274850,21150,21150,21200,21100,215
|
|
20231024,145300,2914728500,21200,21300,21300,21150,2981
|
|
20231024,145200,2851479000,21300,21350,21350,21300,649
|
|
20231024,145100,2837652900,21350,21350,21350,21300,1457
|
|
20231024,145000,2806611750,21350,21250,21350,21250,1450
|
|
20231024,144900,2775723250,21300,21300,21300,21250,174
|
|
20231024,144800,2772017350,21250,21350,21350,21250,2186
|
|
20231024,144700,2725469700,21350,21200,21350,21200,1634
|
|
20231024,144600,2690737300,21200,21150,21200,21150,601
|
|
20231024,144500,2678022400,21150,21150,21150,21150,514
|
|
20231024,144400,2667151300,21150,21050,21200,20950,266
|
|
20231024,144300,2661545400,21100,20950,21300,20900,2001
|
|
20231024,144200,2619233250,20950,20950,20950,20800,1638
|
|
20231024,144100,2585067150,20950,20950,20950,20950,132
|
|
20231024,144000,2582301750,20950,21000,21000,20950,964
|
|
20231024,143900,2562061950,21000,20850,21000,20850,1523
|
|
20231024,143800,2530224800,20850,20850,20850,20700,1205
|
|
20231024,143700,2505185250,20850,20850,20850,20850,183
|
|
20231024,143600,2501369700,20850,20850,20850,20850,24
|
|
20231024,143500,2500869300,20850,20850,20850,20850,19
|
|
20231024,143400,2500473150,20900,20900,20900,20850,44
|
|
20231024,143300,2499554050,20900,20850,20900,20850,22
|
|
20231024,143200,2499094750,20900,20900,20900,20850,75
|
|
20231024,143100,2497527300,20850,20950,20950,20850,66
|
|
20231024,143000,2496147450,20950,20950,20950,20950,728
|
|
20231024,142900,2480895850,20950,20850,21000,20800,4462
|
|
20231024,142800,2387404950,20850,20850,20850,20850,78
|
|
20231024,142700,2385778650,20850,20850,20850,20800,42
|
|
20231024,142600,2384903200,20800,20750,20800,20750,367
|
|
20231024,142500,2377269700,20800,20750,20800,20750,469
|
|
20231024,142400,2367537000,20800,20900,20900,20800,1178
|
|
20231024,142300,2343002450,20900,20950,20950,20850,63
|
|
20231024,142200,2341688100,20900,20950,20950,20900,106
|
|
20231024,142100,2339471150,20950,20850,20950,20850,548
|
|
20231024,142000,2328019450,20900,20900,20900,20900,127
|
|
20231024,141900,2325365150,20900,20900,20900,20900,7
|
|
20231024,141800,2325218850,20900,20900,20900,20900,151
|
|
20231024,141700,2322062950,20900,20850,20900,20850,76
|
|
20231024,141600,2320475050,20900,20900,20900,20900,102
|
|
20231024,141500,2318343250,20900,20900,20900,20850,143
|
|
20231024,141400,2315356500,20900,20900,20900,20900,6
|
|
20231024,141300,2315231100,20900,20850,20900,20850,215
|
|
20231024,141200,2310748050,20850,20850,20850,20850,22
|
|
20231024,141100,2310289350,20850,20850,20850,20850,151
|
|
20231024,141000,2307141000,20850,20850,20900,20800,147
|
|
20231024,140900,2304076400,20900,20850,20900,20850,36
|
|
20231024,140800,2303324100,20900,20900,20900,20900,8
|
|
20231024,140700,2303156900,20900,20900,20900,20900,18
|
|
20231024,140600,2302780700,20900,20900,20900,20850,26
|
|
20231024,140500,2302237350,20900,20900,20900,20900,7
|
|
20231024,140400,2302091050,20900,20900,20900,20850,44
|
|
20231024,140300,2301172000,20900,20900,20900,20850,119
|
|
20231024,140200,2298686000,20950,20950,20950,20900,29
|
|
20231024,140100,2298079450,20950,20900,20950,20850,364
|
|
20231024,140000,2290468300,20900,21050,21100,20750,2246
|
|
20231024,135900,2243399650,21100,21150,21150,21050,127
|
|
20231024,135800,2240720200,21150,21200,21200,21150,7
|
|
20231024,135700,2240571850,21200,21200,21200,21100,324
|
|
20231024,135600,2233709050,21200,21250,21250,21200,1029
