588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,184400,3055244950,20800,20800,20800,20800,0
|
|
20241022,184300,3055244950,20800,20800,20800,20800,0
|
|
20241022,184200,3055244950,20800,20800,20800,20800,0
|
|
20241022,184100,3055244950,20800,20800,20800,20800,0
|
|
20241022,184000,3055244950,20800,20800,20800,20800,0
|
|
20241022,183900,3055244950,20800,20800,20800,20800,0
|
|
20241022,183800,3055244950,20800,20800,20800,20800,0
|
|
20241022,183700,3055244950,20800,20800,20800,20800,0
|
|
20241022,183600,3055244950,20800,20800,20800,20800,0
|
|
20241022,183500,3055244950,20800,20800,20800,20800,0
|
|
20241022,183400,3055244950,20800,20800,20800,20800,0
|
|
20241022,183300,3055244950,20800,20800,20800,20800,0
|
|
20241022,183200,3055244950,20800,20800,20800,20800,0
|
|
20241022,183100,3055244950,20800,20800,20800,20800,0
|
|
20241022,183000,3055244950,20800,20800,20800,20800,0
|
|
20241022,182900,3055244950,20800,20800,20800,20800,0
|
|
20241022,182800,3055244950,20800,20800,20800,20800,0
|
|
20241022,182700,3055244950,20800,20800,20800,20800,0
|
|
20241022,182600,3055244950,20800,20800,20800,20800,0
|
|
20241022,182500,3055244950,20800,20800,20800,20800,0
|
|
20241022,182400,3055244950,20800,20800,20800,20800,0
|
|
20241022,182300,3055244950,20800,20800,20800,20800,0
|
|
20241022,182200,3055244950,20800,20800,20800,20800,0
|
|
20241022,182100,3055244950,20800,20800,20800,20800,0
|
|
20241022,182000,3055244950,20800,20800,20800,20800,0
|
|
20241022,181900,3055244950,20800,20800,20800,20800,0
|
|
20241022,181800,3055244950,20800,20800,20800,20800,0
|
|
20241022,181700,3055244950,20800,20800,20800,20800,0
|
|
20241022,181600,3055244950,20800,20800,20800,20800,0
|
|
20241022,181500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,181400,3055244950,20800,20800,20800,20800,0
|
|
20241022,181300,3055244950,20800,20800,20800,20800,0
|
|
20241022,181200,3055244950,20800,20800,20800,20800,0
|
|
20241022,181100,3055244950,20800,20800,20800,20800,0
|
|
20241022,181000,3055244950,20800,20800,20800,20800,0
|
|
20241022,180900,3055244950,20800,20800,20800,20800,0
|
|
20241022,180800,3055244950,20800,20800,20800,20800,0
|
|
20241022,180700,3055244950,20800,20800,20800,20800,0
|
|
20241022,180600,3055244950,20800,20800,20800,20800,0
|
|
20241022,180500,3055244950,20800,20800,20800,20800,0
|
|
20241022,180400,3055244950,20800,20800,20800,20800,0
|
|
20241022,180300,3055244950,20800,20800,20800,20800,0
|
|
20241022,180200,3055244950,20800,20800,20800,20800,0
|
|
20241022,180100,3055244950,20800,20800,20800,20800,0
|
|
20241022,180000,3055244950,20800,20800,20800,20800,0
|
|
20241022,175900,3055244950,20800,20800,20800,20800,0
|
|
20241022,175800,3055244950,20800,20800,20800,20800,0
|
|
20241022,175700,3055244950,20800,20800,20800,20800,0
|
|
20241022,175600,3055244950,20800,20800,20800,20800,0
|
|
20241022,175500,3055244950,20800,20800,20800,20800,0
|
|
20241022,175400,3055244950,20800,20800,20800,20800,0
|
|
20241022,175300,3055244950,20800,20800,20800,20800,0
|
|
20241022,175200,3055244950,20800,20800,20800,20800,0
|
|
20241022,175100,3055244950,20800,20800,20800,20800,0
|
|
20241022,175000,3055244950,20800,20800,20800,20800,0
|
|
20241022,174900,3055244950,20800,20800,20800,20800,0
|
|
20241022,174800,3055244950,20800,20800,20800,20800,0
|
|
20241022,174700,3055244950,20800,20800,20800,20800,0
|
|
20241022,174600,3055244950,20800,20800,20800,20800,0
|
|
20241022,174500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,174400,3055244950,20800,20800,20800,20800,0
|
|
20241022,174300,3055244950,20800,20800,20800,20800,0
|
|
20241022,174200,3055244950,20800,20800,20800,20800,0
|
|
20241022,174100,3055244950,20800,20800,20800,20800,0
|
|
20241022,174000,3055244950,20800,20800,20800,20800,0
|
|
20241022,173900,3055244950,20800,20800,20800,20800,0
|
|
20241022,173800,3055244950,20800,20800,20800,20800,0
|
|
20241022,173700,3055244950,20800,20800,20800,20800,0
|
|
20241022,173600,3055244950,20800,20800,20800,20800,0
|
|
20241022,173500,3055244950,20800,20800,20800,20800,0
|
|
20241022,173400,3055244950,20800,20800,20800,20800,0
|
|
20241022,173300,3055244950,20800,20800,20800,20800,0
|
|
20241022,173200,3055244950,20800,20800,20800,20800,0
|
|
