588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,184400,2113873100,21250,21250,21250,21250,0
|
|
20241025,184300,2113873100,21250,21250,21250,21250,0
|
|
20241025,184200,2113873100,21250,21250,21250,21250,0
|
|
20241025,184100,2113873100,21250,21250,21250,21250,0
|
|
20241025,184000,2113873100,21250,21250,21250,21250,0
|
|
20241025,183900,2113873100,21250,21250,21250,21250,0
|
|
20241025,183800,2113873100,21250,21250,21250,21250,0
|
|
20241025,183700,2113873100,21250,21250,21250,21250,0
|
|
20241025,183600,2113873100,21250,21250,21250,21250,0
|
|
20241025,183500,2113873100,21250,21250,21250,21250,0
|
|
20241025,183400,2113873100,21250,21250,21250,21250,0
|
|
20241025,183300,2113873100,21250,21250,21250,21250,0
|
|
20241025,183200,2113873100,21250,21250,21250,21250,0
|
|
20241025,183100,2113873100,21250,21250,21250,21250,0
|
|
20241025,183000,2113873100,21250,21250,21250,21250,0
|
|
20241025,182900,2113873100,21250,21250,21250,21250,0
|
|
20241025,182800,2113873100,21250,21250,21250,21250,0
|
|
20241025,182700,2113873100,21250,21250,21250,21250,0
|
|
20241025,182600,2113873100,21250,21250,21250,21250,0
|
|
20241025,182500,2113873100,21250,21250,21250,21250,0
|
|
20241025,182400,2113873100,21250,21250,21250,21250,0
|
|
20241025,182300,2113873100,21250,21250,21250,21250,0
|
|
20241025,182200,2113873100,21250,21250,21250,21250,0
|
|
20241025,182100,2113873100,21250,21250,21250,21250,0
|
|
20241025,182000,2113873100,21250,21250,21250,21250,0
|
|
20241025,181900,2113873100,21250,21250,21250,21250,0
|
|
20241025,181800,2113873100,21250,21250,21250,21250,0
|
|
20241025,181700,2113873100,21250,21250,21250,21250,0
|
|
20241025,181600,2113873100,21250,21250,21250,21250,0
|
|
20241025,181500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,181400,2113873100,21250,21250,21250,21250,0
|
|
20241025,181300,2113873100,21250,21250,21250,21250,0
|
|
20241025,181200,2113873100,21250,21250,21250,21250,0
|
|
20241025,181100,2113873100,21250,21250,21250,21250,0
|
|
20241025,181000,2113873100,21250,21250,21250,21250,0
|
|
20241025,180900,2113873100,21250,21250,21250,21250,0
|
|
20241025,180800,2113873100,21250,21250,21250,21250,0
|
|
20241025,180700,2113873100,21250,21250,21250,21250,0
|
|
20241025,180600,2113873100,21250,21250,21250,21250,0
|
|
20241025,180500,2113873100,21250,21250,21250,21250,0
|
|
20241025,180400,2113873100,21250,21250,21250,21250,0
|
|
20241025,180300,2113873100,21250,21250,21250,21250,0
|
|
20241025,180200,2113873100,21250,21250,21250,21250,0
|
|
20241025,180100,2113873100,21250,21250,21250,21250,0
|
|
20241025,180000,2113873100,21250,21250,21250,21250,0
|
|
20241025,175900,2113873100,21250,21250,21250,21250,0
|
|
20241025,175800,2113873100,21250,21250,21250,21250,0
|
|
20241025,175700,2113873100,21250,21250,21250,21250,0
|
|
20241025,175600,2113873100,21250,21250,21250,21250,0
|
|
20241025,175500,2113873100,21250,21250,21250,21250,0
|
|
20241025,175400,2113873100,21250,21250,21250,21250,0
|
|
20241025,175300,2113873100,21250,21250,21250,21250,0
|
|
20241025,175200,2113873100,21250,21250,21250,21250,0
|
|
20241025,175100,2113873100,21250,21250,21250,21250,0
|
|
20241025,175000,2113873100,21250,21250,21250,21250,0
|
|
20241025,174900,2113873100,21250,21250,21250,21250,0
|
|
20241025,174800,2113873100,21250,21250,21250,21250,0
|
|
20241025,174700,2113873100,21250,21250,21250,21250,0
|
|
20241025,174600,2113873100,21250,21250,21250,21250,0
|
|
20241025,174500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,174400,2113873100,21250,21250,21250,21250,0
|
|
20241025,174300,2113873100,21250,21250,21250,21250,0
|
|
20241025,174200,2113873100,21250,21250,21250,21250,0
|
|
20241025,174100,2113873100,21250,21250,21250,21250,0
|
|
20241025,174000,2113873100,21250,21250,21250,21250,0
|
|
20241025,173900,2113873100,21250,21250,21250,21250,0
|
|
20241025,173800,2113873100,21250,21250,21250,21250,0
|
|
20241025,173700,2113873100,21250,21250,21250,21250,0
|
|
20241025,173600,2113873100,21250,21250,21250,21250,0
|
|
20241025,173500,2113873100,21250,21250,21250,21250,0
|
|
20241025,173400,2113873100,21250,21250,21250,21250,0
|
|
20241025,173300,2113873100,21250,21250,21250,21250,0
|
|
20241025,173200,2113873100,21250,21250,21250,21250,0
|
|