|
|
20231024,135500,2211885950,21250,21300,21300,21250,100
|
|
20231024,135400,2209760700,21250,21150,21350,21100,1718
|
|
20231024,135300,2173280600,21150,21150,21150,21050,800
|
|
20231024,135200,2156391450,21100,21150,21200,21100,89
|
|
20231024,135100,2154508950,21100,21050,21200,21000,1328
|
|
20231024,135000,2126555000,21050,20950,21050,20950,338
|
|
20231024,134900,2119454600,20950,20950,21050,20900,680
|
|
20231024,134800,2105175750,20950,20900,20950,20850,786
|
|
20231024,134700,2088768850,20900,20950,21000,20850,6859
|
|
20231024,134600,1944747600,21000,20650,21000,20650,5758
|
|
20231024,134500,1824890350,20650,20650,20700,20600,2063
|
|
20231024,134400,1782340500,20600,20550,20600,20550,1442
|
|
20231024,134300,1752686950,20550,20600,20600,20550,120
|
|
20231024,134200,1750217500,20600,20600,20600,20500,569
|
|
20231024,134100,1738523500,20550,20600,20600,20550,1066
|
|
20231024,134000,1716592000,20600,20550,20600,20550,8
|
|
20231024,133900,1716427400,20500,20550,20550,20500,66
|
|
20231024,133800,1715071600,20550,20550,20550,20550,78
|
|
20231024,133700,1713468700,20500,20550,20550,20500,16
|
|
20231024,133600,1713140350,20550,20550,20550,20550,83
|
|
20231024,133500,1711434700,20550,20550,20550,20550,4
|
|
20231024,133400,1711352500,20550,20550,20550,20550,77
|
|
20231024,133300,1709770150,20550,20500,20550,20500,29
|
|
20231024,133200,1709174700,20550,20550,20550,20550,58
|
|
20231024,133100,1707982800,20550,20500,20550,20500,80
|
|
20231024,133000,1706342450,20500,20450,20500,20450,23
|
|
20231024,132900,1705871350,20500,20500,20550,20500,32
|
|
20231024,132800,1705215200,20550,20550,20550,20550,65
|
|
20231024,132700,1703879450,20550,20550,20550,20550,29
|
|
20231024,132600,1703283500,20500,20550,20550,20500,49
|
|
20231024,132500,1702278850,20550,20550,20550,20550,68
|
|
20231024,132400,1700881450,20550,20500,20550,20500,52
|
|
20231024,132300,1699813850,20550,20550,20550,20550,59
|
|
20231024,132200,1698601400,20550,20550,20550,20550,24
|
|
20231024,132100,1698108200,20550,20500,20550,20500,159
|
|
20231024,132000,1694847900,20500,20500,20500,20500,7
|
|
20231024,131900,1694704400,20450,20450,20450,20450,91
|
|
20231024,131800,1692843450,20500,20550,20550,20450,1665
|
|
20231024,131700,1658787700,20600,20550,20600,20550,458
|
|
20231024,131600,1649368450,20550,20500,20550,20500,105
|
|
20231024,131500,1647215500,20500,20500,20500,20450,209
|
|
20231024,131400,1642936800,20450,20500,20500,20450,4
|
|
20231024,131300,1642854950,20500,20500,20500,20500,79
|
|
20231024,131200,1641235450,20500,20500,20500,20500,6
|
|
20231024,131100,1641112450,20500,20500,20500,20500,53
|
|
20231024,131000,1640025950,20500,20500,20500,20500,2
|
|
20231024,130900,1639984950,20450,20450,20500,20450,77
|
|
20231024,130800,1638408950,20450,20500,20500,20450,39
|
|
20231024,130700,1637611350,20450,20500,20500,20450,39
|
|
20231024,130600,1636813200,20500,20500,20500,20400,108
|
|
20231024,130500,1634608050,20450,20450,20500,20400,334
|
|
20231024,130400,1627783500,20450,20300,20450,20300,2100
|
|
20231024,130300,1585019000,20300,20300,20300,20300,79
|
|
20231024,130200,1583415300,20300,20250,20300,20250,33
|
|
20231024,130100,1582746300,20250,20300,20300,20250,70
|
|
20231024,130000,1581328300,20300,20300,20300,20250,1425
|
|
20231024,125900,1552421050,20250,20250,20250,20250,586
|
|
20231024,125800,1540554550,20200,20200,20200,20150,1190
|
|
20231024,125700,1516558700,20250,20250,20250,20250,28
