655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,195200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,195100,11682782750,24400,24400,24400,24400,0
|
|
20241023,195000,11682782750,24400,24400,24400,24400,0
|
|
20241023,194900,11682782750,24400,24400,24400,24400,0
|
|
20241023,194800,11682782750,24400,24400,24400,24400,0
|
|
20241023,194700,11682782750,24400,24400,24400,24400,0
|
|
20241023,194600,11682782750,24400,24400,24400,24400,0
|
|
20241023,194500,11682782750,24400,24400,24400,24400,0
|
|
20241023,194400,11682782750,24400,24400,24400,24400,0
|
|
20241023,194300,11682782750,24400,24400,24400,24400,0
|
|
20241023,194200,11682782750,24400,24400,24400,24400,0
|
|
20241023,194100,11682782750,24400,24400,24400,24400,0
|
|
20241023,194000,11682782750,24400,24400,24400,24400,0
|
|
20241023,193900,11682782750,24400,24400,24400,24400,0
|
|
20241023,193800,11682782750,24400,24400,24400,24400,0
|
|
20241023,193700,11682782750,24400,24400,24400,24400,0
|
|
20241023,193600,11682782750,24400,24400,24400,24400,0
|
|
20241023,193500,11682782750,24400,24400,24400,24400,0
|
|
20241023,193400,11682782750,24400,24400,24400,24400,0
|
|
20241023,193300,11682782750,24400,24400,24400,24400,0
|
|
20241023,193200,11682782750,24400,24400,24400,24400,0
|
|
20241023,193100,11682782750,24400,24400,24400,24400,0
|
|
20241023,193000,11682782750,24400,24400,24400,24400,0
|
|
20241023,192900,11682782750,24400,24400,24400,24400,0
|
|
20241023,192800,11682782750,24400,24400,24400,24400,0
|
|
20241023,192700,11682782750,24400,24400,24400,24400,0
|
|
20241023,192600,11682782750,24400,24400,24400,24400,0
|
|
20241023,192500,11682782750,24400,24400,24400,24400,0
|
|
20241023,192400,11682782750,24400,24400,24400,24400,0
|
|
20241023,192300,11682782750,24400,24400,24400,24400,0
|
|
20241023,192200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,192100,11682782750,24400,24400,24400,24400,0
|
|
20241023,192000,11682782750,24400,24400,24400,24400,0
|
|
20241023,191900,11682782750,24400,24400,24400,24400,0
|
|
20241023,191800,11682782750,24400,24400,24400,24400,0
|
|
20241023,191700,11682782750,24400,24400,24400,24400,0
|
|
20241023,191600,11682782750,24400,24400,24400,24400,0
|
|
20241023,191500,11682782750,24400,24400,24400,24400,0
|
|
20241023,191400,11682782750,24400,24400,24400,24400,0
|
|
20241023,191300,11682782750,24400,24400,24400,24400,0
|
|
20241023,191200,11682782750,24400,24400,24400,24400,0
|
|
20241023,191100,11682782750,24400,24400,24400,24400,0
|
|
20241023,191000,11682782750,24400,24400,24400,24400,0
|
|
20241023,190900,11682782750,24400,24400,24400,24400,0
|
|
20241023,190800,11682782750,24400,24400,24400,24400,0
|
|
20241023,190700,11682782750,24400,24400,24400,24400,0
|
|
20241023,190600,11682782750,24400,24400,24400,24400,0
|
|
20241023,190500,11682782750,24400,24400,24400,24400,0
|
|
20241023,190400,11682782750,24400,24400,24400,24400,0
|
|
20241023,190300,11682782750,24400,24400,24400,24400,0
|
|
20241023,190200,11682782750,24400,24400,24400,24400,0
|
|
20241023,190100,11682782750,24400,24400,24400,24400,0
|
|
20241023,190000,11682782750,24400,24400,24400,24400,0
|
|
20241023,185900,11682782750,24400,24400,24400,24400,0
|
|
20241023,185800,11682782750,24400,24400,24400,24400,0
|
|
20241023,185700,11682782750,24400,24400,24400,24400,0
|
|
20241023,185600,11682782750,24400,24400,24400,24400,0
|
|
20241023,185500,11682782750,24400,24400,24400,24400,0
|
|
20241023,185400,11682782750,24400,24400,24400,24400,0
|
|
20241023,185300,11682782750,24400,24400,24400,24400,0
|
|
20241023,185200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,185100,11682782750,24400,24400,24400,24400,0
|
|
20241023,185000,11682782750,24400,24400,24400,24400,0
|
|
20241023,184900,11682782750,24400,24400,24400,24400,0
|
|
20241023,184800,11682782750,24400,24400,24400,24400,0
|
|
20241023,184700,11682782750,24400,24400,24400,24400,0
|
|
20241023,184600,11682782750,24400,24400,24400,24400,0
|
|
20241023,184500,11682782750,24400,24400,24400,24400,0
|
|
20241023,184400,11682782750,24400,24400,24400,24400,0
|
|
20241023,184300,11682782750,24400,24400,24400,24400,0
|
|
20241023,184200,11682782750,24400,24400,24400,24400,0
|
|
20241023,184100,11682782750,24400,24400,24400,24400,0
|
|
20241023,184000,11682782750,24400,24400,24400,24400,0
|
|
20241023,183900,11682782750,24400,24400,24400,24400,0
|
|
20241023,183800,11682782750,24400,24400,24400,24400,0
|
|
20241023,183700,11682782750,24400,24400,24400,24400,0
|
|
20241023,183600,11682782750,24400,24400,24400,24400,0
|
|
20241023,183500,11682782750,24400,24400,24400,24400,0
|
|
20241023,183400,11682782750,24400,24400,24400,24400,0
|
|
20241023,183300,11682782750,24400,24400,24400,24400,0
|
|
20241023,183200,11682782750,24400,24400,24400,24400,0
|
|
20241023,183100,11682782750,24400,24400,24400,24400,0
|
|
