638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,193400,11408260600,24500,24500,24500,24500,0
|
|
20231020,193300,11408260600,24500,24500,24500,24500,0
|
|
20231020,193200,11408260600,24500,24500,24500,24500,0
|
|
20231020,193100,11408260600,24500,24500,24500,24500,0
|
|
20231020,193000,11408260600,24500,24500,24500,24500,0
|
|
20231020,192900,11408260600,24500,24500,24500,24500,0
|
|
20231020,192800,11408260600,24500,24500,24500,24500,0
|
|
20231020,192700,11408260600,24500,24500,24500,24500,0
|
|
20231020,192600,11408260600,24500,24500,24500,24500,0
|
|
20231020,192500,11408260600,24500,24500,24500,24500,0
|
|
20231020,192400,11408260600,24500,24500,24500,24500,0
|
|
20231020,192300,11408260600,24500,24500,24500,24500,0
|
|
20231020,192200,11408260600,24500,24500,24500,24500,0
|
|
20231020,192100,11408260600,24500,24500,24500,24500,0
|
|
20231020,192000,11408260600,24500,24500,24500,24500,0
|
|
20231020,191900,11408260600,24500,24500,24500,24500,0
|
|
20231020,191800,11408260600,24500,24500,24500,24500,0
|
|
20231020,191700,11408260600,24500,24500,24500,24500,0
|
|
20231020,191600,11408260600,24500,24500,24500,24500,0
|
|
20231020,191500,11408260600,24500,24500,24500,24500,0
|
|
20231020,191400,11408260600,24500,24500,24500,24500,0
|
|
20231020,191300,11408260600,24500,24500,24500,24500,0
|
|
20231020,191200,11408260600,24500,24500,24500,24500,0
|
|
20231020,191100,11408260600,24500,24500,24500,24500,0
|
|
20231020,191000,11408260600,24500,24500,24500,24500,0
|
|
20231020,190900,11408260600,24500,24500,24500,24500,0
|
|
20231020,190800,11408260600,24500,24500,24500,24500,0
|
|
20231020,190700,11408260600,24500,24500,24500,24500,0
|
|
20231020,190600,11408260600,24500,24500,24500,24500,0
|
|
20231020,190500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,190400,11408260600,24500,24500,24500,24500,0
|
|
20231020,190300,11408260600,24500,24500,24500,24500,0
|
|
20231020,190200,11408260600,24500,24500,24500,24500,0
|
|
20231020,190100,11408260600,24500,24500,24500,24500,0
|
|
20231020,190000,11408260600,24500,24500,24500,24500,0
|
|
20231020,185900,11408260600,24500,24500,24500,24500,0
|
|
20231020,185800,11408260600,24500,24500,24500,24500,0
|
|
20231020,185700,11408260600,24500,24500,24500,24500,0
|
|
20231020,185600,11408260600,24500,24500,24500,24500,0
|
|
20231020,185500,11408260600,24500,24500,24500,24500,0
|
|
20231020,185400,11408260600,24500,24500,24500,24500,0
|
|
20231020,185300,11408260600,24500,24500,24500,24500,0
|
|
20231020,185200,11408260600,24500,24500,24500,24500,0
|
|
20231020,185100,11408260600,24500,24500,24500,24500,0
|
|
20231020,185000,11408260600,24500,24500,24500,24500,0
|
|
20231020,184900,11408260600,24500,24500,24500,24500,0
|
|
20231020,184800,11408260600,24500,24500,24500,24500,0
|
|
20231020,184700,11408260600,24500,24500,24500,24500,0
|
|
20231020,184600,11408260600,24500,24500,24500,24500,0
|
|
20231020,184500,11408260600,24500,24500,24500,24500,0
|
|
20231020,184400,11408260600,24500,24500,24500,24500,0
|
|
20231020,184300,11408260600,24500,24500,24500,24500,0
|
|
20231020,184200,11408260600,24500,24500,24500,24500,0
|
|
20231020,184100,11408260600,24500,24500,24500,24500,0
|
|
20231020,184000,11408260600,24500,24500,24500,24500,0
|
|
20231020,183900,11408260600,24500,24500,24500,24500,0
|
|
20231020,183800,11408260600,24500,24500,24500,24500,0
|
|
20231020,183700,11408260600,24500,24500,24500,24500,0
|
|
20231020,183600,11408260600,24500,24500,24500,24500,0
|
|
20231020,183500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,183400,11408260600,24500,24500,24500,24500,0
|
|
20231020,183300,11408260600,24500,24500,24500,24500,0
|
|
20231020,183200,11408260600,24500,24500,24500,24500,0
|
|
20231020,183100,11408260600,24500,24500,24500,24500,0
|
|
20231020,183000,11408260600,24500,24500,24500,24500,0
|
|
20231020,182900,11408260600,24500,24500,24500,24500,0
|
|
20231020,182800,11408260600,24500,24500,24500,24500,0
|
|
20231020,182700,11408260600,24500,24500,24500,24500,0
|
|
20231020,182600,11408260600,24500,24500,24500,24500,0
|
|
20231020,182500,11408260600,24500,24500,24500,24500,0
|
|
20231020,182400,11408260600,24500,24500,24500,24500,0
|
|
20231020,182300,11408260600,24500,24500,24500,24500,0
|
|
20231020,182200,11408260600,24500,24500,24500,24500,0
|
|
20231020,182100,11408260600,24500,24500,24500,24500,0
|
|
20231020,182000,11408260600,24500,24500,24500,24500,0
|
|
20231020,181900,11408260600,24500,24500,24500,24500,0
|
|
20231020,181800,11408260600,24500,24500,24500,24500,0
|
|
20231020,181700,11408260600,24500,24500,24500,24500,0
|
|
20231020,181600,11408260600,24500,24500,24500,24500,0
|
|
20231020,181500,11408260600,24500,24500,24500,24500,0