|
|
20231024,125600,1515991700,20250,20250,20250,20250,141
|
|
20231024,125500,1513136450,20250,20250,20250,20250,2
|
|
20231024,125400,1513095950,20250,20250,20250,20250,29
|
|
20231024,125300,1512508700,20250,20250,20250,20250,150
|
|
20231024,125200,1509471200,20250,20250,20250,20200,57
|
|
20231024,125100,1508318250,20250,20250,20250,20250,2
|
|
20231024,125000,1508277750,20200,20200,20200,20200,2
|
|
20231024,124900,1508237350,20200,20200,20200,20200,844
|
|
20231024,124800,1491188550,20200,20200,20200,20200,32
|
|
20231024,124700,1490542150,20200,20150,20200,20150,28
|
|
20231024,124600,1489977850,20200,20200,20200,20200,217
|
|
20231024,124500,1485594450,20250,20250,20250,20250,35
|
|
20231024,124400,1484885700,20250,20200,20250,20200,13
|
|
20231024,124300,1484623050,20250,20250,20250,20200,21
|
|
20231024,124200,1484197850,20250,20200,20250,20200,139
|
|
20231024,124100,1481389450,20250,20250,20250,20250,7
|
|
20231024,124000,1481247700,20250,20250,20250,20250,0
|
|
20231024,123900,1481247700,20250,20250,20250,20250,32
|
|
20231024,123800,1480599700,20250,20250,20250,20250,0
|
|
20231024,123700,1480599700,20250,20250,20250,20250,17
|
|
20231024,123600,1480255450,20250,20250,20250,20250,15
|
|
20231024,123500,1479951700,20250,20250,20250,20250,1
|
|
20231024,123400,1479931450,20250,20250,20250,20250,26
|
|
20231024,123300,1479404950,20250,20200,20250,20200,12
|
|
20231024,123200,1479162100,20200,20200,20200,20200,0
|
|
20231024,123100,1479162100,20200,20250,20250,20200,29
|
|
20231024,123000,1478575600,20250,20250,20250,20250,23
|
|
20231024,122900,1478109850,20250,20250,20250,20250,0
|
|
20231024,122800,1478109850,20250,20250,20250,20250,156
|
|
20231024,122700,1474950850,20250,20300,20300,20250,58
|
|
20231024,122600,1473774750,20300,20300,20300,20300,2
|
|
20231024,122500,1473734150,20300,20300,20300,20300,1
|
|
20231024,122400,1473713850,20350,20350,20350,20350,31
|
|
20231024,122300,1473083000,20350,20350,20350,20350,2
|
|
20231024,122200,1473042300,20250,20300,20350,20250,54
|
|
20231024,122100,1471947250,20300,20300,20300,20300,5
|
|
20231024,122000,1471845750,20300,20300,20300,20300,5
|
|
20231024,121900,1471744250,20350,20350,20350,20300,4
|
|
20231024,121800,1471662950,20350,20300,20350,20300,231
|
|
20231024,121700,1466972100,20300,20300,20300,20300,0
|
|
20231024,121600,1466972100,20300,20300,20300,20300,0
|
|
20231024,121500,1466972100,20300,20300,20300,20300,34
|
|
20231024,121400,1466281900,20300,20300,20300,20300,1
|
|
20231024,121300,1466261600,20300,20300,20300,20300,17
|
|
20231024,121200,1465916500,20300,20300,20300,20300,17
|
|
20231024,121100,1465571400,20300,20300,20300,20300,0
|
|
20231024,121000,1465571400,20300,20300,20300,20300,1
|
|
20231024,120900,1465551100,20300,20300,20300,20300,41
|
|
20231024,120800,1464718800,20300,20300,20300,20300,2
|
|
20231024,120700,1464678200,20300,20300,20300,20300,0
|
|
20231024,120600,1464678200,20300,20300,20300,20300,33
|
|
20231024,120500,1464008300,20250,20300,20300,20250,40
|
|
20231024,120400,1463198250,20300,20300,20300,20300,113
|
|
20231024,120300,1460904350,20300,20250,20300,20250,403
|
|
20231024,120200,1452742650,20250,20350,20350,20250,190
|
|
20231024,120100,1448891800,20400,20350,20400,20350,17
|
|
20231024,120000,1448545750,20350,20350,20350,20350,16
|
|
20231024,115900,1448220150,20350,20350,20350,20350,76
|
|
20231024,115800,1446673550,20350,20350,20350,20350,16
|
|
