588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,184400,2348090100,21950,21950,21950,21950,0
|
|
20241024,184300,2348090100,21950,21950,21950,21950,0
|
|
20241024,184200,2348090100,21950,21950,21950,21950,0
|
|
20241024,184100,2348090100,21950,21950,21950,21950,0
|
|
20241024,184000,2348090100,21950,21950,21950,21950,0
|
|
20241024,183900,2348090100,21950,21950,21950,21950,0
|
|
20241024,183800,2348090100,21950,21950,21950,21950,0
|
|
20241024,183700,2348090100,21950,21950,21950,21950,0
|
|
20241024,183600,2348090100,21950,21950,21950,21950,0
|
|
20241024,183500,2348090100,21950,21950,21950,21950,0
|
|
20241024,183400,2348090100,21950,21950,21950,21950,0
|
|
20241024,183300,2348090100,21950,21950,21950,21950,0
|
|
20241024,183200,2348090100,21950,21950,21950,21950,0
|
|
20241024,183100,2348090100,21950,21950,21950,21950,0
|
|
20241024,183000,2348090100,21950,21950,21950,21950,0
|
|
20241024,182900,2348090100,21950,21950,21950,21950,0
|
|
20241024,182800,2348090100,21950,21950,21950,21950,0
|
|
20241024,182700,2348090100,21950,21950,21950,21950,0
|
|
20241024,182600,2348090100,21950,21950,21950,21950,0
|
|
20241024,182500,2348090100,21950,21950,21950,21950,0
|
|
20241024,182400,2348090100,21950,21950,21950,21950,0
|
|
20241024,182300,2348090100,21950,21950,21950,21950,0
|
|
20241024,182200,2348090100,21950,21950,21950,21950,0
|
|
20241024,182100,2348090100,21950,21950,21950,21950,0
|
|
20241024,182000,2348090100,21950,21950,21950,21950,0
|
|
20241024,181900,2348090100,21950,21950,21950,21950,0
|
|
20241024,181800,2348090100,21950,21950,21950,21950,0
|
|
20241024,181700,2348090100,21950,21950,21950,21950,0
|
|
20241024,181600,2348090100,21950,21950,21950,21950,0
|
|
20241024,181500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,181400,2348090100,21950,21950,21950,21950,0
|
|
20241024,181300,2348090100,21950,21950,21950,21950,0
|
|
20241024,181200,2348090100,21950,21950,21950,21950,0
|
|
20241024,181100,2348090100,21950,21950,21950,21950,0
|
|
20241024,181000,2348090100,21950,21950,21950,21950,0
|
|
20241024,180900,2348090100,21950,21950,21950,21950,0
|
|
20241024,180800,2348090100,21950,21950,21950,21950,0
|
|
20241024,180700,2348090100,21950,21950,21950,21950,0
|
|
20241024,180600,2348090100,21950,21950,21950,21950,0
|
|
20241024,180500,2348090100,21950,21950,21950,21950,0
|
|
20241024,180400,2348090100,21950,21950,21950,21950,0
|
|
20241024,180300,2348090100,21950,21950,21950,21950,0
|
|
20241024,180200,2348090100,21950,21950,21950,21950,0
|
|
20241024,180100,2348090100,21950,21950,21950,21950,0
|
|
20241024,180000,2348090100,21950,21950,21950,21950,0
|
|
20241024,175900,2348090100,21950,21950,21950,21950,0
|
|
20241024,175800,2348090100,21950,21950,21950,21950,0
|
|
20241024,175700,2348090100,21950,21950,21950,21950,0
|
|
20241024,175600,2348090100,21950,21950,21950,21950,0
|
|
20241024,175500,2348090100,21950,21950,21950,21950,0
|
|
20241024,175400,2348090100,21950,21950,21950,21950,0
|
|
20241024,175300,2348090100,21950,21950,21950,21950,0
|
|
20241024,175200,2348090100,21950,21950,21950,21950,0
|
|
20241024,175100,2348090100,21950,21950,21950,21950,0
|
|
20241024,175000,2348090100,21950,21950,21950,21950,0
|
|
20241024,174900,2348090100,21950,21950,21950,21950,0
|
|
20241024,174800,2348090100,21950,21950,21950,21950,0
|
|
20241024,174700,2348090100,21950,21950,21950,21950,0
|
|
20241024,174600,2348090100,21950,21950,21950,21950,0
|
|
20241024,174500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,174400,2348090100,21950,21950,21950,21950,0
|
|
20241024,174300,2348090100,21950,21950,21950,21950,0
|
|
20241024,174200,2348090100,21950,21950,21950,21950,0
|
|
20241024,174100,2348090100,21950,21950,21950,21950,0
|
|
20241024,174000,2348090100,21950,21950,21950,21950,0
|
|
20241024,173900,2348090100,21950,21950,21950,21950,0
|
|
20241024,173800,2348090100,21950,21950,21950,21950,0
|
|
20241024,173700,2348090100,21950,21950,21950,21950,0
|
|
20241024,173600,2348090100,21950,21950,21950,21950,0
|
|
20241024,173500,2348090100,21950,21950,21950,21950,0
|
|
20241024,173400,2348090100,21950,21950,21950,21950,0
|
|
20241024,173300,2348090100,21950,21950,21950,21950,0
|
|
20241024,173200,2348090100,21950,21950,21950,21950,0
|
|
