588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,184400,2365551150,22150,22150,22150,22150,0
|
|
20241029,184300,2365551150,22150,22150,22150,22150,0
|
|
20241029,184200,2365551150,22150,22150,22150,22150,0
|
|
20241029,184100,2365551150,22150,22150,22150,22150,0
|
|
20241029,184000,2365551150,22150,22150,22150,22150,0
|
|
20241029,183900,2365551150,22150,22150,22150,22150,0
|
|
20241029,183800,2365551150,22150,22150,22150,22150,0
|
|
20241029,183700,2365551150,22150,22150,22150,22150,0
|
|
20241029,183600,2365551150,22150,22150,22150,22150,0
|
|
20241029,183500,2365551150,22150,22150,22150,22150,0
|
|
20241029,183400,2365551150,22150,22150,22150,22150,0
|
|
20241029,183300,2365551150,22150,22150,22150,22150,0
|
|
20241029,183200,2365551150,22150,22150,22150,22150,0
|
|
20241029,183100,2365551150,22150,22150,22150,22150,0
|
|
20241029,183000,2365551150,22150,22150,22150,22150,0
|
|
20241029,182900,2365551150,22150,22150,22150,22150,0
|
|
20241029,182800,2365551150,22150,22150,22150,22150,0
|
|
20241029,182700,2365551150,22150,22150,22150,22150,0
|
|
20241029,182600,2365551150,22150,22150,22150,22150,0
|
|
20241029,182500,2365551150,22150,22150,22150,22150,0
|
|
20241029,182400,2365551150,22150,22150,22150,22150,0
|
|
20241029,182300,2365551150,22150,22150,22150,22150,0
|
|
20241029,182200,2365551150,22150,22150,22150,22150,0
|
|
20241029,182100,2365551150,22150,22150,22150,22150,0
|
|
20241029,182000,2365551150,22150,22150,22150,22150,0
|
|
20241029,181900,2365551150,22150,22150,22150,22150,0
|
|
20241029,181800,2365551150,22150,22150,22150,22150,0
|
|
20241029,181700,2365551150,22150,22150,22150,22150,0
|
|
20241029,181600,2365551150,22150,22150,22150,22150,0
|
|
20241029,181500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,181400,2365551150,22150,22150,22150,22150,0
|
|
20241029,181300,2365551150,22150,22150,22150,22150,0
|
|
20241029,181200,2365551150,22150,22150,22150,22150,0
|
|
20241029,181100,2365551150,22150,22150,22150,22150,0
|
|
20241029,181000,2365551150,22150,22150,22150,22150,0
|
|
20241029,180900,2365551150,22150,22150,22150,22150,0
|
|
20241029,180800,2365551150,22150,22150,22150,22150,0
|
|
20241029,180700,2365551150,22150,22150,22150,22150,0
|
|
20241029,180600,2365551150,22150,22150,22150,22150,0
|
|
20241029,180500,2365551150,22150,22150,22150,22150,0
|
|
20241029,180400,2365551150,22150,22150,22150,22150,0
|
|
20241029,180300,2365551150,22150,22150,22150,22150,0
|
|
20241029,180200,2365551150,22150,22150,22150,22150,0
|
|
20241029,180100,2365551150,22150,22150,22150,22150,0
|
|
20241029,180000,2365551150,22150,22150,22150,22150,0
|
|
20241029,175900,2365551150,22150,22150,22150,22150,0
|
|
20241029,175800,2365551150,22150,22150,22150,22150,0
|
|
20241029,175700,2365551150,22150,22150,22150,22150,0
|
|
20241029,175600,2365551150,22150,22150,22150,22150,0
|
|
20241029,175500,2365551150,22150,22150,22150,22150,0
|
|
20241029,175400,2365551150,22150,22150,22150,22150,0
|
|
20241029,175300,2365551150,22150,22150,22150,22150,0
|
|
20241029,175200,2365551150,22150,22150,22150,22150,0
|
|
20241029,175100,2365551150,22150,22150,22150,22150,0
|
|
20241029,175000,2365551150,22150,22150,22150,22150,0
|
|
20241029,174900,2365551150,22150,22150,22150,22150,0
|
|
20241029,174800,2365551150,22150,22150,22150,22150,0
|
|
20241029,174700,2365551150,22150,22150,22150,22150,0
|
|
20241029,174600,2365551150,22150,22150,22150,22150,0
|
|
20241029,174500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,174400,2365551150,22150,22150,22150,22150,0
|
|
20241029,174300,2365551150,22150,22150,22150,22150,0
|
|
20241029,174200,2365551150,22150,22150,22150,22150,0
|
|
20241029,174100,2365551150,22150,22150,22150,22150,0
|
|
20241029,174000,2365551150,22150,22150,22150,22150,0
|
|
20241029,173900,2365551150,22150,22150,22150,22150,0
|
|
20241029,173800,2365551150,22150,22150,22150,22150,0
|
|
20241029,173700,2365551150,22150,22150,22150,22150,0
|
|
20241029,173600,2365551150,22150,22150,22150,22150,0
|
|
20241029,173500,2365551150,22150,22150,22150,22150,0
|
|
20241029,173400,2365551150,22150,22150,22150,22150,0
|
|
20241029,173300,2365551150,22150,22150,22150,22150,0
|
|
20241029,173200,2365551150,22150,22150,22150,22150,0
|
|