|
|
20231020,181400,11408260600,24500,24500,24500,24500,0
|
|
20231020,181300,11408260600,24500,24500,24500,24500,0
|
|
20231020,181200,11408260600,24500,24500,24500,24500,0
|
|
20231020,181100,11408260600,24500,24500,24500,24500,0
|
|
20231020,181000,11408260600,24500,24500,24500,24500,0
|
|
20231020,180900,11408260600,24500,24500,24500,24500,0
|
|
20231020,180800,11408260600,24500,24500,24500,24500,0
|
|
20231020,180700,11408260600,24500,24500,24500,24500,0
|
|
20231020,180600,11408260600,24500,24500,24500,24500,0
|
|
20231020,180500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,180400,11408260600,24500,24500,24500,24500,0
|
|
20231020,180300,11408260600,24500,24500,24500,24500,0
|
|
20231020,180200,11408260600,24500,24500,24500,24500,0
|
|
20231020,180100,11408260600,24500,24500,24500,24500,0
|
|
20231020,180000,11408260600,24500,24500,24500,24500,0
|
|
20231020,175900,11408260600,24500,24500,24500,24500,0
|
|
20231020,175800,11408260600,24500,24500,24500,24500,0
|
|
20231020,175700,11408260600,24500,24500,24500,24500,0
|
|
20231020,175600,11408260600,24500,24500,24500,24500,0
|
|
20231020,175500,11408260600,24500,24500,24500,24500,0
|
|
20231020,175400,11408260600,24500,24500,24500,24500,0
|
|
20231020,175300,11408260600,24500,24500,24500,24500,0
|
|
20231020,175200,11408260600,24500,24500,24500,24500,0
|
|
20231020,175100,11408260600,24500,24500,24500,24500,0
|
|
20231020,175000,11408260600,24500,24500,24500,24500,0
|
|
20231020,174900,11408260600,24500,24500,24500,24500,0
|
|
20231020,174800,11408260600,24500,24500,24500,24500,0
|
|
20231020,174700,11408260600,24500,24500,24500,24500,0
|
|
20231020,174600,11408260600,24500,24500,24500,24500,0
|
|
20231020,174500,11408260600,24500,24500,24500,24500,0
|
|
20231020,174400,11408260600,24500,24500,24500,24500,0
|
|
20231020,174300,11408260600,24500,24500,24500,24500,0
|
|
20231020,174200,11408260600,24500,24500,24500,24500,0
|
|
20231020,174100,11408260600,24500,24500,24500,24500,0
|
|
20231020,174000,11408260600,24500,24500,24500,24500,0
|
|
20231020,173900,11408260600,24500,24500,24500,24500,0
|
|
20231020,173800,11408260600,24500,24500,24500,24500,0
|
|
20231020,173700,11408260600,24500,24500,24500,24500,0
|
|
20231020,173600,11408260600,24500,24500,24500,24500,0
|
|
20231020,173500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,173400,11408260600,24500,24500,24500,24500,0
|
|
20231020,173300,11408260600,24500,24500,24500,24500,0
|
|
20231020,173200,11408260600,24500,24500,24500,24500,0
|
|
20231020,173100,11408260600,24500,24500,24500,24500,0
|
|
20231020,173000,11408260600,24500,24500,24500,24500,0
|
|
20231020,172900,11408260600,24500,24500,24500,24500,0
|
|
20231020,172800,11408260600,24500,24500,24500,24500,0
|
|
20231020,172700,11408260600,24500,24500,24500,24500,0
|
|
20231020,172600,11408260600,24500,24500,24500,24500,0
|
|
20231020,172500,11408260600,24500,24500,24500,24500,0
|
|
20231020,172400,11408260600,24500,24500,24500,24500,0
|
|
20231020,172300,11408260600,24500,24500,24500,24500,0
|
|
20231020,172200,11408260600,24500,24500,24500,24500,0
|
|
20231020,172100,11408260600,24500,24500,24500,24500,0
|
|
20231020,172000,11408260600,24500,24500,24500,24500,0
|
|
20231020,171900,11408260600,24500,24500,24500,24500,0
|
|
20231020,171800,11408260600,24500,24500,24500,24500,0
|
|
20231020,171700,11408260600,24500,24500,24500,24500,0
|
|
20231020,171600,11408260600,24500,24500,24500,24500,0
|
|
20231020,171500,11408260600,24500,24500,24500,24500,0
|
|
20231020,171400,11408260600,24500,24500,24500,24500,0
|
|
20231020,171300,11408260600,24500,24500,24500,24500,0
|
|
20231020,171200,11408260600,24500,24500,24500,24500,0
|
|
20231020,171100,11408260600,24500,24500,24500,24500,0
|
|
20231020,171000,11408260600,24500,24500,24500,24500,0
|
|
20231020,170900,11408260600,24500,24500,24500,24500,0
|
|
20231020,170800,11408260600,24500,24500,24500,24500,0
|
|
20231020,170700,11408260600,24500,24500,24500,24500,0
|
|
20231020,170600,11408260600,24500,24500,24500,24500,0
|
|
20231020,170500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,170400,11408260600,24500,24500,24500,24500,0
|
|
20231020,170300,11408260600,24500,24500,24500,24500,0
|
|
20231020,170200,11408260600,24500,24500,24500,24500,0
|
|
20231020,170100,11408260600,24500,24500,24500,24500,0
|
|
20231020,170000,11408260600,24500,24500,24500,24500,0
|
|
20231020,165900,11408260600,24500,24500,24500,24500,0
|
|
20231020,165800,11408260600,24500,24500,24500,24500,0
|
|
20231020,165700,11408260600,24500,24500,24500,24500,0
|
|
20231020,165600,11408260600,24500,24500,24500,24500,0
|
|
20231020,165500,11408260600,24500,24500,24500,24500,0
|
|