20241024,173100,2348090100,21950,21950,21950,21950,0
|
|
20241024,173000,2348090100,21950,21950,21950,21950,0
|
|
20241024,172900,2348090100,21950,21950,21950,21950,0
|
|
20241024,172800,2348090100,21950,21950,21950,21950,0
|
|
20241024,172700,2348090100,21950,21950,21950,21950,0
|
|
20241024,172600,2348090100,21950,21950,21950,21950,0
|
|
20241024,172500,2348090100,21950,21950,21950,21950,0
|
|
20241024,172400,2348090100,21950,21950,21950,21950,0
|
|
20241024,172300,2348090100,21950,21950,21950,21950,0
|
|
20241024,172200,2348090100,21950,21950,21950,21950,0
|
|
20241024,172100,2348090100,21950,21950,21950,21950,0
|
|
20241024,172000,2348090100,21950,21950,21950,21950,0
|
|
20241024,171900,2348090100,21950,21950,21950,21950,0
|
|
20241024,171800,2348090100,21950,21950,21950,21950,0
|
|
20241024,171700,2348090100,21950,21950,21950,21950,0
|
|
20241024,171600,2348090100,21950,21950,21950,21950,0
|
|
20241024,171500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,171400,2348090100,21950,21950,21950,21950,0
|
|
20241024,171300,2348090100,21950,21950,21950,21950,0
|
|
20241024,171200,2348090100,21950,21950,21950,21950,0
|
|
20241024,171100,2348090100,21950,21950,21950,21950,0
|
|
20241024,171000,2348090100,21950,21950,21950,21950,0
|
|
20241024,170900,2348090100,21950,21950,21950,21950,0
|
|
20241024,170800,2348090100,21950,21950,21950,21950,0
|
|
20241024,170700,2348090100,21950,21950,21950,21950,0
|
|
20241024,170600,2348090100,21950,21950,21950,21950,0
|
|
20241024,170500,2348090100,21950,21950,21950,21950,0
|
|
20241024,170400,2348090100,21950,21950,21950,21950,0
|
|
20241024,170300,2348090100,21950,21950,21950,21950,0
|
|
20241024,170200,2348090100,21950,21950,21950,21950,0
|
|
20241024,170100,2348090100,21950,21950,21950,21950,0
|
|
20241024,170000,2348090100,21950,21950,21950,21950,0
|
|
20241024,165900,2348090100,21950,21950,21950,21950,0
|
|
20241024,165800,2348090100,21950,21950,21950,21950,0
|
|
20241024,165700,2348090100,21950,21950,21950,21950,0
|
|
20241024,165600,2348090100,21950,21950,21950,21950,0
|
|
20241024,165500,2348090100,21950,21950,21950,21950,0
|
|
20241024,165400,2348090100,21950,21950,21950,21950,0
|
|
20241024,165300,2348090100,21950,21950,21950,21950,0
|
|
20241024,165200,2348090100,21950,21950,21950,21950,0
|
|
20241024,165100,2348090100,21950,21950,21950,21950,0
|
|
20241024,165000,2348090100,21950,21950,21950,21950,0
|
|
20241024,164900,2348090100,21950,21950,21950,21950,0
|
|
20241024,164800,2348090100,21950,21950,21950,21950,0
|
|
20241024,164700,2348090100,21950,21950,21950,21950,0
|
|
20241024,164600,2348090100,21950,21950,21950,21950,0
|
|
20241024,164500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,164400,2348090100,21950,21950,21950,21950,0
|
|
20241024,164300,2348090100,21950,21950,21950,21950,0
|
|
20241024,164200,2348090100,21950,21950,21950,21950,0
|
|
20241024,164100,2348090100,21950,21950,21950,21950,0
|
|
20241024,164000,2348090100,21950,21950,21950,21950,0
|
|
20241024,163900,2348090100,21950,21950,21950,21950,0
|
|
20241024,163800,2348090100,21950,21950,21950,21950,0
|
|
20241024,163700,2348090100,21950,21950,21950,21950,0
|
|
20241024,163600,2348090100,21950,21950,21950,21950,0
|
|
20241024,163500,2348090100,21950,21950,21950,21950,0
|
|
20241024,163400,2348090100,21950,21950,21950,21950,0
|
|
20241024,163300,2348090100,21950,21950,21950,21950,0
|
|
20241024,163200,2348090100,21950,21950,21950,21950,0
|
|
20241024,163100,2348090100,21950,21950,21950,21950,0
|
|
20241024,163000,2348090100,21950,21950,21950,21950,0
|
|
20241024,162900,2348090100,21950,21950,21950,21950,0
|
|
20241024,162800,2348090100,21950,21950,21950,21950,0
|
|
20241024,162700,2348090100,21950,21950,21950,21950,0
|
|
20241024,162600,2348090100,21950,21950,21950,21950,0
|
|
20241024,162500,2348090100,21950,21950,21950,21950,0
|
|
20241024,162400,2348090100,21950,21950,21950,21950,0
|
|
20241024,162300,2348090100,21950,21950,21950,21950,0
|
|
20241024,162200,2348090100,21950,21950,21950,21950,0
|
|
20241024,162100,2348090100,21950,21950,21950,21950,0
|
|
20241024,162000,2348090100,21950,21950,21950,21950,0
|
|
20241024,161900,2348090100,21950,21950,21950,21950,0
|
|
20241024,161800,2348090100,21950,21950,21950,21950,0
|
|
20241024,161700,2348090100,21950,21950,21950,21950,0