20241022,173100,3055244950,20800,20800,20800,20800,0
|
|
20241022,173000,3055244950,20800,20800,20800,20800,0
|
|
20241022,172900,3055244950,20800,20800,20800,20800,0
|
|
20241022,172800,3055244950,20800,20800,20800,20800,0
|
|
20241022,172700,3055244950,20800,20800,20800,20800,0
|
|
20241022,172600,3055244950,20800,20800,20800,20800,0
|
|
20241022,172500,3055244950,20800,20800,20800,20800,0
|
|
20241022,172400,3055244950,20800,20800,20800,20800,0
|
|
20241022,172300,3055244950,20800,20800,20800,20800,0
|
|
20241022,172200,3055244950,20800,20800,20800,20800,0
|
|
20241022,172100,3055244950,20800,20800,20800,20800,0
|
|
20241022,172000,3055244950,20800,20800,20800,20800,0
|
|
20241022,171900,3055244950,20800,20800,20800,20800,0
|
|
20241022,171800,3055244950,20800,20800,20800,20800,0
|
|
20241022,171700,3055244950,20800,20800,20800,20800,0
|
|
20241022,171600,3055244950,20800,20800,20800,20800,0
|
|
20241022,171500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,171400,3055244950,20800,20800,20800,20800,0
|
|
20241022,171300,3055244950,20800,20800,20800,20800,0
|
|
20241022,171200,3055244950,20800,20800,20800,20800,0
|
|
20241022,171100,3055244950,20800,20800,20800,20800,0
|
|
20241022,171000,3055244950,20800,20800,20800,20800,0
|
|
20241022,170900,3055244950,20800,20800,20800,20800,0
|
|
20241022,170800,3055244950,20800,20800,20800,20800,0
|
|
20241022,170700,3055244950,20800,20800,20800,20800,0
|
|
20241022,170600,3055244950,20800,20800,20800,20800,0
|
|
20241022,170500,3055244950,20800,20800,20800,20800,0
|
|
20241022,170400,3055244950,20800,20800,20800,20800,0
|
|
20241022,170300,3055244950,20800,20800,20800,20800,0
|
|
20241022,170200,3055244950,20800,20800,20800,20800,0
|
|
20241022,170100,3055244950,20800,20800,20800,20800,0
|
|
20241022,170000,3055244950,20800,20800,20800,20800,0
|
|
20241022,165900,3055244950,20800,20800,20800,20800,0
|
|
20241022,165800,3055244950,20800,20800,20800,20800,0
|
|
20241022,165700,3055244950,20800,20800,20800,20800,0
|
|
20241022,165600,3055244950,20800,20800,20800,20800,0
|
|
20241022,165500,3055244950,20800,20800,20800,20800,0
|
|
20241022,165400,3055244950,20800,20800,20800,20800,0
|
|
20241022,165300,3055244950,20800,20800,20800,20800,0
|
|
20241022,165200,3055244950,20800,20800,20800,20800,0
|
|
20241022,165100,3055244950,20800,20800,20800,20800,0
|
|
20241022,165000,3055244950,20800,20800,20800,20800,0
|
|
20241022,164900,3055244950,20800,20800,20800,20800,0
|
|
20241022,164800,3055244950,20800,20800,20800,20800,0
|
|
20241022,164700,3055244950,20800,20800,20800,20800,0
|
|
20241022,164600,3055244950,20800,20800,20800,20800,0
|
|
20241022,164500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,164400,3055244950,20800,20800,20800,20800,0
|
|
20241022,164300,3055244950,20800,20800,20800,20800,0
|
|
20241022,164200,3055244950,20800,20800,20800,20800,0
|
|
20241022,164100,3055244950,20800,20800,20800,20800,0
|
|
20241022,164000,3055244950,20800,20800,20800,20800,0
|
|
20241022,163900,3055244950,20800,20800,20800,20800,0
|
|
20241022,163800,3055244950,20800,20800,20800,20800,0
|
|
20241022,163700,3055244950,20800,20800,20800,20800,0
|
|
20241022,163600,3055244950,20800,20800,20800,20800,0
|
|
20241022,163500,3055244950,20800,20800,20800,20800,0
|
|
20241022,163400,3055244950,20800,20800,20800,20800,0
|
|
20241022,163300,3055244950,20800,20800,20800,20800,0
|
|
20241022,163200,3055244950,20800,20800,20800,20800,0
|
|
20241022,163100,3055244950,20800,20800,20800,20800,0
|
|
20241022,163000,3055244950,20800,20800,20800,20800,0
|
|
20241022,162900,3055244950,20800,20800,20800,20800,0
|
|
20241022,162800,3055244950,20800,20800,20800,20800,0
|
|
20241022,162700,3055244950,20800,20800,20800,20800,0
|
|
20241022,162600,3055244950,20800,20800,20800,20800,0
|
|
20241022,162500,3055244950,20800,20800,20800,20800,0
|
|
20241022,162400,3055244950,20800,20800,20800,20800,0
|
|
20241022,162300,3055244950,20800,20800,20800,20800,0
|
|
20241022,162200,3055244950,20800,20800,20800,20800,0
|
|
20241022,162100,3055244950,20800,20800,20800,20800,0
|
|
20241022,162000,3055244950,20800,20800,20800,20800,0
|
|
20241022,161900,3055244950,20800,20800,20800,20800,0
|
|
20241022,161800,3055244950,20800,20800,20800,20800,0
|
|
20241022,161700,3055244950,20800,20800,20800,20800,0
