588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,184400,2023600700,21950,21950,21950,21950,0
|
|
20241017,184300,2023600700,21950,21950,21950,21950,0
|
|
20241017,184200,2023600700,21950,21950,21950,21950,0
|
|
20241017,184100,2023600700,21950,21950,21950,21950,0
|
|
20241017,184000,2023600700,21950,21950,21950,21950,0
|
|
20241017,183900,2023600700,21950,21950,21950,21950,0
|
|
20241017,183800,2023600700,21950,21950,21950,21950,0
|
|
20241017,183700,2023600700,21950,21950,21950,21950,0
|
|
20241017,183600,2023600700,21950,21950,21950,21950,0
|
|
20241017,183500,2023600700,21950,21950,21950,21950,0
|
|
20241017,183400,2023600700,21950,21950,21950,21950,0
|
|
20241017,183300,2023600700,21950,21950,21950,21950,0
|
|
20241017,183200,2023600700,21950,21950,21950,21950,0
|
|
20241017,183100,2023600700,21950,21950,21950,21950,0
|
|
20241017,183000,2023600700,21950,21950,21950,21950,0
|
|
20241017,182900,2023600700,21950,21950,21950,21950,0
|
|
20241017,182800,2023600700,21950,21950,21950,21950,0
|
|
20241017,182700,2023600700,21950,21950,21950,21950,0
|
|
20241017,182600,2023600700,21950,21950,21950,21950,0
|
|
20241017,182500,2023600700,21950,21950,21950,21950,0
|
|
20241017,182400,2023600700,21950,21950,21950,21950,0
|
|
20241017,182300,2023600700,21950,21950,21950,21950,0
|
|
20241017,182200,2023600700,21950,21950,21950,21950,0
|
|
20241017,182100,2023600700,21950,21950,21950,21950,0
|
|
20241017,182000,2023600700,21950,21950,21950,21950,0
|
|
20241017,181900,2023600700,21950,21950,21950,21950,0
|
|
20241017,181800,2023600700,21950,21950,21950,21950,0
|
|
20241017,181700,2023600700,21950,21950,21950,21950,0
|
|
20241017,181600,2023600700,21950,21950,21950,21950,0
|
|
20241017,181500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,181400,2023600700,21950,21950,21950,21950,0
|
|
20241017,181300,2023600700,21950,21950,21950,21950,0
|
|
20241017,181200,2023600700,21950,21950,21950,21950,0
|
|
20241017,181100,2023600700,21950,21950,21950,21950,0
|
|
20241017,181000,2023600700,21950,21950,21950,21950,0
|
|
20241017,180900,2023600700,21950,21950,21950,21950,0
|
|
20241017,180800,2023600700,21950,21950,21950,21950,0
|
|
20241017,180700,2023600700,21950,21950,21950,21950,0
|
|
20241017,180600,2023600700,21950,21950,21950,21950,0
|
|
20241017,180500,2023600700,21950,21950,21950,21950,0
|
|
20241017,180400,2023600700,21950,21950,21950,21950,0
|
|
20241017,180300,2023600700,21950,21950,21950,21950,0
|
|
20241017,180200,2023600700,21950,21950,21950,21950,0
|
|
20241017,180100,2023600700,21950,21950,21950,21950,0
|
|
20241017,180000,2023600700,21950,21950,21950,21950,0
|
|
20241017,175900,2023600700,21950,21950,21950,21950,0
|
|
20241017,175800,2023600700,21950,21950,21950,21950,0
|
|
20241017,175700,2023600700,21950,21950,21950,21950,0
|
|
20241017,175600,2023600700,21950,21950,21950,21950,0
|
|
20241017,175500,2023600700,21950,21950,21950,21950,0
|
|
20241017,175400,2023600700,21950,21950,21950,21950,0
|
|
20241017,175300,2023600700,21950,21950,21950,21950,0
|
|
20241017,175200,2023600700,21950,21950,21950,21950,0
|
|
20241017,175100,2023600700,21950,21950,21950,21950,0
|
|
20241017,175000,2023600700,21950,21950,21950,21950,0
|
|
20241017,174900,2023600700,21950,21950,21950,21950,0
|
|
20241017,174800,2023600700,21950,21950,21950,21950,0
|
|
20241017,174700,2023600700,21950,21950,21950,21950,0
|
|
20241017,174600,2023600700,21950,21950,21950,21950,0
|
|
20241017,174500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,174400,2023600700,21950,21950,21950,21950,0
|
|
20241017,174300,2023600700,21950,21950,21950,21950,0
|
|
20241017,174200,2023600700,21950,21950,21950,21950,0
|
|
20241017,174100,2023600700,21950,21950,21950,21950,0
|
|
20241017,174000,2023600700,21950,21950,21950,21950,0
|
|
20241017,173900,2023600700,21950,21950,21950,21950,0
|
|
20241017,173800,2023600700,21950,21950,21950,21950,0
|
|
20241017,173700,2023600700,21950,21950,21950,21950,0
|
|
20241017,173600,2023600700,21950,21950,21950,21950,0
|
|
20241017,173500,2023600700,21950,21950,21950,21950,0
|
|
20241017,173400,2023600700,21950,21950,21950,21950,0
|
|
20241017,173300,2023600700,21950,21950,21950,21950,0
|
|
20241017,173200,2023600700,21950,21950,21950,21950,0
|
|