20241023,183000,11682782750,24400,24400,24400,24400,0
|
|
20241023,182900,11682782750,24400,24400,24400,24400,0
|
|
20241023,182800,11682782750,24400,24400,24400,24400,0
|
|
20241023,182700,11682782750,24400,24400,24400,24400,0
|
|
20241023,182600,11682782750,24400,24400,24400,24400,0
|
|
20241023,182500,11682782750,24400,24400,24400,24400,0
|
|
20241023,182400,11682782750,24400,24400,24400,24400,0
|
|
20241023,182300,11682782750,24400,24400,24400,24400,0
|
|
20241023,182200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,182100,11682782750,24400,24400,24400,24400,0
|
|
20241023,182000,11682782750,24400,24400,24400,24400,0
|
|
20241023,181900,11682782750,24400,24400,24400,24400,0
|
|
20241023,181800,11682782750,24400,24400,24400,24400,0
|
|
20241023,181700,11682782750,24400,24400,24400,24400,0
|
|
20241023,181600,11682782750,24400,24400,24400,24400,0
|
|
20241023,181500,11682782750,24400,24400,24400,24400,0
|
|
20241023,181400,11682782750,24400,24400,24400,24400,0
|
|
20241023,181300,11682782750,24400,24400,24400,24400,0
|
|
20241023,181200,11682782750,24400,24400,24400,24400,0
|
|
20241023,181100,11682782750,24400,24400,24400,24400,0
|
|
20241023,181000,11682782750,24400,24400,24400,24400,0
|
|
20241023,180900,11682782750,24400,24400,24400,24400,0
|
|
20241023,180800,11682782750,24400,24400,24400,24400,0
|
|
20241023,180700,11682782750,24400,24400,24400,24400,0
|
|
20241023,180600,11682782750,24400,24400,24400,24400,0
|
|
20241023,180500,11682782750,24400,24400,24400,24400,0
|
|
20241023,180400,11682782750,24400,24400,24400,24400,0
|
|
20241023,180300,11682782750,24400,24400,24400,24400,0
|
|
20241023,180200,11682782750,24400,24400,24400,24400,0
|
|
20241023,180100,11682782750,24400,24400,24400,24400,0
|
|
20241023,180000,11682782750,24400,24400,24400,24400,0
|
|
20241023,175900,11682782750,24400,24400,24400,24400,0
|
|
20241023,175800,11682782750,24400,24400,24400,24400,0
|
|
20241023,175700,11682782750,24400,24400,24400,24400,0
|
|
20241023,175600,11682782750,24400,24400,24400,24400,0
|
|
20241023,175500,11682782750,24400,24400,24400,24400,0
|
|
20241023,175400,11682782750,24400,24400,24400,24400,0
|
|
20241023,175300,11682782750,24400,24400,24400,24400,0
|
|
20241023,175200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,175100,11682782750,24400,24400,24400,24400,0
|
|
20241023,175000,11682782750,24400,24400,24400,24400,0
|
|
20241023,174900,11682782750,24400,24400,24400,24400,0
|
|
20241023,174800,11682782750,24400,24400,24400,24400,0
|
|
20241023,174700,11682782750,24400,24400,24400,24400,0
|
|
20241023,174600,11682782750,24400,24400,24400,24400,0
|
|
20241023,174500,11682782750,24400,24400,24400,24400,0
|
|
20241023,174400,11682782750,24400,24400,24400,24400,0
|
|
20241023,174300,11682782750,24400,24400,24400,24400,0
|
|
20241023,174200,11682782750,24400,24400,24400,24400,0
|
|
20241023,174100,11682782750,24400,24400,24400,24400,0
|
|
20241023,174000,11682782750,24400,24400,24400,24400,0
|
|
20241023,173900,11682782750,24400,24400,24400,24400,0
|
|
20241023,173800,11682782750,24400,24400,24400,24400,0
|
|
20241023,173700,11682782750,24400,24400,24400,24400,0
|
|
20241023,173600,11682782750,24400,24400,24400,24400,0
|
|
20241023,173500,11682782750,24400,24400,24400,24400,0
|
|
20241023,173400,11682782750,24400,24400,24400,24400,0
|
|
20241023,173300,11682782750,24400,24400,24400,24400,0
|
|
20241023,173200,11682782750,24400,24400,24400,24400,0
|
|
20241023,173100,11682782750,24400,24400,24400,24400,0
|
|
20241023,173000,11682782750,24400,24400,24400,24400,0
|
|
20241023,172900,11682782750,24400,24400,24400,24400,0
|
|
20241023,172800,11682782750,24400,24400,24400,24400,0
|
|
20241023,172700,11682782750,24400,24400,24400,24400,0
|
|
20241023,172600,11682782750,24400,24400,24400,24400,0
|
|
20241023,172500,11682782750,24400,24400,24400,24400,0
|
|
20241023,172400,11682782750,24400,24400,24400,24400,0
|
|
20241023,172300,11682782750,24400,24400,24400,24400,0
|
|
20241023,172200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,172100,11682782750,24400,24400,24400,24400,0
|
|
20241023,172000,11682782750,24400,24400,24400,24400,0
|
|
20241023,171900,11682782750,24400,24400,24400,24400,0
|
|
20241023,171800,11682782750,24400,24400,24400,24400,0
|
|
20241023,171700,11682782750,24400,24400,24400,24400,0
|
|
20241023,171600,11682782750,24400,24400,24400,24400,0
|
|
20241023,171500,11682782750,24400,24400,24400,24400,0
|
|
20241023,171400,11682782750,24400,24400,24400,24400,0
|
|
20241023,171300,11682782750,24400,24400,24400,24400,0
|
|
20241023,171200,11682782750,24400,24400,24400,24400,0
|
|
20241023,171100,11682782750,24400,24400,24400,24400,0
|
|
20241023,171000,11682782750,24400,24400,24400,24400,0
|
|
20241023,170900,11682782750,24400,24400,24400,24400,0
|
|
20241023,170800,11682782750,24400,24400,24400,24400,0
