588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,184400,3234651850,21500,21500,21500,21500,0
|
|
20241018,184300,3234651850,21500,21500,21500,21500,0
|
|
20241018,184200,3234651850,21500,21500,21500,21500,0
|
|
20241018,184100,3234651850,21500,21500,21500,21500,0
|
|
20241018,184000,3234651850,21500,21500,21500,21500,0
|
|
20241018,183900,3234651850,21500,21500,21500,21500,0
|
|
20241018,183800,3234651850,21500,21500,21500,21500,0
|
|
20241018,183700,3234651850,21500,21500,21500,21500,0
|
|
20241018,183600,3234651850,21500,21500,21500,21500,0
|
|
20241018,183500,3234651850,21500,21500,21500,21500,0
|
|
20241018,183400,3234651850,21500,21500,21500,21500,0
|
|
20241018,183300,3234651850,21500,21500,21500,21500,0
|
|
20241018,183200,3234651850,21500,21500,21500,21500,0
|
|
20241018,183100,3234651850,21500,21500,21500,21500,0
|
|
20241018,183000,3234651850,21500,21500,21500,21500,0
|
|
20241018,182900,3234651850,21500,21500,21500,21500,0
|
|
20241018,182800,3234651850,21500,21500,21500,21500,0
|
|
20241018,182700,3234651850,21500,21500,21500,21500,0
|
|
20241018,182600,3234651850,21500,21500,21500,21500,0
|
|
20241018,182500,3234651850,21500,21500,21500,21500,0
|
|
20241018,182400,3234651850,21500,21500,21500,21500,0
|
|
20241018,182300,3234651850,21500,21500,21500,21500,0
|
|
20241018,182200,3234651850,21500,21500,21500,21500,0
|
|
20241018,182100,3234651850,21500,21500,21500,21500,0
|
|
20241018,182000,3234651850,21500,21500,21500,21500,0
|
|
20241018,181900,3234651850,21500,21500,21500,21500,0
|
|
20241018,181800,3234651850,21500,21500,21500,21500,0
|
|
20241018,181700,3234651850,21500,21500,21500,21500,0
|
|
20241018,181600,3234651850,21500,21500,21500,21500,0
|
|
20241018,181500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,181400,3234651850,21500,21500,21500,21500,0
|
|
20241018,181300,3234651850,21500,21500,21500,21500,0
|
|
20241018,181200,3234651850,21500,21500,21500,21500,0
|
|
20241018,181100,3234651850,21500,21500,21500,21500,0
|
|
20241018,181000,3234651850,21500,21500,21500,21500,0
|
|
20241018,180900,3234651850,21500,21500,21500,21500,0
|
|
20241018,180800,3234651850,21500,21500,21500,21500,0
|
|
20241018,180700,3234651850,21500,21500,21500,21500,0
|
|
20241018,180600,3234651850,21500,21500,21500,21500,0
|
|
20241018,180500,3234651850,21500,21500,21500,21500,0
|
|
20241018,180400,3234651850,21500,21500,21500,21500,0
|
|
20241018,180300,3234651850,21500,21500,21500,21500,0
|
|
20241018,180200,3234651850,21500,21500,21500,21500,0
|
|
20241018,180100,3234651850,21500,21500,21500,21500,0
|
|
20241018,180000,3234651850,21500,21500,21500,21500,0
|
|
20241018,175900,3234651850,21500,21500,21500,21500,0
|
|
20241018,175800,3234651850,21500,21500,21500,21500,0
|
|
20241018,175700,3234651850,21500,21500,21500,21500,0
|
|
20241018,175600,3234651850,21500,21500,21500,21500,0
|
|
20241018,175500,3234651850,21500,21500,21500,21500,0
|
|
20241018,175400,3234651850,21500,21500,21500,21500,0
|
|
20241018,175300,3234651850,21500,21500,21500,21500,0
|
|
20241018,175200,3234651850,21500,21500,21500,21500,0
|
|
20241018,175100,3234651850,21500,21500,21500,21500,0
|
|
20241018,175000,3234651850,21500,21500,21500,21500,0
|
|
20241018,174900,3234651850,21500,21500,21500,21500,0
|
|
20241018,174800,3234651850,21500,21500,21500,21500,0
|
|
20241018,174700,3234651850,21500,21500,21500,21500,0
|
|
20241018,174600,3234651850,21500,21500,21500,21500,0
|
|
20241018,174500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,174400,3234651850,21500,21500,21500,21500,0
|
|
20241018,174300,3234651850,21500,21500,21500,21500,0
|
|
20241018,174200,3234651850,21500,21500,21500,21500,0
|
|
20241018,174100,3234651850,21500,21500,21500,21500,0
|
|
20241018,174000,3234651850,21500,21500,21500,21500,0
|
|
20241018,173900,3234651850,21500,21500,21500,21500,0
|
|
20241018,173800,3234651850,21500,21500,21500,21500,0
|
|
20241018,173700,3234651850,21500,21500,21500,21500,0
|
|
20241018,173600,3234651850,21500,21500,21500,21500,0
|
|
20241018,173500,3234651850,21500,21500,21500,21500,0
|
|
20241018,173400,3234651850,21500,21500,21500,21500,0
|
|
20241018,173300,3234651850,21500,21500,21500,21500,0
|
|
20241018,173200,3234651850,21500,21500,21500,21500,0
|
|
