578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,183400,2539987900,20750,20750,20750,20750,0
|
|
20241002,183300,2539987900,20750,20750,20750,20750,0
|
|
20241002,183200,2539987900,20750,20750,20750,20750,0
|
|
20241002,183100,2539987900,20750,20750,20750,20750,0
|
|
20241002,183000,2539987900,20750,20750,20750,20750,0
|
|
20241002,182900,2539987900,20750,20750,20750,20750,0
|
|
20241002,182800,2539987900,20750,20750,20750,20750,0
|
|
20241002,182700,2539987900,20750,20750,20750,20750,0
|
|
20241002,182600,2539987900,20750,20750,20750,20750,0
|
|
20241002,182500,2539987900,20750,20750,20750,20750,0
|
|
20241002,182400,2539987900,20750,20750,20750,20750,0
|
|
20241002,182300,2539987900,20750,20750,20750,20750,0
|
|
20241002,182200,2539987900,20750,20750,20750,20750,0
|
|
20241002,182100,2539987900,20750,20750,20750,20750,0
|
|
20241002,182000,2539987900,20750,20750,20750,20750,0
|
|
20241002,181900,2539987900,20750,20750,20750,20750,0
|
|
20241002,181800,2539987900,20750,20750,20750,20750,0
|
|
20241002,181700,2539987900,20750,20750,20750,20750,0
|
|
20241002,181600,2539987900,20750,20750,20750,20750,0
|
|
20241002,181500,2539987900,20750,20750,20750,20750,0
|
|
20241002,181400,2539987900,20750,20750,20750,20750,0
|
|
20241002,181300,2539987900,20750,20750,20750,20750,0
|
|
20241002,181200,2539987900,20750,20750,20750,20750,0
|
|
20241002,181100,2539987900,20750,20750,20750,20750,0
|
|
20241002,181000,2539987900,20750,20750,20750,20750,0
|
|
20241002,180900,2539987900,20750,20750,20750,20750,0
|
|
20241002,180800,2539987900,20750,20750,20750,20750,0
|
|
20241002,180700,2539987900,20750,20750,20750,20750,0
|
|
20241002,180600,2539987900,20750,20750,20750,20750,0
|
|
20241002,180500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,180400,2539987900,20750,20750,20750,20750,0
|
|
20241002,180300,2539987900,20750,20750,20750,20750,0
|
|
20241002,180200,2539987900,20750,20750,20750,20750,0
|
|
20241002,180100,2539987900,20750,20750,20750,20750,0
|
|
20241002,180000,2539987900,20750,20750,20750,20750,0
|
|
20241002,175900,2539987900,20750,20750,20750,20750,0
|
|
20241002,175800,2539987900,20750,20750,20750,20750,0
|
|
20241002,175700,2539987900,20750,20750,20750,20750,0
|
|
20241002,175600,2539987900,20750,20750,20750,20750,0
|
|
20241002,175500,2539987900,20750,20750,20750,20750,0
|
|
20241002,175400,2539987900,20750,20750,20750,20750,0
|
|
20241002,175300,2539987900,20750,20750,20750,20750,0
|
|
20241002,175200,2539987900,20750,20750,20750,20750,0
|
|
20241002,175100,2539987900,20750,20750,20750,20750,0
|
|
20241002,175000,2539987900,20750,20750,20750,20750,0
|
|
20241002,174900,2539987900,20750,20750,20750,20750,0
|
|
20241002,174800,2539987900,20750,20750,20750,20750,0
|
|
20241002,174700,2539987900,20750,20750,20750,20750,0
|
|
20241002,174600,2539987900,20750,20750,20750,20750,0
|
|
20241002,174500,2539987900,20750,20750,20750,20750,0
|
|
20241002,174400,2539987900,20750,20750,20750,20750,0
|
|
20241002,174300,2539987900,20750,20750,20750,20750,0
|
|
20241002,174200,2539987900,20750,20750,20750,20750,0
|
|
20241002,174100,2539987900,20750,20750,20750,20750,0
|
|
20241002,174000,2539987900,20750,20750,20750,20750,0
|
|
20241002,173900,2539987900,20750,20750,20750,20750,0
|
|
20241002,173800,2539987900,20750,20750,20750,20750,0
|
|
20241002,173700,2539987900,20750,20750,20750,20750,0
|
|
20241002,173600,2539987900,20750,20750,20750,20750,0
|
|
20241002,173500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,173400,2539987900,20750,20750,20750,20750,0
|
|
20241002,173300,2539987900,20750,20750,20750,20750,0
|
|
20241002,173200,2539987900,20750,20750,20750,20750,0
|
|
20241002,173100,2539987900,20750,20750,20750,20750,0
|
|
20241002,173000,2539987900,20750,20750,20750,20750,0
|
|
20241002,172900,2539987900,20750,20750,20750,20750,0
|
|
20241002,172800,2539987900,20750,20750,20750,20750,0
|
|
20241002,172700,2539987900,20750,20750,20750,20750,0
|
|
20241002,172600,2539987900,20750,20750,20750,20750,0
|
|
20241002,172500,2539987900,20750,20750,20750,20750,0
|
|
20241002,172400,2539987900,20750,20750,20750,20750,0
|
|
20241002,172300,2539987900,20750,20750,20750,20750,0
|
|