20241025,173100,2113873100,21250,21250,21250,21250,0
|
|
20241025,173000,2113873100,21250,21250,21250,21250,0
|
|
20241025,172900,2113873100,21250,21250,21250,21250,0
|
|
20241025,172800,2113873100,21250,21250,21250,21250,0
|
|
20241025,172700,2113873100,21250,21250,21250,21250,0
|
|
20241025,172600,2113873100,21250,21250,21250,21250,0
|
|
20241025,172500,2113873100,21250,21250,21250,21250,0
|
|
20241025,172400,2113873100,21250,21250,21250,21250,0
|
|
20241025,172300,2113873100,21250,21250,21250,21250,0
|
|
20241025,172200,2113873100,21250,21250,21250,21250,0
|
|
20241025,172100,2113873100,21250,21250,21250,21250,0
|
|
20241025,172000,2113873100,21250,21250,21250,21250,0
|
|
20241025,171900,2113873100,21250,21250,21250,21250,0
|
|
20241025,171800,2113873100,21250,21250,21250,21250,0
|
|
20241025,171700,2113873100,21250,21250,21250,21250,0
|
|
20241025,171600,2113873100,21250,21250,21250,21250,0
|
|
20241025,171500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,171400,2113873100,21250,21250,21250,21250,0
|
|
20241025,171300,2113873100,21250,21250,21250,21250,0
|
|
20241025,171200,2113873100,21250,21250,21250,21250,0
|
|
20241025,171100,2113873100,21250,21250,21250,21250,0
|
|
20241025,171000,2113873100,21250,21250,21250,21250,0
|
|
20241025,170900,2113873100,21250,21250,21250,21250,0
|
|
20241025,170800,2113873100,21250,21250,21250,21250,0
|
|
20241025,170700,2113873100,21250,21250,21250,21250,0
|
|
20241025,170600,2113873100,21250,21250,21250,21250,0
|
|
20241025,170500,2113873100,21250,21250,21250,21250,0
|
|
20241025,170400,2113873100,21250,21250,21250,21250,0
|
|
20241025,170300,2113873100,21250,21250,21250,21250,0
|
|
20241025,170200,2113873100,21250,21250,21250,21250,0
|
|
20241025,170100,2113873100,21250,21250,21250,21250,0
|
|
20241025,170000,2113873100,21250,21250,21250,21250,0
|
|
20241025,165900,2113873100,21250,21250,21250,21250,0
|
|
20241025,165800,2113873100,21250,21250,21250,21250,0
|
|
20241025,165700,2113873100,21250,21250,21250,21250,0
|
|
20241025,165600,2113873100,21250,21250,21250,21250,0
|
|
20241025,165500,2113873100,21250,21250,21250,21250,0
|
|
20241025,165400,2113873100,21250,21250,21250,21250,0
|
|
20241025,165300,2113873100,21250,21250,21250,21250,0
|
|
20241025,165200,2113873100,21250,21250,21250,21250,0
|
|
20241025,165100,2113873100,21250,21250,21250,21250,0
|
|
20241025,165000,2113873100,21250,21250,21250,21250,0
|
|
20241025,164900,2113873100,21250,21250,21250,21250,0
|
|
20241025,164800,2113873100,21250,21250,21250,21250,0
|
|
20241025,164700,2113873100,21250,21250,21250,21250,0
|
|
20241025,164600,2113873100,21250,21250,21250,21250,0
|
|
20241025,164500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,164400,2113873100,21250,21250,21250,21250,0
|
|
20241025,164300,2113873100,21250,21250,21250,21250,0
|
|
20241025,164200,2113873100,21250,21250,21250,21250,0
|
|
20241025,164100,2113873100,21250,21250,21250,21250,0
|
|
20241025,164000,2113873100,21250,21250,21250,21250,0
|
|
20241025,163900,2113873100,21250,21250,21250,21250,0
|
|
20241025,163800,2113873100,21250,21250,21250,21250,0
|
|
20241025,163700,2113873100,21250,21250,21250,21250,0
|
|
20241025,163600,2113873100,21250,21250,21250,21250,0
|
|
20241025,163500,2113873100,21250,21250,21250,21250,0
|
|
20241025,163400,2113873100,21250,21250,21250,21250,0
|
|
20241025,163300,2113873100,21250,21250,21250,21250,0
|
|
20241025,163200,2113873100,21250,21250,21250,21250,0
|
|
20241025,163100,2113873100,21250,21250,21250,21250,0
|
|
20241025,163000,2113873100,21250,21250,21250,21250,0
|
|
20241025,162900,2113873100,21250,21250,21250,21250,0
|
|
20241025,162800,2113873100,21250,21250,21250,21250,0
|
|
20241025,162700,2113873100,21250,21250,21250,21250,0
|
|
20241025,162600,2113873100,21250,21250,21250,21250,0
|
|
20241025,162500,2113873100,21250,21250,21250,21250,0
|
|
20241025,162400,2113873100,21250,21250,21250,21250,0
|
|
20241025,162300,2113873100,21250,21250,21250,21250,0
|
|
20241025,162200,2113873100,21250,21250,21250,21250,0
|
|
20241025,162100,2113873100,21250,21250,21250,21250,0
|
|
20241025,162000,2113873100,21250,21250,21250,21250,0
|
|
20241025,161900,2113873100,21250,21250,21250,21250,0
|
|
20241025,161800,2113873100,21250,21250,21250,21250,0
|
|