20241029,173100,2365551150,22150,22150,22150,22150,0
|
|
20241029,173000,2365551150,22150,22150,22150,22150,0
|
|
20241029,172900,2365551150,22150,22150,22150,22150,0
|
|
20241029,172800,2365551150,22150,22150,22150,22150,0
|
|
20241029,172700,2365551150,22150,22150,22150,22150,0
|
|
20241029,172600,2365551150,22150,22150,22150,22150,0
|
|
20241029,172500,2365551150,22150,22150,22150,22150,0
|
|
20241029,172400,2365551150,22150,22150,22150,22150,0
|
|
20241029,172300,2365551150,22150,22150,22150,22150,0
|
|
20241029,172200,2365551150,22150,22150,22150,22150,0
|
|
20241029,172100,2365551150,22150,22150,22150,22150,0
|
|
20241029,172000,2365551150,22150,22150,22150,22150,0
|
|
20241029,171900,2365551150,22150,22150,22150,22150,0
|
|
20241029,171800,2365551150,22150,22150,22150,22150,0
|
|
20241029,171700,2365551150,22150,22150,22150,22150,0
|
|
20241029,171600,2365551150,22150,22150,22150,22150,0
|
|
20241029,171500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,171400,2365551150,22150,22150,22150,22150,0
|
|
20241029,171300,2365551150,22150,22150,22150,22150,0
|
|
20241029,171200,2365551150,22150,22150,22150,22150,0
|
|
20241029,171100,2365551150,22150,22150,22150,22150,0
|
|
20241029,171000,2365551150,22150,22150,22150,22150,0
|
|
20241029,170900,2365551150,22150,22150,22150,22150,0
|
|
20241029,170800,2365551150,22150,22150,22150,22150,0
|
|
20241029,170700,2365551150,22150,22150,22150,22150,0
|
|
20241029,170600,2365551150,22150,22150,22150,22150,0
|
|
20241029,170500,2365551150,22150,22150,22150,22150,0
|
|
20241029,170400,2365551150,22150,22150,22150,22150,0
|
|
20241029,170300,2365551150,22150,22150,22150,22150,0
|
|
20241029,170200,2365551150,22150,22150,22150,22150,0
|
|
20241029,170100,2365551150,22150,22150,22150,22150,0
|
|
20241029,170000,2365551150,22150,22150,22150,22150,0
|
|
20241029,165900,2365551150,22150,22150,22150,22150,0
|
|
20241029,165800,2365551150,22150,22150,22150,22150,0
|
|
20241029,165700,2365551150,22150,22150,22150,22150,0
|
|
20241029,165600,2365551150,22150,22150,22150,22150,0
|
|
20241029,165500,2365551150,22150,22150,22150,22150,0
|
|
20241029,165400,2365551150,22150,22150,22150,22150,0
|
|
20241029,165300,2365551150,22150,22150,22150,22150,0
|
|
20241029,165200,2365551150,22150,22150,22150,22150,0
|
|
20241029,165100,2365551150,22150,22150,22150,22150,0
|
|
20241029,165000,2365551150,22150,22150,22150,22150,0
|
|
20241029,164900,2365551150,22150,22150,22150,22150,0
|
|
20241029,164800,2365551150,22150,22150,22150,22150,0
|
|
20241029,164700,2365551150,22150,22150,22150,22150,0
|
|
20241029,164600,2365551150,22150,22150,22150,22150,0
|
|
20241029,164500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,164400,2365551150,22150,22150,22150,22150,0
|
|
20241029,164300,2365551150,22150,22150,22150,22150,0
|
|
20241029,164200,2365551150,22150,22150,22150,22150,0
|
|
20241029,164100,2365551150,22150,22150,22150,22150,0
|
|
20241029,164000,2365551150,22150,22150,22150,22150,0
|
|
20241029,163900,2365551150,22150,22150,22150,22150,0
|
|
20241029,163800,2365551150,22150,22150,22150,22150,0
|
|
20241029,163700,2365551150,22150,22150,22150,22150,0
|
|
20241029,163600,2365551150,22150,22150,22150,22150,0
|
|
20241029,163500,2365551150,22150,22150,22150,22150,0
|
|
20241029,163400,2365551150,22150,22150,22150,22150,0
|
|
20241029,163300,2365551150,22150,22150,22150,22150,0
|
|
20241029,163200,2365551150,22150,22150,22150,22150,0
|
|
20241029,163100,2365551150,22150,22150,22150,22150,0
|
|
20241029,163000,2365551150,22150,22150,22150,22150,0
|
|
20241029,162900,2365551150,22150,22150,22150,22150,0
|
|
20241029,162800,2365551150,22150,22150,22150,22150,0
|
|
20241029,162700,2365551150,22150,22150,22150,22150,0
|
|
20241029,162600,2365551150,22150,22150,22150,22150,0
|
|
20241029,162500,2365551150,22150,22150,22150,22150,0
|
|
20241029,162400,2365551150,22150,22150,22150,22150,0
|
|
20241029,162300,2365551150,22150,22150,22150,22150,0
|
|
20241029,162200,2365551150,22150,22150,22150,22150,0
|
|
20241029,162100,2365551150,22150,22150,22150,22150,0
|
|
20241029,162000,2365551150,22150,22150,22150,22150,0
|
|
20241029,161900,2365551150,22150,22150,22150,22150,0
|
|
20241029,161800,2365551150,22150,22150,22150,22150,0
|
|