|
|
20241022,161600,3055244950,20800,20800,20800,20800,0
|
|
20241022,161500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,161400,3055244950,20800,20800,20800,20800,0
|
|
20241022,161300,3055244950,20800,20800,20800,20800,0
|
|
20241022,161200,3055244950,20800,20800,20800,20800,0
|
|
20241022,161100,3055244950,20800,20800,20800,20800,0
|
|
20241022,161000,3055244950,20800,20800,20800,20800,0
|
|
20241022,160900,3055244950,20800,20800,20800,20800,0
|
|
20241022,160800,3055244950,20800,20800,20800,20800,0
|
|
20241022,160700,3055244950,20800,20800,20800,20800,0
|
|
20241022,160600,3055244950,20800,20800,20800,20800,0
|
|
20241022,160500,3055244950,20800,20800,20800,20800,0
|
|
20241022,160400,3055244950,20800,20800,20800,20800,0
|
|
20241022,160300,3055244950,20800,20800,20800,20800,0
|
|
20241022,160200,3055244950,20800,20800,20800,20800,0
|
|
20241022,160100,3055244950,20800,20800,20800,20800,0
|
|
20241022,160000,3055244950,20800,20800,20800,20800,0
|
|
20241022,155900,3055244950,20800,20800,20800,20800,0
|
|
20241022,155800,3055244950,20800,20800,20800,20800,0
|
|
20241022,155700,3055244950,20800,20800,20800,20800,0
|
|
20241022,155600,3055244950,20800,20800,20800,20800,0
|
|
20241022,155500,3055244950,20800,20800,20800,20800,0
|
|
20241022,155400,3055244950,20800,20800,20800,20800,0
|
|
20241022,155300,3055244950,20800,20800,20800,20800,0
|
|
20241022,155200,3055244950,20800,20800,20800,20800,0
|
|
20241022,155100,3055244950,20800,20800,20800,20800,0
|
|
20241022,155000,3055244950,20800,20800,20800,20800,0
|
|
20241022,154900,3055244950,20800,20800,20800,20800,0
|
|
20241022,154800,3055244950,20800,20800,20800,20800,0
|
|
20241022,154700,3055244950,20800,20800,20800,20800,0
|
|
20241022,154600,3055244950,20800,20800,20800,20800,0
|
|
20241022,154500,3055244950,20800,20800,20800,20800,2496
|
|
20241022,154400,3055244950,20800,20800,20800,20800,0
|
|
20241022,154300,3055244950,20800,20800,20800,20800,0
|
|
20241022,154200,3055244950,20800,20800,20800,20800,0
|
|
20241022,154100,3055244950,20800,20800,20800,20800,0
|
|
20241022,154000,3055244950,20800,20800,20800,20800,0
|
|
20241022,153900,3055244950,20800,20800,20800,20800,0
|
|
20241022,153800,3055244950,20800,20800,20800,20800,0
|
|
20241022,153700,3055244950,20800,20800,20800,20800,0
|
|
20241022,153600,3055244950,20800,20800,20800,20800,0
|
|
20241022,153500,3055244950,20800,20800,20800,20800,0
|
|
20241022,153400,3055244950,20800,20800,20800,20800,0
|
|
20241022,153300,3055244950,20800,20800,20800,20800,0
|
|
20241022,153200,3055244950,20800,20800,20800,20800,0
|
|
20241022,153100,3055244950,20800,20800,20800,20800,0
|
|
20241022,153000,3055244950,20800,20800,20800,20800,2496
|
|
20241022,152900,3003328150,20800,20800,20800,20800,0
|
|
20241022,152800,3003328150,20800,20800,20800,20800,0
|
|
20241022,152700,3003328150,20800,20800,20800,20800,0
|
|
20241022,152600,3003328150,20800,20800,20800,20800,0
|
|
20241022,152500,3003328150,20800,20800,20800,20800,0
|
|
20241022,152400,3003328150,20800,20800,20800,20800,0
|
|
20241022,152300,3003328150,20800,20800,20800,20800,0
|
|
20241022,152200,3003328150,20800,20800,20800,20800,0
|
|
20241022,152100,3003328150,20800,20800,20800,20800,0
|
|
20241022,152000,3003328150,20800,20800,20800,20800,0
|
|
20241022,151900,3003328150,20800,20850,20900,20800,2135
|
|
20241022,151800,2958886100,20850,20800,20900,20800,636
|
|
20241022,151700,2945618550,20800,20850,20900,20800,401
|
|
20241022,151600,2937262700,20900,20850,20900,20800,1453
|
|
20241022,151500,2906965200,20850,20850,20900,20850,455
|
|
20241022,151400,2897473500,20900,20900,20900,20900,708
|
|
20241022,151300,2882676300,20900,20850,20900,20850,663
|
|
20241022,151200,2868839400,20850,20900,20950,20850,387
|
|
20241022,151100,2860751400,20900,20900,20950,20900,969
|
|
20241022,151000,2840498100,20900,20900,20900,20900,527
|
|
20241022,150900,2829483800,20900,20900,20950,20900,308
|
|
20241022,150800,2823045550,20900,20900,20900,20900,583
|
|
20241022,150700,2810860850,20950,21000,21000,20950,441
|
|
20241022,150600,2801614100,20950,21000,21000,20950,512
|
|
20241022,150500,2790885900,20950,21000,21000,20950,512
|
|
20241022,150400,2780159100,21000,21000,21000,20950,102
|
|