20241025,161700,2113873100,21250,21250,21250,21250,0
|
|
20241025,161600,2113873100,21250,21250,21250,21250,0
|
|
20241025,161500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,161400,2113873100,21250,21250,21250,21250,0
|
|
20241025,161300,2113873100,21250,21250,21250,21250,0
|
|
20241025,161200,2113873100,21250,21250,21250,21250,0
|
|
20241025,161100,2113873100,21250,21250,21250,21250,0
|
|
20241025,161000,2113873100,21250,21250,21250,21250,0
|
|
20241025,160900,2113873100,21250,21250,21250,21250,0
|
|
20241025,160800,2113873100,21250,21250,21250,21250,0
|
|
20241025,160700,2113873100,21250,21250,21250,21250,0
|
|
20241025,160600,2113873100,21250,21250,21250,21250,0
|
|
20241025,160500,2113873100,21250,21250,21250,21250,0
|
|
20241025,160400,2113873100,21250,21250,21250,21250,0
|
|
20241025,160300,2113873100,21250,21250,21250,21250,0
|
|
20241025,160200,2113873100,21250,21250,21250,21250,0
|
|
20241025,160100,2113873100,21250,21250,21250,21250,0
|
|
20241025,160000,2113873100,21250,21250,21250,21250,0
|
|
20241025,155900,2113873100,21250,21250,21250,21250,0
|
|
20241025,155800,2113873100,21250,21250,21250,21250,0
|
|
20241025,155700,2113873100,21250,21250,21250,21250,0
|
|
20241025,155600,2113873100,21250,21250,21250,21250,0
|
|
20241025,155500,2113873100,21250,21250,21250,21250,0
|
|
20241025,155400,2113873100,21250,21250,21250,21250,0
|
|
20241025,155300,2113873100,21250,21250,21250,21250,0
|
|
20241025,155200,2113873100,21250,21250,21250,21250,0
|
|
20241025,155100,2113873100,21250,21250,21250,21250,0
|
|
20241025,155000,2113873100,21250,21250,21250,21250,0
|
|
20241025,154900,2113873100,21250,21250,21250,21250,0
|
|
20241025,154800,2113873100,21250,21250,21250,21250,0
|
|
20241025,154700,2113873100,21250,21250,21250,21250,0
|
|
20241025,154600,2113873100,21250,21250,21250,21250,0
|
|
20241025,154500,2113873100,21250,21250,21250,21250,3747
|
|
20241025,154400,2113873100,21250,21250,21250,21250,0
|
|
20241025,154300,2113873100,21250,21250,21250,21250,0
|
|
20241025,154200,2113873100,21250,21250,21250,21250,0
|
|
20241025,154100,2113873100,21250,21250,21250,21250,0
|
|
20241025,154000,2113873100,21250,21250,21250,21250,0
|
|
20241025,153900,2113873100,21250,21250,21250,21250,0
|
|
20241025,153800,2113873100,21250,21250,21250,21250,0
|
|
20241025,153700,2113873100,21250,21250,21250,21250,0
|
|
20241025,153600,2113873100,21250,21250,21250,21250,0
|
|
20241025,153500,2113873100,21250,21250,21250,21250,0
|
|
20241025,153400,2113873100,21250,21250,21250,21250,0
|
|
20241025,153300,2113873100,21250,21250,21250,21250,0
|
|
20241025,153200,2113873100,21250,21250,21250,21250,0
|
|
20241025,153100,2113873100,21250,21250,21250,21250,0
|
|
20241025,153000,2113873100,21250,21250,21250,21250,3747
|
|
20241025,152900,2034249350,21300,21300,21300,21300,0
|
|
20241025,152800,2034249350,21300,21300,21300,21300,0
|
|
20241025,152700,2034249350,21300,21300,21300,21300,0
|
|
20241025,152600,2034249350,21300,21300,21300,21300,0
|
|
20241025,152500,2034249350,21300,21300,21300,21300,0
|
|
20241025,152400,2034249350,21300,21300,21300,21300,0
|
|
20241025,152300,2034249350,21300,21300,21300,21300,0
|
|
20241025,152200,2034249350,21300,21300,21300,21300,0
|
|
20241025,152100,2034249350,21300,21300,21300,21300,0
|
|
20241025,152000,2034249350,21300,21300,21300,21300,0
|
|
20241025,151900,2034249350,21300,21300,21300,21300,376
|
|
20241025,151800,2026240550,21300,21350,21350,21300,285
|
|
20241025,151700,2020169800,21350,21200,21350,21200,806
|
|
20241025,151600,2003005050,21250,21250,21300,21250,819
|
|
20241025,151500,1985601200,21300,21250,21300,21250,1645
|
|
20241025,151400,1950639300,21250,21250,21300,21250,252
|
|
20241025,151300,1945284200,21250,21300,21300,21250,172
|
|
20241025,151200,1941628300,21250,21300,21300,21250,645
|
|
20241025,151100,1927896450,21350,21300,21350,21300,199
|
|
20241025,151000,1923657600,21300,21350,21400,21300,498
|
|
20241025,150900,1913011700,21350,21350,21350,21350,2
|
|
20241025,150800,1912969000,21300,21350,21350,21300,203
|
|
20241025,150700,1908642700,21300,21350,21400,21300,316
|
|
20241025,150600,1901896100,21350,21300,21350,21300,192
|
|
20241025,150500,1897804950,21300,21350,21350,21300,154
|
|
20241025,150400,1894522100,21350,21350,21400,21350,172