20241029,161700,2365551150,22150,22150,22150,22150,0
|
|
20241029,161600,2365551150,22150,22150,22150,22150,0
|
|
20241029,161500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,161400,2365551150,22150,22150,22150,22150,0
|
|
20241029,161300,2365551150,22150,22150,22150,22150,0
|
|
20241029,161200,2365551150,22150,22150,22150,22150,0
|
|
20241029,161100,2365551150,22150,22150,22150,22150,0
|
|
20241029,161000,2365551150,22150,22150,22150,22150,0
|
|
20241029,160900,2365551150,22150,22150,22150,22150,0
|
|
20241029,160800,2365551150,22150,22150,22150,22150,0
|
|
20241029,160700,2365551150,22150,22150,22150,22150,0
|
|
20241029,160600,2365551150,22150,22150,22150,22150,0
|
|
20241029,160500,2365551150,22150,22150,22150,22150,0
|
|
20241029,160400,2365551150,22150,22150,22150,22150,0
|
|
20241029,160300,2365551150,22150,22150,22150,22150,0
|
|
20241029,160200,2365551150,22150,22150,22150,22150,0
|
|
20241029,160100,2365551150,22150,22150,22150,22150,0
|
|
20241029,160000,2365551150,22150,22150,22150,22150,0
|
|
20241029,155900,2365551150,22150,22150,22150,22150,0
|
|
20241029,155800,2365551150,22150,22150,22150,22150,0
|
|
20241029,155700,2365551150,22150,22150,22150,22150,0
|
|
20241029,155600,2365551150,22150,22150,22150,22150,0
|
|
20241029,155500,2365551150,22150,22150,22150,22150,0
|
|
20241029,155400,2365551150,22150,22150,22150,22150,0
|
|
20241029,155300,2365551150,22150,22150,22150,22150,0
|
|
20241029,155200,2365551150,22150,22150,22150,22150,0
|
|
20241029,155100,2365551150,22150,22150,22150,22150,0
|
|
20241029,155000,2365551150,22150,22150,22150,22150,0
|
|
20241029,154900,2365551150,22150,22150,22150,22150,0
|
|
20241029,154800,2365551150,22150,22150,22150,22150,0
|
|
20241029,154700,2365551150,22150,22150,22150,22150,0
|
|
20241029,154600,2365551150,22150,22150,22150,22150,0
|
|
20241029,154500,2365551150,22150,22150,22150,22150,1390
|
|
20241029,154400,2365551150,22150,22150,22150,22150,0
|
|
20241029,154300,2365551150,22150,22150,22150,22150,0
|
|
20241029,154200,2365551150,22150,22150,22150,22150,0
|
|
20241029,154100,2365551150,22150,22150,22150,22150,0
|
|
20241029,154000,2365551150,22150,22150,22150,22150,0
|
|
20241029,153900,2365551150,22150,22150,22150,22150,0
|
|
20241029,153800,2365551150,22150,22150,22150,22150,0
|
|
20241029,153700,2365551150,22150,22150,22150,22150,0
|
|
20241029,153600,2365551150,22150,22150,22150,22150,0
|
|
20241029,153500,2365551150,22150,22150,22150,22150,0
|
|
20241029,153400,2365551150,22150,22150,22150,22150,0
|
|
20241029,153300,2365551150,22150,22150,22150,22150,0
|
|
20241029,153200,2365551150,22150,22150,22150,22150,0
|
|
20241029,153100,2365551150,22150,22150,22150,22150,0
|
|
20241029,153000,2365551150,22150,22150,22150,22150,1390
|
|
20241029,152900,2334762650,22250,22250,22250,22250,0
|
|
20241029,152800,2334762650,22250,22250,22250,22250,0
|
|
20241029,152700,2334762650,22250,22250,22250,22250,0
|
|
20241029,152600,2334762650,22250,22250,22250,22250,0
|
|
20241029,152500,2334762650,22250,22250,22250,22250,0
|
|
20241029,152400,2334762650,22250,22250,22250,22250,0
|
|
20241029,152300,2334762650,22250,22250,22250,22250,0
|
|
20241029,152200,2334762650,22250,22250,22250,22250,0
|
|
20241029,152100,2334762650,22250,22250,22250,22250,0
|
|
20241029,152000,2334762650,22250,22250,22250,22250,0
|
|
20241029,151900,2334762650,22250,22200,22350,22200,802
|
|
20241029,151800,2316936700,22150,22150,22200,22150,37
|
|
20241029,151700,2316116100,22150,22150,22200,22150,236
|
|
20241029,151600,2310883200,22150,22150,22300,22150,2049
|
|
20241029,151500,2265428050,22150,22200,22200,22150,138
|
|
20241029,151400,2262367150,22200,22200,22200,22200,154
|
|
20241029,151300,2258948350,22200,22150,22200,22150,455
|
|
20241029,151200,2248853150,22150,22150,22350,22150,896
|
|
20241029,151100,2228926450,22150,22200,22200,22150,96
|
|
20241029,151000,2226797550,22200,22150,22250,22150,92
|
|
20241029,150900,2224757600,22200,22150,22300,22150,212
|
|
20241029,150800,2220052100,22150,22200,22350,22150,247
|
|
20241029,150700,2214569900,22200,22300,22300,22200,197
|
|
20241029,150600,2210183900,22250,22250,22450,22250,983
|
|
20241029,150500,2188214250,22250,22250,22500,22250,1576
|
|
20241029,150400,2152955000,22300,22300,22300,22300,1