|
|
20241023,170700,11682782750,24400,24400,24400,24400,0
|
|
20241023,170600,11682782750,24400,24400,24400,24400,0
|
|
20241023,170500,11682782750,24400,24400,24400,24400,0
|
|
20241023,170400,11682782750,24400,24400,24400,24400,0
|
|
20241023,170300,11682782750,24400,24400,24400,24400,0
|
|
20241023,170200,11682782750,24400,24400,24400,24400,0
|
|
20241023,170100,11682782750,24400,24400,24400,24400,0
|
|
20241023,170000,11682782750,24400,24400,24400,24400,0
|
|
20241023,165900,11682782750,24400,24400,24400,24400,0
|
|
20241023,165800,11682782750,24400,24400,24400,24400,0
|
|
20241023,165700,11682782750,24400,24400,24400,24400,0
|
|
20241023,165600,11682782750,24400,24400,24400,24400,0
|
|
20241023,165500,11682782750,24400,24400,24400,24400,0
|
|
20241023,165400,11682782750,24400,24400,24400,24400,0
|
|
20241023,165300,11682782750,24400,24400,24400,24400,0
|
|
20241023,165200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,165100,11682782750,24400,24400,24400,24400,0
|
|
20241023,165000,11682782750,24400,24400,24400,24400,0
|
|
20241023,164900,11682782750,24400,24400,24400,24400,0
|
|
20241023,164800,11682782750,24400,24400,24400,24400,0
|
|
20241023,164700,11682782750,24400,24400,24400,24400,0
|
|
20241023,164600,11682782750,24400,24400,24400,24400,0
|
|
20241023,164500,11682782750,24400,24400,24400,24400,0
|
|
20241023,164400,11682782750,24400,24400,24400,24400,0
|
|
20241023,164300,11682782750,24400,24400,24400,24400,0
|
|
20241023,164200,11682782750,24400,24400,24400,24400,0
|
|
20241023,164100,11682782750,24400,24400,24400,24400,0
|
|
20241023,164000,11682782750,24400,24400,24400,24400,0
|
|
20241023,163900,11682782750,24400,24400,24400,24400,0
|
|
20241023,163800,11682782750,24400,24400,24400,24400,0
|
|
20241023,163700,11682782750,24400,24400,24400,24400,0
|
|
20241023,163600,11682782750,24400,24400,24400,24400,0
|
|
20241023,163500,11682782750,24400,24400,24400,24400,0
|
|
20241023,163400,11682782750,24400,24400,24400,24400,0
|
|
20241023,163300,11682782750,24400,24400,24400,24400,0
|
|
20241023,163200,11682782750,24400,24400,24400,24400,0
|
|
20241023,163100,11682782750,24400,24400,24400,24400,0
|
|
20241023,163000,11682782750,24400,24400,24400,24400,0
|
|
20241023,162900,11682782750,24400,24400,24400,24400,0
|
|
20241023,162800,11682782750,24400,24400,24400,24400,0
|
|
20241023,162700,11682782750,24400,24400,24400,24400,0
|
|
20241023,162600,11682782750,24400,24400,24400,24400,0
|
|
20241023,162500,11682782750,24400,24400,24400,24400,0
|
|
20241023,162400,11682782750,24400,24400,24400,24400,0
|
|
20241023,162300,11682782750,24400,24400,24400,24400,0
|
|
20241023,162200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,162100,11682782750,24400,24400,24400,24400,0
|
|
20241023,162000,11682782750,24400,24400,24400,24400,0
|
|
20241023,161900,11682782750,24400,24400,24400,24400,0
|
|
20241023,161800,11682782750,24400,24400,24400,24400,0
|
|
20241023,161700,11682782750,24400,24400,24400,24400,0
|
|
20241023,161600,11682782750,24400,24400,24400,24400,0
|
|
20241023,161500,11682782750,24400,24400,24400,24400,0
|
|
20241023,161400,11682782750,24400,24400,24400,24400,0
|
|
20241023,161300,11682782750,24400,24400,24400,24400,0
|
|
20241023,161200,11682782750,24400,24400,24400,24400,0
|
|
20241023,161100,11682782750,24400,24400,24400,24400,0
|
|
20241023,161000,11682782750,24400,24400,24400,24400,0
|
|
20241023,160900,11682782750,24400,24400,24400,24400,0
|
|
20241023,160800,11682782750,24400,24400,24400,24400,0
|
|
20241023,160700,11682782750,24400,24400,24400,24400,0
|
|
20241023,160600,11682782750,24400,24400,24400,24400,0
|
|
20241023,160500,11682782750,24400,24400,24400,24400,0
|
|
20241023,160400,11682782750,24400,24400,24400,24400,0
|
|
20241023,160300,11682782750,24400,24400,24400,24400,0
|
|
20241023,160200,11682782750,24400,24400,24400,24400,0
|
|
20241023,160100,11682782750,24400,24400,24400,24400,0
|
|
20241023,160000,11682782750,24400,24400,24400,24400,0
|
|
20241023,155900,11682782750,24400,24400,24400,24400,0
|
|
20241023,155800,11682782750,24400,24400,24400,24400,0
|
|
20241023,155700,11682782750,24400,24400,24400,24400,0
|
|
20241023,155600,11682782750,24400,24400,24400,24400,0
|
|
20241023,155500,11682782750,24400,24400,24400,24400,0
|
|
20241023,155400,11682782750,24400,24400,24400,24400,0
|
|
20241023,155300,11682782750,24400,24400,24400,24400,0
|
|
20241023,155200,11682782750,24400,24400,24400,24400,7061
|
|
20241023,155100,11682782750,24400,24400,24400,24400,0
|
|
20241023,155000,11682782750,24400,24400,24400,24400,0
|
|
20241023,154900,11682782750,24400,24400,24400,24400,0
|
|
20241023,154800,11682782750,24400,24400,24400,24400,0
|
|
20241023,154700,11682782750,24400,24400,24400,24400,0
|
|
20241023,154600,11682782750,24400,24400,24400,24400,0
|
|
20241023,154500,11682782750,24400,24400,24400,24400,0