20241022,150300,2778017500,21000,20950,21000,20950,213
|
|
20241022,150200,2773548550,21000,21000,21000,21000,26
|
|
20241022,150100,2773002550,20950,20950,21000,20900,135
|
|
20241022,150000,2770170100,20900,20950,20950,20900,81
|
|
20241022,145900,2768476150,20900,20950,20950,20900,528
|
|
20241022,145800,2757415150,20950,21000,21000,20950,517
|
|
20241022,145700,2746583000,20950,20950,20950,20950,44
|
|
20241022,145600,2745661200,20950,21000,21000,20950,98
|
|
20241022,145500,2743605500,21000,20950,21000,20950,232
|
|
20241022,145400,2738733950,20950,21000,21000,20950,34
|
|
20241022,145300,2738020150,21000,20950,21000,20950,26
|
|
20241022,145200,2737474400,20950,20950,20950,20950,118
|
|
20241022,145100,2735002300,20950,20950,20950,20950,77
|
|
20241022,145000,2733389150,20950,20950,20950,20950,3
|
|
20241022,144900,2733326300,20950,21000,21000,20950,1800
|
|
20241022,144800,2695560450,21000,21000,21000,21000,86
|
|
20241022,144700,2693754450,21000,21000,21000,21000,11
|
|
20241022,144600,2693523450,21000,21050,21050,21000,157
|
|
20241022,144500,2690218950,21050,21050,21050,21050,3
|
|
20241022,144400,2690155800,21000,21050,21050,21000,2
|
|
20241022,144300,2690113750,21000,21000,21050,21000,128
|
|
20241022,144200,2687424800,21000,21050,21050,21000,166
|
|
20241022,144100,2683930600,21100,21050,21100,21050,22
|
|
20241022,144000,2683467450,21050,21050,21050,21050,11
|
|
20241022,143900,2683235900,21050,21050,21100,21050,109
|
|
20241022,143800,2680941200,21050,21050,21050,21050,11
|
|
20241022,143700,2680709650,21050,21050,21050,21050,0
|
|
20241022,143600,2680709650,21050,21050,21050,21050,61
|
|
20241022,143500,2679425600,21050,21050,21050,21050,15
|
|
20241022,143400,2679109850,21050,21050,21050,21050,44
|
|
20241022,143300,2678183650,21050,21050,21050,21050,259
|
|
20241022,143200,2672731700,21050,21050,21050,21050,1
|
|
20241022,143100,2672710650,21100,21100,21100,21100,1
|
|
20241022,143000,2672689550,21050,21050,21050,21050,70
|
|
20241022,142900,2671216050,21050,21100,21100,21050,23
|
|
20241022,142800,2670731800,21100,21100,21100,21100,1
|
|
20241022,142700,2670710700,21050,21050,21050,21050,684
|
|
20241022,142600,2656312500,21050,21000,21050,21000,140
|
|
20241022,142500,2653372450,21000,21000,21000,21000,171
|
|
20241022,142400,2649781450,21000,21000,21000,21000,0
|
|
20241022,142300,2649781450,21000,21050,21050,21000,4
|
|
20241022,142200,2649697300,21050,21000,21050,21000,105
|
|
20241022,142100,2647492050,21000,21000,21000,21000,260
|
|
20241022,142000,2642032050,21000,21000,21000,21000,0
|
|
20241022,141900,2642032050,21000,21050,21050,21000,147
|
|
20241022,141800,2638944800,21000,21000,21000,21000,140
|
|
20241022,141700,2636004800,21000,21000,21000,21000,8
|
|
20241022,141600,2635836800,21050,21000,21050,21000,111
|
|
20241022,141500,2633505750,21000,21050,21050,21000,366
|
|
20241022,141400,2625818600,21050,21000,21050,21000,5
|
|
20241022,141300,2625713400,21050,21000,21050,21000,119
|
|
20241022,141200,2623212000,21000,21050,21050,21000,53
|
|
20241022,141100,2622096450,21050,21000,21050,21000,2
|
|
20241022,141000,2622054400,21000,21000,21000,20950,502
|
|
20241022,140900,2611512900,20950,20950,20950,20950,70
|
|
20241022,140800,2610046400,20950,20950,20950,20950,0
|
|
20241022,140700,2610046400,20950,20950,20950,20950,112
|
|
20241022,140600,2607700000,20950,20950,20950,20950,142
|
|
20241022,140500,2604725100,20950,20950,20950,20950,98
|
|
20241022,140400,2602672000,20950,20950,20950,20950,8
|
|
20241022,140300,2602504400,20950,20950,20950,20950,990
|
|
20241022,140200,2581763900,20950,20950,20950,20950,46
|
|
20241022,140100,2580800200,21000,20950,21000,20950,162
|
|
20241022,140000,2577404350,20950,20950,21000,20950,50
|
|
20241022,135900,2576356700,20950,20950,20950,20950,192
|
|
20241022,135800,2572334300,20950,21000,21000,20950,101
|
|
20241022,135700,2570213350,21000,21000,21000,21000,21
|
|
20241022,135600,2569772350,21000,21000,21000,20950,103
|
|
20241022,135500,2567609400,20950,21000,21050,20950,343
|
|
20241022,135400,2560416150,21000,21000,21000,21000,229
|
|
20241022,135300,2555607150,21000,21000,21050,21000,327
|
|
20241022,135200,2548740000,21000,21000,21000,21000,45
|
|
20241022,135100,2547795000,21000,21000,21000,21000,124