|
|
20241029,150300,2152932700,22300,22300,22300,22300,121
|
|
20241029,150200,2150234400,22250,22300,22300,22250,610
|
|
20241029,150100,2136658450,22300,22300,22300,22250,91
|
|
20241029,150000,2134631050,22300,22250,22450,22250,3712
|
|
20241029,145900,2051633850,22250,22300,22300,22250,266
|
|
20241029,145800,2045714550,22300,22250,22300,22250,469
|
|
20241029,145700,2035256350,22250,22150,22250,22150,844
|
|
20241029,145600,2016511450,22200,22200,22200,22200,161
|
|
20241029,145500,2012937250,22150,22150,22150,22150,0
|
|
20241029,145400,2012937250,22150,22200,22200,22150,21
|
|
20241029,145300,2012472050,22200,22200,22200,22200,1145
|
|
20241029,145200,1987053050,22250,22150,22250,22150,954
|
|
20241029,145100,1965853200,22150,22150,22150,22150,21
|
|
20241029,145000,1965388050,22150,22200,22200,22150,2
|
|
20241029,144900,1965343700,22150,22200,22250,22150,1561
|
|
20241029,144800,1930698750,22200,22150,22200,22150,263
|
|
20241029,144700,1924862450,22150,22150,22150,22150,23
|
|
20241029,144600,1924353000,22150,22150,22150,22150,781
|
|
20241029,144500,1907053850,22150,22150,22150,22100,1381
|
|
20241029,144400,1876477200,22150,22100,22150,22100,275
|
|
20241029,144300,1870391450,22100,22150,22150,22100,176
|
|
20241029,144200,1866501800,22150,22100,22150,22100,336
|
|
20241029,144100,1859076100,22100,22100,22100,22100,105
|
|
20241029,144000,1856755600,22150,22150,22150,22150,1
|
|
20241029,143900,1856733450,22150,22100,22150,22050,1009
|
|
20241029,143800,1834406100,22100,22100,22100,22100,44
|
|
20241029,143700,1833433700,22100,22100,22100,22050,482
|
|
20241029,143600,1822781550,22100,22050,22100,22050,501
|
|
20241029,143500,1811710450,22100,22100,22100,22100,19
|
|
20241029,143400,1811290550,22100,22050,22100,22050,90
|
|
20241029,143300,1809301650,22100,22100,22100,22100,102
|
|
20241029,143200,1807047450,22100,22100,22100,22100,11
|
|
20241029,143100,1806804350,22050,22050,22050,22050,16
|
|
20241029,143000,1806451550,22050,22050,22050,22050,317
|
|
20241029,142900,1799461700,22000,22000,22000,22000,38
|
|
20241029,142800,1798625700,22000,22000,22000,22000,50
|
|
20241029,142700,1797525700,22050,22050,22050,22050,46
|
|
20241029,142600,1796511400,22000,22000,22000,22000,0
|
|
20241029,142500,1796511400,22000,22000,22000,22000,505
|
|
20241029,142400,1785401400,22000,21950,22000,21950,317
|
|
20241029,142300,1778440650,22000,22000,22050,22000,337
|
|
20241029,142200,1771015950,22000,22000,22000,22000,176
|
|
20241029,142100,1767143950,22000,22000,22000,22000,22
|
|
20241029,142000,1766659950,22000,22000,22050,22000,302
|
|
20241029,141900,1760015450,21950,21950,21950,21950,9
|
|
20241029,141800,1759817900,22000,22000,22000,22000,5
|
|
20241029,141700,1759707900,21950,21950,21950,21950,0
|
|
20241029,141600,1759707900,21950,21950,21950,21950,13
|
|
20241029,141500,1759422550,21950,21900,21950,21900,516
|
|
20241029,141400,1748096550,21900,21900,21900,21900,1
|
|
20241029,141300,1748074650,21950,21950,21950,21950,46
|
|
20241029,141200,1747064950,21900,21900,21900,21900,4
|
|
20241029,141100,1746977350,21900,21950,21950,21900,217
|
|
20241029,141000,1742225000,21900,21900,21900,21900,31
|
|
20241029,140900,1741546100,21900,21900,21900,21900,0
|
|
20241029,140800,1741546100,21900,21900,21900,21900,0
|
|
20241029,140700,1741546100,21900,21850,21900,21850,51
|
|
20241029,140600,1740429250,21900,22000,22000,21900,1534
|
|
20241029,140500,1706723650,22050,22050,22100,22000,435
|
|
20241029,140400,1697118700,22000,22000,22000,22000,0
|
|
20241029,140300,1697118700,22000,22000,22000,22000,0
|
|
20241029,140200,1697118700,22000,22000,22000,22000,0
|
|
20241029,140100,1697118700,22000,22000,22000,22000,0
|
|
20241029,140000,1697118700,22000,22000,22050,22000,21
|
|
20241029,135900,1696656650,22000,22050,22050,22000,138
|
|
20241029,135800,1693620600,22050,22050,22050,22050,8
|
|
20241029,135700,1693444200,22050,22050,22050,22050,48
|
|
20241029,135600,1692385800,22000,22000,22000,22000,0
|
|
20241029,135500,1692385800,22000,22000,22000,22000,0
|
|
20241029,135400,1692385800,22000,22000,22000,22000,0
|
|
20241029,135300,1692385800,22000,22000,22000,22000,99
|
|
20241029,135200,1690207800,22000,22000,22000,22000,0
|
|