20241002,172200,2539987900,20750,20750,20750,20750,0
|
|
20241002,172100,2539987900,20750,20750,20750,20750,0
|
|
20241002,172000,2539987900,20750,20750,20750,20750,0
|
|
20241002,171900,2539987900,20750,20750,20750,20750,0
|
|
20241002,171800,2539987900,20750,20750,20750,20750,0
|
|
20241002,171700,2539987900,20750,20750,20750,20750,0
|
|
20241002,171600,2539987900,20750,20750,20750,20750,0
|
|
20241002,171500,2539987900,20750,20750,20750,20750,0
|
|
20241002,171400,2539987900,20750,20750,20750,20750,0
|
|
20241002,171300,2539987900,20750,20750,20750,20750,0
|
|
20241002,171200,2539987900,20750,20750,20750,20750,0
|
|
20241002,171100,2539987900,20750,20750,20750,20750,0
|
|
20241002,171000,2539987900,20750,20750,20750,20750,0
|
|
20241002,170900,2539987900,20750,20750,20750,20750,0
|
|
20241002,170800,2539987900,20750,20750,20750,20750,0
|
|
20241002,170700,2539987900,20750,20750,20750,20750,0
|
|
20241002,170600,2539987900,20750,20750,20750,20750,0
|
|
20241002,170500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,170400,2539987900,20750,20750,20750,20750,0
|
|
20241002,170300,2539987900,20750,20750,20750,20750,0
|
|
20241002,170200,2539987900,20750,20750,20750,20750,0
|
|
20241002,170100,2539987900,20750,20750,20750,20750,0
|
|
20241002,170000,2539987900,20750,20750,20750,20750,0
|
|
20241002,165900,2539987900,20750,20750,20750,20750,0
|
|
20241002,165800,2539987900,20750,20750,20750,20750,0
|
|
20241002,165700,2539987900,20750,20750,20750,20750,0
|
|
20241002,165600,2539987900,20750,20750,20750,20750,0
|
|
20241002,165500,2539987900,20750,20750,20750,20750,0
|
|
20241002,165400,2539987900,20750,20750,20750,20750,0
|
|
20241002,165300,2539987900,20750,20750,20750,20750,0
|
|
20241002,165200,2539987900,20750,20750,20750,20750,0
|
|
20241002,165100,2539987900,20750,20750,20750,20750,0
|
|
20241002,165000,2539987900,20750,20750,20750,20750,0
|
|
20241002,164900,2539987900,20750,20750,20750,20750,0
|
|
20241002,164800,2539987900,20750,20750,20750,20750,0
|
|
20241002,164700,2539987900,20750,20750,20750,20750,0
|
|
20241002,164600,2539987900,20750,20750,20750,20750,0
|
|
20241002,164500,2539987900,20750,20750,20750,20750,0
|
|
20241002,164400,2539987900,20750,20750,20750,20750,0
|
|
20241002,164300,2539987900,20750,20750,20750,20750,0
|
|
20241002,164200,2539987900,20750,20750,20750,20750,0
|
|
20241002,164100,2539987900,20750,20750,20750,20750,0
|
|
20241002,164000,2539987900,20750,20750,20750,20750,0
|
|
20241002,163900,2539987900,20750,20750,20750,20750,0
|
|
20241002,163800,2539987900,20750,20750,20750,20750,0
|
|
20241002,163700,2539987900,20750,20750,20750,20750,0
|
|
20241002,163600,2539987900,20750,20750,20750,20750,0
|
|
20241002,163500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,163400,2539987900,20750,20750,20750,20750,0
|
|
20241002,163300,2539987900,20750,20750,20750,20750,0
|
|
20241002,163200,2539987900,20750,20750,20750,20750,0
|
|
20241002,163100,2539987900,20750,20750,20750,20750,0
|
|
20241002,163000,2539987900,20750,20750,20750,20750,0
|
|
20241002,162900,2539987900,20750,20750,20750,20750,0
|
|
20241002,162800,2539987900,20750,20750,20750,20750,0
|
|
20241002,162700,2539987900,20750,20750,20750,20750,0
|
|
20241002,162600,2539987900,20750,20750,20750,20750,0
|
|
20241002,162500,2539987900,20750,20750,20750,20750,0
|
|
20241002,162400,2539987900,20750,20750,20750,20750,0
|
|
20241002,162300,2539987900,20750,20750,20750,20750,0
|
|
20241002,162200,2539987900,20750,20750,20750,20750,0
|
|
20241002,162100,2539987900,20750,20750,20750,20750,0
|
|
20241002,162000,2539987900,20750,20750,20750,20750,0
|
|
20241002,161900,2539987900,20750,20750,20750,20750,0
|
|
20241002,161800,2539987900,20750,20750,20750,20750,0
|
|
20241002,161700,2539987900,20750,20750,20750,20750,0
|
|
20241002,161600,2539987900,20750,20750,20750,20750,0
|
|
20241002,161500,2539987900,20750,20750,20750,20750,0
|
|
20241002,161400,2539987900,20750,20750,20750,20750,0
|
|
20241002,161300,2539987900,20750,20750,20750,20750,0
|
|
20241002,161200,2539987900,20750,20750,20750,20750,0
|
|
20241002,161100,2539987900,20750,20750,20750,20750,0
|
|
20241002,161000,2539987900,20750,20750,20750,20750,0
|
|