|
|
20241024,161600,2348090100,21950,21950,21950,21950,0
|
|
20241024,161500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,161400,2348090100,21950,21950,21950,21950,0
|
|
20241024,161300,2348090100,21950,21950,21950,21950,0
|
|
20241024,161200,2348090100,21950,21950,21950,21950,0
|
|
20241024,161100,2348090100,21950,21950,21950,21950,0
|
|
20241024,161000,2348090100,21950,21950,21950,21950,0
|
|
20241024,160900,2348090100,21950,21950,21950,21950,0
|
|
20241024,160800,2348090100,21950,21950,21950,21950,0
|
|
20241024,160700,2348090100,21950,21950,21950,21950,0
|
|
20241024,160600,2348090100,21950,21950,21950,21950,0
|
|
20241024,160500,2348090100,21950,21950,21950,21950,0
|
|
20241024,160400,2348090100,21950,21950,21950,21950,0
|
|
20241024,160300,2348090100,21950,21950,21950,21950,0
|
|
20241024,160200,2348090100,21950,21950,21950,21950,0
|
|
20241024,160100,2348090100,21950,21950,21950,21950,0
|
|
20241024,160000,2348090100,21950,21950,21950,21950,0
|
|
20241024,155900,2348090100,21950,21950,21950,21950,0
|
|
20241024,155800,2348090100,21950,21950,21950,21950,0
|
|
20241024,155700,2348090100,21950,21950,21950,21950,0
|
|
20241024,155600,2348090100,21950,21950,21950,21950,0
|
|
20241024,155500,2348090100,21950,21950,21950,21950,0
|
|
20241024,155400,2348090100,21950,21950,21950,21950,0
|
|
20241024,155300,2348090100,21950,21950,21950,21950,0
|
|
20241024,155200,2348090100,21950,21950,21950,21950,0
|
|
20241024,155100,2348090100,21950,21950,21950,21950,0
|
|
20241024,155000,2348090100,21950,21950,21950,21950,0
|
|
20241024,154900,2348090100,21950,21950,21950,21950,0
|
|
20241024,154800,2348090100,21950,21950,21950,21950,0
|
|
20241024,154700,2348090100,21950,21950,21950,21950,0
|
|
20241024,154600,2348090100,21950,21950,21950,21950,0
|
|
20241024,154500,2348090100,21950,21950,21950,21950,3839
|
|
20241024,154400,2348090100,21950,21950,21950,21950,0
|
|
20241024,154300,2348090100,21950,21950,21950,21950,0
|
|
20241024,154200,2348090100,21950,21950,21950,21950,0
|
|
20241024,154100,2348090100,21950,21950,21950,21950,0
|
|
20241024,154000,2348090100,21950,21950,21950,21950,0
|
|
20241024,153900,2348090100,21950,21950,21950,21950,0
|
|
20241024,153800,2348090100,21950,21950,21950,21950,0
|
|
20241024,153700,2348090100,21950,21950,21950,21950,0
|
|
20241024,153600,2348090100,21950,21950,21950,21950,0
|
|
20241024,153500,2348090100,21950,21950,21950,21950,0
|
|
20241024,153400,2348090100,21950,21950,21950,21950,0
|
|
20241024,153300,2348090100,21950,21950,21950,21950,0
|
|
20241024,153200,2348090100,21950,21950,21950,21950,0
|
|
20241024,153100,2348090100,21950,21950,21950,21950,0
|
|
20241024,153000,2348090100,21950,21950,21950,21950,3839
|
|
20241024,152900,2263824050,21850,21850,21850,21850,0
|
|
20241024,152800,2263824050,21850,21850,21850,21850,0
|
|
20241024,152700,2263824050,21850,21850,21850,21850,0
|
|
20241024,152600,2263824050,21850,21850,21850,21850,0
|
|
20241024,152500,2263824050,21850,21850,21850,21850,0
|
|
20241024,152400,2263824050,21850,21850,21850,21850,0
|
|
20241024,152300,2263824050,21850,21850,21850,21850,0
|
|
20241024,152200,2263824050,21850,21850,21850,21850,0
|
|
20241024,152100,2263824050,21850,21850,21850,21850,0
|
|
20241024,152000,2263824050,21850,21850,21850,21850,0
|
|
20241024,151900,2263824050,21850,21900,21900,21800,159
|
|
20241024,151800,2260355450,21850,21800,21850,21800,483
|
|
20241024,151700,2249809050,21800,21800,21850,21800,400
|
|
20241024,151600,2241089000,21800,21800,21850,21800,565
|
|
20241024,151500,2228769250,21800,21850,21850,21800,335
|
|
20241024,151400,2221453800,21850,21850,21850,21850,274
|
|
20241024,151300,2215466900,21900,21850,21900,21850,226
|
|
20241024,151200,2210527250,21850,21850,21900,21850,530
|
|
20241024,151100,2198945750,21850,21850,21900,21850,841
|
|
20241024,151000,2180569750,21850,21850,21850,21850,250
|
|
20241024,150900,2175107250,21900,21900,21950,21900,822
|
|
20241024,150800,2157104450,21950,21900,21950,21900,750
|
|
20241024,150700,2140673100,21950,21950,21950,21950,1063
|
|
20241024,150600,2117340250,21950,21950,21950,21900,48
|
|
20241024,150500,2116287400,21950,21950,21950,21950,225
|
|
20241024,150400,2111348650,21900,21900,21900,21900,47
|
|