20231024,115700,1446347950,20350,20350,20350,20350,34
|
|
20231024,115600,1445656050,20350,20350,20350,20350,0
|
|
20231024,115500,1445656050,20350,20350,20350,20350,0
|
|
20231024,115400,1445656050,20350,20300,20350,20250,36
|
|
20231024,115300,1444925200,20300,20300,20300,20300,0
|
|
20231024,115200,1444925200,20300,20300,20300,20300,33
|
|
20231024,115100,1444255300,20300,20300,20300,20300,0
|
|
20231024,115000,1444255300,20300,20250,20300,20250,17
|
|
20231024,114900,1443910850,20250,20250,20250,20250,9
|
|
20231024,114800,1443728600,20250,20250,20350,20250,52
|
|
20231024,114700,1442672550,20250,20250,20250,20250,13
|
|
20231024,114600,1442409300,20300,20250,20300,20250,10
|
|
20231024,114500,1442206700,20300,20250,20350,20250,47
|
|
20231024,114400,1441252950,20250,20300,20350,20250,18
|
|
20231024,114300,1440887800,20300,20250,20350,20250,41
|
|
20231024,114200,1440055000,20300,20250,20300,20200,37
|
|
20231024,114100,1439305750,20300,20300,20350,20300,447
|
|
20231024,114000,1430229050,20350,20300,20350,20300,39
|
|
20231024,113900,1429436150,20400,20300,20400,20300,144
|
|
20231024,113800,1426504550,20300,20300,20300,20300,20
|
|
20231024,113700,1426098550,20300,20350,20400,20300,88
|
|
20231024,113600,1424305750,20400,20300,20400,20250,148
|
|
20231024,113500,1421299950,20250,20250,20300,20250,22
|
|
20231024,113400,1420854400,20250,20250,20400,20250,1599
|
|
20231024,113300,1388452850,20250,20250,20250,20200,67
|
|
20231024,113200,1387096550,20200,20250,20250,20200,31
|
|
20231024,113100,1386469750,20200,20250,20250,20200,37
|
|
20231024,113000,1385721350,20250,20200,20250,20200,27
|
|
20231024,112900,1385175300,20200,20200,20250,20200,13
|
|
20231024,112800,1384912650,20200,20200,20250,20200,70
|
|
20231024,112700,1383498550,20200,20200,20250,20200,45
|
|
20231024,112600,1382587950,20200,20200,20200,20200,51
|
|
20231024,112500,1381557750,20200,20250,20250,20200,20
|
|
20231024,112400,1381153650,20250,20200,20250,20200,55
|
|
20231024,112300,1380040950,20200,20250,20250,20200,13
|
|
20231024,112200,1379778200,20250,20300,20300,20250,104
|
|
20231024,112100,1377667150,20300,20200,20400,20150,2397
|
|
20231024,112000,1329140300,20150,20200,20200,20150,40
|
|
20231024,111900,1328332550,20150,20150,20150,20150,9
|
|
20231024,111800,1328151200,20150,20200,20200,20150,110
|
|
20231024,111700,1325929500,20200,20200,20200,20200,4
|
|
20231024,111600,1325848700,20150,20150,20150,20150,5
|
|
20231024,111500,1325747950,20150,20150,20150,20150,314
|
|
20231024,111400,1319420850,20100,20150,20150,20100,11
|
|
20231024,111300,1319199450,20150,20100,20150,20100,202
|
|
20231024,111200,1315137550,20100,20100,20150,20050,124
|
|
20231024,111100,1312645150,20100,20100,20100,20100,46
|
|
20231024,111000,1311720550,20050,20150,20150,20050,5
|
|
20231024,110900,1311620100,20100,20100,20100,20100,0
|
|
20231024,110800,1311620100,20100,20100,20150,20100,26
|
|
20231024,110700,1311097450,20100,20100,20100,20100,0
|
|
20231024,110600,1311097450,20100,20100,20150,20050,1532
|
|
20231024,110500,1280353450,20100,20100,20100,20100,100
|
|
20231024,110400,1278343450,20050,20100,20100,20050,16
|
|
20231024,110300,1278022100,20100,20100,20100,20050,4
|
|
20231024,110200,1277941800,20050,20100,20100,20050,7
|
|
20231024,110100,1277801400,20100,20100,20100,20100,7
|
|
20231024,110000,1277660700,20050,20100,20100,20050,9
|
|
20231024,105900,1277480100,20100,20100,20100,20100,10
|
|
20231024,105800,1277279100,20100,20050,20100,20050,6