20241018,173100,3234651850,21500,21500,21500,21500,0
|
|
20241018,173000,3234651850,21500,21500,21500,21500,0
|
|
20241018,172900,3234651850,21500,21500,21500,21500,0
|
|
20241018,172800,3234651850,21500,21500,21500,21500,0
|
|
20241018,172700,3234651850,21500,21500,21500,21500,0
|
|
20241018,172600,3234651850,21500,21500,21500,21500,0
|
|
20241018,172500,3234651850,21500,21500,21500,21500,0
|
|
20241018,172400,3234651850,21500,21500,21500,21500,0
|
|
20241018,172300,3234651850,21500,21500,21500,21500,0
|
|
20241018,172200,3234651850,21500,21500,21500,21500,0
|
|
20241018,172100,3234651850,21500,21500,21500,21500,0
|
|
20241018,172000,3234651850,21500,21500,21500,21500,0
|
|
20241018,171900,3234651850,21500,21500,21500,21500,0
|
|
20241018,171800,3234651850,21500,21500,21500,21500,0
|
|
20241018,171700,3234651850,21500,21500,21500,21500,0
|
|
20241018,171600,3234651850,21500,21500,21500,21500,0
|
|
20241018,171500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,171400,3234651850,21500,21500,21500,21500,0
|
|
20241018,171300,3234651850,21500,21500,21500,21500,0
|
|
20241018,171200,3234651850,21500,21500,21500,21500,0
|
|
20241018,171100,3234651850,21500,21500,21500,21500,0
|
|
20241018,171000,3234651850,21500,21500,21500,21500,0
|
|
20241018,170900,3234651850,21500,21500,21500,21500,0
|
|
20241018,170800,3234651850,21500,21500,21500,21500,0
|
|
20241018,170700,3234651850,21500,21500,21500,21500,0
|
|
20241018,170600,3234651850,21500,21500,21500,21500,0
|
|
20241018,170500,3234651850,21500,21500,21500,21500,0
|
|
20241018,170400,3234651850,21500,21500,21500,21500,0
|
|
20241018,170300,3234651850,21500,21500,21500,21500,0
|
|
20241018,170200,3234651850,21500,21500,21500,21500,0
|
|
20241018,170100,3234651850,21500,21500,21500,21500,0
|
|
20241018,170000,3234651850,21500,21500,21500,21500,0
|
|
20241018,165900,3234651850,21500,21500,21500,21500,0
|
|
20241018,165800,3234651850,21500,21500,21500,21500,0
|
|
20241018,165700,3234651850,21500,21500,21500,21500,0
|
|
20241018,165600,3234651850,21500,21500,21500,21500,0
|
|
20241018,165500,3234651850,21500,21500,21500,21500,0
|
|
20241018,165400,3234651850,21500,21500,21500,21500,0
|
|
20241018,165300,3234651850,21500,21500,21500,21500,0
|
|
20241018,165200,3234651850,21500,21500,21500,21500,0
|
|
20241018,165100,3234651850,21500,21500,21500,21500,0
|
|
20241018,165000,3234651850,21500,21500,21500,21500,0
|
|
20241018,164900,3234651850,21500,21500,21500,21500,0
|
|
20241018,164800,3234651850,21500,21500,21500,21500,0
|
|
20241018,164700,3234651850,21500,21500,21500,21500,0
|
|
20241018,164600,3234651850,21500,21500,21500,21500,0
|
|
20241018,164500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,164400,3234651850,21500,21500,21500,21500,0
|
|
20241018,164300,3234651850,21500,21500,21500,21500,0
|
|
20241018,164200,3234651850,21500,21500,21500,21500,0
|
|
20241018,164100,3234651850,21500,21500,21500,21500,0
|
|
20241018,164000,3234651850,21500,21500,21500,21500,0
|
|
20241018,163900,3234651850,21500,21500,21500,21500,0
|
|
20241018,163800,3234651850,21500,21500,21500,21500,0
|
|
20241018,163700,3234651850,21500,21500,21500,21500,0
|
|
20241018,163600,3234651850,21500,21500,21500,21500,0
|
|
20241018,163500,3234651850,21500,21500,21500,21500,0
|
|
20241018,163400,3234651850,21500,21500,21500,21500,0
|
|
20241018,163300,3234651850,21500,21500,21500,21500,0
|
|
20241018,163200,3234651850,21500,21500,21500,21500,0
|
|
20241018,163100,3234651850,21500,21500,21500,21500,0
|
|
20241018,163000,3234651850,21500,21500,21500,21500,0
|
|
20241018,162900,3234651850,21500,21500,21500,21500,0
|
|
20241018,162800,3234651850,21500,21500,21500,21500,0
|
|
20241018,162700,3234651850,21500,21500,21500,21500,0
|
|
20241018,162600,3234651850,21500,21500,21500,21500,0
|
|
20241018,162500,3234651850,21500,21500,21500,21500,0
|
|
20241018,162400,3234651850,21500,21500,21500,21500,0
|
|
20241018,162300,3234651850,21500,21500,21500,21500,0
|
|
20241018,162200,3234651850,21500,21500,21500,21500,0
|
|
20241018,162100,3234651850,21500,21500,21500,21500,0
|
|
20241018,162000,3234651850,21500,21500,21500,21500,0
|
|
20241018,161900,3234651850,21500,21500,21500,21500,0
|
|
20241018,161800,3234651850,21500,21500,21500,21500,0
|
|
20241018,161700,3234651850,21500,21500,21500,21500,0