20241002,160900,2539987900,20750,20750,20750,20750,0
|
|
20241002,160800,2539987900,20750,20750,20750,20750,0
|
|
20241002,160700,2539987900,20750,20750,20750,20750,0
|
|
20241002,160600,2539987900,20750,20750,20750,20750,0
|
|
20241002,160500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,160400,2539987900,20750,20750,20750,20750,0
|
|
20241002,160300,2539987900,20750,20750,20750,20750,0
|
|
20241002,160200,2539987900,20750,20750,20750,20750,0
|
|
20241002,160100,2539987900,20750,20750,20750,20750,0
|
|
20241002,160000,2539987900,20750,20750,20750,20750,0
|
|
20241002,155900,2539987900,20750,20750,20750,20750,0
|
|
20241002,155800,2539987900,20750,20750,20750,20750,0
|
|
20241002,155700,2539987900,20750,20750,20750,20750,0
|
|
20241002,155600,2539987900,20750,20750,20750,20750,0
|
|
20241002,155500,2539987900,20750,20750,20750,20750,0
|
|
20241002,155400,2539987900,20750,20750,20750,20750,0
|
|
20241002,155300,2539987900,20750,20750,20750,20750,0
|
|
20241002,155200,2539987900,20750,20750,20750,20750,0
|
|
20241002,155100,2539987900,20750,20750,20750,20750,0
|
|
20241002,155000,2539987900,20750,20750,20750,20750,0
|
|
20241002,154900,2539987900,20750,20750,20750,20750,0
|
|
20241002,154800,2539987900,20750,20750,20750,20750,0
|
|
20241002,154700,2539987900,20750,20750,20750,20750,0
|
|
20241002,154600,2539987900,20750,20750,20750,20750,0
|
|
20241002,154500,2539987900,20750,20750,20750,20750,0
|
|
20241002,154400,2539987900,20750,20750,20750,20750,0
|
|
20241002,154300,2539987900,20750,20750,20750,20750,0
|
|
20241002,154200,2539987900,20750,20750,20750,20750,0
|
|
20241002,154100,2539987900,20750,20750,20750,20750,0
|
|
20241002,154000,2539987900,20750,20750,20750,20750,0
|
|
20241002,153900,2539987900,20750,20750,20750,20750,0
|
|
20241002,153800,2539987900,20750,20750,20750,20750,0
|
|
20241002,153700,2539987900,20750,20750,20750,20750,0
|
|
20241002,153600,2539987900,20750,20750,20750,20750,0
|
|
20241002,153500,2539987900,20750,20750,20750,20750,7670
|
|
20241002,153400,2539987900,20750,20750,20750,20750,0
|
|
20241002,153300,2539987900,20750,20750,20750,20750,0
|
|
20241002,153200,2539987900,20750,20750,20750,20750,0
|
|
20241002,153100,2539987900,20750,20750,20750,20750,0
|
|
20241002,153000,2539987900,20750,20750,20750,20750,7670
|
|
20241002,152900,2380835400,20750,20750,20750,20750,0
|
|
20241002,152800,2380835400,20750,20750,20750,20750,0
|
|
20241002,152700,2380835400,20750,20750,20750,20750,0
|
|
20241002,152600,2380835400,20750,20750,20750,20750,0
|
|
20241002,152500,2380835400,20750,20750,20750,20750,0
|
|
20241002,152400,2380835400,20750,20750,20750,20750,0
|
|
20241002,152300,2380835400,20750,20750,20750,20750,0
|
|
20241002,152200,2380835400,20750,20750,20750,20750,0
|
|
20241002,152100,2380835400,20750,20750,20750,20750,0
|
|
20241002,152000,2380835400,20750,20750,20750,20750,0
|
|
20241002,151900,2380835400,20750,20800,20800,20750,276
|
|
20241002,151800,2375105200,20800,20800,20800,20800,60
|
|
20241002,151700,2373857200,20800,20800,20800,20750,414
|
|
20241002,151600,2365249700,20750,20750,20800,20750,30
|
|
20241002,151500,2364626150,20750,20800,20800,20750,121
|
|
20241002,151400,2362109800,20800,20750,20800,20750,125
|
|
20241002,151300,2359515900,20750,20750,20800,20750,852
|
|
20241002,151200,2341830850,20750,20800,20800,20750,438
|
|
20241002,151100,2332740700,20800,20750,20800,20750,117
|
|
20241002,151000,2330307400,20800,20800,20800,20750,164
|
|
20241002,150900,2326897100,20750,20800,20800,20750,17
|
|
20241002,150800,2326543850,20800,20750,20800,20750,152
|
|
20241002,150700,2323382300,20750,20750,20750,20750,25
|
|
20241002,150600,2322863550,20800,20800,20800,20800,101
|
|
20241002,150500,2320762750,20800,20750,20800,20750,146
|
|
20241002,150400,2317726550,20750,20750,20800,20750,155
|
|
20241002,150300,2314502800,20750,20800,20800,20750,171
|
|
20241002,150200,2310948150,20800,20800,20800,20800,110
|
|
20241002,150100,2308660150,20800,20800,20800,20750,415
|
|
20241002,150000,2300028650,20850,20850,20850,20800,149
|
|
20241002,145900,2296922050,20800,20800,20800,20800,4
|
|
20241002,145800,2296838850,20800,20750,20850,20750,87
|
|
20241002,145700,2295026800,20750,20750,20800,20750,408