|
|
20231024,105700,1277158750,20100,20100,20100,20100,53
|
|
20231024,105600,1276093450,20100,20050,20100,20050,237
|
|
20231024,105500,1271341400,20100,20100,20100,20100,6
|
|
20231024,105400,1271220800,20100,20100,20100,20100,205
|
|
20231024,105300,1267100300,20100,20100,20100,20100,0
|
|
20231024,105200,1267100300,20100,20150,20150,20100,57
|
|
20231024,105100,1265954450,20100,20100,20100,20100,0
|
|
20231024,105000,1265954450,20100,20150,20150,20100,84
|
|
20231024,104900,1264262100,20100,20100,20100,20100,0
|
|
20231024,104800,1264262100,20100,20150,20150,20100,10
|
|
20231024,104700,1264060900,20150,20150,20150,20150,138
|
|
20231024,104600,1261280200,20150,20150,20150,20100,435
|
|
20231024,104500,1252515200,20100,20100,20100,20100,287
|
|
20231024,104400,1246746500,20100,20150,20150,20050,422
|
|
20231024,104300,1238264500,20100,20100,20100,20100,90
|
|
20231024,104200,1236455500,20100,20150,20150,20100,22
|
|
20231024,104100,1236012550,20100,20150,20150,20100,10
|
|
20231024,104000,1235811300,20100,20150,20150,20100,138
|
|
20231024,103900,1233034500,20150,20100,20150,20100,442
|
|
20231024,103800,1224150250,20100,20150,20150,20100,367
|
|
20231024,103700,1216757400,20150,20150,20200,20150,304
|
|
20231024,103600,1210631700,20150,20150,20200,20150,8
|
|
20231024,103500,1210470450,20150,20200,20200,20150,26
|
|
20231024,103400,1209945300,20150,20150,20150,20150,7
|
|
20231024,103300,1209804250,20200,20200,20200,20150,299
|
|
20231024,103200,1203767000,20200,20200,20250,20200,9
|
|
20231024,103100,1203585150,20250,20250,20250,20250,1
|
|
20231024,103000,1203564900,20200,20300,20300,20200,6
|
|
20231024,102900,1203443500,20300,20200,20300,20200,333
|
|
20231024,102800,1196716500,20250,20300,20300,20250,228
|
|
20231024,102700,1192099250,20300,20250,20300,20250,1209
|
|
20231024,102600,1167616550,20300,20300,20300,20250,19
|
|
20231024,102500,1167231100,20300,20350,20350,20300,1213
|
|
20231024,102400,1142606850,20350,20400,20400,20350,182
|
|
20231024,102300,1138902950,20400,20400,20400,20400,10
|
|
20231024,102200,1138698950,20400,20400,20400,20350,172
|
|
20231024,102100,1135198350,20400,20400,20400,20350,20
|
|
20231024,102000,1134790900,20400,20550,20550,20400,853
|
|
20231024,101900,1117376300,20500,20500,20550,20500,10
|
|
20231024,101800,1117171000,20500,20500,20500,20450,13
|
|
20231024,101700,1116904700,20500,20500,20500,20450,7
|
|
20231024,101600,1116761250,20500,20500,20550,20450,193
|
|
20231024,101500,1112802500,20550,20550,20550,20500,26
|
|
20231024,101400,1112268950,20550,20550,20550,20500,12
|
|
20231024,101300,1112022600,20550,20550,20550,20550,10
|
|
20231024,101200,1111817100,20550,20550,20550,20500,52
|
|
20231024,101100,1110749100,20550,20550,20550,20550,8
|
|
20231024,101000,1110584700,20550,20550,20550,20500,13
|
|
20231024,100900,1110317800,20550,20500,20550,20500,28
|
|
20231024,100800,1109743400,20550,20550,20550,20500,143
|
|
20231024,100700,1106811400,20550,20500,20550,20500,124
|
|
20231024,100600,1104269250,20550,20550,20550,20500,15
|
|
20231024,100500,1103961300,20550,20550,20550,20550,14
|
|
20231024,100400,1103673600,20600,20550,20600,20550,12
|
|
20231024,100300,1103426950,20550,20550,20550,20550,82
|
|
20231024,100200,1101741850,20550,20550,20550,20500,15
|
|
20231024,100100,1101433900,20550,20550,20550,20550,6
|
|
20231024,100000,1101310600,20450,20550,20550,20400,53
|
|
20231024,095900,1100226500,20550,20550,20550,20550,6