|
|
20241018,161600,3234651850,21500,21500,21500,21500,0
|
|
20241018,161500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,161400,3234651850,21500,21500,21500,21500,0
|
|
20241018,161300,3234651850,21500,21500,21500,21500,0
|
|
20241018,161200,3234651850,21500,21500,21500,21500,0
|
|
20241018,161100,3234651850,21500,21500,21500,21500,0
|
|
20241018,161000,3234651850,21500,21500,21500,21500,0
|
|
20241018,160900,3234651850,21500,21500,21500,21500,0
|
|
20241018,160800,3234651850,21500,21500,21500,21500,0
|
|
20241018,160700,3234651850,21500,21500,21500,21500,0
|
|
20241018,160600,3234651850,21500,21500,21500,21500,0
|
|
20241018,160500,3234651850,21500,21500,21500,21500,0
|
|
20241018,160400,3234651850,21500,21500,21500,21500,0
|
|
20241018,160300,3234651850,21500,21500,21500,21500,0
|
|
20241018,160200,3234651850,21500,21500,21500,21500,0
|
|
20241018,160100,3234651850,21500,21500,21500,21500,0
|
|
20241018,160000,3234651850,21500,21500,21500,21500,0
|
|
20241018,155900,3234651850,21500,21500,21500,21500,0
|
|
20241018,155800,3234651850,21500,21500,21500,21500,0
|
|
20241018,155700,3234651850,21500,21500,21500,21500,0
|
|
20241018,155600,3234651850,21500,21500,21500,21500,0
|
|
20241018,155500,3234651850,21500,21500,21500,21500,0
|
|
20241018,155400,3234651850,21500,21500,21500,21500,0
|
|
20241018,155300,3234651850,21500,21500,21500,21500,0
|
|
20241018,155200,3234651850,21500,21500,21500,21500,0
|
|
20241018,155100,3234651850,21500,21500,21500,21500,0
|
|
20241018,155000,3234651850,21500,21500,21500,21500,0
|
|
20241018,154900,3234651850,21500,21500,21500,21500,0
|
|
20241018,154800,3234651850,21500,21500,21500,21500,0
|
|
20241018,154700,3234651850,21500,21500,21500,21500,0
|
|
20241018,154600,3234651850,21500,21500,21500,21500,0
|
|
20241018,154500,3234651850,21500,21500,21500,21500,3698
|
|
20241018,154400,3234651850,21500,21500,21500,21500,0
|
|
20241018,154300,3234651850,21500,21500,21500,21500,0
|
|
20241018,154200,3234651850,21500,21500,21500,21500,0
|
|
20241018,154100,3234651850,21500,21500,21500,21500,0
|
|
20241018,154000,3234651850,21500,21500,21500,21500,0
|
|
20241018,153900,3234651850,21500,21500,21500,21500,0
|
|
20241018,153800,3234651850,21500,21500,21500,21500,0
|
|
20241018,153700,3234651850,21500,21500,21500,21500,0
|
|
20241018,153600,3234651850,21500,21500,21500,21500,0
|
|
20241018,153500,3234651850,21500,21500,21500,21500,0
|
|
20241018,153400,3234651850,21500,21500,21500,21500,0
|
|
20241018,153300,3234651850,21500,21500,21500,21500,0
|
|
20241018,153200,3234651850,21500,21500,21500,21500,0
|
|
20241018,153100,3234651850,21500,21500,21500,21500,0
|
|
20241018,153000,3234651850,21500,21500,21500,21500,3698
|
|
20241018,152900,3155144850,21600,21600,21600,21600,0
|
|
20241018,152800,3155144850,21600,21600,21600,21600,0
|
|
20241018,152700,3155144850,21600,21600,21600,21600,0
|
|
20241018,152600,3155144850,21600,21600,21600,21600,0
|
|
20241018,152500,3155144850,21600,21600,21600,21600,0
|
|
20241018,152400,3155144850,21600,21600,21600,21600,0
|
|
20241018,152300,3155144850,21600,21600,21600,21600,0
|
|
20241018,152200,3155144850,21600,21600,21600,21600,0
|
|
20241018,152100,3155144850,21600,21600,21600,21600,0
|
|
20241018,152000,3155144850,21600,21600,21600,21600,0
|
|
20241018,151900,3155144850,21600,21600,21600,21500,1238
|
|
20241018,151800,3128432500,21600,21650,21650,21600,209
|
|
20241018,151700,3123908000,21600,21550,21600,21550,297
|
|
20241018,151600,3117494050,21550,21600,21600,21550,5
|
|
20241018,151500,3117386200,21600,21550,21600,21500,117
|
|
20241018,151400,3114867850,21500,21550,21600,21500,459
|
|
20241018,151300,3104978650,21500,21500,21600,21500,494
|
|
20241018,151200,3094357150,21500,21550,21600,21500,497
|
|
20241018,151100,3083667050,21550,21550,21650,21500,710
|
|
20241018,151000,3068372850,21550,21750,21800,21550,2507
|
|
20241018,150900,3013985350,21750,21750,21750,21750,451
|
|
20241018,150800,3004176100,21700,21700,21700,21700,668
|
|
20241018,150700,2989680500,21700,21650,21700,21600,356
|
|
20241018,150600,2981973800,21650,21600,21650,21600,720
|
|
20241018,150500,2966416800,21650,21600,21650,21600,18
|
|
20241018,150400,2966027350,21650,21650,21650,21600,73
|
|