|
|
20241022,135000,2545191000,21050,21000,21050,21000,106
|
|
20241022,134900,2542963300,21000,21050,21050,21000,598
|
|
20241022,134800,2530377900,21050,21050,21050,21050,28
|
|
20241022,134700,2529788500,21050,21050,21050,21050,70
|
|
20241022,134600,2528315000,21050,21050,21050,21050,72
|
|
20241022,134500,2526799400,21100,21100,21100,21100,805
|
|
20241022,134400,2509813900,21150,21100,21150,21100,61
|
|
20241022,134300,2508526750,21100,21100,21100,21100,140
|
|
20241022,134200,2505572750,21100,21100,21150,21100,160
|
|
20241022,134100,2502196650,21100,21100,21150,21100,602
|
|
20241022,134000,2489494200,21150,21150,21150,21150,2
|
|
20241022,133900,2489451900,21150,21100,21150,21100,72
|
|
20241022,133800,2487932400,21100,21150,21150,21100,66
|
|
20241022,133700,2486539550,21150,21100,21150,21100,6
|
|
20241022,133600,2486412900,21150,21150,21150,21150,0
|
|
20241022,133500,2486412900,21150,21100,21150,21100,105
|
|
20241022,133400,2484196900,21100,21150,21150,21100,173
|
|
20241022,133300,2480543000,21150,21100,21150,21100,171
|
|
20241022,133200,2476934850,21100,21100,21100,21100,4
|
|
20241022,133100,2476850450,21150,21100,21150,21100,157
|
|
20241022,133000,2473530250,21150,21100,21150,21100,208
|
|
20241022,132900,2469134900,21150,21100,21150,21100,23
|
|
20241022,132800,2468648700,21150,21150,21150,21150,21
|
|
20241022,132700,2468204550,21150,21100,21150,21100,7
|
|
20241022,132600,2468056600,21100,21100,21100,21100,76
|
|
20241022,132500,2466453000,21100,21100,21100,21100,70
|
|
20241022,132400,2464976000,21100,21100,21100,21100,6
|
|
20241022,132300,2464849400,21100,21100,21100,21100,145
|
|
20241022,132200,2461789900,21100,21100,21100,21100,70
|
|
20241022,132100,2460312900,21100,21100,21100,21100,87
|
|
20241022,132000,2458477200,21100,21100,21100,21100,6
|
|
20241022,131900,2458350600,21100,21100,21100,21100,41
|
|
20241022,131800,2457485500,21150,21100,21150,21050,432
|
|
20241022,131700,2448367750,21100,21000,21100,21000,513
|
|
20241022,131600,2437559900,21050,21000,21050,21000,652
|
|
20241022,131500,2423867850,21000,21050,21100,21000,1019
|
|
20241022,131400,2402394750,21050,21000,21050,20800,10521
|
|
20241022,131300,2182454950,21000,21000,21000,21000,70
|
|
20241022,131200,2180984950,21050,21050,21050,21050,21
|
|
20241022,131100,2180542900,21050,21050,21050,21050,316
|
|
20241022,131000,2173891100,21050,21050,21050,21050,123
|
|
20241022,130900,2171301950,21050,21050,21050,21050,8
|
|
20241022,130800,2171133550,21100,21050,21100,21050,8
|
|
20241022,130700,2170965000,21050,21050,21050,21050,81
|
|
20241022,130600,2169259950,21050,21050,21050,21050,70
|
|
20241022,130500,2167786450,21050,21050,21050,21050,193
|
|
20241022,130400,2163723800,21050,21050,21050,21050,100
|
|
20241022,130300,2161618800,21050,21050,21050,21050,7
|
|
20241022,130200,2161471450,21050,21050,21050,21050,17
|
|
20241022,130100,2161113600,21050,21050,21100,21050,763
|
|
20241022,130000,2145041100,21050,21050,21050,21050,193
|
|
20241022,125900,2140978450,21050,21050,21050,21050,12
|
|
20241022,125800,2140725850,21050,21050,21050,21000,485
|
|
20241022,125700,2130536800,21000,21050,21050,21000,23
|
|
20241022,125600,2130052700,21050,21000,21050,21000,24
|
|
20241022,125500,2129547650,21000,21000,21050,21000,102
|
|
20241022,125400,2127405100,21000,21050,21050,21000,775
|
|
20241022,125300,2111092150,21000,21050,21050,21000,66
|
|
20241022,125200,2109702900,21050,21050,21050,21050,386
|
|
20241022,125100,2101577600,21050,21100,21100,21050,12
|
|
20241022,125000,2101324500,21050,21050,21050,21050,345
|
|
20241022,124900,2094062250,21000,20950,21000,20950,207
|
|
20241022,124800,2089718750,21000,20950,21000,20950,32
|
|
20241022,124700,2089047700,20950,21000,21000,20950,494
|
|
20241022,124600,2078698050,21000,20950,21000,20950,307
|
|
20241022,124500,2072266350,20950,20950,20950,20950,1085
|
|
20241022,124400,2049535600,21000,21000,21000,20950,127
|
|
20241022,124300,2046874650,20950,20950,20950,20950,139
|
|
20241022,124200,2043962600,20950,20950,20950,20950,131
|
|
20241022,124100,2041218150,21000,20950,21000,20950,76
|
|
20241022,124000,2039625900,21000,21000,21000,21000,3
|
|
20241022,123900,2039562900,21000,21050,21050,21000,114
|
|
20241022,123800,2037165500,21000,21000,21000,21000,164