|
|
20231024,095800,1100103200,20550,20500,20550,20500,11
|
|
20231024,095700,1099877550,20600,20450,20600,20350,2077
|
|
20231024,095600,1057504400,20400,20400,20400,20400,3
|
|
20231024,095500,1057443200,20500,20400,20550,20300,1333
|
|
20231024,095400,1030307950,20400,20600,20600,20400,999
|
|
20231024,095300,1009871450,20600,20550,20600,20550,312
|
|
20231024,095200,1003446800,20500,20500,20500,20500,191
|
|
20231024,095100,999531300,20600,20450,20600,20450,253
|
|
20231024,095000,994347400,20450,20500,20500,20450,15
|
|
20231024,094900,994040400,20500,20500,20500,20450,41
|
|
20231024,094800,993200400,20500,20500,20500,20500,74
|
|
20231024,094700,991683400,20550,20550,20550,20500,1548
|
|
20231024,094600,959942600,20550,20500,20600,20500,3953
|
|
20231024,094500,878905300,20500,20450,20500,20450,606
|
|
20231024,094400,866496100,20450,20450,20500,20450,307
|
|
20231024,094300,860212950,20500,20450,20500,20450,67
|
|
20231024,094200,858842750,20450,20450,20450,20450,55
|
|
20231024,094100,857718000,20500,20550,20550,20450,2135
|
|
20231024,094000,814010550,20550,20550,20550,20550,7
|
|
20231024,093900,813866700,20600,20600,20600,20600,2
|
|
20231024,093800,813825500,20550,20600,20600,20550,30
|
|
20231024,093700,813207850,20600,20700,20700,20550,605
|
|
20231024,093600,800748900,20700,20750,20750,20700,439
|
|
20231024,093500,791639700,20800,20950,20950,20750,1469
|
|
20231024,093400,760955850,20950,20950,20950,20900,80
|
|
20231024,093300,759280100,20950,20950,20950,20950,112
|
|
20231024,093200,756933700,20950,20950,21000,20900,112
|
|
20231024,093100,754590400,20900,20900,20950,20900,33
|
|
20231024,093000,753900650,20900,21000,21000,20850,89
|
|
20231024,092900,752041550,20900,20850,20900,20800,415
|
|
20231024,092800,743399300,20850,20950,20950,20800,1156
|
|
20231024,092700,719308750,20900,21000,21050,20850,852
|
|
20231024,092600,701464900,21050,20850,21100,20850,1683
|
|
20231024,092500,666109100,20850,20750,20850,20700,2395
|
|
20231024,092400,616287550,20700,20700,20750,20650,686
|
|
20231024,092300,602087500,20700,20600,20700,20550,622
|
|
20231024,092200,589263900,20600,20600,20600,20550,46
|
|
20231024,092100,588316600,20550,20550,20600,20500,262
|
|
20231024,092000,582932450,20550,20500,20550,20450,1174
|
|
20231024,091900,558891150,20500,20550,20550,20450,73
|
|
20231024,091800,557394300,20550,20500,20550,20450,112
|
|
20231024,091700,555098400,20500,20550,20550,20500,49
|
|
20231024,091600,554092900,20500,20550,20550,20450,307
|
|
20231024,091500,547788550,20500,20450,20500,20450,513
|
|
20231024,091400,537281450,20450,20350,20450,20300,525
|
|
20231024,091300,526565250,20300,20300,20300,20250,1014
|
|
20231024,091200,505993150,20350,20400,20400,20300,244
|
|
20231024,091100,501026400,20450,20450,20450,20450,13
|
|
20231024,091000,500760550,20500,20450,20500,20400,3045
|
|
20231024,090900,438584850,20400,20400,20450,20400,256
|
|
20231024,090800,433359950,20400,20300,20450,20300,3175
|
|
20231024,090700,368847000,20300,20250,20350,20250,1644
|
|
20231024,090600,335480900,20250,20300,20300,20200,3621
|
|
20231024,090500,262161800,20300,20300,20300,20250,1438
|
|
20231024,090400,232989250,20300,20350,20350,20250,292
|
|
20231024,090300,227064600,20300,20250,20350,20250,948
|
|
20231024,090200,207823150,20250,20250,20300,20200,1437
|
|
20231024,090100,178731350,20250,20400,20400,20250,4610
|
|
20231024,090000,85146900,20400,20200,20400,20100,4192
|