20241029,135100,1690207800,22000,22050,22100,22000,82
|
|
20241029,135000,1688399700,22050,22050,22050,22050,1
|
|
20241029,134900,1688377650,22050,22050,22050,22050,149
|
|
20241029,134800,1685092200,22050,22050,22050,22050,18
|
|
20241029,134700,1684695300,22050,22050,22050,22050,112
|
|
20241029,134600,1682225700,22050,22050,22050,22050,81
|
|
20241029,134500,1680439650,22050,22050,22050,22050,9
|
|
20241029,134400,1680241200,22000,22000,22000,22000,0
|
|
20241029,134300,1680241200,22000,22150,22150,22000,35
|
|
20241029,134200,1679469400,22050,22050,22050,22050,0
|
|
20241029,134100,1679469400,22050,22050,22050,22050,3
|
|
20241029,134000,1679403250,22000,22100,22150,22000,11
|
|
20241029,133900,1679159950,22050,22050,22050,22050,4
|
|
20241029,133800,1679071750,22050,22050,22050,22050,5
|
|
20241029,133700,1678961500,22000,22000,22000,22000,0
|
|
20241029,133600,1678961500,22000,22000,22000,22000,151
|
|
20241029,133500,1675639500,21950,21950,21950,21950,413
|
|
20241029,133400,1666574150,21950,21950,21950,21950,100
|
|
20241029,133300,1664379150,22000,21900,22000,21900,38
|
|
20241029,133200,1663545000,21950,21950,21950,21950,26
|
|
20241029,133100,1662974300,21950,21950,21950,21950,39
|
|
20241029,133000,1662118250,21950,21950,21950,21900,68
|
|
20241029,132900,1660627150,21950,21900,21950,21900,24
|
|
20241029,132800,1660100450,21950,21950,21950,21950,5
|
|
20241029,132700,1659990700,21950,21950,21950,21950,33
|
|
20241029,132600,1659266350,21900,21900,21900,21900,0
|
|
20241029,132500,1659266350,21900,21900,21900,21900,35
|
|
20241029,132400,1658499850,21900,21950,22000,21900,75
|
|
20241029,132300,1656851350,21950,21950,21950,21950,23
|
|
20241029,132200,1656346500,21950,22000,22000,21950,146
|
|
20241029,132100,1653141200,22000,22000,22000,22000,0
|
|
20241029,132000,1653141200,22000,22000,22000,22000,94
|
|
20241029,131900,1651073200,21950,21900,21950,21900,218
|
|
20241029,131800,1646292600,21900,21950,21950,21900,286
|
|
20241029,131700,1640029000,21950,21950,21950,21950,151
|
|
20241029,131600,1636714550,21950,21950,21950,21950,0
|
|
20241029,131500,1636714550,21950,21950,21950,21950,2
|
|
20241029,131400,1636670650,21950,21950,21950,21950,10
|
|
20241029,131300,1636451150,21950,22000,22000,21950,11
|
|
20241029,131200,1636209200,22000,22000,22000,22000,0
|
|
20241029,131100,1636209200,22000,22000,22000,22000,1
|
|
20241029,131000,1636187200,21950,21950,21950,21950,1
|
|
20241029,130900,1636165250,21950,21950,21950,21950,112
|
|
20241029,130800,1633706850,22000,22000,22000,22000,0
|
|
20241029,130700,1633706850,22000,22000,22000,22000,225
|
|
20241029,130600,1628756850,22000,22000,22000,22000,0
|
|
20241029,130500,1628756850,22000,22000,22000,22000,54
|
|
20241029,130400,1627568850,22000,21950,22000,21900,278
|
|
20241029,130300,1621469000,21950,21950,21950,21950,0
|
|
20241029,130200,1621469000,21950,21950,21950,21950,0
|
|
20241029,130100,1621469000,21950,21950,21950,21950,1
|
|
20241029,130000,1621447050,21950,22000,22000,21950,73
|
|
20241029,125900,1619844650,22000,22000,22000,22000,0
|
|
20241029,125800,1619844650,22000,21950,22000,21950,108
|
|
20241029,125700,1617468700,21950,21950,21950,21950,340
|
|
20241029,125600,1610005700,22000,21950,22000,21950,16
|
|
20241029,125500,1609654000,22000,22000,22000,22000,0
|
|
20241029,125400,1609654000,22000,22000,22000,22000,11
|
|
20241029,125300,1609412000,22000,22000,22000,22000,2
|
|
20241029,125200,1609368000,21950,21950,21950,21950,90
|
|
20241029,125100,1607392500,21950,21950,21950,21950,16
|
|
20241029,125000,1607041300,22000,22000,22000,22000,15
|
|
20241029,124900,1606711300,21950,22000,22000,21950,807
|
|
20241029,124800,1588965950,21950,21950,21950,21950,340
|
|
20241029,124700,1581502950,21950,21950,21950,21950,20
|
|
20241029,124600,1581063950,21900,21900,21900,21900,20
|
|
20241029,124500,1580625950,21900,21900,21950,21900,3
|
|
20241029,124400,1580560200,21900,21900,21900,21900,3
|
|
20241029,124300,1580494500,21950,21950,21950,21950,2
|
|
20241029,124200,1580450600,21900,21900,21900,21900,3
|
|
20241029,124100,1580384900,21900,21900,21900,21900,103
|
|
20241029,124000,1578129200,21900,21950,21950,21900,15
|
|
20241029,123900,1577800450,21950,21950,21950,21950,81
|
|