|
|
20241022,123700,2033721500,21050,21050,21050,21000,103
|
|
20241022,123600,2031554900,21100,20950,21100,20900,4024
|
|
20241022,123500,1947442900,20950,20950,20950,20950,267
|
|
20241022,123400,1941849250,20950,21000,21100,20950,746
|
|
20241022,123300,1926194850,21000,21050,21050,21000,135
|
|
20241022,123200,1923355000,21050,21050,21050,21050,66
|
|
20241022,123100,1921965700,21000,21050,21050,21000,171
|
|
20241022,123000,1918369850,21050,21100,21100,21000,238
|
|
20241022,122900,1913368900,21100,21000,21100,21000,74
|
|
20241022,122800,1911814500,21000,21050,21050,21000,2325
|
|
20241022,122700,1862959200,21100,21100,21100,21100,290
|
|
20241022,122600,1856840200,21100,21100,21100,21100,225
|
|
20241022,122500,1852092700,21100,21100,21100,21100,128
|
|
20241022,122400,1849391900,21100,21250,21250,21100,6013
|
|
20241022,122300,1722320250,21200,21250,21250,21200,50
|
|
20241022,122200,1721260200,21250,21250,21250,21250,20
|
|
20241022,122100,1720835200,21250,21250,21250,21250,4
|
|
20241022,122000,1720750200,21250,21250,21250,21250,5
|
|
20241022,121900,1720643950,21250,21250,21250,21250,2
|
|
20241022,121800,1720601450,21200,21200,21200,21200,138
|
|
20241022,121700,1717675850,21200,21250,21250,21200,5
|
|
20241022,121600,1717569700,21250,21250,21250,21250,5
|
|
20241022,121500,1717463450,21250,21250,21250,21250,99
|
|
20241022,121400,1715359700,21250,21250,21250,21250,7
|
|
20241022,121300,1715210950,21250,21250,21250,21250,191
|
|
20241022,121200,1711152200,21250,21250,21250,21250,5
|
|
20241022,121100,1711045950,21250,21250,21250,21250,30
|
|
20241022,121000,1710408450,21250,21250,21250,21250,0
|
|
20241022,120900,1710408450,21250,21250,21250,21250,171
|
|
20241022,120800,1706774700,21250,21250,21250,21250,31
|
|
20241022,120700,1706115950,21250,21250,21250,21250,0
|
|
20241022,120600,1706115950,21250,21250,21250,21250,412
|
|
20241022,120500,1697360950,21250,21250,21250,21200,21
|
|
20241022,120400,1696914750,21250,21250,21250,21250,1
|
|
20241022,120300,1696893500,21250,21250,21250,21250,250
|
|
20241022,120200,1691581000,21300,21300,21300,21300,3
|
|
20241022,120100,1691517100,21300,21250,21300,21250,114
|
|
20241022,120000,1689093900,21250,21250,21250,21250,67
|
|
20241022,115900,1687670150,21250,21250,21250,21250,0
|
|
20241022,115800,1687670150,21250,21250,21250,21250,87
|
|
20241022,115700,1685821400,21250,21250,21250,21250,369
|
|
20241022,115600,1677980150,21200,21200,21200,21200,0
|
|
20241022,115500,1677980150,21200,21200,21200,21200,1
|
|
20241022,115400,1677958950,21250,21250,21250,21200,1940
|
|
20241022,115300,1636735200,21300,21300,21300,21300,9
|
|
20241022,115200,1636543500,21300,21300,21300,21300,11
|
|
20241022,115100,1636309200,21250,21300,21300,21250,60
|
|
20241022,115000,1635033700,21300,21300,21300,21300,21
|
|
20241022,114900,1634586400,21300,21300,21300,21300,1
|
|
20241022,114800,1634565100,21250,21250,21250,21250,295
|
|
20241022,114700,1628296350,21250,21250,21250,21250,27
|
|
20241022,114600,1627722600,21250,21300,21300,21250,12
|
|
20241022,114500,1627467500,21300,21300,21300,21300,3
|
|
20241022,114400,1627403600,21300,21300,21300,21300,1
|
|
20241022,114300,1627382300,21300,21300,21300,21300,5
|
|
20241022,114200,1627275800,21300,21300,21300,21300,9
|
|
20241022,114100,1627084100,21300,21300,21300,21300,5
|
|
20241022,114000,1626977600,21250,21300,21300,21250,8
|
|
20241022,113900,1626807500,21300,21300,21300,21300,5
|
|
20241022,113800,1626701000,21250,21250,21250,21250,1
|
|
20241022,113700,1626679750,21250,21250,21250,21250,13
|
|
20241022,113600,1626403500,21300,21300,21300,21300,72
|
|
20241022,113500,1624869900,21300,21250,21300,21250,102
|
|
20241022,113400,1622702350,21250,21200,21250,21200,3
|
|
20241022,113300,1622638650,21250,21250,21250,21250,1
|
|
20241022,113200,1622617400,21250,21250,21250,21250,5
|
|
20241022,113100,1622511150,21250,21250,21250,21250,22
|
|
20241022,113000,1622043650,21200,21200,21200,21200,0
|
|
20241022,112900,1622043650,21200,21200,21200,21200,109
|
|
20241022,112800,1619732850,21250,21250,21250,21250,35
|
|
20241022,112700,1618989100,21250,21250,21250,21200,28
|
|
20241022,112600,1618394200,21250,21250,21250,21200,13
|
|
20241022,112500,1618118200,21250,21200,21250,21200,123