|
|
20241002,145600,2286540600,20750,20750,20800,20750,434
|
|
20241002,145500,2277528450,20800,20750,20800,20750,159
|
|
20241002,145400,2274221500,20750,20800,20800,20750,4643
|
|
20241002,145300,2177678300,20800,20800,20850,20800,125
|
|
20241002,145200,2175072500,20800,20800,20800,20800,28
|
|
20241002,145100,2174490100,20850,20850,20850,20800,111
|
|
20241002,145000,2172176050,20800,20850,20850,20800,237
|
|
20241002,144900,2167235100,20850,20800,20850,20800,32
|
|
20241002,144800,2166569450,20850,20850,20850,20800,131
|
|
20241002,144700,2163839150,20800,20850,20850,20800,1326
|
|
20241002,144600,2136205550,20900,20800,20900,20800,114
|
|
20241002,144500,2133823100,20850,20850,20850,20800,328
|
|
20241002,144400,2126985900,20850,20800,20850,20800,269
|
|
20241002,144300,2121377600,20800,20850,20850,20800,101
|
|
20241002,144200,2119271850,20800,20800,20800,20800,1
|
|
20241002,144100,2119251050,20800,20800,20850,20800,156
|
|
20241002,144000,2115999800,20800,20800,20850,20800,16
|
|
20241002,143900,2115666500,20800,20800,20850,20800,148
|
|
20241002,143800,2112581650,20800,20800,20850,20800,151
|
|
20241002,143700,2109434400,20800,20850,20850,20800,448
|
|
20241002,143600,2100094750,20850,20850,20900,20850,135
|
|
20241002,143500,2097274500,20850,20850,20900,20850,25
|
|
20241002,143400,2096753200,20850,20850,20900,20850,138
|
|
20241002,143300,2093870500,20850,20900,20900,20850,148
|
|
20241002,143200,2090780150,20850,20850,20850,20850,167
|
|
20241002,143100,2087298200,20900,20850,20900,20850,338
|
|
20241002,143000,2080244400,20850,20850,20850,20850,2
|
|
20241002,142900,2080202700,20900,20850,20900,20850,817
|
|
20241002,142800,2063161350,20850,20850,20850,20800,121
|
|
20241002,142700,2060639600,20800,20850,20850,20800,4014
|
|
20241002,142600,1976966650,20850,20900,20900,20850,108
|
|
20241002,142500,1974709550,20850,20850,20850,20850,1
|
|
20241002,142400,1974688700,20850,20850,20900,20850,125
|
|
20241002,142300,1972076300,20850,20900,20900,20850,104
|
|
20241002,142200,1969902850,20850,20850,20850,20850,2
|
|
20241002,142100,1969861150,20900,20900,20900,20850,212
|
|
20241002,142000,1965433800,20900,20900,20900,20850,32
|
|
20241002,141900,1964765050,20900,20850,20900,20850,115
|
|
20241002,141800,1962361650,20900,20900,20900,20850,169
|
|
20241002,141700,1958829700,20850,20900,20900,20850,2
|
|
20241002,141600,1958787950,20850,20900,20900,20850,107
|
|
20241002,141500,1956551750,20850,20850,20900,20850,13
|
|
20241002,141400,1956280450,20850,20850,20900,20850,113
|
|
20241002,141300,1953918900,20850,20900,20900,20850,107
|
|
20241002,141200,1951682700,20850,20850,20850,20850,2
|
|
20241002,141100,1951641000,20850,20850,20900,20850,139
|
|
20241002,141000,1948738000,20850,20900,20900,20850,13
|
|
20241002,140900,1948466450,20850,20900,20950,20850,121
|
|
20241002,140800,1945937150,20900,20900,20900,20900,3
|
|
20241002,140700,1945874450,20900,20850,20900,20850,108
|
|
20241002,140600,1943617450,20900,20850,20900,20850,102
|
|
20241002,140500,1941485750,20850,20850,20850,20850,54
|
|
20241002,140400,1940359850,20850,20850,20900,20850,354
|
|
20241002,140300,1932961500,20900,20850,20900,20850,135
|
|
20241002,140200,1930140300,20900,20850,20900,20850,109
|
|
20241002,140100,1927862450,20850,20900,20900,20850,159
|
|
20241002,140000,1924540650,20850,20850,20900,20850,125
|
|
20241002,135900,1921929350,20850,20850,20900,20850,98
|
|
20241002,135800,1919881650,20850,20850,20900,20850,24
|
|
20241002,135700,1919380250,20900,20850,20900,20850,143
|
|
20241002,135600,1916391650,20850,20900,20900,20850,109
|
|
20241002,135500,1914113650,20850,20850,20900,20850,7
|
|
20241002,135400,1913967600,20900,20900,20950,20900,175
|
|
20241002,135300,1910305700,20900,20900,20900,20900,50
|
|
20241002,135200,1909260700,20850,20850,20850,20850,2
|
|
20241002,135100,1909219000,20850,20900,20900,20850,151
|
|
20241002,135000,1906063150,20900,20850,20900,20850,74
|
|
20241002,134900,1904519900,20900,20900,20900,20900,130
|
|
20241002,134800,1901802900,20900,20900,20900,20900,42
|
|
20241002,134700,1900925100,20900,20850,20900,20850,187
|
|
20241002,134600,1897016850,20850,20900,20900,20850,147