20241017,173100,2023600700,21950,21950,21950,21950,0
|
|
20241017,173000,2023600700,21950,21950,21950,21950,0
|
|
20241017,172900,2023600700,21950,21950,21950,21950,0
|
|
20241017,172800,2023600700,21950,21950,21950,21950,0
|
|
20241017,172700,2023600700,21950,21950,21950,21950,0
|
|
20241017,172600,2023600700,21950,21950,21950,21950,0
|
|
20241017,172500,2023600700,21950,21950,21950,21950,0
|
|
20241017,172400,2023600700,21950,21950,21950,21950,0
|
|
20241017,172300,2023600700,21950,21950,21950,21950,0
|
|
20241017,172200,2023600700,21950,21950,21950,21950,0
|
|
20241017,172100,2023600700,21950,21950,21950,21950,0
|
|
20241017,172000,2023600700,21950,21950,21950,21950,0
|
|
20241017,171900,2023600700,21950,21950,21950,21950,0
|
|
20241017,171800,2023600700,21950,21950,21950,21950,0
|
|
20241017,171700,2023600700,21950,21950,21950,21950,0
|
|
20241017,171600,2023600700,21950,21950,21950,21950,0
|
|
20241017,171500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,171400,2023600700,21950,21950,21950,21950,0
|
|
20241017,171300,2023600700,21950,21950,21950,21950,0
|
|
20241017,171200,2023600700,21950,21950,21950,21950,0
|
|
20241017,171100,2023600700,21950,21950,21950,21950,0
|
|
20241017,171000,2023600700,21950,21950,21950,21950,0
|
|
20241017,170900,2023600700,21950,21950,21950,21950,0
|
|
20241017,170800,2023600700,21950,21950,21950,21950,0
|
|
20241017,170700,2023600700,21950,21950,21950,21950,0
|
|
20241017,170600,2023600700,21950,21950,21950,21950,0
|
|
20241017,170500,2023600700,21950,21950,21950,21950,0
|
|
20241017,170400,2023600700,21950,21950,21950,21950,0
|
|
20241017,170300,2023600700,21950,21950,21950,21950,0
|
|
20241017,170200,2023600700,21950,21950,21950,21950,0
|
|
20241017,170100,2023600700,21950,21950,21950,21950,0
|
|
20241017,170000,2023600700,21950,21950,21950,21950,0
|
|
20241017,165900,2023600700,21950,21950,21950,21950,0
|
|
20241017,165800,2023600700,21950,21950,21950,21950,0
|
|
20241017,165700,2023600700,21950,21950,21950,21950,0
|
|
20241017,165600,2023600700,21950,21950,21950,21950,0
|
|
20241017,165500,2023600700,21950,21950,21950,21950,0
|
|
20241017,165400,2023600700,21950,21950,21950,21950,0
|
|
20241017,165300,2023600700,21950,21950,21950,21950,0
|
|
20241017,165200,2023600700,21950,21950,21950,21950,0
|
|
20241017,165100,2023600700,21950,21950,21950,21950,0
|
|
20241017,165000,2023600700,21950,21950,21950,21950,0
|
|
20241017,164900,2023600700,21950,21950,21950,21950,0
|
|
20241017,164800,2023600700,21950,21950,21950,21950,0
|
|
20241017,164700,2023600700,21950,21950,21950,21950,0
|
|
20241017,164600,2023600700,21950,21950,21950,21950,0
|
|
20241017,164500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,164400,2023600700,21950,21950,21950,21950,0
|
|
20241017,164300,2023600700,21950,21950,21950,21950,0
|
|
20241017,164200,2023600700,21950,21950,21950,21950,0
|
|
20241017,164100,2023600700,21950,21950,21950,21950,0
|
|
20241017,164000,2023600700,21950,21950,21950,21950,0
|
|
20241017,163900,2023600700,21950,21950,21950,21950,0
|
|
20241017,163800,2023600700,21950,21950,21950,21950,0
|
|
20241017,163700,2023600700,21950,21950,21950,21950,0
|
|
20241017,163600,2023600700,21950,21950,21950,21950,0
|
|
20241017,163500,2023600700,21950,21950,21950,21950,0
|
|
20241017,163400,2023600700,21950,21950,21950,21950,0
|
|
20241017,163300,2023600700,21950,21950,21950,21950,0
|
|
20241017,163200,2023600700,21950,21950,21950,21950,0
|
|
20241017,163100,2023600700,21950,21950,21950,21950,0
|
|
20241017,163000,2023600700,21950,21950,21950,21950,0
|
|
20241017,162900,2023600700,21950,21950,21950,21950,0
|
|
20241017,162800,2023600700,21950,21950,21950,21950,0
|
|
20241017,162700,2023600700,21950,21950,21950,21950,0
|
|
20241017,162600,2023600700,21950,21950,21950,21950,0
|
|
20241017,162500,2023600700,21950,21950,21950,21950,0
|
|
20241017,162400,2023600700,21950,21950,21950,21950,0
|
|
20241017,162300,2023600700,21950,21950,21950,21950,0
|
|
20241017,162200,2023600700,21950,21950,21950,21950,0
|
|
20241017,162100,2023600700,21950,21950,21950,21950,0
|
|
20241017,162000,2023600700,21950,21950,21950,21950,0
|
|
20241017,161900,2023600700,21950,21950,21950,21950,0
|
|
20241017,161800,2023600700,21950,21950,21950,21950,0
|
|