20231020,165400,11408260600,24500,24500,24500,24500,0
|
|
20231020,165300,11408260600,24500,24500,24500,24500,0
|
|
20231020,165200,11408260600,24500,24500,24500,24500,0
|
|
20231020,165100,11408260600,24500,24500,24500,24500,0
|
|
20231020,165000,11408260600,24500,24500,24500,24500,0
|
|
20231020,164900,11408260600,24500,24500,24500,24500,0
|
|
20231020,164800,11408260600,24500,24500,24500,24500,0
|
|
20231020,164700,11408260600,24500,24500,24500,24500,0
|
|
20231020,164600,11408260600,24500,24500,24500,24500,0
|
|
20231020,164500,11408260600,24500,24500,24500,24500,0
|
|
20231020,164400,11408260600,24500,24500,24500,24500,0
|
|
20231020,164300,11408260600,24500,24500,24500,24500,0
|
|
20231020,164200,11408260600,24500,24500,24500,24500,0
|
|
20231020,164100,11408260600,24500,24500,24500,24500,0
|
|
20231020,164000,11408260600,24500,24500,24500,24500,0
|
|
20231020,163900,11408260600,24500,24500,24500,24500,0
|
|
20231020,163800,11408260600,24500,24500,24500,24500,0
|
|
20231020,163700,11408260600,24500,24500,24500,24500,0
|
|
20231020,163600,11408260600,24500,24500,24500,24500,0
|
|
20231020,163500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,163400,11408260600,24500,24500,24500,24500,0
|
|
20231020,163300,11408260600,24500,24500,24500,24500,0
|
|
20231020,163200,11408260600,24500,24500,24500,24500,0
|
|
20231020,163100,11408260600,24500,24500,24500,24500,0
|
|
20231020,163000,11408260600,24500,24500,24500,24500,0
|
|
20231020,162900,11408260600,24500,24500,24500,24500,0
|
|
20231020,162800,11408260600,24500,24500,24500,24500,0
|
|
20231020,162700,11408260600,24500,24500,24500,24500,0
|
|
20231020,162600,11408260600,24500,24500,24500,24500,0
|
|
20231020,162500,11408260600,24500,24500,24500,24500,0
|
|
20231020,162400,11408260600,24500,24500,24500,24500,0
|
|
20231020,162300,11408260600,24500,24500,24500,24500,0
|
|
20231020,162200,11408260600,24500,24500,24500,24500,0
|
|
20231020,162100,11408260600,24500,24500,24500,24500,0
|
|
20231020,162000,11408260600,24500,24500,24500,24500,0
|
|
20231020,161900,11408260600,24500,24500,24500,24500,0
|
|
20231020,161800,11408260600,24500,24500,24500,24500,0
|
|
20231020,161700,11408260600,24500,24500,24500,24500,0
|
|
20231020,161600,11408260600,24500,24500,24500,24500,0
|
|
20231020,161500,11408260600,24500,24500,24500,24500,0
|
|
20231020,161400,11408260600,24500,24500,24500,24500,0
|
|
20231020,161300,11408260600,24500,24500,24500,24500,0
|
|
20231020,161200,11408260600,24500,24500,24500,24500,0
|
|
20231020,161100,11408260600,24500,24500,24500,24500,0
|
|
20231020,161000,11408260600,24500,24500,24500,24500,0
|
|
20231020,160900,11408260600,24500,24500,24500,24500,0
|
|
20231020,160800,11408260600,24500,24500,24500,24500,0
|
|
20231020,160700,11408260600,24500,24500,24500,24500,0
|
|
20231020,160600,11408260600,24500,24500,24500,24500,0
|
|
20231020,160500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,160400,11408260600,24500,24500,24500,24500,0
|
|
20231020,160300,11408260600,24500,24500,24500,24500,0
|
|
20231020,160200,11408260600,24500,24500,24500,24500,0
|
|
20231020,160100,11408260600,24500,24500,24500,24500,0
|
|
20231020,160000,11408260600,24500,24500,24500,24500,0
|
|
20231020,155900,11408260600,24500,24500,24500,24500,0
|
|
20231020,155800,11408260600,24500,24500,24500,24500,0
|
|
20231020,155700,11408260600,24500,24500,24500,24500,0
|
|
20231020,155600,11408260600,24500,24500,24500,24500,0
|
|
20231020,155500,11408260600,24500,24500,24500,24500,0
|
|
20231020,155400,11408260600,24500,24500,24500,24500,0
|
|
20231020,155300,11408260600,24500,24500,24500,24500,0
|
|
20231020,155200,11408260600,24500,24500,24500,24500,0
|
|
20231020,155100,11408260600,24500,24500,24500,24500,0
|
|
20231020,155000,11408260600,24500,24500,24500,24500,0
|
|
20231020,154900,11408260600,24500,24500,24500,24500,0
|
|
20231020,154800,11408260600,24500,24500,24500,24500,0
|
|
20231020,154700,11408260600,24500,24500,24500,24500,0
|
|
20231020,154600,11408260600,24500,24500,24500,24500,0
|
|
20231020,154500,11408260600,24500,24500,24500,24500,0
|
|
20231020,154400,11408260600,24500,24500,24500,24500,0
|
|
20231020,154300,11408260600,24500,24500,24500,24500,0
|
|
20231020,154200,11408260600,24500,24500,24500,24500,0
|
|
20231020,154100,11408260600,24500,24500,24500,24500,0
|
|
20231020,154000,11408260600,24500,24500,24500,24500,0
|
|
20231020,153900,11408260600,24500,24500,24500,24500,0
|
|
20231020,153800,11408260600,24500,24500,24500,24500,0
|
|
20231020,153700,11408260600,24500,24500,24500,24500,0
|
|
20231020,153600,11408260600,24500,24500,24500,24500,0
|
|
20231020,153500,11408260600,24500,24500,24500,24500,3841
|
|
20231020,153400,11408260600,24500,24500,24500,24500,0
|
|