|
|
20241002,134500,1893944700,20900,20900,20900,20850,14
|
|
20241002,134400,1893652200,20850,20850,20900,20850,106
|
|
20241002,134300,1891437000,20850,20850,20850,20850,5
|
|
20241002,134200,1891332750,20850,20850,20900,20850,292
|
|
20241002,134100,1885230300,20900,20900,20900,20850,137
|
|
20241002,134000,1882367350,20850,20850,20900,20850,605
|
|
20241002,133900,1869753050,20850,20850,20900,20850,152
|
|
20241002,133800,1866576650,20850,20850,20850,20850,3
|
|
20241002,133700,1866514100,20850,20850,20900,20850,147
|
|
20241002,133600,1863443750,20850,20850,20850,20850,887
|
|
20241002,133500,1844949800,20900,20900,20900,20850,108
|
|
20241002,133400,1842692650,20850,20950,20950,20850,2640
|
|
20241002,133300,1787523300,20900,20900,20900,20900,2
|
|
20241002,133200,1787481500,20900,20900,20950,20900,146
|
|
20241002,133100,1784425650,20950,20900,20950,20900,8
|
|
20241002,133000,1784258200,20950,20900,20950,20900,193
|
|
20241002,132900,1780218050,20900,20950,20950,20900,93
|
|
20241002,132800,1778269750,20900,20950,20950,20900,276
|
|
20241002,132700,1772501250,20900,20950,21000,20900,2242
|
|
20241002,132600,1725538500,20950,21000,21000,20950,50
|
|
20241002,132500,1724488700,21000,20950,21000,20950,94
|
|
20241002,132400,1722514900,20950,20950,21000,20950,97
|
|
20241002,132300,1720478050,20950,20950,20950,20950,1
|
|
20241002,132200,1720457100,20950,20950,21000,20950,123
|
|
20241002,132100,1717874300,20950,20950,20950,20950,2
|
|
20241002,132000,1717832400,21000,20950,21000,20950,102
|
|
20241002,131900,1715690450,20950,21000,21000,20950,99
|
|
20241002,131800,1713611800,21000,20950,21000,20950,51
|
|
20241002,131700,1712540950,20950,21000,21000,20950,109
|
|
20241002,131600,1710252000,20950,20950,20950,20950,2
|
|
20241002,131500,1710210100,20950,21000,21000,20950,1005
|
|
20241002,131400,1689105400,21000,21050,21050,21000,105
|
|
20241002,131300,1686895700,21000,21000,21000,21000,4
|
|
20241002,131200,1686811700,21050,21000,21050,21000,104
|
|
20241002,131100,1684622550,21000,21050,21050,21000,11
|
|
20241002,131000,1684391100,21050,21050,21050,21000,96
|
|
20241002,130900,1682370350,21000,21050,21050,21000,118
|
|
20241002,130800,1679886550,21050,21050,21050,21000,31
|
|
20241002,130700,1679234050,21000,21000,21050,21000,205
|
|
20241002,130600,1674919550,21000,21000,21000,21000,0
|
|
20241002,130500,1674919550,21000,21000,21050,21000,131
|
|
20241002,130400,1672162750,21000,21000,21000,21000,3
|
|
20241002,130300,1672099750,21050,21000,21050,21000,100
|
|
20241002,130200,1669995050,21000,21000,21050,21000,202
|
|
20241002,130100,1665748750,21000,21000,21000,21000,3
|
|
20241002,130000,1665685750,21050,21050,21050,21000,327
|
|
20241002,125900,1658812550,21000,21050,21050,21000,53
|
|
20241002,125800,1657697050,21050,21050,21050,21000,161
|
|
20241002,125700,1654308150,21000,21050,21050,21000,100
|
|
20241002,125600,1652203300,21000,21000,21000,21000,5
|
|
20241002,125500,1652098300,21000,21050,21050,21000,231
|
|
20241002,125400,1647235900,21050,21050,21050,21050,1
|
|
20241002,125300,1647214850,21050,21050,21050,21050,107
|
|
20241002,125200,1644962500,21050,21050,21050,21050,132
|
|
20241002,125100,1642183900,21050,21000,21050,21000,25
|
|
20241002,125000,1641657750,21050,21050,21050,21050,92
|
|
20241002,124900,1639721150,21050,21050,21050,21050,202
|
|
20241002,124800,1635469050,21050,21000,21050,21000,150
|
|
20241002,124700,1632312050,21000,21050,21050,21000,228
|
|
20241002,124600,1627517150,21050,21050,21050,21050,0
|
|
20241002,124500,1627517150,21050,21000,21050,21000,113
|
|
20241002,124400,1625138550,21050,21050,21050,21050,50
|
|
20241002,124300,1624086050,21050,21050,21050,21050,89
|
|
20241002,124200,1622212600,21050,21100,21100,21050,193
|
|
20241002,124100,1618145100,21050,21050,21050,21050,89
|
|
20241002,124000,1616271650,21050,21100,21100,21050,93
|
|
20241002,123900,1614309900,21050,21050,21050,21050,452
|
|
20241002,123800,1604795300,21100,21050,21100,21050,290
|
|
20241002,123700,1598690750,21050,21050,21050,21000,174
|
|
20241002,123600,1595028200,21050,21050,21050,21050,0
|
|
20241002,123500,1595028200,21050,21050,21050,21050,117
|
|