20241017,161700,2023600700,21950,21950,21950,21950,0
|
|
20241017,161600,2023600700,21950,21950,21950,21950,0
|
|
20241017,161500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,161400,2023600700,21950,21950,21950,21950,0
|
|
20241017,161300,2023600700,21950,21950,21950,21950,0
|
|
20241017,161200,2023600700,21950,21950,21950,21950,0
|
|
20241017,161100,2023600700,21950,21950,21950,21950,0
|
|
20241017,161000,2023600700,21950,21950,21950,21950,0
|
|
20241017,160900,2023600700,21950,21950,21950,21950,0
|
|
20241017,160800,2023600700,21950,21950,21950,21950,0
|
|
20241017,160700,2023600700,21950,21950,21950,21950,0
|
|
20241017,160600,2023600700,21950,21950,21950,21950,0
|
|
20241017,160500,2023600700,21950,21950,21950,21950,0
|
|
20241017,160400,2023600700,21950,21950,21950,21950,0
|
|
20241017,160300,2023600700,21950,21950,21950,21950,0
|
|
20241017,160200,2023600700,21950,21950,21950,21950,0
|
|
20241017,160100,2023600700,21950,21950,21950,21950,0
|
|
20241017,160000,2023600700,21950,21950,21950,21950,0
|
|
20241017,155900,2023600700,21950,21950,21950,21950,0
|
|
20241017,155800,2023600700,21950,21950,21950,21950,0
|
|
20241017,155700,2023600700,21950,21950,21950,21950,0
|
|
20241017,155600,2023600700,21950,21950,21950,21950,0
|
|
20241017,155500,2023600700,21950,21950,21950,21950,0
|
|
20241017,155400,2023600700,21950,21950,21950,21950,0
|
|
20241017,155300,2023600700,21950,21950,21950,21950,0
|
|
20241017,155200,2023600700,21950,21950,21950,21950,0
|
|
20241017,155100,2023600700,21950,21950,21950,21950,0
|
|
20241017,155000,2023600700,21950,21950,21950,21950,0
|
|
20241017,154900,2023600700,21950,21950,21950,21950,0
|
|
20241017,154800,2023600700,21950,21950,21950,21950,0
|
|
20241017,154700,2023600700,21950,21950,21950,21950,0
|
|
20241017,154600,2023600700,21950,21950,21950,21950,0
|
|
20241017,154500,2023600700,21950,21950,21950,21950,2845
|
|
20241017,154400,2023600700,21950,21950,21950,21950,0
|
|
20241017,154300,2023600700,21950,21950,21950,21950,0
|
|
20241017,154200,2023600700,21950,21950,21950,21950,0
|
|
20241017,154100,2023600700,21950,21950,21950,21950,0
|
|
20241017,154000,2023600700,21950,21950,21950,21950,0
|
|
20241017,153900,2023600700,21950,21950,21950,21950,0
|
|
20241017,153800,2023600700,21950,21950,21950,21950,0
|
|
20241017,153700,2023600700,21950,21950,21950,21950,0
|
|
20241017,153600,2023600700,21950,21950,21950,21950,0
|
|
20241017,153500,2023600700,21950,21950,21950,21950,0
|
|
20241017,153400,2023600700,21950,21950,21950,21950,0
|
|
20241017,153300,2023600700,21950,21950,21950,21950,0
|
|
20241017,153200,2023600700,21950,21950,21950,21950,0
|
|
20241017,153100,2023600700,21950,21950,21950,21950,0
|
|
20241017,153000,2023600700,21950,21950,21950,21950,2845
|
|
20241017,152900,1961152950,22100,22100,22100,22100,0
|
|
20241017,152800,1961152950,22100,22100,22100,22100,0
|
|
20241017,152700,1961152950,22100,22100,22100,22100,0
|
|
20241017,152600,1961152950,22100,22100,22100,22100,0
|
|
20241017,152500,1961152950,22100,22100,22100,22100,0
|
|
20241017,152400,1961152950,22100,22100,22100,22100,0
|
|
20241017,152300,1961152950,22100,22100,22100,22100,0
|
|
20241017,152200,1961152950,22100,22100,22100,22100,0
|
|
20241017,152100,1961152950,22100,22100,22100,22100,0
|
|
20241017,152000,1961152950,22100,22100,22100,22100,0
|
|
20241017,151900,1961152950,22100,22050,22100,22050,155
|
|
20241017,151800,1957734100,22100,21950,22100,21950,91
|
|
20241017,151700,1955733600,22000,22000,22000,21950,169
|
|
20241017,151600,1952017750,22050,21950,22050,21950,1030
|
|
20241017,151500,1929351350,21950,21950,22100,21950,448
|
|
20241017,151400,1919510250,21950,21950,22000,21950,316
|
|
20241017,151300,1912568750,22000,21950,22000,21950,336
|
|
20241017,151200,1905191850,21950,22000,22000,21950,384
|
|
20241017,151100,1896755450,21950,22000,22100,21950,610
|
|
20241017,151000,1883343050,22000,22000,22150,22000,872
|
|
20241017,150900,1864153800,22050,22050,22050,22050,49
|
|
20241017,150800,1863073350,22100,22100,22100,22100,0
|
|
20241017,150700,1863073350,22100,22000,22100,22000,102
|
|
20241017,150600,1860820150,21950,22100,22100,21950,1598
|
|
20241017,150500,1825673500,22100,22100,22100,22100,25
|
|
20241017,150400,1825121000,22100,22100,22100,22100,35