20241018,150300,2964447900,21650,21500,21650,21500,1847
|
|
20241018,150200,2924622150,21550,21550,21550,21550,20
|
|
20241018,150100,2924191150,21550,21500,21550,21500,94
|
|
20241018,150000,2922166200,21550,21550,21550,21550,7
|
|
20241018,145900,2922015350,21550,21500,21550,21500,129
|
|
20241018,145800,2919241550,21550,21550,21550,21500,203
|
|
20241018,145700,2914868550,21500,21550,21550,21500,22
|
|
20241018,145600,2914394750,21550,21550,21600,21500,120
|
|
20241018,145500,2911808900,21600,21600,21600,21550,16
|
|
20241018,145400,2911463700,21600,21550,21600,21550,104
|
|
20241018,145300,2909222450,21550,21500,21550,21500,40
|
|
20241018,145200,2908361450,21550,21500,21550,21500,14
|
|
20241018,145100,2908060000,21500,21500,21500,21500,85
|
|
20241018,145000,2906232500,21550,21500,21550,21500,60
|
|
20241018,144900,2904941600,21550,21500,21550,21500,9
|
|
20241018,144800,2904748050,21550,21600,21600,21550,15
|
|
20241018,144700,2904424600,21600,21600,21600,21600,84
|
|
20241018,144600,2902610200,21600,21600,21600,21600,17
|
|
20241018,144500,2902243000,21600,21600,21600,21600,67
|
|
20241018,144400,2900795800,21600,21600,21600,21600,2
|
|
20241018,144300,2900752600,21600,21600,21600,21600,72
|
|
20241018,144200,2899197400,21600,21600,21600,21600,54
|
|
20241018,144100,2898031000,21600,21600,21600,21600,1
|
|
20241018,144000,2898009400,21500,21650,21650,21500,787
|
|
20241018,143900,2881067950,21650,21700,21700,21650,62
|
|
20241018,143800,2879724650,21700,21650,21700,21650,11
|
|
20241018,143700,2879486450,21650,21650,21650,21650,54
|
|
20241018,143600,2878317350,21650,21600,21650,21600,203
|
|
20241018,143500,2873927100,21550,21550,21550,21550,31
|
|
20241018,143400,2873259050,21550,21550,21550,21550,10
|
|
20241018,143300,2873043550,21550,21550,21550,21550,20
|
|
20241018,143200,2872612550,21550,21550,21550,21550,61
|
|
20241018,143100,2871298000,21550,21600,21600,21550,24
|
|
20241018,143000,2870779650,21600,21500,21600,21500,58
|
|
20241018,142900,2869528850,21600,21500,21600,21500,52
|
|
20241018,142800,2868407450,21550,21500,21550,21500,100
|
|
20241018,142700,2866255650,21500,21500,21500,21500,81
|
|
20241018,142600,2864514150,21500,21600,21600,21500,375
|
|
20241018,142500,2856414950,21600,21550,21600,21550,9
|
|
20241018,142400,2856220800,21550,21700,21700,21550,197
|
|
20241018,142300,2851971900,21650,21650,21650,21600,668
|
|
20241018,142200,2837522700,21650,21650,21650,21600,673
|
|
20241018,142100,2822959300,21700,21700,21700,21650,168
|
|
20241018,142000,2819321350,21700,21700,21700,21650,62
|
|
20241018,141900,2817976850,21700,21700,21700,21650,35
|
|
20241018,141800,2817218350,21700,21700,21700,21700,0
|
|
20241018,141700,2817218350,21700,21650,21700,21650,21
|
|
20241018,141600,2816763550,21700,21700,21700,21700,1
|
|
20241018,141500,2816741850,21700,21700,21700,21700,3
|
|
20241018,141400,2816676750,21650,21650,21650,21600,224
|
|
20241018,141300,2811827300,21650,21650,21650,21600,51
|
|
20241018,141200,2810724050,21650,21550,21650,21550,1211
|
|
20241018,141100,2784589800,21550,21500,21550,21500,151
|
|
20241018,141000,2781343200,21500,21500,21500,21500,10
|
|
20241018,140900,2781128200,21500,21450,21500,21450,48
|
|
20241018,140800,2780098350,21500,21450,21500,21450,366
|
|
20241018,140700,2772242450,21450,21450,21500,21450,22
|
|
20241018,140600,2771769950,21500,21450,21500,21450,120
|
|
20241018,140500,2769195900,21450,21500,21500,21450,28
|
|
20241018,140400,2768594800,21450,21450,21450,21450,5
|
|
20241018,140300,2768487550,21500,21500,21500,21500,10
|
|
20241018,140200,2768272550,21500,21450,21500,21450,112
|
|
20241018,140100,2765869600,21450,21450,21450,21450,18
|
|
20241018,140000,2765483500,21500,21500,21500,21500,0
|
|
20241018,135900,2765483500,21500,21500,21500,21500,2
|
|
20241018,135800,2765440500,21450,21450,21450,21450,38
|
|
20241018,135700,2764625400,21500,21500,21500,21500,97
|
|
20241018,135600,2762539900,21500,21500,21500,21500,5
|
|
20241018,135500,2762432400,21450,21450,21450,21450,3
|
|
20241018,135400,2762368050,21450,21500,21500,21450,25
|
|
20241018,135300,2761831650,21500,21500,21500,21500,14
|
|
20241018,135200,2761530650,21450,21500,21500,21450,1915
|
|
20241018,135100,2720452250,21450,21500,21500,21450,94
|
|