20241002,123400,1592565350,21050,21050,21050,21050,11
|
|
20241002,123300,1592333800,21050,21050,21050,21050,117
|
|
20241002,123200,1589870950,21050,21050,21050,21050,1
|
|
20241002,123100,1589849900,21050,21050,21050,21050,209
|
|
20241002,123000,1585450450,21050,21000,21050,21000,112
|
|
20241002,122900,1583093750,21000,21000,21000,21000,2
|
|
20241002,122800,1583051750,21050,21000,21050,21000,194
|
|
20241002,122700,1578971650,21000,21000,21000,20950,128
|
|
20241002,122600,1576284100,21000,20950,21000,20950,128
|
|
20241002,122500,1573596150,21000,21000,21000,21000,260
|
|
20241002,122400,1568136150,21000,21000,21000,21000,1
|
|
20241002,122300,1568115150,21000,21000,21000,21000,117
|
|
20241002,122200,1565658150,21000,20950,21000,20950,8
|
|
20241002,122100,1565490200,21000,21000,21000,20950,95
|
|
20241002,122000,1563495300,21000,21000,21000,21000,105
|
|
20241002,121900,1561290300,21000,21000,21000,21000,9
|
|
20241002,121800,1561101300,21000,20950,21000,20950,120
|
|
20241002,121700,1558582100,20950,20950,20950,20950,3
|
|
20241002,121600,1558519250,21000,21000,21000,20950,144
|
|
20241002,121500,1555497050,20950,21000,21000,20950,149
|
|
20241002,121400,1552368150,20950,20950,20950,20950,33
|
|
20241002,121300,1551676800,20950,20950,20950,20950,17
|
|
20241002,121200,1551320650,20950,20950,20950,20900,62
|
|
20241002,121100,1550024250,21000,20950,21000,20950,136
|
|
20241002,121000,1547169900,20950,20950,20950,20950,61
|
|
20241002,120900,1545891950,20950,20950,20950,20950,438
|
|
20241002,120800,1536715850,20950,20950,20950,20950,88
|
|
20241002,120700,1534872250,20950,20950,20950,20950,22
|
|
20241002,120600,1534411350,20900,20950,20950,20900,125
|
|
20241002,120500,1531792700,20950,20950,20950,20950,180
|
|
20241002,120400,1528021700,20950,20950,20950,20950,1
|
|
20241002,120300,1528000750,20950,20950,20950,20950,97
|
|
20241002,120200,1525968600,20950,21000,21000,20950,66
|
|
20241002,120100,1524585550,21000,20950,21000,20950,108
|
|
20241002,120000,1522318600,20950,20950,21000,20950,30
|
|
20241002,115900,1521690000,20950,20950,20950,20900,1966
|
|
20241002,115800,1480502400,20950,20900,20950,20900,99
|
|
20241002,115700,1478428450,20900,20900,20900,20900,1
|
|
20241002,115600,1478407550,20950,20900,20950,20900,118
|
|
20241002,115500,1475935600,20950,20950,20950,20900,94
|
|
20241002,115400,1473966450,20950,20900,20950,20900,227
|
|
20241002,115300,1469216450,20950,20950,20950,20950,343
|
|
20241002,115200,1462030600,20900,20950,20950,20900,11
|
|
20241002,115100,1461800300,20900,20950,20950,20900,689
|
|
20241002,115000,1447366300,20950,20950,20950,20900,36
|
|
20241002,114900,1446612250,20950,20950,20950,20900,112
|
|
20241002,114800,1444266000,20950,20950,20950,20950,97
|
|
20241002,114700,1442233850,20900,20900,20900,20900,0
|
|
20241002,114600,1442233850,20900,20950,20950,20900,114
|
|
20241002,114500,1439845650,20900,20900,20900,20900,1
|
|
20241002,114400,1439824750,20950,20900,20950,20900,223
|
|
20241002,114300,1435158400,20950,20950,20950,20950,113
|
|
20241002,114200,1432791050,20950,20950,20950,20950,12
|
|
20241002,114100,1432539650,20950,20950,20950,20900,109
|
|
20241002,114000,1430256200,20950,20950,20950,20950,50
|
|
20241002,113900,1429208700,20950,21000,21000,20950,1213
|
|
20241002,113800,1403795550,21000,21000,21000,21000,85
|
|
20241002,113700,1402010550,20950,21000,21000,20950,102
|
|
20241002,113600,1399868650,21000,21000,21000,21000,90
|
|
20241002,113500,1397978650,21000,21000,21000,21000,65
|
|
20241002,113400,1396613650,21000,21000,21000,21000,99
|
|
20241002,113300,1394534650,20950,21000,21000,20950,704
|
|
20241002,113200,1379752800,20950,20950,20950,20950,3
|
|
20241002,113100,1379689950,20950,20950,21000,20950,103
|
|
20241002,113000,1377527200,20950,20950,20950,20950,3
|
|
20241002,112900,1377464350,20950,20950,21000,20950,121
|
|
20241002,112800,1374924450,21000,21000,21000,21000,0
|
|
20241002,112700,1374924450,21000,21000,21000,21000,96
|
|
20241002,112600,1372908450,21000,21000,21000,21000,142
|
|
20241002,112500,1369926450,20950,20950,20950,20950,1660
|
|
20241002,112400,1335149450,21000,21000,21000,21000,102
|
|
20241002,112300,1333007450,20950,20950,20950,20950,2