|
|
20241017,150300,1824347500,22150,22050,22150,22050,118
|
|
20241017,150200,1821745150,22100,22100,22100,22100,140
|
|
20241017,150100,1818651150,22150,22050,22150,22050,283
|
|
20241017,150000,1812396450,22050,22100,22100,22050,10
|
|
20241017,145900,1812175600,22100,22100,22100,22100,1
|
|
20241017,145800,1812153500,22100,22200,22200,22100,489
|
|
20241017,145700,1801346100,22200,22050,22200,22050,1536
|
|
20241017,145600,1767408900,22050,22000,22050,22000,81
|
|
20241017,145500,1765623350,22000,22000,22000,22000,1
|
|
20241017,145400,1765601350,22050,22050,22050,22000,107
|
|
20241017,145300,1763243050,22050,22000,22050,22000,16
|
|
20241017,145200,1762890300,22050,22050,22050,22000,235
|
|
20241017,145100,1757719050,22050,22050,22050,22050,13
|
|
20241017,145000,1757432400,22000,22000,22000,22000,50
|
|
20241017,144900,1756332400,22000,22050,22050,22000,18
|
|
20241017,144800,1755935800,22000,22000,22000,22000,150
|
|
20241017,144700,1752635800,22000,22000,22000,22000,108
|
|
20241017,144600,1750259800,22000,22000,22000,22000,330
|
|
20241017,144500,1742999800,22000,22050,22050,22000,6
|
|
20241017,144400,1742867550,22000,22000,22000,22000,5
|
|
20241017,144300,1742757550,22000,22000,22000,22000,116
|
|
20241017,144200,1740205550,22000,22050,22050,22000,9
|
|
20241017,144100,1740007450,22050,22050,22050,22000,232
|
|
20241017,144000,1734903100,22050,22050,22050,22050,1
|
|
20241017,143900,1734881050,22050,22050,22050,22000,25
|
|
20241017,143800,1734329900,22000,22000,22000,22000,0
|
|
20241017,143700,1734329900,22000,22000,22000,22000,0
|
|
20241017,143600,1734329900,22000,22000,22000,22000,85
|
|
20241017,143500,1732459900,21950,22000,22000,21950,208
|
|
20241017,143400,1727892650,22000,22000,22000,22000,0
|
|
20241017,143300,1727892650,22000,22000,22000,22000,50
|
|
20241017,143200,1726792650,22000,21950,22000,21950,360
|
|
20241017,143100,1718883650,21950,21950,22000,21950,112
|
|
20241017,143000,1716425200,21950,21950,21950,21950,9
|
|
20241017,142900,1716227650,21950,22000,22000,21950,55
|
|
20241017,142800,1715017800,21950,21950,21950,21950,99
|
|
20241017,142700,1712844750,22000,21950,22000,21950,50
|
|
20241017,142600,1711746250,21950,22000,22000,21950,1428
|
|
20241017,142500,1680358900,22050,22050,22050,22050,134
|
|
20241017,142400,1677404200,22000,22050,22050,22000,30
|
|
20241017,142300,1676744150,22050,22050,22050,22000,119
|
|
20241017,142200,1674125700,22000,22000,22000,22000,22
|
|
20241017,142100,1673641700,22000,22000,22000,22000,30
|
|
20241017,142000,1672981700,22050,22050,22050,22000,12
|
|
20241017,141900,1672717600,22000,22050,22050,22000,13
|
|
20241017,141800,1672431000,22000,22000,22000,22000,102
|
|
20241017,141700,1670187000,22000,22000,22000,22000,2
|
|
20241017,141600,1670143000,22000,22050,22050,22000,665
|
|
20241017,141500,1655512750,22050,22050,22050,22050,10
|
|
20241017,141400,1655292250,22050,22050,22050,22000,13
|
|
20241017,141300,1655005850,22050,22050,22050,22050,6
|
|
20241017,141200,1654873550,22050,22050,22050,22050,24
|
|
20241017,141100,1654344350,22050,22050,22050,22000,21
|
|
20241017,141000,1653881350,22050,22050,22050,22000,284
|
|
20241017,140900,1647620000,22050,22050,22050,22000,73
|
|
20241017,140800,1646013350,22050,22000,22050,22000,127
|
|
20241017,140700,1643219300,22000,22000,22000,22000,0
|
|
20241017,140600,1643219300,22000,22000,22000,22000,133
|
|
20241017,140500,1640293300,22050,22050,22050,22000,222
|
|
20241017,140400,1635408200,22050,22050,22050,22000,67
|
|
20241017,140300,1633930950,22000,22000,22000,22000,50
|
|
20241017,140200,1632830950,22000,22000,22000,22000,35
|
|
20241017,140100,1632060950,22000,22050,22050,22000,53
|
|
20241017,140000,1630894900,22000,22050,22050,22000,114
|
|
20241017,135900,1628381250,22000,22000,22000,22000,10
|
|
20241017,135800,1628161250,22050,22050,22050,22050,24
|
|
20241017,135700,1627632050,22050,22050,22050,22000,45
|
|
20241017,135600,1626640050,22050,22050,22050,22050,1
|
|
20241017,135500,1626618000,22050,22050,22050,22050,113
|
|
20241017,135400,1624126350,22050,22050,22050,22050,5
|
|
20241017,135300,1624016100,22050,22050,22050,22050,42
|
|
20241017,135200,1623090000,22050,22050,22050,22050,16
|
|