20241029,123800,1576022500,21950,21950,21950,21950,0
|
|
20241029,123700,1576022500,21950,22000,22000,21950,192
|
|
20241029,123600,1571800400,22000,22000,22000,22000,2
|
|
20241029,123500,1571756400,22000,22000,22000,22000,1
|
|
20241029,123400,1571734400,22000,22000,22000,22000,0
|
|
20241029,123300,1571734400,22000,22000,22000,22000,59
|
|
20241029,123200,1570436400,22000,22000,22000,22000,1
|
|
20241029,123100,1570414400,22000,22000,22000,22000,0
|
|
20241029,123000,1570414400,22000,22000,22000,22000,0
|
|
20241029,122900,1570414400,22000,22000,22000,22000,0
|
|
20241029,122800,1570414400,22000,22000,22000,22000,0
|
|
20241029,122700,1570414400,22000,21950,22000,21950,9
|
|
20241029,122600,1570216750,22000,22000,22000,22000,55
|
|
20241029,122500,1569006750,22000,21950,22000,21950,59
|
|
20241029,122400,1567709800,21900,21900,21900,21900,0
|
|
20241029,122300,1567709800,21900,22000,22000,21900,854
|
|
20241029,122200,1548992100,22000,22000,22000,22000,200
|
|
20241029,122100,1544592100,22000,21950,22000,21950,964
|
|
20241029,122000,1523432150,21900,22000,22000,21750,5744
|
|
20241029,121900,1397918400,22000,22000,22000,22000,137
|
|
20241029,121800,1394904400,22000,22000,22000,22000,1
|
|
20241029,121700,1394882400,22050,22050,22050,22050,4
|
|
20241029,121600,1394794200,22100,22100,22100,22100,4
|
|
20241029,121500,1394705800,22000,22000,22050,22000,52
|
|
20241029,121400,1393561750,22050,22050,22050,22050,55
|
|
20241029,121300,1392349000,22050,22050,22050,22050,118
|
|
20241029,121200,1389747100,22100,22100,22100,22100,88
|
|
20241029,121100,1387802300,22100,22100,22100,22100,0
|
|
20241029,121000,1387802300,22100,22100,22100,22100,0
|
|
20241029,120900,1387802300,22100,22100,22100,22100,469
|
|
20241029,120800,1377437400,22100,22100,22100,22100,0
|
|
20241029,120700,1377437400,22100,22100,22100,22100,0
|
|
20241029,120600,1377437400,22100,22100,22100,22100,0
|
|
20241029,120500,1377437400,22100,22100,22100,21950,354
|
|
20241029,120400,1369640400,22100,22100,22100,22100,10
|
|
20241029,120300,1369419400,22050,22050,22050,22050,10
|
|
20241029,120200,1369198900,22050,22050,22050,22050,0
|
|
20241029,120100,1369198900,22050,22100,22100,22050,14
|
|
20241029,120000,1368890150,22050,22050,22050,22050,0
|
|
20241029,115900,1368890150,22050,22050,22050,22050,2
|
|
20241029,115800,1368846050,22050,22050,22050,22050,4
|
|
20241029,115700,1368757850,22100,22100,22100,22100,3
|
|
20241029,115600,1368691550,22100,22100,22100,22100,0
|
|
20241029,115500,1368691550,22100,22050,22100,22050,7
|
|
20241029,115400,1368536900,22100,22100,22150,22100,178
|
|
20241029,115300,1364597550,22100,22100,22100,22100,10
|
|
20241029,115200,1364376550,22100,22100,22100,22100,0
|
|
20241029,115100,1364376550,22100,22100,22100,22100,14
|
|
20241029,115000,1364067150,22100,22050,22100,22050,13
|
|
20241029,114900,1363780350,21950,22100,22100,21950,1001
|
|
20241029,114800,1341769300,22100,22100,22100,22100,4
|
|
20241029,114700,1341680900,22050,22050,22050,22050,0
|
|
20241029,114600,1341680900,22050,22050,22050,22050,26
|
|
20241029,114500,1341107600,22100,22050,22100,22050,21
|
|
20241029,114400,1340643900,22100,22100,22100,22100,0
|
|
20241029,114300,1340643900,22100,22100,22100,22100,0
|
|
20241029,114200,1340643900,22100,22100,22100,22100,1
|
|
20241029,114100,1340621800,22050,22050,22050,22050,155
|
|
20241029,114000,1337204050,22050,22050,22050,22050,54
|
|
20241029,113900,1336013350,22050,22100,22100,22050,100
|
|
20241029,113800,1333804950,22050,22100,22100,22050,104
|
|
20241029,113700,1331506750,22050,22100,22150,22050,318
|
|
20241029,113600,1324478850,22150,22100,22150,22100,7
|
|
20241029,113500,1324324100,22100,22100,22100,22100,1
|
|
20241029,113400,1324302000,22100,22100,22100,22100,0
|
|
20241029,113300,1324302000,22100,22100,22100,22100,0
|
|
20241029,113200,1324302000,22100,22100,22100,22100,55
|
|
20241029,113100,1323086500,22100,22100,22100,22100,265
|
|
20241029,113000,1317230000,22100,22150,22150,22100,386
|
|
20241029,112900,1308680150,22100,22100,22100,22100,3
|
|
20241029,112800,1308613850,22100,22100,22100,22100,46
|
|
20241029,112700,1307597250,22150,22150,22150,22150,0
|
|
20241029,112600,1307597250,22150,22150,22150,22150,0
|
|