|
|
20241023,154400,11682782750,24400,24400,24400,24400,0
|
|
20241023,154300,11682782750,24400,24400,24400,24400,0
|
|
20241023,154200,11682782750,24400,24400,24400,24400,0
|
|
20241023,154100,11682782750,24400,24400,24400,24400,0
|
|
20241023,154000,11682782750,24400,24400,24400,24400,0
|
|
20241023,153900,11682782750,24400,24400,24400,24400,0
|
|
20241023,153800,11682782750,24400,24400,24400,24400,0
|
|
20241023,153700,11682782750,24400,24400,24400,24400,0
|
|
20241023,153600,11682782750,24400,24400,24400,24400,0
|
|
20241023,153500,11682782750,24400,24400,24400,24400,0
|
|
20241023,153400,11682782750,24400,24400,24400,24400,0
|
|
20241023,153300,11682782750,24400,24400,24400,24400,0
|
|
20241023,153200,11682782750,24400,24400,24400,24400,0
|
|
20241023,153100,11682782750,24400,24400,24400,24400,0
|
|
20241023,153000,11682782750,24400,24400,24400,24400,7061
|
|
20241023,152900,11510494350,24400,24400,24400,24400,0
|
|
20241023,152800,11510494350,24400,24400,24400,24400,0
|
|
20241023,152700,11510494350,24400,24400,24400,24400,0
|
|
20241023,152600,11510494350,24400,24400,24400,24400,0
|
|
20241023,152500,11510494350,24400,24400,24400,24400,0
|
|
20241023,152400,11510494350,24400,24400,24400,24400,0
|
|
20241023,152300,11510494350,24400,24400,24400,24400,0
|
|
20241023,152200,11510494350,24400,24400,24400,24400,0
|
|
20241023,152100,11510494350,24400,24400,24400,24400,0
|
|
20241023,152000,11510494350,24400,24400,24400,24400,0
|
|
20241023,151900,11510494350,24400,24350,24450,24300,2367
|
|
20241023,151800,11452790400,24350,24300,24400,24300,247
|
|
20241023,151700,11446780800,24300,24300,24350,24300,1529
|
|
20241023,151600,11409578800,24350,24350,24450,24300,713
|
|
20241023,151500,11392233900,24350,24350,24450,24300,1113
|
|
20241023,151400,11365104250,24400,24400,24450,24300,1013
|
|
20241023,151300,11340389400,24350,24350,24450,24350,1149
|
|
20241023,151200,11312355150,24350,24450,24500,24350,1473
|
|
20241023,151100,11276381700,24450,24350,24500,24350,1099
|
|
20241023,151000,11249512400,24400,24500,24500,24350,1309
|
|
20241023,150900,11217510350,24500,24400,24500,24350,1149
|
|
20241023,150800,11189428250,24400,24350,24450,24350,1220
|
|
20241023,150700,11159654950,24400,24400,24450,24350,1542
|
|
20241023,150600,11122008750,24450,24400,24450,24300,1178
|
|
20241023,150500,11093292800,24400,24350,24450,24300,1417
|
|
20241023,150400,11058755900,24300,24300,24400,24250,1879
|
|
20241023,150300,11013014450,24300,24350,24400,24200,1215
|
|
20241023,150200,10983461150,24300,24250,24300,24250,1606
|
|
20241023,150100,10944482550,24250,24300,24350,24250,2220
|
|
20241023,150000,10890530250,24300,24350,24400,24300,1894
|
|
20241023,145900,10844453650,24300,24300,24400,24300,1513
|
|
20241023,145800,10807643400,24300,24400,24500,24300,2111
|
|
20241023,145700,10756199350,24400,24450,24500,24350,2092
|
|
20241023,145600,10705127550,24450,24500,24500,24450,1250
|
|
20241023,145500,10674539150,24450,24450,24500,24450,1151
|
|
20241023,145400,10646373500,24450,24550,24600,24450,1650
|
|
20241023,145300,10605912650,24600,24550,24600,24450,3748
|
|
20241023,145200,10514023600,24600,24550,24600,24550,1016
|
|
20241023,145100,10489043350,24600,24600,24600,24550,957
|
|
20241023,145000,10465521350,24550,24550,24600,24500,1231
|
|
20241023,144900,10435285450,24550,24600,24650,24550,1062
|
|
20241023,144800,10409188800,24600,24600,24650,24600,721
|
|
20241023,144700,10391440800,24600,24600,24650,24550,1130
|
|
20241023,144600,10363649400,24600,24600,24700,24600,976
|
|
20241023,144500,10339615650,24650,24600,24700,24550,988
|
|
20241023,144400,10315296500,24600,24600,24700,24550,934
|
|
20241023,144300,10292297900,24650,24550,24650,24550,1124
|
|
20241023,144200,10264633100,24600,24600,24650,24550,1136
|
|
20241023,144100,10236689450,24600,24600,24600,24550,501
|
|
20241023,144000,10224371950,24550,24600,24650,24500,1625
|
|
20241023,143900,10184454000,24600,24600,24650,24550,1214
|
|
20241023,143800,10154590900,24600,24600,24650,24550,685
|
|
20241023,143700,10137742650,24600,24600,24650,24500,1431
|
|
20241023,143600,10102588700,24600,24650,24650,24550,1017
|
|
20241023,143500,10077560400,24650,24600,24650,24550,894
|
|
20241023,143400,10055548100,24650,24600,24700,24600,937
|
|
20241023,143300,10032468450,24600,24650,24700,24600,1459
|
|
20241023,143200,9996520100,24600,24650,24700,24600,1236
|
|
20241023,143100,9966046700,24700,24650,24750,24600,1246
|
|
20241023,143000,9935305650,24700,24700,24750,24650,1160
|
|
20241023,142900,9906639800,24700,24750,24750,24650,1296
|
|
20241023,142800,9874614050,24700,24700,24750,24650,1516
|
|
20241023,142700,9837164000,24700,24700,24750,24650,2119
|
|
20241023,142600,9784802050,24700,24650,24700,24650,1153
|
|
20241023,142500,9756344000,24600,24650,24700,24600,1297
|
|