20241017,135100,1622737200,22000,22050,22050,22000,543
|
|
20241017,135000,1610790200,22050,22050,22050,22050,392
|
|
20241017,134900,1602146600,22050,22100,22100,22050,14
|
|
20241017,134800,1601837400,22050,22050,22050,22050,0
|
|
20241017,134700,1601837400,22050,22100,22100,22050,1155
|
|
20241017,134600,1576354550,22100,22100,22100,22100,4
|
|
20241017,134500,1576266150,22100,22100,22100,22100,30
|
|
20241017,134400,1575603150,22100,22150,22150,22100,85
|
|
20241017,134300,1573720450,22100,22100,22150,22100,121
|
|
20241017,134200,1571043850,22100,22150,22150,22100,7
|
|
20241017,134100,1570889000,22150,22150,22150,22150,0
|
|
20241017,134000,1570889000,22150,22200,22200,22150,2
|
|
20241017,133900,1570844650,22100,22150,22150,22100,5
|
|
20241017,133800,1570733950,22150,22100,22150,22100,1006
|
|
20241017,133700,1548501100,22100,22150,22150,22100,99
|
|
20241017,133600,1546308450,22200,22200,22200,22150,160
|
|
20241017,133500,1542763750,22200,22200,22200,22200,10
|
|
20241017,133400,1542541750,22200,22200,22200,22200,0
|
|
20241017,133300,1542541750,22200,22200,22200,22200,52
|
|
20241017,133200,1541387350,22200,22200,22200,22200,0
|
|
20241017,133100,1541387350,22200,22150,22200,22150,79
|
|
20241017,133000,1539636500,22150,22150,22150,22150,50
|
|
20241017,132900,1538529000,22200,22200,22250,22200,81
|
|
20241017,132800,1536730750,22200,22200,22200,22200,0
|
|
20241017,132700,1536730750,22200,22200,22200,22200,3
|
|
20241017,132600,1536664150,22200,22150,22200,22150,17
|
|
20241017,132500,1536287250,22150,22150,22150,22150,40
|
|
20241017,132400,1535401250,22150,22150,22150,22150,225
|
|
20241017,132300,1530417500,22100,22150,22200,22100,318
|
|
20241017,132200,1523374200,22150,22150,22150,22150,53
|
|
20241017,132100,1522200250,22150,22150,22150,22100,90
|
|
20241017,132000,1520206800,22150,22150,22150,22150,3
|
|
20241017,131900,1520140350,22150,22100,22150,22100,12
|
|
20241017,131800,1519875100,22100,22150,22150,22100,8
|
|
20241017,131700,1519697950,22150,22150,22150,22150,0
|
|
20241017,131600,1519697950,22150,22150,22150,22150,58
|
|
20241017,131500,1518413250,22200,22150,22200,22150,63
|
|
20241017,131400,1517015800,22150,22200,22200,22150,78
|
|
20241017,131300,1515288050,22200,22150,22200,22100,1455
|
|
20241017,131200,1483105600,22150,22200,22200,22150,258
|
|
20241017,131100,1477380750,22200,22200,22200,22200,310
|
|
20241017,131000,1470498750,22200,22200,22200,22200,104
|
|
20241017,130900,1468189950,22200,22200,22200,22200,37
|
|
20241017,130800,1467368550,22200,22200,22200,22200,424
|
|
20241017,130700,1457955750,22250,22250,22250,22250,56
|
|
20241017,130600,1456709750,22250,22250,22250,22250,9
|
|
20241017,130500,1456509500,22250,22250,22250,22250,66
|
|
20241017,130400,1455041000,22250,22250,22250,22250,5
|
|
20241017,130300,1454929750,22250,22250,22250,22250,0
|
|
20241017,130200,1454929750,22250,22250,22250,22250,8
|
|
20241017,130100,1454751750,22200,22200,22200,22200,0
|
|
20241017,130000,1454751750,22200,22200,22250,22200,38
|
|
20241017,125900,1453907850,22200,22200,22200,22200,19
|
|
20241017,125800,1453486050,22200,22200,22200,22200,25
|
|
20241017,125700,1452931050,22150,22150,22200,22150,156
|
|
20241017,125600,1449475600,22150,22200,22200,22150,46
|
|
20241017,125500,1448455500,22200,22200,22200,22200,0
|
|
20241017,125400,1448455500,22200,22200,22200,22200,147
|
|
20241017,125300,1445192100,22200,22200,22200,22200,138
|
|
20241017,125200,1442128500,22200,22200,22200,22200,300
|
|
20241017,125100,1435468500,22250,22200,22250,22200,5
|
|
20241017,125000,1435357350,22200,22250,22250,22200,55
|
|
20241017,124900,1434134500,22250,22250,22250,22250,12
|
|
20241017,124800,1433867500,22250,22250,22250,22250,232
|
|
20241017,124700,1428705500,22300,22300,22300,22300,36
|
|
20241017,124600,1427902700,22300,22300,22300,22300,0
|
|
20241017,124500,1427902700,22300,22300,22300,22300,23
|
|
20241017,124400,1427389800,22250,22250,22250,22250,77
|
|
20241017,124300,1425676550,22250,22250,22250,22250,0
|
|
20241017,124200,1425676550,22250,22300,22300,22250,263
|
|
20241017,124100,1419824650,22250,22250,22250,22250,301
|
|
20241017,124000,1413127400,22300,22300,22300,22300,29
|
|
20241017,123900,1412480700,22250,22250,22250,22250,44
|
|