20241018,135000,2718434100,21500,21500,21500,21500,30
|
|
20241018,134900,2717789100,21500,21500,21500,21500,7
|
|
20241018,134800,2717638600,21500,21500,21500,21500,27
|
|
20241018,134700,2717058100,21500,21500,21500,21500,3
|
|
20241018,134600,2716993600,21500,21550,21550,21500,144
|
|
20241018,134500,2713897300,21550,21500,21550,21500,387
|
|
20241018,134400,2705575800,21500,21500,21500,21500,45
|
|
20241018,134300,2704608300,21500,21500,21500,21500,122
|
|
20241018,134200,2701985300,21500,21550,21550,21500,22
|
|
20241018,134100,2701512200,21550,21550,21550,21550,55
|
|
20241018,134000,2700326950,21550,21500,21550,21500,107
|
|
20241018,133900,2698025950,21500,21450,21500,21450,87
|
|
20241018,133800,2696156350,21450,21450,21450,21450,158
|
|
20241018,133700,2692767250,21450,21500,21550,21450,539
|
|
20241018,133600,2681189450,21550,21550,21550,21550,2
|
|
20241018,133500,2681146350,21550,21500,21550,21500,139
|
|
20241018,133400,2678157800,21500,21500,21500,21500,55
|
|
20241018,133300,2676975300,21500,21500,21500,21500,282
|
|
20241018,133200,2670912300,21500,21500,21500,21500,301
|
|
20241018,133100,2664440800,21500,21500,21500,21500,19
|
|
20241018,133000,2664032300,21550,21550,21550,21550,129
|
|
20241018,132900,2661252350,21500,21500,21500,21500,0
|
|
20241018,132800,2661252350,21500,21500,21500,21500,256
|
|
20241018,132700,2655748350,21450,21550,21550,21450,38
|
|
20241018,132600,2654932200,21500,21500,21500,21500,14
|
|
20241018,132500,2654631200,21500,21500,21500,21500,18
|
|
20241018,132400,2654244200,21500,21500,21500,21500,261
|
|
20241018,132300,2648632700,21450,21550,21550,21450,119
|
|
20241018,132200,2646075050,21450,21500,21550,21450,7
|
|
20241018,132100,2645924750,21450,21450,21450,21450,10
|
|
20241018,132000,2645710250,21500,21400,21500,21400,1083
|
|
20241018,131900,2622470100,21400,21400,21400,21400,4
|
|
20241018,131800,2622384500,21400,21400,21400,21400,0
|
|
20241018,131700,2622384500,21400,21400,21400,21400,117
|
|
20241018,131600,2619880700,21400,21400,21400,21400,18
|
|
20241018,131500,2619495500,21400,21400,21400,21400,0
|
|
20241018,131400,2619495500,21400,21400,21400,21400,0
|
|
20241018,131300,2619495500,21400,21450,21450,21400,318
|
|
20241018,131200,2612689800,21400,21400,21400,21400,19
|
|
20241018,131100,2612283200,21400,21400,21400,21400,0
|
|
20241018,131000,2612283200,21400,21450,21450,21400,48
|
|
20241018,130900,2611253650,21450,21400,21450,21400,215
|
|
20241018,130800,2606643150,21400,21450,21450,21400,406
|
|
20241018,130700,2597935350,21450,21450,21450,21450,330
|
|
20241018,130600,2590856850,21450,21350,21450,21350,641
|
|
20241018,130500,2577133400,21350,21350,21350,21350,805
|
|
20241018,130400,2559946650,21350,21350,21350,21350,58
|
|
20241018,130300,2558708350,21400,21400,21400,21400,50
|
|
20241018,130200,2557638350,21400,21400,21400,21400,21
|
|
20241018,130100,2557188950,21400,21400,21400,21400,160
|
|
20241018,130000,2553764950,21400,21400,21400,21400,271
|
|
20241018,125900,2547965550,21400,21350,21400,21350,22
|
|
20241018,125800,2547495600,21400,21450,21500,21400,231
|
|
20241018,125700,2542539500,21450,21400,21450,21400,21
|
|
20241018,125600,2542089950,21400,21400,21400,21400,250
|
|
20241018,125500,2536739950,21400,21400,21400,21400,0
|
|
20241018,125400,2536739950,21400,21400,21400,21400,169
|
|
20241018,125300,2533123350,21400,21450,21450,21400,58
|
|
20241018,125200,2531880150,21450,21450,21450,21350,113
|
|
20241018,125100,2529456800,21350,21350,21350,21350,2
|
|
20241018,125000,2529414100,21350,21350,21350,21350,148
|
|
20241018,124900,2526254300,21350,21450,21450,21350,385
|
|
20241018,124800,2518019100,21450,21450,21450,21450,105
|
|
20241018,124700,2515766850,21450,21450,21450,21450,0
|
|
20241018,124600,2515766850,21450,21400,21450,21400,61
|
|
20241018,124500,2514458450,21450,21500,21500,21450,18
|
|
20241018,124400,2514072300,21450,21450,21450,21450,1
|
|
20241018,124300,2514050850,21450,21450,21450,21350,1039
|
|
20241018,124200,2491809400,21450,21450,21450,21450,98
|
|
20241018,124100,2489707300,21500,21500,21500,21500,2
|
|
20241018,124000,2489664300,21450,21500,21500,21450,81
|
|
20241018,123900,2487924300,21450,21450,21450,21450,20
|
|
20241018,123800,2487495300,21450,21500,21500,21450,79