20231020,153300,11408260600,24500,24500,24500,24500,0
|
|
20231020,153200,11408260600,24500,24500,24500,24500,0
|
|
20231020,153100,11408260600,24500,24500,24500,24500,0
|
|
20231020,153000,11408260600,24500,24500,24500,24500,3841
|
|
20231020,152900,11314156100,24500,24500,24500,24500,0
|
|
20231020,152800,11314156100,24500,24500,24500,24500,0
|
|
20231020,152700,11314156100,24500,24500,24500,24500,0
|
|
20231020,152600,11314156100,24500,24500,24500,24500,0
|
|
20231020,152500,11314156100,24500,24500,24500,24500,0
|
|
20231020,152400,11314156100,24500,24500,24500,24500,0
|
|
20231020,152300,11314156100,24500,24500,24500,24500,0
|
|
20231020,152200,11314156100,24500,24500,24500,24500,0
|
|
20231020,152100,11314156100,24500,24500,24500,24500,0
|
|
20231020,152000,11314156100,24500,24500,24500,24500,0
|
|
20231020,151900,11314156100,24500,24600,24600,24500,2514
|
|
20231020,151800,11252409550,24550,24550,24600,24550,453
|
|
20231020,151700,11241287300,24550,24550,24600,24550,483
|
|
20231020,151600,11229421100,24550,24600,24600,24550,571
|
|
20231020,151500,11215387250,24600,24550,24600,24550,341
|
|
20231020,151400,11207011350,24550,24600,24600,24550,494
|
|
20231020,151300,11194871750,24600,24550,24600,24550,2350
|
|
20231020,151200,11137138400,24600,24550,24600,24550,411
|
|
20231020,151100,11127047550,24550,24600,24600,24550,2570
|
|
20231020,151000,11063937150,24600,24600,24600,24550,539
|
|
20231020,150900,11050678400,24550,24600,24600,24550,545
|
|
20231020,150800,11037295800,24600,24550,24600,24550,341
|
|
20231020,150700,11028923300,24500,24550,24600,24500,381
|
|
20231020,150600,11019573250,24550,24600,24600,24550,754
|
|
20231020,150500,11001059800,24550,24600,24600,24550,429
|
|
20231020,150400,10990525500,24550,24550,24600,24550,345
|
|
20231020,150300,10982049250,24550,24550,24600,24500,715
|
|
20231020,150200,10964492500,24600,24550,24600,24550,256
|
|
20231020,150100,10958206050,24550,24600,24600,24550,454
|
|
20231020,150000,10947052450,24600,24500,24650,24500,403
|
|
20231020,145900,10937155950,24500,24650,24650,24500,4109
|
|
20231020,145800,10836154100,24650,24600,24650,24600,374
|
|
20231020,145700,10826951250,24600,24650,24650,24600,389
|
|
20231020,145600,10817378050,24600,24600,24650,24600,1001
|
|
20231020,145500,10792735000,24650,24600,24650,24600,917
|
|
20231020,145400,10770157250,24650,24650,24700,24650,1351
|
|
20231020,145300,10736854950,24700,24700,24700,24650,276
|
|
20231020,145200,10730046250,24650,24650,24700,24650,2682
|
|
20231020,145100,10663885200,24650,24700,24700,24650,481
|
|
20231020,145000,10652012700,24700,24700,24750,24700,948
|
|
20231020,144900,10628595850,24750,24750,24800,24700,860
|
|
20231020,144800,10607323700,24750,24800,24800,24750,227
|
|
20231020,144700,10601700500,24800,24700,24800,24700,487
|
|
20231020,144600,10589663000,24750,24750,24750,24700,269
|
|
20231020,144500,10583010800,24700,24750,24800,24700,675
|
|
20231020,144400,10566324750,24750,24750,24800,24700,563
|
|
20231020,144300,10552390200,24750,24700,24750,24700,549
|
|
20231020,144200,10538813850,24700,24750,24750,24700,497
|
|
20231020,144100,10526528750,24750,24800,24800,24700,597
|
|
20231020,144000,10511751200,24750,24750,24800,24750,888
|
|
20231020,143900,10489764200,24800,24750,24800,24750,585
|
|
20231020,143800,10475277000,24800,24750,24800,24750,625
|
|
20231020,143700,10459800700,24800,24800,24850,24750,651
|
|
20231020,143600,10443657900,24750,24800,24800,24750,814
|
|
20231020,143500,10423471050,24800,24850,24850,24800,1223
|
|
20231020,143400,10393121250,24900,24850,24900,24850,297
|
|
20231020,143300,10385737100,24850,24900,24900,24850,686
|
|
20231020,143200,10368686650,24850,24900,24900,24800,343
|
|
20231020,143100,10360164950,24900,24850,25100,24850,1087
|
|
20231020,143000,10333087500,25100,24900,25100,24850,1186
|
|
20231020,142900,10303524100,24900,24850,24900,24800,437
|
|
20231020,142800,10292668800,24800,24850,24850,24800,301
|
|
20231020,142700,10285202300,24800,24850,24850,24800,732
|
|
20231020,142600,10267036600,24850,24850,24850,24800,223
|
|
20231020,142500,10261501600,24850,24850,24850,24800,378
|
|
20231020,142400,10252118050,24850,24900,24900,24800,562
|
|
20231020,142300,10238152150,24850,24900,24900,24850,351
|
|
20231020,142200,10229425700,24850,24950,24950,24850,573
|
|
20231020,142100,10215157100,24950,24900,25000,24900,354
|
|
20231020,142000,10206337700,24950,24800,24950,24800,1169
|
|
20231020,141900,10177268800,24800,24850,24850,24800,497
|
|
20231020,141800,10164936900,24900,24800,24900,24750,889
|
|
20231020,141700,10142866400,24850,24800,24850,24800,510
|
|
20231020,141600,10130215650,24800,24850,24850,24800,707
|
|