20241024,150300,2110319350,21900,21950,21950,21900,21
|
|
20241024,150200,2109858950,21900,21900,21900,21900,54
|
|
20241024,150100,2108676350,21900,21950,21950,21900,42
|
|
20241024,150000,2107756450,21950,21950,21950,21900,109
|
|
20241024,145900,2105365300,21950,21950,21950,21950,62
|
|
20241024,145800,2104004400,21950,21950,21950,21950,32
|
|
20241024,145700,2103302000,21950,21950,22000,21950,160
|
|
20241024,145600,2099789700,21950,21950,21950,21950,374
|
|
20241024,145500,2091580400,21850,21900,21900,21850,31
|
|
20241024,145400,2090902950,21900,21950,21950,21900,64
|
|
20241024,145300,2089498300,21950,21900,21950,21900,61
|
|
20241024,145200,2088159850,21900,21900,21900,21900,21
|
|
20241024,145100,2087699950,21900,21950,21950,21900,36
|
|
20241024,145000,2086911400,21950,21850,21950,21850,165
|
|
20241024,144900,2083295450,21900,21900,21900,21900,61
|
|
20241024,144800,2081959550,21850,21850,21850,21850,20
|
|
20241024,144700,2081522550,21850,21900,21900,21850,308
|
|
20241024,144600,2074790200,21850,21850,21850,21850,60
|
|
20241024,144500,2073479200,21850,21850,21850,21850,89
|
|
20241024,144400,2071534550,21800,21800,21850,21800,269
|
|
20241024,144300,2065669950,21850,21850,21850,21800,186
|
|
20241024,144200,2061610850,21850,21850,21850,21850,21
|
|
20241024,144100,2061152000,21800,21850,21850,21800,240
|
|
20241024,144000,2055909050,21850,21850,21900,21850,289
|
|
20241024,143900,2049588850,21850,21850,21850,21850,5
|
|
20241024,143800,2049479600,21850,21850,21850,21850,10
|
|
20241024,143700,2049261100,21850,21850,21900,21850,142
|
|
20241024,143600,2046155850,21850,21900,21900,21850,435
|
|
20241024,143500,2036648050,21850,21900,21900,21850,137
|
|
20241024,143400,2033650750,21900,21850,21900,21850,103
|
|
20241024,143300,2031397600,21850,21850,21850,21850,55
|
|
20241024,143200,2030195850,21850,21900,21900,21850,14
|
|
20241024,143100,2029889750,21900,21900,21900,21900,112
|
|
20241024,143000,2027436950,21900,21850,21900,21850,20
|
|
20241024,142900,2026999450,21900,21900,21900,21900,0
|
|
20241024,142800,2026999450,21900,21900,21900,21850,233
|
|
20241024,142700,2021901750,21900,21900,21900,21900,173
|
|
20241024,142600,2018113050,21900,21900,21900,21900,102
|
|
20241024,142500,2015879250,21900,21900,21900,21900,10
|
|
20241024,142400,2015660250,21900,21900,21900,21900,109
|
|
20241024,142300,2013273150,21900,21900,21900,21900,0
|
|
20241024,142200,2013273150,21900,21950,21950,21900,1663
|
|
20241024,142100,1976850300,21950,21950,21950,21950,71
|
|
20241024,142000,1975291850,21900,21950,21950,21900,93
|
|
20241024,141900,1973251000,21950,21950,21950,21950,0
|
|
20241024,141800,1973251000,21950,21950,21950,21850,115
|
|
20241024,141700,1970727000,21850,21850,21850,21850,1
|
|
20241024,141600,1970705150,21900,21900,21900,21900,59
|
|
20241024,141500,1969413050,21900,21950,21950,21900,101
|
|
20241024,141400,1967197150,21900,21900,21900,21900,49
|
|
20241024,141300,1966124050,21900,21900,21950,21900,175
|
|
20241024,141200,1962288500,21900,21900,21900,21900,16
|
|
20241024,141100,1961938100,21950,21950,21950,21950,111
|
|
20241024,141000,1959501650,21950,21950,21950,21950,103
|
|
20241024,140900,1957240800,21950,21950,21950,21950,135
|
|
20241024,140800,1954277550,21950,21950,21950,21950,52
|
|
20241024,140700,1953136150,21950,21950,21950,21950,42
|
|
20241024,140600,1952214250,21950,21950,21950,21900,48
|
|
20241024,140500,1951160700,22000,21950,22000,21950,260
|
|
20241024,140400,1945451200,22000,21950,22000,21950,269
|
|
20241024,140300,1939543600,21950,21900,21950,21900,99
|
|
20241024,140200,1937374550,21950,21950,21950,21950,51
|
|
20241024,140100,1936255100,21950,21950,21950,21950,51
|
|
20241024,140000,1935135650,21950,21950,21950,21900,92
|
|
20241024,135900,1933116750,21950,21950,21950,21950,69
|
|
20241024,135800,1931602200,21900,21900,21900,21900,40
|
|
20241024,135700,1930726200,21900,21950,21950,21900,206
|
|
20241024,135600,1926204800,21950,21950,21950,21950,0
|
|
20241024,135500,1926204800,21950,21950,21950,21950,112
|
|
20241024,135400,1923746400,21900,21900,21900,21900,61
|
|
20241024,135300,1922410500,21900,21900,21900,21900,127
|
|
20241024,135200,1919629200,21950,21900,21950,21900,221
|
|
20241024,135100,1914786800,21900,21850,21900,21850,68