20241023,142400,9724366000,24650,24650,24700,24600,922
|
|
20241023,142300,9701618150,24650,24600,24700,24600,596
|
|
20241023,142200,9686939800,24550,24500,24650,24500,1024
|
|
20241023,142100,9661770150,24550,24650,24700,24450,5018
|
|
20241023,142000,9538515150,24650,24600,24650,24500,2142
|
|
20241023,141900,9485898200,24650,24550,24700,24550,1629
|
|
20241023,141800,9445787650,24550,24550,24600,24500,1165
|
|
20241023,141700,9417165600,24500,24500,24550,24450,570
|
|
20241023,141600,9403198100,24500,24450,24500,24450,457
|
|
20241023,141500,9392010950,24450,24450,24500,24450,538
|
|
20241023,141400,9378853850,24500,24500,24500,24450,683
|
|
20241023,141300,9362138500,24450,24500,24550,24450,667
|
|
20241023,141200,9345796000,24550,24550,24600,24450,1274
|
|
20241023,141100,9314550800,24600,24600,24600,24550,436
|
|
20241023,141000,9303838100,24600,24550,24600,24500,656
|
|
20241023,140900,9287722350,24550,24550,24600,24500,586
|
|
20241023,140800,9273331500,24550,24550,24600,24500,1137
|
|
20241023,140700,9245389150,24550,24550,24600,24500,947
|
|
20241023,140600,9222141000,24550,24550,24550,24500,740
|
|
20241023,140500,9203989700,24500,24500,24550,24450,1725
|
|
20241023,140400,9161747300,24450,24500,24500,24350,1749
|
|
20241023,140300,9119006300,24500,24500,24600,24450,1014
|
|
20241023,140200,9094161450,24500,24550,24600,24500,895
|
|
20241023,140100,9072197100,24550,24600,24600,24500,1363
|
|
20241023,140000,9038734100,24600,24650,24650,24600,562
|
|
20241023,135900,9024889050,24650,24600,24650,24600,810
|
|
20241023,135800,9004932650,24650,24700,24700,24550,2928
|
|
20241023,135700,8932811700,24700,24750,24800,24650,1947
|
|
20241023,135600,8884651050,24750,24850,24850,24700,4013
|
|
20241023,135500,8785298250,24800,24850,24900,24750,8671
|
|
20241023,135400,8570238950,24900,24800,24900,24800,13850
|
|
20241023,135300,8226470500,24700,24700,24700,24700,0
|
|
20241023,135200,8226470500,24700,24700,24700,24650,4187
|
|
20241023,135100,8123051850,24700,24600,24700,24550,1426
|
|
20241023,135000,8087901350,24600,24700,24700,24600,1549
|
|
20241023,134900,8049711300,24650,24650,24700,24600,4533
|
|
20241023,134800,7937974450,24600,24600,24650,24600,1541
|
|
20241023,134700,7900042450,24600,24600,24650,24600,2292
|
|
20241023,134600,7843645750,24600,24600,24600,24550,1554
|
|
20241023,134500,7805425350,24600,24550,24600,24550,591
|
|
20241023,134400,7790894450,24550,24500,24600,24500,2291
|
|
20241023,134300,7734673150,24550,24550,24550,24500,805
|
|
20241023,134200,7714915900,24550,24550,24600,24450,4381
|
|
20241023,134100,7607500050,24500,24450,24550,24450,4028
|
|
20241023,134000,7508801400,24450,24450,24500,24450,1629
|
|
20241023,133900,7468964250,24400,24450,24450,24400,1586
|
|
20241023,133800,7430226550,24450,24400,24450,24400,1089
|
|
20241023,133700,7403610750,24400,24400,24450,24400,461
|
|
20241023,133600,7392348300,24450,24400,24450,24400,527
|
|
20241023,133500,7379484750,24400,24400,24400,24350,695
|
|
20241023,133400,7362534750,24400,24350,24400,24350,511
|
|
20241023,133300,7350074350,24400,24400,24450,24350,507
|
|
20241023,133200,7337707000,24400,24400,24400,24300,410
|
|
20241023,133100,7327711100,24400,24400,24450,24350,473
|
|
20241023,133000,7316169450,24400,24400,24400,24350,406
|
|
20241023,132900,7306271100,24400,24450,24450,24350,509
|
|
20241023,132800,7293845250,24400,24400,24400,24350,1224
|
|
20241023,132700,7263985900,24400,24400,24400,24350,1234
|
|
20241023,132600,7233902100,24400,24350,24400,24350,520
|
|
20241023,132500,7221224300,24400,24350,24400,24350,1213
|
|
20241023,132400,7191655100,24350,24400,24400,24350,774
|
|
20241023,132300,7172795600,24400,24350,24400,24300,418
|
|
20241023,132200,7162611800,24350,24350,24400,24300,649
|
|
20241023,132100,7146810600,24400,24400,24400,24350,515
|
|
20241023,132000,7134254050,24400,24300,24400,24300,821
|
|
20241023,131900,7114263050,24300,24300,24350,24250,410
|
|
20241023,131800,7104300350,24300,24300,24300,24250,346
|
|
20241023,131700,7095898600,24250,24250,24300,24250,573
|
|
20241023,131600,7081977850,24300,24300,24300,24250,224
|
|
20241023,131500,7076543050,24300,24250,24300,24250,437
|
|
20241023,131400,7065924500,24250,24300,24300,24250,477
|
|
20241023,131300,7054357200,24250,24250,24300,24250,209
|
|
20241023,131200,7049286600,24250,24200,24300,24200,1286
|
|
20241023,131100,7018101800,24200,24200,24250,24200,161
|
|
20241023,131000,7014203050,24200,24150,24250,24150,2352
|
|
20241023,130900,6957316650,24100,24150,24150,24100,134
|
|
20241023,130800,6954082100,24100,24100,24150,24100,242
|
|
20241023,130700,6948248450,24100,24050,24100,24050,226
|
|
20241023,130600,6942805250,24050,24100,24100,24050,146
|
|
20241023,130500,6939292550,24100,24050,24100,24050,107
|
|
20241023,130400,6936716800,24050,24050,24050,24050,10
|
|