20241017,123800,1411501700,22250,22250,22250,22250,0
|
|
20241017,123700,1411501700,22250,22300,22300,22250,32
|
|
20241017,123600,1410789600,22300,22300,22300,22250,17
|
|
20241017,123500,1410410800,22250,22250,22250,22250,16
|
|
20241017,123400,1410054800,22250,22300,22300,22250,187
|
|
20241017,123300,1405892350,22300,22300,22300,22300,51
|
|
20241017,123200,1404755050,22300,22300,22300,22300,30
|
|
20241017,123100,1404086050,22350,22350,22350,22350,2
|
|
20241017,123000,1404041350,22350,22300,22350,22250,87
|
|
20241017,122900,1402101600,22300,22300,22300,22300,0
|
|
20241017,122800,1402101600,22300,22300,22300,22300,30
|
|
20241017,122700,1401432600,22250,22250,22250,22250,250
|
|
20241017,122600,1395870100,22300,22300,22300,22250,378
|
|
20241017,122500,1387441350,22350,22350,22350,22350,0
|
|
20241017,122400,1387441350,22350,22350,22350,22350,15
|
|
20241017,122300,1387106100,22350,22350,22350,22350,0
|
|
20241017,122200,1387106100,22350,22350,22350,22350,0
|
|
20241017,122100,1387106100,22350,22350,22350,22350,10
|
|
20241017,122000,1386882600,22300,22300,22300,22300,0
|
|
20241017,121900,1386882600,22300,22300,22300,22300,5
|
|
20241017,121800,1386771100,22300,22300,22300,22300,16
|
|
20241017,121700,1386414300,22350,22350,22350,22350,132
|
|
20241017,121600,1383464100,22350,22350,22350,22350,2
|
|
20241017,121500,1383419400,22350,22350,22350,22300,17
|
|
20241017,121400,1383039550,22350,22300,22350,22300,12
|
|
20241017,121300,1382771450,22300,22300,22300,22300,148
|
|
20241017,121200,1379471050,22300,22300,22300,22300,4
|
|
20241017,121100,1379381850,22300,22350,22350,22300,14
|
|
20241017,121000,1379069600,22350,22350,22350,22350,29
|
|
20241017,120900,1378421450,22350,22350,22350,22350,0
|
|
20241017,120800,1378421450,22350,22300,22350,22300,5
|
|
20241017,120700,1378309800,22350,22350,22350,22350,1
|
|
20241017,120600,1378287450,22300,22300,22300,22300,194
|
|
20241017,120500,1373961250,22300,22350,22350,22300,107
|
|
20241017,120400,1371572400,22350,22350,22350,22350,12
|
|
20241017,120300,1371304200,22350,22350,22350,22350,27
|
|
20241017,120200,1370700750,22350,22350,22350,22350,0
|
|
20241017,120100,1370700750,22350,22300,22350,22300,7
|
|
20241017,120000,1370544350,22350,22350,22350,22350,2
|
|
20241017,115900,1370499650,22300,22300,22300,22300,1
|
|
20241017,115800,1370477350,22250,22250,22250,22250,0
|
|
20241017,115700,1370477350,22250,22250,22250,22250,0
|
|
20241017,115600,1370477350,22250,22250,22250,22250,0
|
|
20241017,115500,1370477350,22250,22250,22250,22250,21
|
|
20241017,115400,1370010100,22350,22350,22350,22350,6
|
|
20241017,115300,1369876000,22250,22250,22250,22250,3
|
|
20241017,115200,1369809250,22250,22250,22250,22250,1
|
|
20241017,115100,1369787000,22300,22350,22350,22300,350
|
|
20241017,115000,1361969500,22300,22300,22300,22300,4
|
|
20241017,114900,1361880300,22300,22300,22300,22300,20
|
|
20241017,114800,1361434300,22300,22300,22300,22300,6
|
|
20241017,114700,1361300500,22250,22250,22250,22250,0
|
|
20241017,114600,1361300500,22250,22300,22300,22250,46
|
|
20241017,114500,1360276700,22300,22300,22300,22300,1
|
|
20241017,114400,1360254400,22300,22300,22300,22300,0
|
|
20241017,114300,1360254400,22300,22300,22300,22300,0
|
|
20241017,114200,1360254400,22300,22300,22300,22300,28
|
|
20241017,114100,1359630000,22300,22300,22300,22300,74
|
|
20241017,114000,1357979800,22350,22300,22350,22300,151
|
|
20241017,113900,1354606850,22350,22350,22350,22350,2
|
|
20241017,113800,1354562150,22350,22350,22350,22350,1
|
|
20241017,113700,1354539800,22350,22350,22350,22350,4
|
|
20241017,113600,1354450400,22400,22350,22400,22350,51
|
|
20241017,113500,1353308100,22350,22300,22350,22300,89
|
|
20241017,113400,1351322350,22300,22350,22350,22300,971
|
|
20241017,113300,1329621550,22400,22400,22400,22400,21
|
|
20241017,113200,1329151150,22350,22350,22350,22350,413
|
|
20241017,113100,1319920600,22350,22350,22350,22350,5
|
|
20241017,113000,1319808850,22350,22400,22400,22300,14
|
|
20241017,112900,1319496100,22400,22300,22400,22250,20
|
|
20241017,112800,1319048700,22400,22300,22400,22300,4
|
|
20241017,112700,1318959400,22400,22400,22400,22300,46
|
|
20241017,112600,1317932500,22400,22350,22400,22350,46
|
|
20241017,112500,1316902600,22400,22300,22400,22300,302