20231020,141500,10112677400,24850,24850,24850,24800,237
|
|
20231020,141400,10106797300,24850,24850,24850,24800,693
|
|
20231020,141300,10089595300,24800,24850,24900,24800,1373
|
|
20231020,141200,10055482500,24850,24950,24950,24850,1017
|
|
20231020,141100,10030162750,24900,24950,25000,24900,1938
|
|
20231020,141000,9981822200,25000,25050,25050,24950,845
|
|
20231020,140900,9960695550,25050,25100,25100,25000,1308
|
|
20231020,140800,9927890650,25050,25100,25100,25050,2031
|
|
20231020,140700,9876934550,25100,25050,25100,25050,2202
|
|
20231020,140600,9821696700,25050,25050,25150,25050,1850
|
|
20231020,140500,9775300950,25050,25000,25050,25000,4117
|
|
20231020,140400,9672222000,25000,25000,25050,24950,2885
|
|
20231020,140300,9600003200,25000,25050,25050,25000,2132
|
|
20231020,140200,9546648250,25000,25000,25050,25000,3046
|
|
20231020,140100,9470356600,25000,24950,25050,24900,1643
|
|
20231020,140000,9429322500,24950,24950,24950,24850,2405
|
|
20231020,135900,9369433100,24950,25000,25000,24900,2324
|
|
20231020,135800,9311362050,25000,24950,25000,24900,1818
|
|
20231020,135700,9265999900,24900,24900,25000,24850,1627
|
|
20231020,135600,9225443900,24900,25000,25000,24800,3529
|
|
20231020,135500,9137505550,25000,24950,25000,24950,1235
|
|
20231020,135400,9106682000,24950,24900,24950,24850,3817
|
|
20231020,135300,9011526700,24900,24850,24900,24850,1477
|
|
20231020,135200,8974790100,24800,24800,24850,24800,223
|
|
20231020,135100,8969257050,24850,24800,24850,24750,1162
|
|
20231020,135000,8940476850,24750,24850,24850,24750,2649
|
|
20231020,134900,8874906300,24800,24850,24850,24800,1687
|
|
20231020,134800,8833034600,24850,24900,24900,24800,1040
|
|
20231020,134700,8807170400,24850,24850,24900,24850,1435
|
|
20231020,134600,8771463600,24850,24850,24900,24750,1658
|
|
20231020,134500,8730279500,24900,24900,24900,24850,535
|
|
20231020,134400,8716971350,24900,24850,24900,24850,367
|
|
20231020,134300,8707839850,24850,24850,24900,24850,597
|
|
20231020,134200,8693001900,24850,24900,24900,24850,2336
|
|
20231020,134100,8634909650,24900,24800,24900,24800,812
|
|
20231020,134000,8614734150,24850,24800,24850,24800,590
|
|
20231020,133900,8600091750,24800,24850,24850,24750,549
|
|
20231020,133800,8586471650,24800,24800,24800,24750,930
|
|
20231020,133700,8563410100,24800,24750,24800,24750,563
|
|
20231020,133600,8549471550,24750,24750,24800,24750,386
|
|
20231020,133500,8539915000,24750,24850,24850,24750,952
|
|
20231020,133400,8516317350,24850,24800,24850,24750,1873
|
|
20231020,133300,8469855550,24800,24750,24800,24650,1576
|
|
20231020,133200,8430865600,24750,24700,24750,24700,1363
|
|
20231020,133100,8397170000,24700,24650,24750,24650,1550
|
|
20231020,133000,8358866000,24650,24600,24700,24600,724
|
|
20231020,132900,8341011950,24600,24650,24650,24600,849
|
|
20231020,132800,8320121450,24650,24650,24700,24600,1634
|
|
20231020,132700,8279857800,24650,24650,24650,24600,281
|
|
20231020,132600,8272940250,24650,24600,24700,24600,1312
|
|
20231020,132500,8240620000,24600,24600,24600,24550,591
|
|
20231020,132400,8226103650,24550,24600,24600,24550,359
|
|
20231020,132300,8217283200,24600,24600,24600,24550,969
|
|
20231020,132200,8193459900,24600,24500,24600,24500,906
|
|
20231020,132100,8171213950,24500,24550,24550,24500,682
|
|
20231020,132000,8154499400,24550,24500,24550,24450,637
|
|
20231020,131900,8138896550,24500,24500,24500,24450,1203
|
|
20231020,131800,8109429450,24500,24450,24500,24400,844
|
|
20231020,131700,8088790250,24500,24500,24500,24450,262
|
|
20231020,131600,8082379600,24500,24500,24500,24450,192
|
|
20231020,131500,8077677800,24500,24500,24500,24450,626
|
|
20231020,131400,8062366200,24500,24500,24500,24450,555
|
|
20231020,131300,8048790050,24500,24450,24500,24400,393
|
|
20231020,131200,8039179500,24450,24500,24500,24400,631
|
|
20231020,131100,8023751250,24500,24450,24500,24450,741
|
|
20231020,131000,8005627700,24450,24500,24500,24450,184
|
|
20231020,130900,8001123900,24450,24500,24500,24450,415
|
|
20231020,130800,7990969050,24500,24500,24550,24500,408
|
|
20231020,130700,7980971950,24500,24500,24550,24450,2073
|
|
20231020,130600,7930214650,24500,24400,24500,24400,3259
|
|
20231020,130500,7850531050,24400,24400,24450,24400,321
|
|
20231020,130400,7842692750,24450,24400,24450,24400,378
|
|
20231020,130300,7833469400,24400,24400,24450,24400,303
|
|
20231020,130200,7826072700,24400,24400,24450,24400,141
|
|
20231020,130100,7822631600,24450,24400,24450,24400,356
|
|
20231020,130000,7813942700,24400,24400,24450,24400,766
|
|
20231020,125900,7795247500,24400,24400,24450,24400,201
|
|
20231020,125800,7790341350,24400,24400,24450,24350,721
|
|
20231020,125700,7772746950,24400,24350,24400,24350,2403
|
|