20241023,130300,6936476300,24050,24100,24100,24050,278
|
|
20241023,130200,6929784150,24100,24050,24100,24050,56
|
|
20241023,130100,6928435900,24050,24050,24100,24000,689
|
|
20241023,130000,6911877150,24100,24100,24100,24050,406
|
|
20241023,125900,6902105500,24100,24200,24200,24100,335
|
|
20241023,125800,6894016800,24200,24200,24200,24150,295
|
|
20241023,125700,6886889950,24200,24150,24200,24150,45
|
|
20241023,125600,6885801150,24200,24200,24200,24100,694
|
|
20241023,125500,6869029200,24200,24150,24200,24150,256
|
|
20241023,125400,6862843750,24100,24100,24150,24050,197
|
|
20241023,125300,6858098500,24050,24100,24100,24050,465
|
|
20241023,125200,6846912200,24050,24050,24100,24050,51
|
|
20241023,125100,6845685600,24050,24050,24150,24050,209
|
|
20241023,125000,6840651400,24050,24150,24150,24050,645
|
|
20241023,124900,6825121950,24150,24150,24150,24100,77
|
|
20241023,124800,6823264850,24100,24150,24150,24100,173
|
|
20241023,124700,6819092950,24100,24100,24100,24100,58
|
|
20241023,124600,6817695150,24150,24150,24150,24100,488
|
|
20241023,124500,6805932600,24100,24150,24150,24100,503
|
|
20241023,124400,6793808850,24100,24100,24150,24100,130
|
|
20241023,124300,6790674800,24150,24150,24200,24100,975
|
|
20241023,124200,6767138200,24200,24150,24200,24150,83
|
|
20241023,124100,6765131750,24200,24200,24200,24150,198
|
|
20241023,124000,6760345500,24150,24200,24200,24150,71
|
|
20241023,123900,6758629400,24150,24200,24200,24150,1345
|
|
20241023,123800,6726135450,24200,24150,24200,24150,712
|
|
20241023,123700,6708929200,24150,24150,24200,24150,189
|
|
20241023,123600,6704361250,24200,24150,24200,24150,410
|
|
20241023,123500,6694456700,24150,24200,24200,24150,9
|
|
20241023,123400,6694239050,24200,24100,24200,24100,916
|
|
20241023,123300,6672123650,24150,24100,24150,24100,273
|
|
20241023,123200,6665535400,24150,24150,24150,24100,24
|
|
20241023,123100,6664956800,24150,24150,24150,24050,221
|
|
20241023,123000,6659629100,24050,24100,24150,24050,587
|
|
20241023,122900,6645471900,24150,24100,24150,24100,443
|
|
20241023,122800,6634794150,24100,24150,24150,24100,34
|
|
20241023,122700,6633973200,24100,24100,24150,24100,50
|
|
20241023,122600,6632768150,24100,24100,24100,24050,848
|
|
20241023,122500,6612341750,24100,24050,24150,24050,134
|
|
20241023,122400,6609113150,24050,24100,24100,24050,184
|
|
20241023,122300,6604679400,24150,24100,24150,24100,297
|
|
20241023,122200,6597519050,24100,24100,24100,24100,95
|
|
20241023,122100,6595229550,24100,24100,24150,24100,472
|
|
20241023,122000,6583837150,24100,24100,24100,24100,147
|
|
20241023,121900,6580294450,24100,24100,24150,24100,288
|
|
20241023,121800,6573351200,24150,24150,24150,24100,442
|
|
20241023,121700,6562697500,24100,24100,24100,24100,268
|
|
20241023,121600,6556238700,24100,24100,24150,24100,199
|
|
20241023,121500,6551440100,24100,24100,24150,24100,197
|
|
20241023,121400,6546691000,24150,24150,24150,24100,94
|
|
20241023,121300,6544421250,24150,24200,24200,24150,241
|
|
20241023,121200,6538591100,24200,24100,24200,24100,411
|
|
20241023,121100,6528645550,24200,24150,24200,24150,426
|
|
20241023,121000,6518354750,24200,24200,24200,24150,99
|
|
20241023,120900,6515959150,24150,24200,24200,24150,264
|
|
20241023,120800,6509581200,24150,24150,24150,24100,161
|
|
20241023,120700,6505693150,24200,24150,24200,24150,280
|
|
20241023,120600,6498929600,24200,24250,24250,24200,192
|
|
20241023,120500,6494281750,24200,24150,24200,24150,654
|
|
20241023,120400,6478475100,24150,24150,24200,24150,265
|
|
20241023,120300,6472073900,24200,24100,24200,24100,581
|
|
20241023,120200,6458060000,24050,24100,24100,24050,108
|
|
20241023,120100,6455460150,24150,24000,24150,23950,2876
|
|
20241023,120000,6386404450,24050,24050,24100,24000,1410
|
|
20241023,115900,6352494050,24050,24100,24100,24000,2107
|
|
20241023,115800,6301802600,24150,24100,24150,24100,143
|
|
20241023,115700,6298353250,24100,24150,24200,24100,463
|
|
20241023,115600,6287187000,24150,24200,24200,24150,1346
|
|
20241023,115500,6254654350,24250,24200,24250,24200,299
|
|
20241023,115400,6247412000,24250,24200,24300,24200,279
|
|
20241023,115300,6240647200,24200,24200,24300,24200,418
|
|
20241023,115200,6230502900,24250,24200,24250,24200,422
|
|
20241023,115100,6220276100,24200,24300,24300,24200,497
|
|
20241023,115000,6208223750,24250,24250,24300,24250,794
|
|
20241023,114900,6188957200,24300,24250,24300,24200,230
|
|
20241023,114800,6183383450,24250,24200,24250,24150,41
|
|
20241023,114700,6182391200,24250,24150,24300,24100,1332
|
|
20241023,114600,6150146500,24150,24200,24200,24150,636
|
|
20241023,114500,6134786650,24150,24150,24200,24150,323
|
|
20241023,114400,6126984700,24200,24150,24250,24150,607
|
|
20241023,114300,6112294600,24200,24250,24250,24200,1159
|
|
20241023,114200,6084241950,24250,24250,24300,24250,359