|
|
20241024,135000,1913297850,21800,21850,21850,21800,17
|
|
20241024,134900,1912927150,21850,21900,21900,21850,366
|
|
20241024,134800,1904927500,21900,21900,21900,21850,50
|
|
20241024,134700,1903832600,21950,21950,21950,21950,0
|
|
20241024,134600,1903832600,21950,21850,21950,21850,749
|
|
20241024,134500,1887454400,21900,21850,21900,21850,57
|
|
20241024,134400,1886208100,21850,21850,21850,21850,13
|
|
20241024,134300,1885924050,21900,21900,21900,21900,51
|
|
20241024,134200,1884807150,21900,21900,21900,21900,62
|
|
20241024,134100,1883449350,21900,21900,21900,21900,0
|
|
20241024,134000,1883449350,21900,21900,21900,21900,1
|
|
20241024,133900,1883427450,21900,21800,21900,21800,164
|
|
20241024,133800,1879843500,21800,21800,21800,21800,1
|
|
20241024,133700,1879821700,21800,21900,21900,21800,110
|
|
20241024,133600,1877416500,21750,21800,21800,21750,554
|
|
20241024,133500,1865345900,21800,21800,21800,21800,0
|
|
20241024,133400,1865345900,21800,21800,21800,21800,252
|
|
20241024,133300,1859852300,21800,21900,21900,21800,598
|
|
20241024,133200,1846804700,21800,21800,21800,21800,5
|
|
20241024,133100,1846695700,21800,21800,21800,21800,17
|
|
20241024,133000,1846325100,21950,21950,21950,21950,50
|
|
20241024,132900,1845227600,21950,21950,21950,21950,0
|
|
20241024,132800,1845227600,21950,21950,21950,21950,61
|
|
20241024,132700,1843888650,21850,21950,21950,21800,1027
|
|
20241024,132600,1821462550,21950,21950,21950,21950,4
|
|
20241024,132500,1821374750,21950,21900,21950,21900,151
|
|
20241024,132400,1818061800,21950,21950,21950,21950,62
|
|
20241024,132300,1816700900,21900,21900,21950,21900,86
|
|
20241024,132200,1814814950,21900,21950,21950,21900,327
|
|
20241024,132100,1807653600,21900,21900,21900,21900,2
|
|
20241024,132000,1807609800,21950,21950,21950,21950,61
|
|
20241024,131900,1806270850,21950,22000,22000,21950,189
|
|
20241024,131800,1802119250,22000,22000,22000,22000,10
|
|
20241024,131700,1801899250,22000,22000,22000,22000,51
|
|
20241024,131600,1800777250,22000,22000,22000,22000,0
|
|
20241024,131500,1800777250,22000,22000,22000,22000,61
|
|
20241024,131400,1799435250,22000,22000,22000,22000,51
|
|
20241024,131300,1798313250,22000,22000,22000,22000,15
|
|
20241024,131200,1797983250,22000,22000,22000,22000,286
|
|
20241024,131100,1791691250,22050,22050,22050,22050,51
|
|
20241024,131000,1790566700,22050,22050,22050,22050,67
|
|
20241024,130900,1789089350,22050,22000,22050,22000,285
|
|
20241024,130800,1782813200,21950,21950,21950,21950,560
|
|
20241024,130700,1770521200,21950,21950,21950,21950,51
|
|
20241024,130600,1769401750,21950,21950,21950,21950,93
|
|
20241024,130500,1767360400,21950,21900,21950,21900,111
|
|
20241024,130400,1764929450,21950,21950,21950,21900,125
|
|
20241024,130300,1762186700,21950,21950,21950,21950,0
|
|
20241024,130200,1762186700,21950,21950,21950,21950,0
|
|
20241024,130100,1762186700,21950,21950,21950,21950,113
|
|
20241024,130000,1759706350,21950,21950,21950,21950,0
|
|
20241024,125900,1759706350,21950,21950,21950,21950,1
|
|
20241024,125800,1759684400,21950,21950,21950,21950,51
|
|
20241024,125700,1758564950,21950,21950,21950,21950,61
|
|
20241024,125600,1757226000,21850,21900,21900,21850,5
|
|
20241024,125500,1757116600,21900,21900,21950,21900,145
|
|
20241024,125400,1753938600,21900,21900,21900,21900,57
|
|
20241024,125300,1752690300,21900,21900,21900,21900,251
|
|
20241024,125200,1747193400,21950,21950,21950,21900,68
|
|
20241024,125100,1745700950,21950,21950,21950,21950,105
|
|
20241024,125000,1743396200,21950,21950,21950,21900,15
|
|
20241024,124900,1743067000,21950,22000,22000,21950,14
|
|
20241024,124800,1742759050,22000,22000,22000,21900,113
|
|
20241024,124700,1740273150,21950,21950,21950,21950,20
|
|
20241024,124600,1739834150,21950,21950,21950,21950,407
|
|
20241024,124500,1730900500,21950,22000,22000,21950,66
|
|
20241024,124400,1729449250,22000,22000,22000,22000,209
|
|
20241024,124300,1724851250,22000,22100,22100,22000,66
|
|
20241024,124200,1723393150,22050,22000,22100,22000,52
|
|
20241024,124100,1722244100,22000,22000,22000,22000,0
|
|
20241024,124000,1722244100,22000,22050,22050,22000,23
|
|
20241024,123900,1721737250,22050,22100,22100,22050,95
|
|
20241024,123800,1719639450,22050,22050,22050,22050,1