|
|
20241002,112200,1332965550,21000,20950,21000,20950,836
|
|
20241002,112100,1315420750,20950,21000,21000,20950,384
|
|
20241002,112000,1307370150,20950,20950,20950,20950,70
|
|
20241002,111900,1305903650,21000,21000,21000,21000,90
|
|
20241002,111800,1304013650,21000,21000,21000,21000,238
|
|
20241002,111700,1299015650,20950,20950,21000,20950,94
|
|
20241002,111600,1297041800,21050,21000,21050,21000,100
|
|
20241002,111500,1294941700,21000,21000,21000,21000,112
|
|
20241002,111400,1292589700,21000,21000,21000,21000,103
|
|
20241002,111300,1290426700,21000,21000,21000,21000,99
|
|
20241002,111200,1288347700,21000,21000,21000,21000,127
|
|
20241002,111100,1285680700,21000,21000,21000,21000,294
|
|
20241002,111000,1279506700,20950,20950,20950,20950,0
|
|
20241002,110900,1279506700,20950,21000,21000,20950,186
|
|
20241002,110800,1275605200,21000,21000,21000,21000,140
|
|
20241002,110700,1272665200,21000,21000,21000,21000,124
|
|
20241002,110600,1270061200,21000,21000,21000,21000,119
|
|
20241002,110500,1267562200,21000,21000,21000,21000,37
|
|
20241002,110400,1266785200,21000,21000,21000,21000,125
|
|
20241002,110300,1264160200,21000,21050,21050,21000,101
|
|
20241002,110200,1262039150,21050,21050,21050,21000,490
|
|
20241002,110100,1251740950,21000,21000,21050,21000,76
|
|
20241002,110000,1250144900,21000,21000,21000,21000,246
|
|
20241002,105900,1244978900,21050,21000,21050,21000,177
|
|
20241002,105800,1241253550,21000,21000,21000,21000,0
|
|
20241002,105700,1241253550,21000,21050,21050,21000,13
|
|
20241002,105600,1240980000,21050,21000,21050,21000,105
|
|
20241002,105500,1238774850,21050,21000,21050,21000,230
|
|
20241002,105400,1233940400,21000,21050,21050,21000,221
|
|
20241002,105300,1229293900,21050,21050,21050,21050,47
|
|
20241002,105200,1228304550,21000,21000,21050,21000,1101
|
|
20241002,105100,1205177950,21000,21000,21000,21000,1
|
|
20241002,105000,1205156950,21000,20950,21000,20950,195
|
|
20241002,104900,1201062000,21000,21000,21000,21000,95
|
|
20241002,104800,1199067000,21000,21000,21000,21000,0
|
|
20241002,104700,1199067000,21000,21000,21000,21000,107
|
|
20241002,104600,1196820000,21000,21000,21000,21000,1
|
|
20241002,104500,1196799000,21000,21000,21050,21000,1477
|
|
20241002,104400,1165777800,21050,21050,21050,21050,112
|
|
20241002,104300,1163420200,21050,21050,21050,21050,300
|
|
20241002,104200,1157105200,21050,21050,21050,21050,88
|
|
20241002,104100,1155252800,21050,21050,21050,21050,520
|
|
20241002,104000,1144306800,21050,21050,21050,21050,117
|
|
20241002,103900,1141843950,21050,21050,21050,21050,150
|
|
20241002,103800,1138686450,21050,21000,21050,21000,3
|
|
20241002,103700,1138623350,21050,21050,21050,21050,112
|
|
20241002,103600,1136265750,21050,21050,21050,21050,122
|
|
20241002,103500,1133697650,21050,21050,21050,21050,105
|
|
20241002,103400,1131487400,21050,21050,21050,21050,126
|
|
20241002,103300,1128835100,21050,21000,21050,21000,3
|
|
20241002,103200,1128772050,21000,21000,21000,21000,1123
|
|
20241002,103100,1105189050,21000,21000,21000,21000,0
|
|
20241002,103000,1105189050,21000,21050,21050,21000,507
|
|
20241002,102900,1094542000,21000,21000,21000,20950,269
|
|
20241002,102800,1088893100,21000,21000,21000,21000,0
|
|
20241002,102700,1088893100,21000,21000,21000,21000,93
|
|
20241002,102600,1086940100,21000,21000,21000,21000,11
|
|
20241002,102500,1086709100,21000,21000,21000,21000,115
|
|
20241002,102400,1084294100,20950,20950,20950,20950,575
|
|
20241002,102300,1072247850,21000,21000,21000,21000,90
|
|
20241002,102200,1070357850,21000,21000,21000,21000,110
|
|
20241002,102100,1068047850,21000,21000,21000,21000,458
|
|
20241002,102000,1058429850,21000,21000,21000,21000,1106
|
|
20241002,101900,1035203850,21050,21050,21050,21050,7
|
|
20241002,101800,1035056500,21050,21000,21050,21000,107
|
|
20241002,101700,1032804250,21000,21000,21000,21000,140
|
|
20241002,101600,1029864250,21050,21000,21050,21000,417
|
|
20241002,101500,1021107100,21000,20950,21000,20950,116
|
|
20241002,101400,1018671200,20950,21000,21000,20950,705
|
|
20241002,101300,1003876400,21000,21000,21000,20950,241
|
|
20241002,101200,998819950,21000,20950,21000,20950,293