|
|
20241025,150300,1890849400,21400,21350,21400,21350,43
|
|
20241025,150200,1889930200,21350,21350,21350,21350,1
|
|
20241025,150100,1889908850,21350,21350,21350,21350,53
|
|
20241025,150000,1888777300,21350,21300,21350,21300,130
|
|
20241025,145900,1886005300,21350,21350,21350,21300,62
|
|
20241025,145800,1884683650,21300,21300,21350,21300,3
|
|
20241025,145700,1884619700,21300,21250,21300,21250,91
|
|
20241025,145600,1882681450,21300,21300,21300,21300,53
|
|
20241025,145500,1881552550,21250,21300,21350,21250,39
|
|
20241025,145400,1880721200,21250,21250,21250,21250,198
|
|
20241025,145300,1876513700,21250,21350,21350,21250,1621
|
|
20241025,145200,1841998250,21350,21350,21400,21300,187
|
|
20241025,145100,1838007650,21350,21350,21350,21350,74
|
|
20241025,145000,1836427750,21350,21350,21350,21300,83
|
|
20241025,144900,1834657700,21350,21350,21350,21300,44
|
|
20241025,144800,1833719350,21300,21300,21350,21300,8
|
|
20241025,144700,1833548750,21300,21350,21350,21300,471
|
|
20241025,144600,1823497950,21350,21350,21400,21350,43
|
|
20241025,144500,1822579800,21350,21350,21350,21350,218
|
|
20241025,144400,1817925500,21350,21400,21400,21350,111
|
|
20241025,144300,1815550150,21350,21350,21350,21350,21
|
|
20241025,144200,1815101800,21350,21350,21350,21350,104
|
|
20241025,144100,1812881400,21350,21350,21350,21350,1
|
|
20241025,144000,1812860050,21350,21400,21400,21350,42
|
|
20241025,143900,1811961950,21400,21400,21400,21350,28
|
|
20241025,143800,1811363450,21400,21350,21400,21350,28
|
|
20241025,143700,1810765050,21350,21300,21350,21300,4
|
|
20241025,143600,1810679700,21350,21350,21350,21350,1
|
|
20241025,143500,1810658350,21300,21300,21350,21300,73
|
|
20241025,143400,1809102650,21350,21350,21400,21300,214
|
|
20241025,143300,1804535850,21400,21350,21400,21300,56
|
|
20241025,143200,1803342450,21300,21350,21350,21300,2
|
|
20241025,143100,1803299800,21300,21450,21450,21300,573
|
|
20241025,143000,1791065400,21450,21500,21500,21400,4
|
|
20241025,142900,1790979600,21400,21400,21400,21400,77
|
|
20241025,142800,1789331800,21450,21350,21450,21300,728
|
|
20241025,142700,1773789650,21350,21400,21400,21350,545
|
|
20241025,142600,1762152700,21350,21350,21400,21350,39
|
|
20241025,142500,1761319700,21350,21400,21400,21350,105
|
|
20241025,142400,1759077750,21400,21400,21400,21350,1891
|
|
20241025,142300,1718610400,21400,21400,21400,21400,112
|
|
20241025,142200,1716213600,21450,21400,21450,21400,102
|
|
20241025,142100,1714030750,21450,21400,21450,21400,39
|
|
20241025,142000,1713194250,21450,21400,21450,21400,43
|
|
20241025,141900,1712273700,21450,21450,21450,21450,1
|
|
20241025,141800,1712252250,21450,21500,21500,21400,14
|
|
20241025,141700,1711951900,21450,21450,21450,21450,338
|
|
20241025,141600,1704701800,21450,21500,21500,21400,4
|
|
20241025,141500,1704616050,21450,21450,21450,21450,65
|
|
20241025,141400,1703221800,21500,21450,21500,21450,55
|
|
20241025,141300,1702042000,21500,21500,21500,21500,3
|
|
20241025,141200,1701977500,21500,21400,21500,21400,47
|
|
20241025,141100,1700969650,21400,21450,21500,21400,216
|
|
20241025,141000,1696341350,21500,21500,21500,21500,1
|
|
20241025,140900,1696319850,21450,21450,21450,21400,111
|
|
20241025,140800,1693938950,21450,21400,21450,21400,700
|
|
20241025,140700,1678933950,21400,21400,21400,21400,230
|
|
20241025,140600,1674011950,21450,21400,21450,21400,11
|
|
20241025,140500,1673776050,21400,21400,21400,21400,0
|
|
20241025,140400,1673776050,21400,21400,21400,21400,81
|
|
20241025,140300,1672042650,21400,21400,21400,21400,44
|
|
20241025,140200,1671101050,21450,21450,21450,21450,81
|
|
20241025,140100,1669363600,21450,21450,21450,21450,112
|
|
20241025,140000,1666961200,21450,21400,21450,21400,783
|
|
20241025,135900,1650201000,21400,21450,21450,21400,482
|
|
20241025,135800,1639862850,21450,21450,21450,21400,783
|
|
20241025,135700,1623078500,21450,21450,21450,21450,30
|
|
20241025,135600,1622435000,21450,21450,21450,21450,85
|
|
20241025,135500,1620611750,21450,21500,21500,21450,164
|
|
20241025,135400,1617093250,21500,21500,21500,21500,16
|
|
20241025,135300,1616749250,21450,21500,21500,21450,86
|
|
20241025,135200,1614902750,21500,21500,21500,21500,81
|
|