|
|
20241024,123700,1719617400,22050,22050,22050,22050,0
|
|
20241024,123600,1719617400,22050,22050,22050,22050,19
|
|
20241024,123500,1719198450,22050,22050,22050,22050,122
|
|
20241024,123400,1716508350,22000,22050,22050,22000,176
|
|
20241024,123300,1712632700,22050,22050,22050,22050,65
|
|
20241024,123200,1711199450,22100,22100,22100,22100,50
|
|
20241024,123100,1710094450,22100,22100,22100,22100,0
|
|
20241024,123000,1710094450,22100,22100,22100,22100,66
|
|
20241024,122900,1708635850,22100,22050,22100,22050,162
|
|
20241024,122800,1705061200,22050,22050,22050,22050,0
|
|
20241024,122700,1705061200,22050,22100,22100,22050,76
|
|
20241024,122600,1703384900,22100,22100,22100,22100,52
|
|
20241024,122500,1702235700,22100,22050,22100,22050,99
|
|
20241024,122400,1700049700,22100,22100,22100,22100,0
|
|
20241024,122300,1700049700,22100,22100,22100,22100,52
|
|
20241024,122200,1698900500,22100,22100,22100,22100,26
|
|
20241024,122100,1698325900,22150,22150,22150,22150,61
|
|
20241024,122000,1696974750,22100,22100,22100,22100,22
|
|
20241024,121900,1696488550,22150,22050,22150,22050,61
|
|
20241024,121800,1695138500,22150,22050,22150,22050,2
|
|
20241024,121700,1695094300,22050,22050,22050,22050,82
|
|
20241024,121600,1693286200,22150,22150,22150,22150,1401
|
|
20241024,121500,1662254050,22050,22100,22100,22050,54
|
|
20241024,121400,1661062650,22100,22100,22100,22050,3
|
|
20241024,121300,1660996400,22050,22150,22150,22050,101
|
|
20241024,121200,1658763400,22150,22150,22150,22150,61
|
|
20241024,121100,1657412250,22100,22100,22100,22100,34
|
|
20241024,121000,1656660850,22150,22100,22150,22100,53
|
|
20241024,120900,1655487000,22100,22100,22100,22100,133
|
|
20241024,120800,1652547700,22100,22200,22200,22100,515
|
|
20241024,120700,1641143000,22250,22250,22250,22250,74
|
|
20241024,120600,1639496500,22250,22200,22250,22200,106
|
|
20241024,120500,1637140800,22250,22250,22250,22250,15
|
|
20241024,120400,1636807050,22250,22250,22250,22250,16
|
|
20241024,120300,1636451050,22300,22300,22300,22250,119
|
|
20241024,120200,1633797450,22300,22300,22300,22300,1
|
|
20241024,120100,1633775150,22300,22300,22300,22300,0
|
|
20241024,120000,1633775150,22300,22250,22300,22250,92
|
|
20241024,115900,1631725600,22250,22250,22250,22250,28
|
|
20241024,115800,1631102600,22300,22250,22300,22250,62
|
|
20241024,115700,1629720050,22250,22300,22300,22250,51
|
|
20241024,115600,1628582800,22250,22250,22250,22250,0
|
|
20241024,115500,1628582800,22250,22250,22250,22250,2
|
|
20241024,115400,1628538300,22250,22250,22300,22250,331
|
|
20241024,115300,1621168450,22200,22250,22250,22200,51
|
|
20241024,115200,1620033750,22250,22250,22250,22250,1
|
|
20241024,115100,1620011500,22250,22250,22250,22250,17
|
|
20241024,115000,1619633250,22250,22250,22250,22250,132
|
|
20241024,114900,1616696250,22250,22300,22300,22250,119
|
|
20241024,114800,1614045250,22300,22300,22300,22300,55
|
|
20241024,114700,1612818750,22300,22300,22300,22300,51
|
|
20241024,114600,1611681450,22250,22250,22300,22250,291
|
|
20241024,114500,1605206500,22250,22250,22300,22250,5
|
|
20241024,114400,1605095150,22200,22200,22250,22200,162
|
|
20241024,114300,1601496850,22200,22250,22250,22200,104
|
|
20241024,114200,1599186400,22250,22300,22300,22250,146
|
|
20241024,114100,1595937700,22300,22250,22300,22250,106
|
|
20241024,114000,1593576650,22300,22300,22300,22300,61
|
|
20241024,113900,1592216350,22300,22300,22300,22300,47
|
|
20241024,113800,1591168250,22300,22300,22300,22250,377
|
|
20241024,113700,1582763650,22250,22250,22250,22250,407
|
|
20241024,113600,1573707900,22300,22300,22300,22250,366
|
|
20241024,113500,1565560500,22200,22250,22250,22200,30
|
|
20241024,113400,1564894000,22250,22250,22250,22250,101
|
|
20241024,113300,1562646750,22300,22200,22300,22200,182
|
|
20241024,113200,1558603400,22200,22250,22250,22200,152
|
|
20241024,113100,1555223800,22250,22250,22300,22200,382
|
|
20241024,113000,1546723750,22250,22200,22300,22200,3167
|
|
20241024,112900,1476241450,22200,22200,22200,22200,105
|
|
20241024,112800,1473910450,22200,22200,22200,22200,51
|
|
20241024,112700,1472778250,22200,22200,22200,22200,80
|
|
20241024,112600,1471002250,22150,22150,22150,22150,46
|
|
20241024,112500,1469983350,22150,22200,22200,22150,101