|
|
20241017,112400,1310143200,22300,22300,22400,22300,173
|
|
20241017,112300,1306282700,22250,22250,22250,22250,58
|
|
20241017,112200,1304992200,22250,22250,22250,22250,222
|
|
20241017,112100,1300052700,22250,22200,22250,22200,143
|
|
20241017,112000,1296875150,22250,22250,22250,22250,5
|
|
20241017,111900,1296763900,22250,22200,22250,22200,4
|
|
20241017,111800,1296674950,22250,22250,22250,22250,17
|
|
20241017,111700,1296296700,22250,22250,22250,22200,4
|
|
20241017,111600,1296207800,22250,22250,22250,22150,41
|
|
20241017,111500,1295295650,22200,22200,22250,22200,34
|
|
20241017,111400,1294540800,22250,22250,22250,22150,617
|
|
20241017,111300,1280867900,22250,22250,22250,22250,11
|
|
20241017,111200,1280623150,22250,22250,22250,22150,437
|
|
20241017,111100,1270926800,22250,22250,22250,22250,26
|
|
20241017,111000,1270348300,22300,22250,22300,22200,537
|
|
20241017,110900,1258421350,22250,22250,22250,22250,68
|
|
20241017,110800,1256908350,22250,22300,22300,22250,233
|
|
20241017,110700,1251723950,22250,22250,22250,22250,6
|
|
20241017,110600,1251590450,22250,22200,22250,22200,444
|
|
20241017,110500,1241732300,22150,22150,22150,22150,0
|
|
20241017,110400,1241732300,22150,22200,22200,22150,169
|
|
20241017,110300,1237983000,22150,22150,22150,22150,40
|
|
20241017,110200,1237097000,22150,22150,22150,22150,38
|
|
20241017,110100,1236255300,22150,22150,22150,22150,0
|
|
20241017,110000,1236255300,22150,22150,22150,22150,55
|
|
20241017,105900,1235037050,22200,22200,22200,22200,0
|
|
20241017,105800,1235037050,22200,22200,22200,22150,198
|
|
20241017,105700,1230650950,22100,22100,22100,22100,396
|
|
20241017,105600,1221899350,22100,22150,22200,22100,91
|
|
20241017,105500,1219885150,22150,22150,22150,22150,0
|
|
20241017,105400,1219885150,22150,22150,22150,22150,0
|
|
20241017,105300,1219885150,22150,22100,22200,22100,37
|
|
20241017,105200,1219067200,22150,22150,22150,22150,44
|
|
20241017,105100,1218092600,22150,22150,22150,22150,24
|
|
20241017,105000,1217561000,22100,22150,22150,22100,505
|
|
20241017,104900,1206400250,22150,22100,22150,22100,465
|
|
20241017,104800,1196114550,22100,22100,22100,22100,198
|
|
20241017,104700,1191738750,22150,22150,22200,22150,101
|
|
20241017,104600,1189501550,22150,22150,22200,22150,96
|
|
20241017,104500,1187375100,22200,22250,22300,22200,814
|
|
20241017,104400,1169302550,22300,22300,22300,22300,0
|
|
20241017,104300,1169302550,22300,22250,22300,22250,35
|
|
20241017,104200,1168522150,22300,22250,22300,22250,198
|
|
20241017,104100,1164109600,22250,22250,22250,22250,8
|
|
20241017,104000,1163931600,22250,22300,22300,22250,42
|
|
20241017,103900,1162997050,22300,22250,22300,22250,20
|
|
20241017,103800,1162552000,22200,22250,22250,22200,238
|
|
20241017,103700,1157266550,22300,22300,22300,22300,124
|
|
20241017,103600,1154501350,22300,22300,22350,22300,203
|
|
20241017,103500,1149974300,22300,22350,22350,22300,4
|
|
20241017,103400,1149884950,22350,22350,22350,22300,207
|
|
20241017,103300,1145268500,22350,22250,22350,22250,1579
|
|
20241017,103200,1110090100,22200,22200,22200,22200,4
|
|
20241017,103100,1110001300,22200,22200,22200,22200,79
|
|
20241017,103000,1108247500,22250,22250,22250,22200,75
|
|
20241017,102900,1106582350,22250,22250,22250,22250,0
|
|
20241017,102800,1106582350,22250,22200,22250,22200,126
|
|
20241017,102700,1103784850,22200,22200,22250,22200,5
|
|
20241017,102600,1103673800,22250,22200,22250,22200,7
|
|
20241017,102500,1103518250,22200,22200,22200,22200,0
|
|
20241017,102400,1103518250,22200,22200,22200,22200,46
|
|
20241017,102300,1102497050,22200,22200,22200,22150,20
|
|
20241017,102200,1102053100,22200,22200,22250,22200,327
|
|
20241017,102100,1094792500,22250,22300,22300,22250,10
|
|
20241017,102000,1094569900,22300,22250,22300,22250,64
|
|
20241017,101900,1093144950,22250,22250,22250,22250,347
|
|
20241017,101800,1085424200,22250,22250,22250,22250,169
|
|
20241017,101700,1081663950,22200,22250,22250,22200,550
|
|
20241017,101600,1069426900,22300,22300,22300,22300,122
|
|
20241017,101500,1066706300,22300,22350,22350,22300,11
|
|
20241017,101400,1066460750,22350,22350,22350,22350,22
|
|
20241017,101300,1065969050,22350,22300,22350,22300,7
|
|