20241025,135100,1613161250,21450,21450,21450,21450,6
|
|
20241025,135000,1613032550,21450,21600,21600,21450,821
|
|
20241025,134900,1595363750,21600,21600,21600,21550,58
|
|
20241025,134800,1594112750,21550,21550,21550,21550,22
|
|
20241025,134700,1593638650,21550,21550,21550,21550,0
|
|
20241025,134600,1593638650,21550,21550,21550,21550,1
|
|
20241025,134500,1593617100,21500,21550,21550,21500,439
|
|
20241025,134400,1584164300,21550,21500,21550,21500,15
|
|
20241025,134300,1583841100,21550,21550,21550,21550,30
|
|
20241025,134200,1583194600,21550,21550,21550,21550,2
|
|
20241025,134100,1583151500,21550,21550,21550,21500,397
|
|
20241025,134000,1574613400,21550,21550,21550,21550,5
|
|
20241025,133900,1574505650,21550,21500,21550,21500,58
|
|
20241025,133800,1573255800,21500,21450,21500,21450,497
|
|
20241025,133700,1562574950,21450,21450,21450,21450,70
|
|
20241025,133600,1561073450,21450,21500,21500,21450,87
|
|
20241025,133500,1559204500,21500,21550,21550,21500,753
|
|
20241025,133400,1543004150,21550,21550,21550,21550,312
|
|
20241025,133300,1536280550,21550,21550,21550,21550,10
|
|
20241025,133200,1536065050,21550,21600,21600,21550,20
|
|
20241025,133100,1535633850,21500,21500,21500,21500,64
|
|
20241025,133000,1534257850,21500,21500,21500,21450,1483
|
|
20241025,132900,1502418900,21500,21550,21550,21500,148
|
|
20241025,132800,1499236750,21550,21500,21550,21500,361
|
|
20241025,132700,1491475200,21550,21550,21550,21550,526
|
|
20241025,132600,1480139900,21600,21600,21600,21600,23
|
|
20241025,132500,1479643100,21600,21600,21600,21600,0
|
|
20241025,132400,1479643100,21600,21600,21600,21600,55
|
|
20241025,132300,1478455100,21550,21550,21550,21550,1
|
|
20241025,132200,1478433550,21550,21550,21550,21550,10
|
|
20241025,132100,1478218050,21550,21550,21550,21550,128
|
|
20241025,132000,1475459650,21600,21600,21600,21550,21
|
|
20241025,131900,1475006550,21600,21600,21600,21600,30
|
|
20241025,131800,1474358550,21600,21600,21600,21600,468
|
|
20241025,131700,1464249750,21650,21650,21650,21600,44
|
|
20241025,131600,1463298150,21650,21650,21650,21650,2
|
|
20241025,131500,1463254850,21600,21600,21600,21600,50
|
|
20241025,131400,1462174850,21600,21650,21650,21600,7
|
|
20241025,131300,1462023600,21650,21650,21650,21650,0
|
|
20241025,131200,1462023600,21650,21650,21650,21650,34
|
|
20241025,131100,1461287500,21650,21650,21650,21650,5
|
|
20241025,131000,1461179250,21650,21650,21650,21600,45
|
|
20241025,130900,1460205200,21650,21650,21650,21650,9
|
|
20241025,130800,1460010350,21650,21700,21700,21650,2
|
|
20241025,130700,1459967000,21700,21700,21700,21700,2
|
|
20241025,130600,1459923600,21600,21650,21700,21600,238
|
|
20241025,130500,1454774950,21600,21700,21700,21600,1546
|
|
20241025,130400,1421353100,21800,21750,21800,21750,6
|
|
20241025,130300,1421222500,21950,21650,21950,21650,60
|
|
20241025,130200,1419915700,21650,21650,21650,21650,240
|
|
20241025,130100,1414719700,21700,21650,21700,21650,44
|
|
20241025,130000,1413766750,21650,21650,21650,21650,10
|
|
20241025,125900,1413550250,21700,21700,21700,21700,0
|
|
20241025,125800,1413550250,21700,21700,21700,21700,2
|
|
20241025,125700,1413506850,21700,21700,21700,21700,60
|
|
20241025,125600,1412204850,21700,21700,21700,21700,0
|
|
20241025,125500,1412204850,21700,21700,21700,21700,0
|
|
20241025,125400,1412204850,21700,21700,21700,21700,95
|
|
20241025,125300,1410143350,21650,21650,21650,21650,0
|
|
20241025,125200,1410143350,21650,21700,21700,21650,51
|
|
20241025,125100,1409039150,21650,21700,21700,21650,110
|
|
20241025,125000,1406655250,21700,21700,21700,21700,10
|
|
20241025,124900,1406438250,21750,21750,21750,21750,6
|
|
20241025,124800,1406307750,21750,21750,21750,21750,9
|
|
20241025,124700,1406112000,21750,21750,21750,21750,1
|
|
20241025,124600,1406090250,21750,21800,21800,21750,84
|
|
20241025,124500,1404259100,21800,21800,21800,21800,44
|
|
20241025,124400,1403299900,21800,21800,21800,21800,4
|
|
20241025,124300,1403212700,21800,21700,21800,21700,57
|
|
20241025,124200,1401975600,21700,21850,21850,21700,412
|
|
20241025,124100,1392993900,21850,21850,21850,21850,29
|
|
20241025,124000,1392360250,21850,21850,21850,21850,20
|
|
20241025,123900,1391923250,21850,21850,21850,21850,18
|
|