|
|
20241024,112400,1467743650,22150,22150,22200,22150,262
|
|
20241024,112300,1461932350,22200,22150,22200,22150,56
|
|
20241024,112200,1460690450,22150,22150,22200,22150,157
|
|
20241024,112100,1457206350,22200,22200,22200,22150,13
|
|
20241024,112000,1456918000,22150,22150,22150,22150,2
|
|
20241024,111900,1456873700,22150,22100,22150,22100,680
|
|
20241024,111800,1441812000,22100,22100,22100,22000,113
|
|
20241024,111700,1439314800,22000,22100,22100,22000,45
|
|
20241024,111600,1438322050,22100,22000,22100,22000,546
|
|
20241024,111500,1426264300,22050,22000,22050,21950,251
|
|
20241024,111400,1420748350,22050,22000,22050,22000,34
|
|
20241024,111300,1419999350,21950,22050,22050,21950,509
|
|
20241024,111200,1408806100,22100,22050,22100,22050,106
|
|
20241024,111100,1406466200,22050,22050,22050,22050,41
|
|
20241024,111000,1405562150,22050,22050,22050,22050,71
|
|
20241024,110900,1403996600,22100,22100,22100,22100,51
|
|
20241024,110800,1402869500,22050,22050,22050,22050,61
|
|
20241024,110700,1401524450,22000,22000,22000,22000,1
|
|
20241024,110600,1401502450,22000,22050,22050,22000,715
|
|
20241024,110500,1385760500,22000,22000,22000,22000,0
|
|
20241024,110400,1385760500,22000,22050,22050,21950,63
|
|
20241024,110300,1384371500,21950,21950,21950,21950,71
|
|
20241024,110200,1382813050,22100,22050,22100,21950,101
|
|
20241024,110100,1380586450,21950,22100,22100,21950,8
|
|
20241024,110000,1380410700,22100,22100,22100,22000,122
|
|
20241024,105900,1377715800,21950,22000,22100,21950,177
|
|
20241024,105800,1373816900,22000,22000,22000,22000,44
|
|
20241024,105700,1372848900,22000,21950,22000,21900,640
|
|
20241024,105600,1358771600,21950,21900,21950,21900,182
|
|
20241024,105500,1354783250,21900,21750,21900,21750,277
|
|
20241024,105400,1348717100,21800,21850,21850,21800,50
|
|
20241024,105300,1347625250,21850,21850,21850,21850,14
|
|
20241024,105200,1347319350,21750,21750,21750,21750,2
|
|
20241024,105100,1347275850,21850,21850,21850,21850,61
|
|
20241024,105000,1345943000,21900,21900,21900,21900,51
|
|
20241024,104900,1344826100,21800,21750,21800,21750,120
|
|
20241024,104800,1342215600,21750,21750,21750,21700,89
|
|
20241024,104700,1340282050,21750,21750,21750,21750,446
|
|
20241024,104600,1330581550,21750,21750,21750,21700,114
|
|
20241024,104500,1328102100,21750,21800,21800,21750,646
|
|
20241024,104400,1314032750,21800,21850,21850,21800,103
|
|
20241024,104300,1311787200,21850,21800,21850,21800,58
|
|
20241024,104200,1310519950,21800,21800,21850,21800,321
|
|
20241024,104100,1303522000,21850,21850,21850,21800,233
|
|
20241024,104000,1298438000,21900,21900,21900,21900,51
|
|
20241024,103900,1297321100,21800,21800,21900,21800,29
|
|
20241024,103800,1296687900,21900,21900,21900,21900,45
|
|
20241024,103700,1295702400,21900,21900,21900,21800,113
|
|
20241024,103600,1293227800,21900,21900,21900,21900,10
|
|
20241024,103500,1293008800,21800,21800,21850,21800,708
|
|
20241024,103400,1277574150,21900,21900,21900,21900,50
|
|
20241024,103300,1276479150,21900,21800,21900,21800,19
|
|
20241024,103200,1276064350,21900,21800,21900,21800,63
|
|
20241024,103100,1274684850,21800,21800,21800,21800,100
|
|
20241024,103000,1272504850,21900,21850,21900,21800,129
|
|
20241024,102900,1269682250,21850,21850,21850,21850,49
|
|
20241024,102800,1268611600,21900,21800,21900,21800,305
|
|
20241024,102700,1261951450,21800,21750,21800,21750,149
|
|
20241024,102600,1258708150,21700,21750,21750,21700,83
|
|
20241024,102500,1256903850,21750,21800,21800,21750,1055
|
|
20241024,102400,1233955700,21750,21700,21850,21700,175
|
|
20241024,102300,1230143400,21900,21750,21900,21650,1786
|
|
20241024,102200,1191338700,21800,21800,21800,21800,0
|
|
20241024,102100,1191338700,21800,21800,21850,21800,68
|
|
20241024,102000,1189855800,21800,21750,21850,21700,163
|
|
20241024,101900,1186314700,21850,21850,21850,21800,258
|
|
20241024,101800,1180679550,21850,21750,21850,21750,1701
|
|
20241024,101700,1143638800,21750,21750,21750,21750,7
|
|
20241024,101600,1143486550,21700,21750,21750,21700,706
|
|
20241024,101500,1128132050,21750,21800,21850,21750,816
|
|
20241024,101400,1110375350,21800,21800,21800,21750,544
|
|
20241024,101300,1098531150,21800,21800,21800,21750,139
|
|