20241029,112500,1307597250,22150,22150,22150,22150,15
|
|
20241029,112400,1307265000,22150,22100,22150,22100,6
|
|
20241029,112300,1307132300,22150,22150,22150,22150,121
|
|
20241029,112200,1304452150,22200,22200,22200,22200,0
|
|
20241029,112100,1304452150,22200,22200,22200,22200,0
|
|
20241029,112000,1304452150,22200,22200,22200,22200,1
|
|
20241029,111900,1304429950,22200,22200,22200,22200,2
|
|
20241029,111800,1304385550,22000,22000,22000,22000,0
|
|
20241029,111700,1304385550,22000,22150,22150,22000,3006
|
|
20241029,111600,1238119300,22150,22150,22150,22150,6
|
|
20241029,111500,1237986400,22150,22150,22150,22150,0
|
|
20241029,111400,1237986400,22150,22150,22150,22150,3
|
|
20241029,111300,1237919950,22150,22150,22150,22150,37
|
|
20241029,111200,1237100400,22100,22100,22100,22100,40
|
|
20241029,111100,1236216400,22100,22100,22100,22100,96
|
|
20241029,111000,1234094800,22100,22100,22100,22100,0
|
|
20241029,110900,1234094800,22100,22100,22100,22100,140
|
|
20241029,110800,1231000800,22100,22100,22100,22100,179
|
|
20241029,110700,1227044900,22100,22100,22100,22100,5
|
|
20241029,110600,1226934400,22100,22100,22100,22100,6
|
|
20241029,110500,1226801800,22050,22050,22050,22050,3
|
|
20241029,110400,1226735650,22000,22050,22050,22000,310
|
|
20241029,110300,1219913900,22050,22050,22050,22050,39
|
|
20241029,110200,1219053950,22000,22000,22000,22000,117
|
|
20241029,110100,1216479950,22000,21950,22050,21950,103
|
|
20241029,110000,1214212550,22050,21900,22050,21900,2003
|
|
20241029,105900,1170052600,21850,21900,21900,21850,86
|
|
20241029,105800,1168173300,21800,22000,22000,21800,2026
|
|
20241029,105700,1123895550,21950,21950,21950,21950,29
|
|
20241029,105600,1123259000,21950,21950,21950,21900,70
|
|
20241029,105500,1121724500,21950,21950,21950,21950,1301
|
|
20241029,105400,1093167550,22000,22050,22050,21950,1031
|
|
20241029,105300,1070485950,22000,22050,22050,22000,183
|
|
20241029,105200,1066451650,22050,22050,22050,22050,88
|
|
20241029,105100,1064511250,22000,22050,22050,22000,18
|
|
20241029,105000,1064114950,22050,22050,22050,22050,1
|
|
20241029,104900,1064092900,22000,22050,22050,22000,918
|
|
20241029,104800,1043861500,22050,22100,22100,22050,22
|
|
20241029,104700,1043376250,22050,22050,22050,22050,12
|
|
20241029,104600,1043111650,22200,22150,22200,22150,260
|
|
20241029,104500,1037344750,22200,22200,22200,22200,2
|
|
20241029,104400,1037300350,22150,22100,22150,22100,42
|
|
20241029,104300,1036370450,22150,22100,22150,22100,100
|
|
20241029,104200,1034157950,22100,22100,22100,22100,200
|
|
20241029,104100,1029737950,22050,22100,22100,22050,37
|
|
20241029,104000,1028922050,22100,22100,22100,22100,403
|
|
20241029,103900,1020015750,22100,22100,22100,22100,12
|
|
20241029,103800,1019750550,22100,22100,22100,22100,0
|
|
20241029,103700,1019750550,22100,22100,22100,22100,121
|
|
20241029,103600,1017076450,22100,22100,22100,22100,20
|
|
20241029,103500,1016634450,22100,22100,22100,22100,110
|
|
20241029,103400,1014203450,22200,22200,22200,22200,2
|
|
20241029,103300,1014159050,22150,22150,22150,22150,377
|
|
20241029,103200,1005808500,22150,22150,22150,22150,158
|
|
20241029,103100,1002308800,22100,22100,22100,22100,257
|
|
20241029,103000,996629100,22100,22050,22100,22050,36
|
|
20241029,102900,995834500,22050,22000,22100,22000,500
|
|
20241029,102800,984814050,21950,21950,21950,21950,55
|
|
20241029,102700,983606800,21950,21950,21950,21900,37
|
|
20241029,102600,982794950,21950,21800,21950,21800,624
|
|
20241029,102500,969173650,21800,21950,21950,21800,4100
|
|
20241029,102400,879520650,21950,21950,21950,21900,276
|
|
20241029,102300,873474300,21950,21950,21950,21950,126
|
|
20241029,102200,870708600,21900,21950,21950,21900,122
|
|
20241029,102100,868031100,21950,21900,21950,21900,352
|
|
20241029,102000,860321600,21950,21950,21950,21950,317
|
|
20241029,101900,853363450,21950,22000,22050,21950,3314
|
|
20241029,101800,780493500,22050,22050,22050,22050,140
|
|
20241029,101700,777406500,22050,22050,22050,22050,133
|
|
20241029,101600,774473850,22050,22050,22050,22050,6
|
|
20241029,101500,774341550,22050,22050,22050,22050,1
|
|
20241029,101400,774319500,22000,22050,22050,22000,41
|
|
20241029,101300,773417000,22050,22050,22050,22050,18