20241025,123800,1391529950,21850,21850,21850,21850,82
|
|
20241025,123700,1389738250,21850,21850,21850,21850,10
|
|
20241025,123600,1389519750,21850,21850,21900,21850,302
|
|
20241025,123500,1382920950,21900,21900,21900,21900,273
|
|
20241025,123400,1376942250,21950,21950,21950,21950,103
|
|
20241025,123300,1374681400,21950,21950,21950,21950,10
|
|
20241025,123200,1374461900,21950,21950,22000,21950,36
|
|
20241025,123100,1373671200,22000,21950,22000,21950,445
|
|
20241025,123000,1363882150,21950,21950,21950,21950,50
|
|
20241025,122900,1362784650,21900,21900,21900,21900,62
|
|
20241025,122800,1361426850,21950,21950,21950,21950,367
|
|
20241025,122700,1353371200,21950,21850,21950,21850,275
|
|
20241025,122600,1347348450,21850,21850,21900,21850,2158
|
|
20241025,122500,1300195850,21850,21850,21850,21850,7
|
|
20241025,122400,1300042900,21850,21850,21850,21850,66
|
|
20241025,122300,1298600800,21850,21850,21850,21850,133
|
|
20241025,122200,1295694750,21850,21850,21850,21850,346
|
|
20241025,122100,1288134650,21800,21800,21800,21800,0
|
|
20241025,122000,1288134650,21800,21800,21800,21800,48
|
|
20241025,121900,1287088250,21800,21800,21800,21800,51
|
|
20241025,121800,1285976450,21800,21800,21800,21800,109
|
|
20241025,121700,1283600250,21800,21750,21800,21750,169
|
|
20241025,121600,1279916150,21800,21800,21800,21800,15
|
|
20241025,121500,1279589150,21800,21800,21800,21800,8
|
|
20241025,121400,1279414750,21800,21750,21800,21750,105
|
|
20241025,121300,1277126300,21750,21750,21750,21750,95
|
|
20241025,121200,1275060050,21750,21750,21750,21750,49
|
|
20241025,121100,1273994300,21750,21750,21750,21750,9
|
|
20241025,121000,1273798550,21750,21750,21750,21750,26
|
|
20241025,120900,1273233050,21750,21750,21750,21750,21
|
|
20241025,120800,1272776300,21750,21750,21750,21750,40
|
|
20241025,120700,1271906300,21750,21750,21750,21700,151
|
|
20241025,120600,1268622750,21750,21750,21750,21750,0
|
|
20241025,120500,1268622750,21750,21750,21750,21750,0
|
|
20241025,120400,1268622750,21750,21700,21750,21700,21
|
|
20241025,120300,1268166050,21700,21700,21700,21700,154
|
|
20241025,120200,1264824250,21800,21750,21800,21650,1050
|
|
20241025,120100,1242037000,21750,21750,21750,21750,9
|
|
20241025,120000,1241841250,21750,21750,21750,21750,43
|
|
20241025,115900,1240906000,21750,21750,21750,21750,205
|
|
20241025,115800,1236447250,21700,21700,21700,21700,0
|
|
20241025,115700,1236447250,21700,21800,21800,21700,201
|
|
20241025,115600,1232073500,21800,21700,21800,21700,273
|
|
20241025,115500,1226131900,21750,21750,21750,21750,5
|
|
20241025,115400,1226023150,21700,21700,21700,21700,223
|
|
20241025,115300,1221184050,21750,21700,21750,21700,10
|
|
20241025,115200,1220966900,21750,21750,21750,21700,58
|
|
20241025,115100,1219707000,21750,21800,21800,21750,2
|
|
20241025,115000,1219663450,21750,21700,21750,21700,243
|
|
20241025,114900,1214380250,21650,21650,21700,21650,108
|
|
20241025,114800,1212041800,21650,21650,21650,21650,198
|
|
20241025,114700,1207755100,21600,21600,21600,21600,0
|
|
20241025,114600,1207755100,21600,21600,21600,21600,92
|
|
20241025,114500,1205767900,21550,21550,21550,21550,10
|
|
20241025,114400,1205552400,21550,21550,21550,21550,0
|
|
20241025,114300,1205552400,21550,21550,21550,21550,0
|
|
20241025,114200,1205552400,21550,21550,21550,21550,0
|
|
20241025,114100,1205552400,21550,21550,21550,21550,0
|
|
20241025,114000,1205552400,21550,21550,21550,21550,0
|
|
20241025,113900,1205552400,21550,21550,21550,21550,12
|
|
20241025,113800,1205293800,21500,21500,21500,21500,85
|
|
20241025,113700,1203466300,21550,21550,21550,21550,0
|
|
20241025,113600,1203466300,21550,21550,21550,21550,11
|
|
20241025,113500,1203229250,21500,21500,21500,21500,0
|
|
20241025,113400,1203229250,21500,21500,21500,21500,0
|
|
20241025,113300,1203229250,21500,21500,21500,21500,0
|
|
20241025,113200,1203229250,21500,21550,21550,21500,647
|
|
20241025,113100,1189309700,21550,21550,21550,21550,0
|
|
20241025,113000,1189309700,21550,21550,21550,21550,11
|
|
20241025,112900,1189072650,21550,21550,21550,21550,14
|
|
20241025,112800,1188770950,21500,21500,21500,21500,258
|
|
20241025,112700,1183223950,21550,21550,21550,21550,13
|
|
20241025,112600,1182943800,21550,21550,21550,21550,3
|