20241017,101200,1065812900,22250,22250,22250,22250,105
|
|
20241017,101100,1063476650,22300,22250,22300,22250,154
|
|
20241017,101000,1060048600,22250,22400,22400,22250,454
|
|
20241017,100900,1049909000,22450,22450,22450,22450,86
|
|
20241017,100800,1047978300,22400,22400,22400,22400,290
|
|
20241017,100700,1041482300,22450,22350,22450,22350,460
|
|
20241017,100600,1031200000,22350,22300,22350,22300,93
|
|
20241017,100500,1029121500,22300,22350,22350,22300,18
|
|
20241017,100400,1028720000,22300,22300,22300,22300,119
|
|
20241017,100300,1026066300,22300,22250,22300,22250,126
|
|
20241017,100200,1023260700,22300,22300,22300,22300,210
|
|
20241017,100100,1018577700,22300,22350,22450,22300,212
|
|
20241017,100000,1013840300,22350,22450,22450,22350,93
|
|
20241017,095900,1011757200,22450,22450,22450,22450,33
|
|
20241017,095800,1011016350,22450,22450,22450,22450,209
|
|
20241017,095700,1006324300,22350,22400,22400,22350,840
|
|
20241017,095600,987514400,22400,22500,22500,22400,1226
|
|
20241017,095500,960010650,22500,22500,22500,22500,13
|
|
20241017,095400,959718150,22500,22500,22500,22500,14
|
|
20241017,095300,959403150,22550,22500,22550,22500,63
|
|
20241017,095200,957985100,22500,22450,22500,22450,216
|
|
20241017,095100,953130150,22500,22450,22500,22450,89
|
|
20241017,095000,951128850,22400,22400,22400,22400,44
|
|
20241017,094900,950143250,22450,22450,22450,22450,151
|
|
20241017,094800,946753300,22450,22500,22500,22450,751
|
|
20241017,094700,929872000,22500,22500,22500,22500,4
|
|
20241017,094600,929782000,22550,22600,22650,22550,1996
|
|
20241017,094500,884726350,22650,22600,22650,22600,24
|
|
20241017,094400,884182850,22600,22500,22600,22500,2746
|
|
20241017,094300,822181400,22500,22550,22550,22500,4
|
|
20241017,094200,822091300,22550,22500,22550,22500,97
|
|
20241017,094100,819908300,22500,22400,22550,22400,361
|
|
20241017,094000,811797700,22450,22450,22500,22450,171
|
|
20241017,093900,807958550,22450,22450,22500,22450,71
|
|
20241017,093800,806361700,22500,22450,22500,22450,185
|
|
20241017,093700,802204450,22450,22550,22550,22450,1397
|
|
20241017,093600,770783250,22550,22500,22550,22500,441
|
|
20241017,093500,760855000,22500,22500,22500,22500,103
|
|
20241017,093400,758537500,22500,22450,22500,22450,42
|
|
20241017,093300,757593650,22450,22450,22550,22450,299
|
|
20241017,093200,750863650,22550,22550,22550,22500,1086
|
|
20241017,093100,726420550,22550,22350,22550,22350,1566
|
|
20241017,093000,691226250,22350,22300,22350,22300,463
|
|
20241017,092900,680892700,22300,22300,22300,22300,16
|
|
20241017,092800,680535900,22300,22350,22350,22300,721
|
|
20241017,092700,664439150,22350,22400,22400,22350,1463
|
|
20241017,092600,631718750,22400,22400,22400,22400,43
|
|
20241017,092500,630755550,22350,22350,22350,22300,501
|
|
20241017,092400,619561450,22350,22300,22350,22250,166
|
|
20241017,092300,615856800,22350,22350,22350,22250,29
|
|
20241017,092200,615209150,22250,22200,22250,22150,866
|
|
20241017,092100,595988050,22200,22300,22300,22200,614
|
|
20241017,092000,582352650,22200,22150,22200,22150,226
|
|
20241017,091900,577341700,22150,22150,22150,22100,161
|
|
20241017,091800,573778400,22150,22050,22200,22000,1430
|
|
20241017,091700,542180650,22000,22000,22000,21950,1333
|
|
20241017,091600,512855500,22050,22100,22100,22000,326
|
|
20241017,091500,505670500,22100,22100,22100,22050,515
|
|
20241017,091400,494303150,22100,22200,22200,22100,117
|
|
20241017,091300,491710900,22200,22200,22200,22200,221
|
|
20241017,091200,486804700,22200,22250,22300,22200,124
|
|
20241017,091100,484045250,22300,22500,22550,22300,782
|
|
20241017,091000,466555500,22500,22400,22550,22350,1627
|
|
20241017,090900,429918900,22500,22500,22500,22450,802
|
|
20241017,090800,411891250,22500,22450,22500,22450,969
|
|
20241017,090700,390104450,22450,22450,22500,22450,605
|
|
20241017,090600,376521750,22450,22450,22500,22400,1515
|
|
20241017,090500,342514450,22400,22450,22450,22250,1726
|
|
20241017,090400,303909400,22400,22500,22500,22400,575
|
|
20241017,090300,291003350,22450,22450,22500,22350,1040
|
|
20241017,090200,267672850,22550,22250,22550,22250,6463
|
|
20241017,090100,122712050,22250,22100,22350,22100,3702
|
|
20241017,090000,40343650,22150,22000,22200,22000,1697
|