|
|
20241022,112400,1615505400,21250,21250,21250,21200,4
|
|
20241022,112300,1615420450,21250,21250,21250,21250,13
|
|
20241022,112200,1615144200,21250,21250,21250,21250,106
|
|
20241022,112100,1612891700,21200,21200,21200,21200,48
|
|
20241022,112000,1611874100,21200,21200,21200,21200,71
|
|
20241022,111900,1610368900,21200,21150,21200,21150,66
|
|
20241022,111800,1608972350,21150,21200,21200,21150,12
|
|
20241022,111700,1608718450,21150,21150,21150,21150,33
|
|
20241022,111600,1608020500,21150,21150,21150,21150,45
|
|
20241022,111500,1607068750,21200,21150,21200,21150,116
|
|
20241022,111400,1604615300,21150,21150,21150,21150,143
|
|
20241022,111300,1601590850,21150,21200,21200,21150,155
|
|
20241022,111200,1598312350,21200,21200,21200,21150,11
|
|
20241022,111100,1598079500,21200,21250,21250,21200,432
|
|
20241022,111000,1588921050,21200,21250,21250,21200,11
|
|
20241022,110900,1588687600,21250,21250,21250,21250,1
|
|
20241022,110800,1588666350,21250,21250,21250,21250,22
|
|
20241022,110700,1588198850,21250,21200,21250,21200,27
|
|
20241022,110600,1587625800,21200,21200,21200,21200,251
|
|
20241022,110500,1582304600,21200,21200,21200,21200,29
|
|
20241022,110400,1581689800,21200,21200,21200,21200,10
|
|
20241022,110300,1581477800,21200,21200,21200,21150,38
|
|
20241022,110200,1580673200,21150,21150,21150,21150,51
|
|
20241022,110100,1579594550,21150,21150,21150,21150,91
|
|
20241022,110000,1577669900,21150,21150,21150,21150,6
|
|
20241022,105900,1577543000,21150,21150,21150,21150,62
|
|
20241022,105800,1576231700,21150,21150,21150,21150,0
|
|
20241022,105700,1576231700,21150,21100,21150,21100,28
|
|
20241022,105600,1575640850,21100,21150,21150,21100,219
|
|
20241022,105500,1571010500,21150,21150,21150,21150,1
|
|
20241022,105400,1570989350,21150,21250,21250,21150,5
|
|
20241022,105300,1570883300,21200,21300,21300,21200,148
|
|
20241022,105200,1567744900,21300,21250,21300,21250,1546
|
|
20241022,105100,1534823400,21250,21250,21250,21250,66
|
|
20241022,105000,1533420900,21250,21250,21250,21200,454
|
|
20241022,104900,1523783600,21200,21200,21200,21200,815
|
|
20241022,104800,1506505600,21150,21200,21200,21150,45
|
|
20241022,104700,1505551650,21150,21100,21150,21100,54
|
|
20241022,104600,1504409650,21100,21150,21150,21100,136
|
|
20241022,104500,1501534550,21150,21100,21150,21100,412
|
|
20241022,104400,1492840800,21150,21100,21150,21100,189
|
|
20241022,104300,1488847350,21100,21150,21150,21100,29
|
|
20241022,104200,1488235050,21100,21100,21100,21100,3
|
|
20241022,104100,1488171750,21100,21100,21150,21100,68
|
|
20241022,104000,1486736900,21150,21150,21150,21150,1
|
|
20241022,103900,1486715750,21100,21100,21100,21100,1
|
|
20241022,103800,1486694650,21150,21050,21150,21050,36
|
|
20241022,103700,1485934750,21050,21050,21050,21050,51
|
|
20241022,103600,1484861200,21100,21000,21100,21000,88
|
|
20241022,103500,1483006100,21100,21200,21200,20900,4921
|
|
20241022,103400,1379836400,21200,21150,21200,21100,306
|
|
20241022,103300,1373364700,21150,21050,21150,21050,973
|
|
20241022,103200,1352819400,21050,21050,21100,21050,245
|
|
20241022,103100,1347650400,21050,21050,21100,21000,507
|
|
20241022,103000,1336978750,21000,20950,21000,20950,136
|
|
20241022,102900,1334127750,20950,21150,21150,20900,5065
|
|
20241022,102800,1228030600,21150,21100,21150,21100,501
|
|
20241022,102700,1217436400,21100,21100,21100,21100,239
|
|
20241022,102600,1212393500,21100,21150,21150,21100,217
|
|
20241022,102500,1207804150,21150,21150,21200,21150,194
|
|
20241022,102400,1203699150,21100,21150,21150,21100,141
|
|
20241022,102300,1200724000,21100,21100,21150,21100,2202
|
|
20241022,102200,1154261200,21100,21050,21100,21050,1302
|
|
20241022,102100,1126853850,21000,21000,21050,21000,76
|
|
20241022,102000,1125257250,21000,21050,21050,21000,47
|
|
20241022,101900,1124269950,21050,21000,21050,21000,275
|
|
20241022,101800,1118492100,21000,21000,21050,20950,331
|
|
20241022,101700,1111549850,21000,21000,21000,21000,306
|
|
20241022,101600,1105123850,21000,21000,21000,21000,821
|
|
20241022,101500,1087882850,21000,21000,21000,21000,110
|
|
20241022,101400,1085572850,21000,21000,21050,21000,459
|
|
20241022,101300,1075932850,21000,21000,21050,21000,1034
|
|