|
|
20241018,123700,2485800300,21500,21500,21500,21500,105
|
|
20241018,123600,2483542800,21500,21500,21500,21500,36
|
|
20241018,123500,2482768800,21500,21500,21550,21500,102
|
|
20241018,123400,2480575750,21500,21500,21500,21500,28
|
|
20241018,123300,2479973750,21500,21450,21500,21450,958
|
|
20241018,123200,2459381350,21450,21500,21500,21450,137
|
|
20241018,123100,2456435950,21500,21500,21500,21500,18
|
|
20241018,123000,2456048950,21500,21550,21550,21500,43
|
|
20241018,122900,2455123200,21550,21550,21550,21550,1
|
|
20241018,122800,2455101650,21550,21550,21550,21550,21
|
|
20241018,122700,2454649100,21550,21550,21550,21550,136
|
|
20241018,122600,2451718300,21600,21550,21600,21550,164
|
|
20241018,122500,2448184000,21550,21550,21550,21550,102
|
|
20241018,122400,2445985900,21550,21550,21550,21550,0
|
|
20241018,122300,2445985900,21550,21500,21550,21500,32
|
|
20241018,122200,2445297250,21500,21550,21550,21500,43
|
|
20241018,122100,2444372700,21550,21500,21550,21500,40
|
|
20241018,122000,2443512200,21550,21500,21550,21500,151
|
|
20241018,121900,2440265050,21550,21500,21550,21500,26
|
|
20241018,121800,2439705850,21500,21500,21500,21500,128
|
|
20241018,121700,2436953850,21500,21500,21500,21500,2003
|
|
20241018,121600,2393889350,21500,21500,21500,21500,45
|
|
20241018,121500,2392921850,21550,21500,21550,21500,49
|
|
20241018,121400,2391868300,21500,21550,21550,21500,212
|
|
20241018,121300,2387309900,21550,21500,21550,21500,150
|
|
20241018,121200,2384082400,21500,21550,21550,21500,151
|
|
20241018,121100,2380835650,21500,21550,21550,21500,22
|
|
20241018,121000,2380362450,21550,21550,21550,21550,29
|
|
20241018,120900,2379737500,21550,21550,21550,21500,497
|
|
20241018,120800,2369027350,21550,21550,21550,21500,14
|
|
20241018,120700,2368725800,21550,21550,21550,21500,305
|
|
20241018,120600,2362168000,21550,21550,21600,21550,12
|
|
20241018,120500,2361909000,21550,21550,21550,21550,458
|
|
20241018,120400,2352039100,21550,21500,21550,21500,105
|
|
20241018,120300,2349781250,21500,21550,21550,21500,17
|
|
20241018,120200,2349415650,21550,21550,21550,21550,61
|
|
20241018,120100,2348101100,21550,21550,21550,21550,66
|
|
20241018,120000,2346678800,21550,21550,21550,21550,72
|
|
20241018,115900,2345127200,21550,21550,21550,21550,202
|
|
20241018,115800,2340774100,21600,21600,21600,21600,1
|
|
20241018,115700,2340752500,21600,21600,21600,21550,64
|
|
20241018,115600,2339372100,21600,21600,21600,21550,1191
|
|
20241018,115500,2313705000,21550,21550,21550,21550,277
|
|
20241018,115400,2307735650,21600,21600,21600,21600,0
|
|
20241018,115300,2307735650,21600,21600,21600,21600,10
|
|
20241018,115200,2307519650,21550,21600,21600,21550,23
|
|
20241018,115100,2307023850,21600,21550,21600,21500,228
|
|
20241018,115000,2302111600,21550,21550,21550,21550,636
|
|
20241018,114900,2288405800,21600,21550,21600,21550,83
|
|
20241018,114800,2286616850,21550,21650,21650,21550,23
|
|
20241018,114700,2286120800,21650,21550,21650,21550,51
|
|
20241018,114600,2285020600,21550,21550,21550,21550,595
|
|
20241018,114500,2272198350,21600,21550,21600,21550,57
|
|
20241018,114400,2270968100,21650,21600,21650,21600,149
|
|
20241018,114300,2267749600,21650,21750,21750,21550,614
|
|
20241018,114200,2254477900,21750,21500,21750,21500,2584
|
|
20241018,114100,2198855600,21500,21450,21500,21450,486
|
|
20241018,114000,2188411800,21450,21500,21550,21450,349
|
|
20241018,113900,2180907350,21500,21550,21650,21400,2136
|
|
20241018,113800,2135053050,21650,21850,21850,21500,6489
|
|
20241018,113700,1995070800,21700,21950,21950,21700,2199
|
|
20241018,113600,1947188100,21950,22000,22150,21750,3363
|
|
20241018,113500,1873454450,22200,21900,22500,21700,18988
|
|
20241018,113400,1453631750,21700,21750,21900,21700,1535
|
|
20241018,113300,1420122000,21750,21700,21750,21650,95
|
|
20241018,113200,1418060400,21650,21700,21700,21650,52
|
|
20241018,113100,1416934100,21750,21650,21750,21650,653
|
|
20241018,113000,1402759450,21650,21650,21650,21650,55
|
|
20241018,112900,1401568700,21600,21700,21700,21600,44
|
|
20241018,112800,1400615800,21600,21600,21700,21600,369
|
|
20241018,112700,1392633650,21600,21600,21600,21600,270
|
|
20241018,112600,1386801650,21600,21550,21600,21550,27
|
|