|
|
20241023,114100,6075533150,24250,24250,24300,24250,133
|
|
20241023,114000,6072307800,24300,24300,24300,24250,356
|
|
20241023,113900,6063666500,24250,24350,24350,24250,787
|
|
20241023,113800,6044556350,24350,24300,24350,24250,1770
|
|
20241023,113700,6001575350,24200,24400,24400,24150,4810
|
|
20241023,113600,5884827300,24350,24350,24400,24350,340
|
|
20241023,113500,5876545750,24350,24350,24400,24350,148
|
|
20241023,113400,5872936950,24300,24400,24400,24300,409
|
|
20241023,113300,5862973300,24350,24350,24400,24350,213
|
|
20241023,113200,5857779650,24400,24350,24400,24300,544
|
|
20241023,113100,5844532850,24350,24400,24400,24300,746
|
|
20241023,113000,5826367400,24400,24350,24400,24350,166
|
|
20241023,112900,5822321300,24350,24400,24400,24350,343
|
|
20241023,112800,5813962950,24350,24400,24400,24350,1137
|
|
20241023,112700,5786258950,24450,24400,24450,24400,412
|
|
20241023,112600,5776204650,24450,24400,24450,24350,741
|
|
20241023,112500,5758121500,24350,24300,24400,24300,2385
|
|
20241023,112400,5700021600,24350,24300,24350,24300,389
|
|
20241023,112300,5690565750,24300,24300,24350,24300,1733
|
|
20241023,112200,5648447450,24350,24400,24400,24350,1573
|
|
20241023,112100,5610128650,24400,24450,24450,24400,1090
|
|
20241023,112000,5583519550,24450,24450,24500,24450,1054
|
|
20241023,111900,5557743100,24450,24400,24450,24400,686
|
|
20241023,111800,5540982350,24400,24500,24500,24400,1269
|
|
20241023,111700,5509942050,24500,24650,24700,24500,2503
|
|
20241023,111600,5448375250,24700,24500,24700,24450,9522
|
|
20241023,111500,5214489700,24400,24400,24500,24400,3314
|
|
20241023,111400,5133510500,24400,24400,24450,24350,1497
|
|
20241023,111300,5096983000,24400,24350,24450,24350,5401
|
|
20241023,111200,4965195150,24400,24250,24400,24250,6654
|
|
20241023,111100,4803440650,24250,24300,24300,24250,1378
|
|
20241023,111000,4770016700,24250,24250,24300,24250,434
|
|
20241023,110900,4759479100,24250,24250,24250,24150,1361
|
|
20241023,110800,4726485400,24250,24200,24250,24200,1581
|
|
20241023,110700,4688213600,24150,24150,24150,24100,992
|
|
20241023,110600,4664263750,24100,24100,24150,24100,410
|
|
20241023,110500,4654366650,24100,24100,24150,24050,725
|
|
20241023,110400,4636888450,24050,24050,24100,24050,365
|
|
20241023,110300,4628104900,24100,24100,24150,24100,505
|
|
20241023,110200,4615930200,24100,24100,24150,24100,981
|
|
20241023,110100,4592257250,24100,24100,24150,24100,700
|
|
20241023,110000,4575383250,24050,24100,24100,24050,505
|
|
20241023,105900,4563227650,24100,24200,24200,24050,687
|
|
20241023,105800,4546654150,24200,24300,24300,24150,1253
|
|
20241023,105700,4516313400,24300,24050,24300,24050,5236
|
|
20241023,105600,4389639700,24000,24100,24100,24000,1084
|
|
20241023,105500,4363571550,24050,24100,24100,24050,420
|
|
20241023,105400,4353450950,24100,24100,24150,24050,935
|
|
20241023,105300,4330909100,24100,24050,24100,24050,606
|
|
20241023,105200,4316322150,24050,24100,24100,24050,860
|
|
20241023,105100,4295607000,24100,24250,24300,24050,2810
|
|
20241023,105000,4227777150,24200,24000,24250,24000,4132
|
|
20241023,104900,4128097600,24000,24000,24050,23950,1206
|
|
20241023,104800,4099159350,24000,24000,24050,23900,6434
|
|
20241023,104700,3944815250,23950,23850,24000,23850,5232
|
|
20241023,104600,3819702200,23850,23800,23850,23750,3223
|
|
20241023,104500,3742934400,23800,23750,23800,23700,2226
|
|
20241023,104400,3689994850,23750,23750,23750,23700,407
|
|
20241023,104300,3680336100,23700,23700,23750,23700,620
|
|
20241023,104200,3665640300,23650,23650,23750,23650,1913
|
|
20241023,104100,3620342400,23650,23650,23700,23650,459
|
|
20241023,104000,3609480300,23650,23750,23800,23650,859
|
|
20241023,103900,3589108250,23750,23600,23800,23600,7203
|
|
20241023,103800,3418317500,23600,23550,23600,23550,3067
|
|
20241023,103700,3345976500,23550,23550,23550,23500,223
|
|
20241023,103600,3340725550,23550,23350,23550,23350,4818
|
|
20241023,103500,3227471450,23400,23350,23400,23350,664
|
|
20241023,103400,3211945700,23400,23350,23450,23350,901
|
|
20241023,103300,3190860900,23350,23450,23450,23350,2060
|
|
20241023,103200,3142700400,23500,23450,23500,23400,1532
|
|
20241023,103100,3106799000,23450,23350,23450,23350,864
|
|
20241023,103000,3086567200,23400,23400,23450,23400,943
|
|
20241023,102900,3064500500,23400,23450,23450,23400,1209
|
|
20241023,102800,3036198800,23450,23450,23500,23450,1191
|
|
20241023,102700,3008268350,23450,23500,23550,23400,1097
|
|
20241023,102600,2982522600,23500,23550,23550,23500,1566
|
|
20241023,102500,2945669950,23550,23550,23600,23550,1702
|
|
20241023,102400,2905586850,23550,23600,23600,23500,1738
|
|
20241023,102300,2864663200,23600,23550,23600,23500,2486
|
|
20241023,102200,2806061400,23550,23500,23600,23500,3158
|
|
20241023,102100,2731645050,23550,23650,23650,23550,2107