|
20241025,112500,1182879150,21550,21550,21550,21550,2
|
|
20241025,112400,1182836050,21500,21500,21500,21500,111
|
|
20241025,112300,1180449550,21500,21500,21500,21500,77
|
|
20241025,112200,1178794050,21550,21600,21600,21550,102
|
|
20241025,112100,1176590950,21550,21550,21550,21550,16
|
|
20241025,112000,1176246150,21600,21600,21600,21600,2
|
|
20241025,111900,1176202950,21600,21600,21600,21550,26
|
|
20241025,111800,1175641550,21650,21650,21650,21650,1
|
|
20241025,111700,1175619900,21650,21650,21650,21650,102
|
|
20241025,111600,1173411600,21700,21500,21700,21500,52
|
|
20241025,111500,1172286750,21500,21500,21500,21500,2
|
|
20241025,111400,1172243750,21500,21500,21500,21500,1
|
|
20241025,111300,1172222250,21500,21500,21500,21500,0
|
|
20241025,111200,1172222250,21500,21550,21550,21500,501
|
|
20241025,111100,1161450700,21500,21500,21500,21500,207
|
|
20241025,111000,1157000200,21500,21500,21500,21500,1
|
|
20241025,110900,1156978700,21500,21500,21550,21500,111
|
|
20241025,110800,1154592150,21550,21550,21550,21550,1
|
|
20241025,110700,1154570600,21550,21600,21600,21550,206
|
|
20241025,110600,1150121250,21600,21600,21600,21600,1
|
|
20241025,110500,1150099650,21500,21600,21600,21500,420
|
|
20241025,110400,1141064150,21600,21600,21600,21600,30
|
|
20241025,110300,1140416150,21600,21600,21600,21600,80
|
|
20241025,110200,1138688150,21600,21600,21650,21600,181
|
|
20241025,110100,1134777550,21600,21650,21650,21600,120
|
|
20241025,110000,1132184350,21600,21600,21600,21600,51
|
|
20241025,105900,1131082750,21600,21600,21600,21600,55
|
|
20241025,105800,1129894750,21550,21550,21550,21550,10
|
|
20241025,105700,1129679250,21550,21600,21650,21550,87
|
|
20241025,105600,1127799150,21550,21550,21550,21550,45
|
|
20241025,105500,1126829400,21550,21500,21550,21450,57
|
|
20241025,105400,1125603650,21500,21500,21500,21500,390
|
|
20241025,105300,1117218650,21500,21550,21550,21500,340
|
|
20241025,105200,1109903100,21550,21600,21600,21550,2
|
|
20241025,105100,1109859950,21600,21600,21600,21600,32
|
|
20241025,105000,1109168750,21600,21600,21600,21500,157
|
|
20241025,104900,1105786650,21550,21500,21550,21500,62
|
|
20241025,104800,1104451550,21500,21550,21550,21500,22
|
|
20241025,104700,1103977950,21550,21550,21550,21550,62
|
|
20241025,104600,1102641850,21500,21500,21500,21500,0
|
|
20241025,104500,1102641850,21500,21550,21600,21500,73
|
|
20241025,104400,1101071050,21500,21600,21600,21500,2
|
|
20241025,104300,1101027950,21550,21550,21550,21550,20
|
|
20241025,104200,1100596950,21550,21550,21550,21550,2
|
|
20241025,104100,1100553850,21550,21550,21550,21500,955
|
|
20241025,104000,1079973650,21550,21500,21550,21500,31
|
|
20241025,103900,1079306300,21550,21500,21550,21500,796
|
|
20241025,103800,1062191950,21500,21500,21500,21500,150
|
|
20241025,103700,1058966950,21500,21500,21500,21500,139
|
|
20241025,103600,1055978450,21550,21500,21550,21500,264
|
|
20241025,103500,1050292750,21500,21450,21500,21450,180
|
|
20241025,103400,1046430550,21450,21450,21450,21450,0
|
|
20241025,103300,1046430550,21450,21450,21450,21450,214
|
|
20241025,103200,1041840250,21450,21500,21550,21400,3165
|
|
20241025,103100,973828950,21500,21550,21550,21500,264
|
|
20241025,103000,968146200,21550,21550,21550,21550,1268
|
|
20241025,102900,940820800,21600,21600,21600,21550,216
|
|
20241025,102800,936165500,21600,21600,21650,21600,535
|
|
20241025,102700,924609400,21600,21600,21600,21600,207
|
|
20241025,102600,920138200,21600,21650,21650,21600,28
|
|
20241025,102500,919532100,21600,21600,21650,21600,402
|
|
20241025,102400,910848750,21650,21700,21700,21650,270
|
|
20241025,102300,905001800,21700,21750,21750,21700,705
|
|
20241025,102200,889700700,21750,21750,21750,21750,32
|
|
20241025,102100,889004700,21750,21750,21750,21750,15
|
|
20241025,102000,888678450,21750,21750,21750,21750,176
|
|
20241025,101900,884850450,21750,21750,21800,21750,141
|
|
20241025,101800,881781800,21750,21750,21750,21750,42
|
|
20241025,101700,880868300,21750,21700,21750,21700,146
|
|
20241025,101600,877698900,21700,21700,21700,21700,178
|
|
20241025,101500,873836300,21750,21750,21750,21750,304
|
|
20241025,101400,867224300,21700,21700,21750,21700,77
|
|
20241025,101300,865553200,21750,21750,21750,21700,37
