587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,184300,1828821050,29650,29650,29650,29650,0
|
|
20241017,184200,1828821050,29650,29650,29650,29650,0
|
|
20241017,184100,1828821050,29650,29650,29650,29650,0
|
|
20241017,184000,1828821050,29650,29650,29650,29650,0
|
|
20241017,183900,1828821050,29650,29650,29650,29650,0
|
|
20241017,183800,1828821050,29650,29650,29650,29650,0
|
|
20241017,183700,1828821050,29650,29650,29650,29650,0
|
|
20241017,183600,1828821050,29650,29650,29650,29650,0
|
|
20241017,183500,1828821050,29650,29650,29650,29650,0
|
|
20241017,183400,1828821050,29650,29650,29650,29650,0
|
|
20241017,183300,1828821050,29650,29650,29650,29650,0
|
|
20241017,183200,1828821050,29650,29650,29650,29650,0
|
|
20241017,183100,1828821050,29650,29650,29650,29650,0
|
|
20241017,183000,1828821050,29650,29650,29650,29650,0
|
|
20241017,182900,1828821050,29650,29650,29650,29650,0
|
|
20241017,182800,1828821050,29650,29650,29650,29650,0
|
|
20241017,182700,1828821050,29650,29650,29650,29650,0
|
|
20241017,182600,1828821050,29650,29650,29650,29650,0
|
|
20241017,182500,1828821050,29650,29650,29650,29650,0
|
|
20241017,182400,1828821050,29650,29650,29650,29650,0
|
|
20241017,182300,1828821050,29650,29650,29650,29650,0
|
|
20241017,182200,1828821050,29650,29650,29650,29650,0
|
|
20241017,182100,1828821050,29650,29650,29650,29650,0
|
|
20241017,182000,1828821050,29650,29650,29650,29650,0
|
|
20241017,181900,1828821050,29650,29650,29650,29650,0
|
|
20241017,181800,1828821050,29650,29650,29650,29650,0
|
|
20241017,181700,1828821050,29650,29650,29650,29650,0
|
|
20241017,181600,1828821050,29650,29650,29650,29650,0
|
|
20241017,181500,1828821050,29650,29650,29650,29650,0
|
|
20241017,181400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,181300,1828821050,29650,29650,29650,29650,0
|
|
20241017,181200,1828821050,29650,29650,29650,29650,0
|
|
20241017,181100,1828821050,29650,29650,29650,29650,0
|
|
20241017,181000,1828821050,29650,29650,29650,29650,0
|
|
20241017,180900,1828821050,29650,29650,29650,29650,0
|
|
20241017,180800,1828821050,29650,29650,29650,29650,0
|
|
20241017,180700,1828821050,29650,29650,29650,29650,0
|
|
20241017,180600,1828821050,29650,29650,29650,29650,0
|
|
20241017,180500,1828821050,29650,29650,29650,29650,0
|
|
20241017,180400,1828821050,29650,29650,29650,29650,0
|
|
20241017,180300,1828821050,29650,29650,29650,29650,0
|
|
20241017,180200,1828821050,29650,29650,29650,29650,0
|
|
20241017,180100,1828821050,29650,29650,29650,29650,0
|
|
20241017,180000,1828821050,29650,29650,29650,29650,0
|
|
20241017,175900,1828821050,29650,29650,29650,29650,0
|
|
20241017,175800,1828821050,29650,29650,29650,29650,0
|
|
20241017,175700,1828821050,29650,29650,29650,29650,0
|
|
20241017,175600,1828821050,29650,29650,29650,29650,0
|
|
20241017,175500,1828821050,29650,29650,29650,29650,0
|
|
20241017,175400,1828821050,29650,29650,29650,29650,0
|
|
20241017,175300,1828821050,29650,29650,29650,29650,0
|
|
20241017,175200,1828821050,29650,29650,29650,29650,0
|
|
20241017,175100,1828821050,29650,29650,29650,29650,0
|
|
20241017,175000,1828821050,29650,29650,29650,29650,0
|
|
20241017,174900,1828821050,29650,29650,29650,29650,0
|
|
20241017,174800,1828821050,29650,29650,29650,29650,0
|
|
20241017,174700,1828821050,29650,29650,29650,29650,0
|
|
20241017,174600,1828821050,29650,29650,29650,29650,0
|
|
20241017,174500,1828821050,29650,29650,29650,29650,0
|
|
20241017,174400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,174300,1828821050,29650,29650,29650,29650,0
|
|
20241017,174200,1828821050,29650,29650,29650,29650,0
|
|
20241017,174100,1828821050,29650,29650,29650,29650,0
|
|
20241017,174000,1828821050,29650,29650,29650,29650,0
|
|
20241017,173900,1828821050,29650,29650,29650,29650,0
|
|
20241017,173800,1828821050,29650,29650,29650,29650,0
|
|
20241017,173700,1828821050,29650,29650,29650,29650,0
|
|
20241017,173600,1828821050,29650,29650,29650,29650,0
|
|
20241017,173500,1828821050,29650,29650,29650,29650,0