20241018,112500,1386219550,21550,21500,21550,21500,332
|
|
20241018,112400,1379076350,21500,21500,21500,21500,218
|
|
20241018,112300,1374389350,21500,21500,21500,21500,3
|
|
20241018,112200,1374324850,21500,21400,21500,21400,70
|
|
20241018,112100,1372824200,21500,21450,21500,21400,171
|
|
20241018,112000,1369150750,21500,21450,21500,21450,1376
|
|
20241018,111900,1339613550,21500,21500,21500,21450,366
|
|
20241018,111800,1331744650,21500,21450,21500,21450,55
|
|
20241018,111700,1330563900,21500,21500,21500,21500,5
|
|
20241018,111600,1330456400,21450,21450,21450,21450,0
|
|
20241018,111500,1330456400,21450,21450,21450,21450,20
|
|
20241018,111400,1330027400,21450,21450,21500,21450,31
|
|
20241018,111300,1329362050,21450,21450,21450,21450,80
|
|
20241018,111200,1327646050,21500,21500,21500,21500,103
|
|
20241018,111100,1325431550,21500,21500,21500,21500,160
|
|
20241018,111000,1321991550,21500,21550,21550,21500,25
|
|
20241018,110900,1321453750,21550,21500,21550,21500,11
|
|
20241018,110800,1321216800,21500,21500,21500,21500,181
|
|
20241018,110700,1317325300,21500,21500,21500,21500,23
|
|
20241018,110600,1316830800,21600,21550,21600,21550,555
|
|
20241018,110500,1304870500,21500,21400,21500,21400,394
|
|
20241018,110400,1296410500,21450,21450,21450,21450,330
|
|
20241018,110300,1289332000,21450,21500,21500,21450,25
|
|
20241018,110200,1288795450,21500,21500,21500,21450,15
|
|
20241018,110100,1288473200,21500,21500,21500,21450,38
|
|
20241018,110000,1287656300,21550,21400,21550,21350,1366
|
|
20241018,105900,1258331900,21350,21400,21400,21350,2378
|
|
20241018,105800,1207449000,21400,21450,21450,21400,225
|
|
20241018,105700,1202633850,21450,21450,21450,21450,72
|
|
20241018,105600,1201089450,21450,21450,21450,21400,1275
|
|
20241018,105500,1173745700,21450,21450,21500,21450,477
|
|
20241018,105400,1163514000,21450,21500,21500,21450,2830
|
|
20241018,105300,1102678250,21550,21550,21550,21550,66
|
|
20241018,105200,1101255950,21550,21550,21550,21550,53
|
|
20241018,105100,1100113800,21500,21550,21550,21500,353
|
|
20241018,105000,1092521300,21550,21550,21550,21550,447
|
|
20241018,104900,1082888450,21550,21550,21550,21550,247
|
|
20241018,104800,1077565600,21550,21550,21550,21550,66
|
|
20241018,104700,1076143300,21600,21550,21600,21550,11
|
|
20241018,104600,1075906200,21550,21550,21550,21550,25
|
|
20241018,104500,1075367450,21550,21600,21600,21550,108
|
|
20241018,104400,1073040000,21600,21550,21650,21550,97
|
|
20241018,104300,1070944700,21600,21600,21600,21600,48
|
|
20241018,104200,1069907900,21600,21600,21600,21600,21
|
|
20241018,104100,1069454300,21550,21550,21550,21550,1
|
|
20241018,104000,1069432750,21550,21600,21600,21550,28
|
|
20241018,103900,1068828900,21600,21600,21600,21600,15
|
|
20241018,103800,1068504900,21600,21600,21600,21600,101
|
|
20241018,103700,1066323300,21600,21650,21650,21600,296
|
|
20241018,103600,1059928300,21600,21600,21600,21600,74
|
|
20241018,103500,1058329900,21600,21600,21600,21600,17
|
|
20241018,103400,1057962700,21600,21600,21600,21600,14
|
|
20241018,103300,1057660300,21600,21600,21600,21600,131
|
|
20241018,103200,1054830700,21550,21600,21600,21550,91
|
|
20241018,103100,1052866050,21550,21600,21600,21550,396
|
|
20241018,103000,1044331750,21600,21600,21600,21600,182
|
|
20241018,102900,1040400550,21600,21600,21600,21600,104
|
|
20241018,102800,1038154150,21650,21650,21650,21650,5
|
|
20241018,102700,1038045900,21650,21600,21650,21600,112
|
|
20241018,102600,1035626450,21600,21600,21600,21550,127
|
|
20241018,102500,1032889250,21600,21550,21600,21550,46
|
|
20241018,102400,1031896600,21600,21650,21650,21600,641
|
|
20241018,102300,1018050050,21650,21650,21650,21650,10
|
|
20241018,102200,1017833550,21650,21650,21650,21650,93
|
|
20241018,102100,1015820100,21650,21700,21700,21650,35
|
|
20241018,102000,1015062200,21700,21650,21700,21650,11
|
|
20241018,101900,1014824000,21700,21700,21700,21700,6
|
|
20241018,101800,1014693800,21650,21650,21650,21650,145
|
|
20241018,101700,1011554550,21600,21600,21600,21600,33
|
|
20241018,101600,1010841750,21600,21600,21600,21600,0
|
|
20241018,101500,1010841750,21600,21600,21600,21600,7
|
|
20241018,101400,1010690550,21600,21600,21650,21600,106
|
|
20241018,101300,1008398250,21600,21600,21600,21600,465