|
|
20241002,101100,992676950,20950,20950,20950,20950,58
|
|
20241002,101000,991461850,20950,21000,21000,20950,256
|
|
20241002,100900,986088400,21000,21000,21000,21000,107
|
|
20241002,100800,983841400,21000,21000,21000,21000,103
|
|
20241002,100700,981678400,20950,21000,21000,20950,1228
|
|
20241002,100600,955903650,21050,21050,21050,21050,1
|
|
20241002,100500,955882600,21050,21050,21050,21050,122
|
|
20241002,100400,953314500,21050,21050,21050,21050,10
|
|
20241002,100300,953104000,21050,21050,21050,21050,94
|
|
20241002,100200,951125300,21050,21050,21050,21050,114
|
|
20241002,100100,948725600,21050,21050,21050,21000,7
|
|
20241002,100000,948578300,21050,21000,21050,21000,141
|
|
20241002,095900,945617200,21000,20950,21000,20950,1224
|
|
20241002,095800,919964250,20950,20900,20950,20900,999
|
|
20241002,095700,899070800,20900,20900,20900,20900,113
|
|
20241002,095600,896709100,20850,20900,20900,20850,1295
|
|
20241002,095500,869645050,20950,20900,20950,20900,154
|
|
20241002,095400,866420750,20900,20900,20950,20900,84
|
|
20241002,095300,864663900,20900,20900,20950,20900,279
|
|
20241002,095200,858827450,20900,20900,20900,20900,40
|
|
20241002,095100,857991450,20900,20950,20950,20900,313
|
|
20241002,095000,851448750,20950,20850,20950,20850,167
|
|
20241002,094900,847950200,20900,20900,20900,20900,1193
|
|
20241002,094800,823016500,20900,20850,20900,20850,2502
|
|
20241002,094700,770724750,20900,20900,20900,20900,2
|
|
20241002,094600,770682950,20900,20900,20900,20850,103
|
|
20241002,094500,768530300,20850,20850,20900,20850,146
|
|
20241002,094400,765480850,20850,20900,20900,20850,578
|
|
20241002,094300,753403550,20850,20900,20900,20850,145
|
|
20241002,094200,750376050,20900,20900,20900,20900,371
|
|
20241002,094100,742622150,20900,20900,20900,20900,105
|
|
20241002,094000,740427650,20900,20900,20900,20850,62
|
|
20241002,093900,739132400,20850,20850,20900,20850,80
|
|
20241002,093800,737464250,20900,20900,20900,20850,32
|
|
20241002,093700,736796700,20850,20850,20850,20850,0
|
|
20241002,093600,736796700,20850,20850,20950,20850,613
|
|
20241002,093500,724015350,20900,20900,20950,20850,1605
|
|
20241002,093400,690524900,20900,20900,20900,20900,13
|
|
20241002,093300,690253200,20850,20850,20850,20850,370
|
|
20241002,093200,682538700,20900,20900,20900,20900,5
|
|
20241002,093100,682434200,20950,20900,20950,20900,92
|
|
20241002,093000,680511300,20900,20900,20900,20900,8
|
|
20241002,092900,680344100,20850,20850,20850,20850,734
|
|
20241002,092800,665040200,20850,20950,20950,20850,356
|
|
20241002,092700,657601150,20900,20900,20900,20900,61
|
|
20241002,092600,656326250,20900,20900,20900,20900,4
|
|
20241002,092500,656242650,20900,20900,20900,20900,371
|
|
20241002,092400,648488750,20900,20900,20900,20900,56
|
|
20241002,092300,647318350,20900,20950,20950,20900,3
|
|
20241002,092200,647255550,20950,20850,20950,20850,235
|
|
20241002,092100,642348450,20850,20850,20850,20850,1493
|
|
20241002,092000,611219400,20850,20850,20850,20850,0
|
|
20241002,091900,611219400,20850,20850,20850,20800,224
|
|
20241002,091800,606550500,20850,20900,20900,20850,1492
|
|
20241002,091700,575385850,20950,20950,21000,20950,447
|
|
20241002,091600,566020700,20950,21000,21000,20950,1254
|
|
20241002,091500,539688650,21000,20950,21000,20950,603
|
|
20241002,091400,527031050,21000,21000,21000,20900,607
|
|
20241002,091300,514312800,20950,20850,20950,20800,721
|
|
20241002,091200,499261600,20850,20800,20900,20800,1325
|
|
20241002,091100,471658000,20800,20800,20800,20800,147
|
|
20241002,091000,468600400,20800,20800,20800,20750,364
|
|
20241002,090900,461039850,20800,20900,20950,20750,3509
|
|
20241002,090800,387902350,20900,20850,20900,20850,641
|
|
20241002,090700,374510450,20850,20900,20900,20850,2394
|
|
20241002,090600,324586900,20900,21000,21000,20900,543
|
|
20241002,090500,313238100,20900,20950,21000,20900,952
|
|
20241002,090400,293302300,20950,20900,20950,20900,128
|
|
20241002,090300,290622150,20900,20900,20950,20850,848
|
|
20241002,090200,272903000,20900,20950,21000,20850,2382
|
|
20241002,090100,223100550,20900,20900,20950,20850,3043
|
|
20241002,090000,159568900,20900,21100,21250,20800,7386
|