20231020,125600,7714120400,24350,24400,24400,24350,274
|
|
20231020,125500,7707445700,24400,24350,24400,24350,419
|
|
20231020,125400,7697243000,24350,24400,24400,24350,553
|
|
20231020,125300,7683758100,24400,24400,24400,24350,453
|
|
20231020,125200,7672708150,24400,24400,24450,24400,853
|
|
20231020,125100,7651894500,24400,24350,24400,24350,1642
|
|
20231020,125000,7611835950,24350,24400,24500,24350,7519
|
|
20231020,124900,7428327950,24350,24350,24350,24350,428
|
|
20231020,124800,7417906150,24350,24400,24400,24350,236
|
|
20231020,124700,7412157000,24350,24350,24400,24350,245
|
|
20231020,124600,7406189600,24350,24350,24400,24350,172
|
|
20231020,124500,7402001300,24350,24350,24400,24350,412
|
|
20231020,124400,7391966550,24350,24350,24400,24350,4025
|
|
20231020,124300,7293957550,24300,24300,24350,24300,385
|
|
20231020,124200,7284601200,24300,24300,24350,24300,487
|
|
20231020,124100,7272767050,24300,24300,24350,24300,1474
|
|
20231020,124000,7236944900,24300,24300,24300,24300,180
|
|
20231020,123900,7232570900,24350,24350,24400,24350,474
|
|
20231020,123800,7221028900,24350,24350,24400,24350,333
|
|
20231020,123700,7212920150,24350,24350,24400,24350,167
|
|
20231020,123600,7208853600,24400,24350,24400,24350,328
|
|
20231020,123500,7200866750,24350,24350,24350,24350,275
|
|
20231020,123400,7194170500,24350,24350,24400,24350,390
|
|
20231020,123300,7184669300,24350,24350,24400,24350,401
|
|
20231020,123200,7174904100,24350,24400,24400,24350,296
|
|
20231020,123100,7167694000,24400,24350,24400,24350,976
|
|
20231020,123000,7143927950,24350,24350,24400,24350,253
|
|
20231020,122900,7137766950,24350,24350,24400,24350,385
|
|
20231020,122800,7128379200,24350,24350,24400,24350,327
|
|
20231020,122700,7120416250,24350,24350,24350,24350,230
|
|
20231020,122600,7114815750,24350,24400,24400,24350,424
|
|
20231020,122500,7104477200,24400,24400,24450,24400,427
|
|
20231020,122400,7094058350,24400,24450,24450,24400,664
|
|
20231020,122300,7077856450,24400,24400,24450,24400,250
|
|
20231020,122200,7071756300,24400,24450,24450,24400,669
|
|
20231020,122100,7055432400,24400,24450,24450,24400,372
|
|
20231020,122000,7046347750,24450,24400,24450,24400,528
|
|
20231020,121900,7033464000,24400,24400,24450,24400,1271
|
|
20231020,121800,7002419100,24400,24400,24450,24400,226
|
|
20231020,121700,6996903650,24400,24400,24450,24400,421
|
|
20231020,121600,6986630750,24400,24450,24500,24400,476
|
|
20231020,121500,6975005950,24450,24500,24500,24450,676
|
|
20231020,121400,6958475000,24500,24500,24500,24450,433
|
|
20231020,121300,6947886850,24500,24500,24500,24400,473
|
|
20231020,121200,6936313350,24400,24400,24450,24400,3625
|
|
20231020,121100,6847826600,24450,24450,24450,24400,622
|
|
20231020,121000,6832621350,24400,24400,24450,24400,1663
|
|
20231020,120900,6791977500,24400,24400,24450,24400,502
|
|
20231020,120800,6779723850,24400,24400,24450,24400,674
|
|
20231020,120700,6763277250,24400,24450,24450,24400,219
|
|
20231020,120600,6757932350,24450,24400,24450,24350,1550
|
|
20231020,120500,6720101150,24350,24400,24400,24350,311
|
|
20231020,120400,6712528250,24350,24450,24450,24350,252
|
|
20231020,120300,6706389100,24450,24400,24450,24350,921
|
|
20231020,120200,6683925950,24400,24350,24400,24350,2287
|
|
20231020,120100,6628168300,24350,24350,24400,24350,1057
|
|
20231020,120000,6602428950,24350,24400,24400,24350,1551
|
|
20231020,115900,6564646550,24350,24450,24450,24350,2902
|
|
20231020,115800,6493891950,24400,24450,24450,24350,5078
|
|
20231020,115700,6369992350,24400,24350,24400,24300,2402
|
|
20231020,115600,6311418000,24300,24350,24350,24300,207
|
|
20231020,115500,6306387000,24300,24300,24450,24300,11229
|
|
20231020,115400,6032479700,24300,24350,24350,24300,204
|
|
20231020,115300,6027521850,24350,24300,24350,24300,433
|
|
20231020,115200,6016992650,24300,24250,24350,24200,1008
|
|
20231020,115100,5992544900,24250,24250,24250,24200,621
|
|
20231020,115000,5977501800,24250,24150,24250,24150,636
|
|
20231020,114900,5962117500,24200,24150,24200,24150,1155
|
|
20231020,114800,5934202700,24200,24150,24200,24150,423
|
|
20231020,114700,5923978650,24200,24150,24200,24150,492
|
|
20231020,114600,5912092300,24150,24150,24200,24150,397
|
|
20231020,114500,5902494050,24150,24150,24150,24150,1459
|
|
20231020,114400,5867259200,24150,24150,24200,24150,1248
|
|
20231020,114300,5837069750,24150,24150,24200,24150,539
|
|
20231020,114200,5824041550,24150,24150,24200,24150,3389
|
|
20231020,114100,5742137500,24150,24100,24150,24100,811
|
|
20231020,114000,5722564250,24150,24100,24150,24100,666
|
|
20231020,113900,5706505450,24150,24100,24150,24100,176
|
|
20231020,113800,5702259450,24100,24150,24150,24100,716
|
|