|
|
20241018,101200,998354250,21600,21600,21600,21600,85
|
|
20241018,101100,996518250,21600,21600,21600,21550,548
|
|
20241018,101000,984683100,21550,21650,21650,21550,1385
|
|
20241018,100900,954750400,21700,21700,21700,21700,38
|
|
20241018,100800,953925800,21700,21700,21700,21700,66
|
|
20241018,100700,952493600,21700,21700,21700,21700,39
|
|
20241018,100600,951647300,21700,21650,21700,21650,34
|
|
20241018,100500,950910450,21700,21700,21700,21700,11
|
|
20241018,100400,950671750,21650,21650,21650,21650,0
|
|
20241018,100300,950671750,21650,21600,21650,21600,265
|
|
20241018,100200,944946350,21550,21550,21600,21550,46
|
|
20241018,100100,943954800,21600,21600,21600,21550,32
|
|
20241018,100000,943264750,21600,21600,21600,21600,200
|
|
20241018,095900,938944750,21600,21700,21700,21550,516
|
|
20241018,095800,927800200,21700,21700,21750,21700,233
|
|
20241018,095700,922738100,21650,21650,21650,21650,30
|
|
20241018,095600,922088600,21650,21650,21650,21600,18
|
|
20241018,095500,921698950,21700,21650,21700,21650,263
|
|
20241018,095400,916000600,21600,21600,21600,21550,1249
|
|
20241018,095300,889035100,21600,21600,21650,21600,161
|
|
20241018,095200,885552250,21600,21600,21600,21600,2
|
|
20241018,095100,885509050,21650,21600,21650,21600,198
|
|
20241018,095000,881231000,21650,21650,21650,21650,0
|
|
20241018,094900,881231000,21650,21600,21650,21600,16
|
|
20241018,094800,880885150,21600,21600,21650,21600,15
|
|
20241018,094700,880560550,21600,21650,21700,21600,22
|
|
20241018,094600,880085200,21650,21650,21650,21650,24
|
|
20241018,094500,879565600,21650,21650,21650,21650,398
|
|
20241018,094400,870948900,21650,21700,21700,21650,69
|
|
20241018,094300,869451700,21700,21750,21750,21650,601
|
|
20241018,094200,856419500,21700,21850,21850,21700,2913
|
|
20241018,094100,792927150,21850,21850,21850,21850,102
|
|
20241018,094000,790698450,21850,21850,21850,21800,211
|
|
20241018,093900,786090100,21800,21900,21950,21800,1629
|
|
20241018,093800,750442200,21900,21850,21900,21850,842
|
|
20241018,093700,732041950,21850,21850,21850,21850,441
|
|
20241018,093600,722406100,21800,21750,21800,21750,527
|
|
20241018,093500,710924400,21750,21800,21800,21750,56
|
|
20241018,093400,709705050,21800,21800,21800,21750,263
|
|
20241018,093300,703973550,21800,21750,21800,21700,25
|
|
20241018,093200,703429900,21750,21650,21800,21650,3059
|
|
20241018,093100,636953850,21700,21600,21700,21550,1101
|
|
20241018,093000,613155400,21600,21550,21600,21500,3453
|
|
20241018,092900,538853100,21550,21550,21550,21500,659
|
|
20241018,092800,524659950,21550,21600,21650,21550,209
|
|
20241018,092700,520152350,21650,21600,21650,21550,151
|
|
20241018,092600,516889150,21550,21600,21600,21500,1903
|
|
20241018,092500,475790400,21450,21550,21550,21450,1490
|
|
20241018,092400,443743900,21500,21600,21600,21500,790
|
|
20241018,092300,426716250,21600,21650,21650,21550,704
|
|
20241018,092200,411510150,21650,21700,21700,21600,1071
|
|
20241018,092100,388327950,21700,21700,21750,21650,448
|
|
20241018,092000,378614550,21700,21750,21750,21700,51
|
|
20241018,091900,377505350,21700,21750,21750,21700,388
|
|
20241018,091800,369082850,21700,21750,21800,21700,342
|
|
20241018,091700,361661300,21700,21800,21800,21700,1674
|
|
20241018,091600,325283900,21900,21950,21950,21800,1061
|
|
20241018,091500,302103400,21950,22050,22100,21900,1340
|
|
20241018,091400,272626800,22050,22050,22050,22050,35
|
|
20241018,091300,271855050,22000,22000,22000,22000,879
|
|
20241018,091200,252517050,22000,21950,22000,21950,307
|
|
20241018,091100,245772650,22000,21950,22000,21950,19
|
|
20241018,091000,245355400,21950,21950,21950,21900,478
|
|
20241018,090900,234867950,21950,21950,21950,21950,58
|
|
20241018,090800,233594850,22000,21950,22000,21950,595
|
|
20241018,090700,220521500,21950,21950,22000,21950,482
|
|
20241018,090600,209939800,21900,21900,21950,21900,488
|
|
20241018,090500,199247000,21900,21900,21900,21900,708
|
|
20241018,090400,183741800,21900,21850,21900,21850,108
|
|
20241018,090300,181378800,21850,21900,21900,21850,133
|
|
20241018,090200,178470600,21950,22000,22000,21900,780
|
|
20241018,090100,161351050,21950,21850,22000,21800,1518
|
|
20241018,090000,128039600,21850,21650,21850,21600,5912
|