|
|
20241025,101200,864749200,21700,21700,21700,21700,75
|
|
20241025,101100,863121700,21700,21750,21750,21700,250
|
|
20241025,101000,857692150,21750,21750,21750,21700,205
|
|
20241025,100900,853238550,21750,21800,21800,21750,163
|
|
20241025,100800,849693200,21800,21800,21800,21800,74
|
|
20241025,100700,848080000,21850,21850,21850,21850,1
|
|
20241025,100600,848058150,21850,21850,21850,21850,21
|
|
20241025,100500,847599300,21850,21750,21850,21750,225
|
|
20241025,100400,842702400,21800,21800,21850,21800,64
|
|
20241025,100300,841307150,21800,21850,21850,21800,221
|
|
20241025,100200,836488800,21850,21850,21850,21850,16
|
|
20241025,100100,836139200,21850,21850,21850,21850,4
|
|
20241025,100000,836051800,21850,21850,21900,21800,57
|
|
20241025,095900,834806200,21800,21800,21800,21750,588
|
|
20241025,095800,822015800,21800,21800,21800,21800,60
|
|
20241025,095700,820707800,21800,21800,21800,21800,36
|
|
20241025,095600,819923000,21800,21800,21800,21750,87
|
|
20241025,095500,818027650,21750,21750,21750,21750,3
|
|
20241025,095400,817962400,21750,21800,21800,21750,293
|
|
20241025,095300,811585000,21800,21800,21800,21800,98
|
|
20241025,095200,809448600,21800,21800,21800,21800,67
|
|
20241025,095100,807988000,21750,21750,21750,21750,94
|
|
20241025,095000,805943500,21750,21750,21750,21750,48
|
|
20241025,094900,804899500,21750,21750,21900,21750,1343
|
|
20241025,094800,775687250,21750,21800,21800,21750,27
|
|
20241025,094700,775099900,21750,21850,21850,21750,893
|
|
20241025,094600,755625700,21850,21800,21900,21800,103
|
|
20241025,094500,753375850,21800,21800,21800,21750,235
|
|
20241025,094400,748258600,21800,21800,21800,21750,424
|
|
20241025,094300,739015650,21800,21800,21850,21800,408
|
|
20241025,094200,730120900,21800,21850,21850,21800,205
|
|
20241025,094100,725643650,21900,21850,21900,21850,227
|
|
20241025,094000,720682950,21850,22050,22050,21850,2604
|
|
20241025,093900,663461050,22050,22050,22100,22050,857
|
|
20241025,093800,644564150,22000,22000,22050,22000,32
|
|
20241025,093700,643859850,22050,22050,22050,22050,46
|
|
20241025,093600,642845550,22050,22050,22100,22050,42
|
|
20241025,093500,641918900,22050,22050,22100,22050,251
|
|
20241025,093400,636384300,22100,22100,22150,22050,750
|
|
20241025,093300,619823650,22100,22100,22100,22050,314
|
|
20241025,093200,612899750,22050,22050,22050,22050,184
|
|
20241025,093100,608842550,22050,22000,22050,21950,537
|
|
20241025,093000,597031800,22000,22000,22000,22000,232
|
|
20241025,092900,591927800,22000,22000,22050,21950,714
|
|
20241025,092800,576214650,22000,21950,22000,21950,34
|
|
20241025,092700,575467500,21950,21950,22000,21950,158
|
|
20241025,092600,571999150,21950,21950,21950,21950,189
|
|
20241025,092500,567850600,21950,22000,22000,21950,66
|
|
20241025,092400,566401600,21950,21950,22000,21950,145
|
|
20241025,092300,563218600,21950,21950,21950,21950,257
|
|
20241025,092200,557577450,22000,21950,22000,21950,65
|
|
20241025,092100,556149650,21950,21950,22000,21950,1849
|
|
20241025,092000,515564000,22000,22050,22050,22000,673
|
|
20241025,091900,500750450,22050,22050,22050,22050,185
|
|
20241025,091800,496671200,22050,22200,22200,22050,1497
|
|
20241025,091700,463618500,22100,22200,22200,22100,1596
|
|
20241025,091600,428249650,22150,22200,22200,22150,34
|
|
20241025,091500,427496200,22150,22200,22250,22150,856
|
|
20241025,091400,408519050,22200,22200,22250,22150,240
|
|
20241025,091300,403191550,22100,22100,22200,22100,173
|
|
20241025,091200,399364050,22100,22050,22150,22050,307
|
|
20241025,091100,392574450,22050,22050,22050,22050,124
|
|
20241025,091000,389840250,22050,22100,22100,22000,996
|
|
20241025,090900,367867650,22150,22100,22150,22100,540
|
|
20241025,090800,355931950,22100,22150,22150,22100,696
|
|
20241025,090700,340533550,22250,22200,22250,22100,502
|
|
20241025,090600,329405400,22200,22300,22300,22150,973
|
|
20241025,090500,307794500,22250,22200,22250,22200,977
|
|
20241025,090400,286065600,22100,22400,22450,22100,2767
|
|
20241025,090300,224605100,22450,22400,22450,22350,1836
|
|
20241025,090200,183483200,22400,22550,22650,22400,2407
|
|
20241025,090100,129346200,22600,22700,22750,22600,2684
|
|
20241025,090000,68511300,22700,22550,22850,22550,3024
|