20231020,113700,5684991950,24150,24150,24150,24100,357
|
|
20231020,113600,5676379700,24100,24100,24100,24100,424
|
|
20231020,113500,5666161300,24150,24100,24150,24100,236
|
|
20231020,113400,5660468400,24100,24150,24150,24100,425
|
|
20231020,113300,5650217650,24150,24150,24200,24150,469
|
|
20231020,113200,5638891250,24200,24150,24200,24150,125
|
|
20231020,113100,5635872350,24150,24150,24200,24150,880
|
|
20231020,113000,5614620300,24150,24150,24200,24150,299
|
|
20231020,112900,5607399400,24200,24150,24200,24150,602
|
|
20231020,112800,5592856900,24150,24150,24200,24150,687
|
|
20231020,112700,5576265500,24200,24200,24200,24150,1005
|
|
20231020,112600,5551987450,24150,24200,24250,24150,1979
|
|
20231020,112500,5504101000,24200,24200,24250,24200,327
|
|
20231020,112400,5496187300,24200,24200,24250,24200,231
|
|
20231020,112300,5490595500,24200,24250,24250,24200,274
|
|
20231020,112200,5483955000,24250,24250,24300,24250,315
|
|
20231020,112100,5476312600,24250,24200,24300,24200,975
|
|
20231020,112000,5452666300,24200,24200,24250,24200,368
|
|
20231020,111900,5443750850,24250,24250,24250,24200,464
|
|
20231020,111800,5432508950,24250,24200,24250,24200,753
|
|
20231020,111700,5414279850,24250,24200,24250,24200,761
|
|
20231020,111600,5395855300,24250,24250,24250,24200,267
|
|
20231020,111500,5389387650,24250,24250,24250,24200,267
|
|
20231020,111400,5382922900,24200,24250,24350,24200,1881
|
|
20231020,111300,5337258350,24250,24250,24300,24250,2343
|
|
20231020,111200,5280440550,24300,24250,24300,24250,898
|
|
20231020,111100,5258634000,24250,24250,24300,24250,163
|
|
20231020,111000,5254680700,24250,24350,24350,24250,562
|
|
20231020,110900,5241023000,24350,24300,24350,24250,1723
|
|
20231020,110800,5199106500,24300,24250,24300,24250,424
|
|
20231020,110700,5188819750,24250,24300,24300,24250,825
|
|
20231020,110600,5168784650,24300,24250,24300,24250,315
|
|
20231020,110500,5161137700,24250,24300,24350,24250,555
|
|
20231020,110400,5147658350,24350,24300,24350,24250,2695
|
|
20231020,110300,5082181250,24300,24250,24300,24250,305
|
|
20231020,110200,5074782600,24250,24250,24250,24250,158
|
|
20231020,110100,5070951100,24250,24250,24300,24250,409
|
|
20231020,110000,5061025700,24300,24300,24350,24250,2011
|
|
20231020,105900,5012159950,24300,24300,24300,24300,250
|
|
20231020,105800,5006084950,24300,24300,24350,24300,222
|
|
20231020,105700,5000690050,24300,24300,24350,24300,436
|
|
20231020,105600,4990088300,24350,24300,24350,24300,331
|
|
20231020,105500,4982039950,24350,24350,24350,24300,620
|
|
20231020,105400,4966950900,24350,24350,24350,24300,1288
|
|
20231020,105300,4935590200,24350,24350,24400,24350,820
|
|
20231020,105200,4915597200,24350,24300,24350,24300,1200
|
|
20231020,105100,4886383850,24350,24250,24350,24250,159
|
|
20231020,105000,4882521550,24250,24250,24300,24250,861
|
|
20231020,104900,4861614300,24300,24350,24350,24250,322
|
|
20231020,104800,4853784650,24350,24300,24350,24300,464
|
|
20231020,104700,4842506350,24300,24300,24350,24250,1487
|
|
20231020,104600,4806383700,24250,24250,24300,24250,647
|
|
20231020,104500,4790691200,24250,24250,24300,24250,180
|
|
20231020,104400,4786325650,24250,24200,24300,24200,1047
|
|
20231020,104300,4760945000,24250,24200,24250,24200,268
|
|
20231020,104200,4754455900,24200,24200,24250,24200,536
|
|
20231020,104100,4741478650,24250,24200,24250,24200,614
|
|
20231020,104000,4726600750,24200,24200,24250,24200,216
|
|
20231020,103900,4721373250,24250,24200,24250,24200,345
|
|
20231020,103800,4713023850,24200,24250,24250,24200,882
|
|
20231020,103700,4691647800,24200,24200,24250,24200,465
|
|
20231020,103600,4680394750,24200,24200,24200,24150,342
|
|
20231020,103500,4672122650,24200,24200,24200,24150,1211
|
|
20231020,103400,4642823300,24200,24200,24200,24150,484
|
|
20231020,103300,4631113400,24200,24150,24250,24150,739
|
|
20231020,103200,4613235400,24200,24200,24200,24150,1253
|
|
20231020,103100,4582923550,24150,24150,24200,24150,528
|
|
20231020,103000,4570165950,24200,24250,24250,24200,697
|
|
20231020,102900,4553291850,24250,24150,24250,24100,640
|
|
20231020,102800,4537818700,24200,24150,24200,24100,757
|
|
20231020,102700,4519526750,24200,24100,24250,24050,818
|
|
20231020,102600,4499790100,24050,24000,24100,24000,930
|
|
20231020,102500,4477429400,24050,24050,24100,24000,8013
|
|
20231020,102400,4285054700,24050,24100,24100,24000,1493
|
|
20231020,102300,4249151850,24100,24100,24150,24050,4664
|
|
20231020,102200,4136828950,24150,24100,24150,24100,648
|
|
20231020,102100,4121196500,24150,24150,24150,24100,261
|
|
20231020,102000,4114902300,24150,24100,24150,24050,1013
|
|
20231020,101900,4090501450,24100,24100,24150,24100,2351
|
|