20241022,101200,1054211250,21050,21050,21050,21000,91
|
|
20241022,101100,1052296200,21050,21050,21050,21000,16
|
|
20241022,101000,1051959900,21050,21050,21050,21000,884
|
|
20241022,100900,1033353400,21050,21100,21100,21050,170
|
|
20241022,100800,1029774750,21050,21050,21050,21050,328
|
|
20241022,100700,1022870350,21050,21100,21100,21000,114
|
|
20241022,100600,1020475050,21000,21050,21100,21000,377
|
|
20241022,100500,1012538300,21100,21150,21150,21100,181
|
|
20241022,100400,1008718850,21150,21150,21150,21000,115
|
|
20241022,100300,1006291400,21150,21100,21150,21000,1112
|
|
20241022,100200,982899300,21050,21150,21150,21050,91
|
|
20241022,100100,980983650,21150,21050,21150,21050,314
|
|
20241022,100000,974356550,21150,21100,21150,21100,46
|
|
20241022,095900,973385650,21100,21050,21100,21050,136
|
|
20241022,095800,970520200,21050,21050,21050,21000,66
|
|
20241022,095700,969132400,21000,21100,21200,21000,7214
|
|
20241022,095600,817379800,21100,21150,21200,21100,405
|
|
20241022,095500,808819250,21150,21200,21200,21150,212
|
|
20241022,095400,804335350,21200,21100,21200,21100,137
|
|
20241022,095300,801436600,21100,21200,21200,21100,404
|
|
20241022,095200,792893600,21150,21150,21200,21150,233
|
|
20241022,095100,787964650,21150,21200,21250,21100,1025
|
|
20241022,095000,766275900,21200,21200,21200,21200,96
|
|
20241022,094900,764240700,21200,21150,21200,21150,101
|
|
20241022,094800,762099550,21150,21200,21200,21150,567
|
|
20241022,094700,750093650,21200,21150,21200,21150,1262
|
|
20241022,094600,723369400,21150,21200,21200,21150,201
|
|
20241022,094500,719113850,21150,21200,21200,21150,71
|
|
20241022,094400,717609200,21200,21200,21200,21150,559
|
|
20241022,094300,705768850,21200,21200,21200,21200,231
|
|
20241022,094200,700871650,21200,21200,21250,21150,550
|
|
20241022,094100,689213450,21150,21200,21200,21150,680
|
|
20241022,094000,674827850,21200,21200,21250,21200,1784
|
|
20241022,093900,637004800,21250,21250,21250,21250,270
|
|
20241022,093800,631267300,21250,21200,21250,21200,645
|
|
20241022,093700,617592750,21200,21250,21250,21200,1020
|
|
20241022,093600,595938450,21300,21300,21300,21250,957
|
|
20241022,093500,575575600,21300,21350,21350,21300,100
|
|
20241022,093400,573442100,21300,21300,21350,21300,80
|
|
20241022,093300,571737700,21300,21250,21300,21250,738
|
|
20241022,093200,556054300,21250,21300,21350,21250,1266
|
|
20241022,093100,529113000,21350,21350,21400,21350,1046
|
|
20241022,093000,506779900,21350,21400,21400,21350,28
|
|
20241022,092900,506181850,21350,21400,21400,21350,113
|
|
20241022,092800,503769250,21350,21350,21350,21350,36
|
|
20241022,092700,503000650,21350,21400,21400,21350,658
|
|
20241022,092600,488937650,21400,21450,21450,21400,322
|
|
20241022,092500,482046300,21450,21400,21450,21400,188
|
|
20241022,092400,478013750,21450,21450,21500,21400,300
|
|
20241022,092300,471578400,21450,21500,21550,21450,500
|
|
20241022,092200,460814500,21500,21500,21600,21500,482
|
|
20241022,092100,450415000,21500,21450,21550,21450,813
|
|
20241022,092000,432950150,21450,21350,21450,21300,429
|
|
20241022,091900,423779600,21300,21350,21350,21300,208
|
|
20241022,091800,419346850,21300,21250,21300,21250,277
|
|
20241022,091700,413459200,21250,21300,21300,21200,422
|
|
20241022,091600,404481300,21300,21400,21450,21250,2913
|
|
20241022,091500,342245750,21450,21500,21550,21450,2195
|
|
20241022,091400,295069200,21550,21500,21550,21500,138
|
|
20241022,091300,292101800,21500,21550,21550,21500,349
|
|
20241022,091200,284584850,21550,21650,21800,21550,2210
|
|
20241022,091100,236869300,21700,21700,21750,21700,23
|
|
20241022,091000,236369550,21700,21600,21700,21550,1464
|
|
20241022,090900,204782800,21550,21550,21550,21550,16
|
|
20241022,090800,204438000,21500,21550,21550,21500,595
|
|
20241022,090700,191633200,21550,21600,21650,21550,1239
|
|
20241022,090600,164869050,21550,21750,21750,21550,2108
|
|
20241022,090500,119274250,21750,21700,21750,21700,76
|
|
20241022,090400,117621300,21700,21750,21750,21700,993
|
|
20241022,090300,96056150,21700,21750,21750,21650,1220
|
|
20241022,090200,69574250,21750,21750,21750,21700,249
|
|
20241022,090100,64165050,21750,21800,22000,21600,1202
|
|
20241022,090000,37979450,21850,22050,22050,21850,1706
|