|
|
20241029,101200,773020100,22050,22050,22050,22050,1
|
|
20241029,101100,772998050,22000,22100,22100,22000,455
|
|
20241029,101000,762987950,22100,22050,22100,22000,64
|
|
20241029,100900,761574550,22100,22050,22100,22000,19
|
|
20241029,100800,761154900,22100,22050,22100,22050,328
|
|
20241029,100700,753917500,22100,21950,22100,21950,119
|
|
20241029,100600,751298450,21950,22050,22050,21950,351
|
|
20241029,100500,743571400,22000,22000,22050,22000,432
|
|
20241029,100400,734067350,21950,22000,22050,21950,548
|
|
20241029,100300,722024550,22000,22000,22000,22000,11
|
|
20241029,100200,721782550,22000,21950,22000,21900,109
|
|
20241029,100100,719388500,21950,21950,22000,21900,452
|
|
20241029,100000,709469350,21950,22000,22000,21950,421
|
|
20241029,095900,700227700,22000,22000,22000,22000,247
|
|
20241029,095800,694793700,21950,22000,22000,21950,79
|
|
20241029,095700,693056700,22000,22000,22000,22000,105
|
|
20241029,095600,690746700,22050,22050,22050,22050,11
|
|
20241029,095500,690504150,22000,22000,22050,22000,184
|
|
20241029,095400,686455650,22000,21950,22000,21950,167
|
|
20241029,095300,682784200,21950,22000,22000,21950,256
|
|
20241029,095200,677152700,22000,21950,22000,21950,1638
|
|
20241029,095100,641182250,21950,22000,22000,21950,664
|
|
20241029,095000,626600400,22000,22050,22050,21950,52
|
|
20241029,094900,625455800,22000,22000,22100,22000,209
|
|
20241029,094800,620853400,22000,22050,22100,21950,2159
|
|
20241029,094700,573435000,22050,22100,22100,22050,45
|
|
20241029,094600,572441800,22100,22100,22100,22100,189
|
|
20241029,094500,568264900,22100,22100,22100,22100,25
|
|
20241029,094400,567712400,22100,22150,22150,22100,333
|
|
20241029,094300,560337500,22150,22200,22200,22150,57
|
|
20241029,094200,559072150,22200,22200,22200,22150,122
|
|
20241029,094100,556368950,22200,22200,22200,22200,27
|
|
20241029,094000,555769550,22200,22250,22250,22100,121
|
|
20241029,093900,553079850,22250,22150,22250,22150,1107
|
|
20241029,093800,528456300,22150,22100,22150,22100,11
|
|
20241029,093700,528213050,22200,22150,22200,22150,71
|
|
20241029,093600,526636900,22150,22050,22150,22050,645
|
|
20241029,093500,512390450,22050,22050,22050,21950,464
|
|
20241029,093400,502166750,22050,22000,22050,21950,328
|
|
20241029,093300,494956100,22000,22050,22050,22000,818
|
|
20241029,093200,476959100,22050,22050,22050,22050,58
|
|
20241029,093100,475680200,22050,22050,22100,22000,124
|
|
20241029,093000,472942150,22050,22050,22100,22000,145
|
|
20241029,092900,469750450,22050,22000,22100,22000,34
|
|
20241029,092800,469000600,22000,22000,22000,22000,30
|
|
20241029,092700,468340600,22000,22000,22000,22000,91
|
|
20241029,092600,466338600,22100,22100,22100,22000,128
|
|
20241029,092500,463520100,22100,22000,22100,22000,79
|
|
20241029,092400,461779200,22000,22000,22000,22000,436
|
|
20241029,092300,452187200,22000,22000,22100,22000,212
|
|
20241029,092200,447511500,22050,22050,22050,22000,463
|
|
20241029,092100,437309450,22000,22050,22050,22000,1352
|
|
20241029,092000,407532350,22100,22050,22100,22050,17
|
|
20241029,091900,407157200,22100,22050,22100,22050,106
|
|
20241029,091800,404819650,22050,22000,22050,22000,42
|
|
20241029,091700,403894750,22000,22050,22050,21950,325
|
|
20241029,091600,396744750,22050,22000,22050,21950,389
|
|
20241029,091500,388188600,22000,22000,22000,21950,345
|
|
20241029,091400,380598800,22000,22000,22050,21950,1429
|
|
20241029,091300,349162000,22000,22050,22100,22000,1640
|
|
20241029,091200,313011550,22100,22100,22100,22050,48
|
|
20241029,091100,311951250,22100,22100,22100,22050,350
|
|
20241029,091000,304216450,22050,22100,22100,22050,307
|
|
20241029,090900,297444700,22100,22250,22250,22050,2538
|
|
20241029,090800,241243700,22300,22250,22300,22200,288
|
|
20241029,090700,234830850,22300,22200,22300,22200,225
|
|
20241029,090600,229825250,22150,22200,22350,22150,1329
|
|
20241029,090500,200332600,22100,22300,22300,22100,1760
|
|
20241029,090400,161313450,22250,22200,22250,22200,99
|
|
20241029,090300,159111500,22200,22250,22450,22200,1188
|
|
20241029,090200,132693450,22450,22450,22450,22450,51
|
|
20241029,090100,131548500,22450,22300,22450,22100,1990
|
|
20241029,090000,87332650,22250,22300,22350,22250,3815
|