20231020,101800,4033835150,24200,24200,24200,24150,459
|
|
20231020,101700,4022744350,24200,24100,24250,24100,1034
|
|
20231020,101600,3997746100,24100,24100,24150,24100,1118
|
|
20231020,101500,3970760200,24100,24100,24150,24100,553
|
|
20231020,101400,3957423400,24150,24200,24200,24100,709
|
|
20231020,101300,3940306150,24150,24150,24200,24150,914
|
|
20231020,101200,3918229650,24150,24200,24250,24150,817
|
|
20231020,101100,3898461000,24200,24200,24250,24150,703
|
|
20231020,101000,3881455450,24200,24250,24250,24200,356
|
|
20231020,100900,3872838550,24200,24250,24250,24200,701
|
|
20231020,100800,3855852900,24250,24200,24250,24200,475
|
|
20231020,100700,3844342500,24250,24250,24250,24200,768
|
|
20231020,100600,3825727500,24250,24200,24300,24200,534
|
|
20231020,100500,3812770500,24200,24250,24250,24200,351
|
|
20231020,100400,3804267550,24250,24350,24350,24250,1317
|
|
20231020,100300,3772266250,24350,24300,24350,24300,1258
|
|
20231020,100200,3741658700,24300,24300,24350,24300,1109
|
|
20231020,100100,3714683250,24300,24250,24350,24200,2533
|
|
20231020,100000,3653120450,24250,24200,24300,24200,330
|
|
20231020,095900,3645126850,24250,24250,24250,24200,365
|
|
20231020,095800,3636284800,24200,24250,24250,24200,791
|
|
20231020,095700,3617120950,24250,24200,24250,24150,570
|
|
20231020,095600,3603327050,24200,24200,24200,24150,775
|
|
20231020,095500,3584586400,24150,24150,24200,24150,969
|
|
20231020,095400,3561169800,24150,24200,24200,24150,2233
|
|
20231020,095300,3507217600,24200,24150,24200,24150,441
|
|
20231020,095200,3496564700,24100,24100,24150,24100,1306
|
|
20231020,095100,3465080300,24100,24150,24200,24100,3886
|
|
20231020,095000,3371321350,24150,24100,24150,24050,720
|
|
20231020,094900,3353970050,24050,24000,24100,24000,1564
|
|
20231020,094800,3316339900,24000,24050,24100,24000,2706
|
|
20231020,094700,3251274800,24050,24100,24100,24050,631
|
|
20231020,094600,3236090650,24050,24100,24150,24050,2995
|
|
20231020,094500,3163974150,24100,24100,24150,24100,541
|
|
20231020,094400,3150930450,24100,24100,24150,24100,625
|
|
20231020,094300,3135867700,24100,24100,24150,24100,2705
|
|
20231020,094200,3070661850,24100,24150,24150,24100,670
|
|
20231020,094100,3054499100,24150,24100,24150,24100,630
|
|
20231020,094000,3039311400,24100,24150,24150,24100,4087
|
|
20231020,093900,2940732350,24150,24300,24300,24150,3998
|
|
20231020,093800,2843892300,24300,24250,24300,24250,497
|
|
20231020,093700,2831834250,24300,24250,24300,24250,974
|
|
20231020,093600,2808180950,24300,24350,24350,24250,853
|
|
20231020,093500,2787464100,24300,24250,24300,24250,814
|
|
20231020,093400,2767692600,24250,24250,24300,24250,532
|
|
20231020,093300,2754791450,24300,24250,24300,24200,4777
|
|
20231020,093200,2639019350,24250,24350,24400,24250,4300
|
|
20231020,093100,2534496300,24400,24400,24400,24350,631
|
|
20231020,093000,2519123300,24350,24300,24400,24300,576
|
|
20231020,092900,2505093300,24350,24300,24350,24300,3269
|
|
20231020,092800,2425515600,24300,24300,24400,24300,8041
|
|
20231020,092700,2229749850,24350,24350,24400,24300,3834
|
|
20231020,092600,2136414850,24400,24350,24400,24300,4533
|
|
20231020,092500,2026067550,24300,24350,24400,24300,6180
|
|
20231020,092400,1875592550,24300,24400,24450,24300,5958
|
|
20231020,092300,1730246200,24450,24300,24450,24300,6199
|
|
20231020,092200,1579251100,24300,24300,24350,24300,2488
|
|
20231020,092100,1518790550,24350,24400,24400,24300,2795
|
|
20231020,092000,1450801850,24350,24400,24450,24350,3772
|
|
20231020,091900,1358882800,24400,24450,24450,24400,623
|
|
20231020,091800,1343665550,24400,24400,24500,24400,10155
|
|
20231020,091700,1095385950,24400,24400,24450,24350,4099
|
|
20231020,091600,995377100,24450,24450,24500,24400,1722
|
|
20231020,091500,953283850,24450,24550,24550,24450,2301
|
|
20231020,091400,896908550,24550,24600,24600,24550,2507
|
|
20231020,091300,835306300,24650,24600,24650,24550,5024
|
|
20231020,091200,711616400,24600,24600,24650,24550,1864
|
|
20231020,091100,665798400,24600,24600,24650,24600,1426
|
|
20231020,091000,630661300,24600,24600,24650,24600,180
|
|
20231020,090900,626231050,24600,24600,24700,24600,1416
|
|
20231020,090800,591325250,24600,24600,24700,24550,9080
|
|
20231020,090700,367881250,24600,24600,24650,24550,1413
|
|
20231020,090600,333146450,24600,24700,24700,24600,2918
|
|
20231020,090500,261219050,24750,24750,24800,24700,1674
|
|
20231020,090400,219766250,24800,24800,24850,24800,1635
|
|
20231020,090300,179205700,24800,24800,24900,24800,1377
|
|
20231020,090200,145009400,24850,24950,24950,24850,1105
|
|
20231020,090100,117545450,24950,24850,25100,24800,2341
|
|
20231020,090000,59246500,24800,24750,24900,24700,2392
|