20241024,101200,1095503050,21800,21850,21850,21800,66
|
|
20241024,101100,1094063700,21850,21800,21850,21800,103
|
|
20241024,101000,1091815750,21800,21800,21850,21800,119
|
|
20241024,100900,1089218300,21800,21800,21800,21800,431
|
|
20241024,100800,1079822500,21750,21800,21800,21750,343
|
|
20241024,100700,1072350100,21800,21850,21850,21750,1254
|
|
20241024,100600,1045019800,21800,21900,21900,21800,4
|
|
20241024,100500,1044932500,21900,21800,21900,21800,169
|
|
20241024,100400,1041234300,21850,21900,21900,21850,68
|
|
20241024,100300,1039748450,21900,21850,21900,21850,598
|
|
20241024,100200,1026682000,21800,21850,21850,21800,104
|
|
20241024,100100,1024412100,21850,21850,21900,21800,380
|
|
20241024,100000,1016114300,21900,21950,21950,21900,399
|
|
20241024,095900,1007375700,21950,22000,22000,21950,667
|
|
20241024,095800,992719700,22000,22050,22100,22000,1698
|
|
20241024,095700,955295850,22050,22100,22100,22050,24
|
|
20241024,095600,954765650,22100,22100,22100,22050,329
|
|
20241024,095500,947506800,22100,22050,22100,22050,140
|
|
20241024,095400,944417200,22050,22100,22100,22050,43
|
|
20241024,095300,943468550,22100,22100,22100,22100,117
|
|
20241024,095200,940882850,22100,22100,22100,22050,181
|
|
20241024,095100,936886800,22100,22100,22100,22100,30
|
|
20241024,095000,936223800,22100,22000,22100,22000,39
|
|
20241024,094900,935364900,21950,22100,22100,21950,52
|
|
20241024,094800,934215850,22100,21950,22100,21950,379
|
|
20241024,094700,925896650,22050,22100,22100,22050,264
|
|
20241024,094600,920075400,22100,22000,22150,22000,145
|
|
20241024,094500,916878550,22000,21950,22200,21950,725
|
|
20241024,094400,900902500,21950,22000,22000,21950,188
|
|
20241024,094300,896775200,22050,22050,22100,22000,959
|
|
20241024,094200,875648550,22100,21950,22100,21950,1486
|
|
20241024,094100,842996450,21900,21850,21950,21850,335
|
|
20241024,094000,835648550,21950,21900,21950,21850,169
|
|
20241024,093900,831953750,21850,21900,21900,21850,522
|
|
20241024,093800,820523950,21900,21900,21900,21900,78
|
|
20241024,093700,818815750,21900,21950,21950,21900,289
|
|
20241024,093600,812486150,21950,21800,21950,21800,160
|
|
20241024,093500,808982400,21800,21850,21850,21800,222
|
|
20241024,093400,804137700,21850,21750,21850,21700,226
|
|
20241024,093300,799222450,21750,21700,21750,21700,216
|
|
20241024,093200,794534800,21750,21750,21750,21700,197
|
|
20241024,093100,790259250,21750,21750,21750,21700,11
|
|
20241024,093000,790020150,21700,21750,21750,21700,84
|
|
20241024,092900,788197200,21750,21750,21850,21750,331
|
|
20241024,092800,780995900,21800,21750,21850,21750,107
|
|
20241024,092700,778665500,21700,21900,21900,21700,372
|
|
20241024,092600,770563750,21900,21900,21900,21750,897
|
|
20241024,092500,751012000,21900,21900,21950,21800,124
|
|
20241024,092400,748300200,21850,21800,21900,21800,357
|
|
20241024,092300,740512050,21800,21800,21900,21800,188
|
|
20241024,092200,736406550,21800,21800,21900,21750,784
|
|
20241024,092100,719333450,21800,21950,21950,21800,368
|
|
20241024,092000,711301550,21950,21950,21950,21900,130
|
|
20241024,091900,708453850,21950,21900,21950,21850,222
|
|
20241024,091800,703583600,21800,21900,21950,21800,323
|
|
20241024,091700,696516350,21850,21850,21950,21750,807
|
|
20241024,091600,678921500,21850,21950,21950,21800,1308
|
|
20241024,091500,650288850,22050,21950,22150,21950,1830
|
|
20241024,091400,609878600,22000,22150,22200,22000,1004
|
|
20241024,091300,587749950,22200,22100,22250,22100,1156
|
|
20241024,091200,562123250,22100,22100,22100,22050,305
|
|
20241024,091100,555382850,22100,22000,22100,21950,437
|
|
20241024,091000,545737350,22000,21950,22050,21900,567
|
|
20241024,090900,533301200,21950,21950,22050,21950,1163
|
|
20241024,090800,507741650,22100,22050,22200,21950,3068
|
|
20241024,090700,440084450,22100,22000,22100,21900,1398
|
|
20241024,090600,409326800,21900,21900,21950,21850,1877
|
|
20241024,090500,368236800,21800,21800,21800,21750,126
|
|
20241024,090400,365492150,21750,21750,21800,21700,1654
|
|
20241024,090300,329526100,21750,22000,22050,21700,5596
|
|
20241024,090200,206665600,22050,22100,22150,22000,3707
|
|
20241024,090100,124759650,22150,22450,22600,22150,2209
|
|
20241024,090000,75619850,22650,22300,22700,22200,3375
|