|
|
20241023,102000,2681911600,23600,23500,23650,23500,2985
|
|
20241023,101900,2611583850,23500,23350,23500,23350,4273
|
|
20241023,101800,2511453150,23300,23350,23350,23300,2471
|
|
20241023,101700,2453853950,23400,23350,23400,23300,1364
|
|
20241023,101600,2422009150,23350,23350,23400,23300,1671
|
|
20241023,101500,2383060400,23350,23200,23400,23200,4316
|
|
20241023,101400,2282524250,23250,23100,23250,23100,1593
|
|
20241023,101300,2245582500,23150,23250,23300,23150,3644
|
|
20241023,101200,2160964050,23250,23250,23300,23200,1075
|
|
20241023,101100,2135967300,23300,23250,23300,23200,1199
|
|
20241023,101000,2108090850,23250,23200,23250,23200,858
|
|
20241023,100900,2088162050,23250,23100,23250,23100,2124
|
|
20241023,100800,2038888200,23150,23150,23200,23100,291
|
|
20241023,100700,2032157400,23100,23100,23150,23100,1099
|
|
20241023,100600,2006717800,23150,23050,23150,23050,336
|
|
20241023,100500,1998949000,23100,23000,23100,23000,1576
|
|
20241023,100400,1962568900,23000,23000,23000,22950,305
|
|
20241023,100300,1955555800,22950,22950,22950,22950,30
|
|
20241023,100200,1954867300,23000,23050,23050,23000,638
|
|
20241023,100100,1940191450,23000,23050,23050,23000,536
|
|
20241023,100000,1927843100,23050,23050,23050,23000,392
|
|
20241023,095900,1918823450,23000,23000,23050,23000,575
|
|
20241023,095800,1905579000,23000,23000,23000,22950,875
|
|
20241023,095700,1885454700,23000,22950,23000,22950,196
|
|
20241023,095600,1880950000,23000,22950,23000,22950,262
|
|
20241023,095500,1874924600,23000,23000,23050,22950,220
|
|
20241023,095400,1869865250,23000,23000,23000,23000,165
|
|
20241023,095300,1866070250,22950,23050,23050,22950,347
|
|
20241023,095200,1858088000,23000,23050,23050,23000,95
|
|
20241023,095100,1855898650,23050,23100,23100,23000,350
|
|
20241023,095000,1847828800,23050,23050,23100,23000,953
|
|
20241023,094900,1825869800,23050,23050,23100,23050,470
|
|
20241023,094800,1815025000,23100,23050,23100,23000,709
|
|
20241023,094700,1798683250,23050,23050,23100,23050,1292
|
|
20241023,094600,1768850300,23050,23050,23100,23050,1280
|
|
20241023,094500,1739325900,23050,23050,23050,22950,871
|
|
20241023,094400,1719279900,23050,23100,23100,23050,682
|
|
20241023,094300,1703529450,23100,23050,23100,23050,855
|
|
20241023,094200,1683787000,23050,23100,23100,23050,1677
|
|
20241023,094100,1645087650,23100,22900,23100,22900,4643
|
|
20241023,094000,1538041100,23000,22900,23100,22900,3039
|
|
20241023,093900,1468208800,22850,22700,22850,22700,2224
|
|
20241023,093800,1417540500,22700,22650,22700,22650,1301
|
|
20241023,093700,1388010950,22700,22650,22700,22650,998
|
|
20241023,093600,1365405000,22650,22650,22650,22600,590
|
|
20241023,093500,1352051800,22600,22550,22650,22550,695
|
|
20241023,093400,1336357150,22550,22450,22550,22450,468
|
|
20241023,093300,1325809650,22500,22500,22500,22500,304
|
|
20241023,093200,1318969650,22500,22500,22500,22450,171
|
|
20241023,093100,1315124200,22500,22450,22500,22450,1089
|
|
20241023,093000,1290639250,22450,22400,22450,22400,400
|
|
20241023,092900,1281678300,22450,22400,22450,22400,886
|
|
20241023,092800,1261789250,22400,22400,22400,22350,739
|
|
20241023,092700,1245244500,22400,22400,22450,22400,1223
|
|
20241023,092600,1217840750,22400,22350,22450,22350,487
|
|
20241023,092500,1206928800,22350,22300,22350,22300,272
|
|
20241023,092400,1200857800,22300,22300,22400,22300,388
|
|
20241023,092300,1192186450,22300,22350,22350,22300,590
|
|
20241023,092200,1179013750,22350,22250,22550,22250,2149
|
|
20241023,092100,1130931050,22250,22350,22350,22250,3422
|
|
20241023,092000,1054598650,22350,22350,22400,22350,289
|
|
20241023,091900,1048139400,22350,22350,22350,22350,222
|
|
20241023,091800,1043177700,22350,22400,22400,22350,841
|
|
20241023,091700,1024347900,22400,22400,22400,22400,401
|
|
20241023,091600,1015365500,22400,22350,22400,22350,4234
|
|
20241023,091500,920534600,22400,22450,22450,22350,2232
|
|
20241023,091400,870546800,22450,22400,22450,22400,185
|
|
20241023,091300,866401650,22400,22450,22500,22400,1023
|
|
20241023,091200,843466400,22450,22450,22500,22400,1083
|
|
20241023,091100,819147650,22450,22450,22500,22400,471
|
|
20241023,091000,808585650,22400,22350,22450,22350,34
|
|
20241023,090900,807824950,22350,22350,22400,22300,1696
|
|
20241023,090800,769876650,22400,22400,22450,22300,1881
|
|
20241023,090700,727819900,22400,22450,22500,22400,602
|
|
20241023,090600,714317750,22450,22600,22600,22450,925
|
|
20241023,090500,693482800,22600,22600,22700,22600,2004
|
|
20241023,090400,648169650,22650,22650,22650,22650,185
|
|
20241023,090300,643979400,22700,22650,22700,22650,101
|
|
20241023,090200,641689200,22600,22700,22750,22600,578
|
|
20241023,090100,628579000,22750,22600,22800,22550,10507
|
|
20241023,090000,390050100,22600,22500,22650,22500,17009
|