|
|
20241017,173400,1828821050,29650,29650,29650,29650,0
|
|
20241017,173300,1828821050,29650,29650,29650,29650,0
|
|
20241017,173200,1828821050,29650,29650,29650,29650,0
|
|
20241017,173100,1828821050,29650,29650,29650,29650,0
|
|
20241017,173000,1828821050,29650,29650,29650,29650,0
|
|
20241017,172900,1828821050,29650,29650,29650,29650,0
|
|
20241017,172800,1828821050,29650,29650,29650,29650,0
|
|
20241017,172700,1828821050,29650,29650,29650,29650,0
|
|
20241017,172600,1828821050,29650,29650,29650,29650,0
|
|
20241017,172500,1828821050,29650,29650,29650,29650,0
|
|
20241017,172400,1828821050,29650,29650,29650,29650,0
|
|
20241017,172300,1828821050,29650,29650,29650,29650,0
|
|
20241017,172200,1828821050,29650,29650,29650,29650,0
|
|
20241017,172100,1828821050,29650,29650,29650,29650,0
|
|
20241017,172000,1828821050,29650,29650,29650,29650,0
|
|
20241017,171900,1828821050,29650,29650,29650,29650,0
|
|
20241017,171800,1828821050,29650,29650,29650,29650,0
|
|
20241017,171700,1828821050,29650,29650,29650,29650,0
|
|
20241017,171600,1828821050,29650,29650,29650,29650,0
|
|
20241017,171500,1828821050,29650,29650,29650,29650,0
|
|
20241017,171400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,171300,1828821050,29650,29650,29650,29650,0
|
|
20241017,171200,1828821050,29650,29650,29650,29650,0
|
|
20241017,171100,1828821050,29650,29650,29650,29650,0
|
|
20241017,171000,1828821050,29650,29650,29650,29650,0
|
|
20241017,170900,1828821050,29650,29650,29650,29650,0
|
|
20241017,170800,1828821050,29650,29650,29650,29650,0
|
|
20241017,170700,1828821050,29650,29650,29650,29650,0
|
|
20241017,170600,1828821050,29650,29650,29650,29650,0
|
|
20241017,170500,1828821050,29650,29650,29650,29650,0
|
|
20241017,170400,1828821050,29650,29650,29650,29650,0
|
|
20241017,170300,1828821050,29650,29650,29650,29650,0
|
|
20241017,170200,1828821050,29650,29650,29650,29650,0
|
|
20241017,170100,1828821050,29650,29650,29650,29650,0
|
|
20241017,170000,1828821050,29650,29650,29650,29650,0
|
|
20241017,165900,1828821050,29650,29650,29650,29650,0
|
|
20241017,165800,1828821050,29650,29650,29650,29650,0
|
|
20241017,165700,1828821050,29650,29650,29650,29650,0
|
|
20241017,165600,1828821050,29650,29650,29650,29650,0
|
|
20241017,165500,1828821050,29650,29650,29650,29650,0
|
|
20241017,165400,1828821050,29650,29650,29650,29650,0
|
|
20241017,165300,1828821050,29650,29650,29650,29650,0
|
|
20241017,165200,1828821050,29650,29650,29650,29650,0
|
|
20241017,165100,1828821050,29650,29650,29650,29650,0
|
|
20241017,165000,1828821050,29650,29650,29650,29650,0
|
|
20241017,164900,1828821050,29650,29650,29650,29650,0
|
|
20241017,164800,1828821050,29650,29650,29650,29650,0
|
|
20241017,164700,1828821050,29650,29650,29650,29650,0
|
|
20241017,164600,1828821050,29650,29650,29650,29650,0
|
|
20241017,164500,1828821050,29650,29650,29650,29650,0
|
|
20241017,164400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,164300,1828821050,29650,29650,29650,29650,0
|
|
20241017,164200,1828821050,29650,29650,29650,29650,0
|
|
20241017,164100,1828821050,29650,29650,29650,29650,0
|
|
20241017,164000,1828821050,29650,29650,29650,29650,0
|
|
20241017,163900,1828821050,29650,29650,29650,29650,0
|
|
20241017,163800,1828821050,29650,29650,29650,29650,0
|
|
20241017,163700,1828821050,29650,29650,29650,29650,0
|
|
20241017,163600,1828821050,29650,29650,29650,29650,0
|
|
20241017,163500,1828821050,29650,29650,29650,29650,0
|
|
20241017,163400,1828821050,29650,29650,29650,29650,0
|
|
20241017,163300,1828821050,29650,29650,29650,29650,0
|
|
20241017,163200,1828821050,29650,29650,29650,29650,0
|
|
20241017,163100,1828821050,29650,29650,29650,29650,0
|
|
20241017,163000,1828821050,29650,29650,29650,29650,0
|
|
20241017,162900,1828821050,29650,29650,29650,29650,0
|
|
20241017,162800,1828821050,29650,29650,29650,29650,0
|
|
20241017,162700,1828821050,29650,29650,29650,29650,0
|
|
20241017,162600,1828821050,29650,29650,29650,29650,0
|
|
20241017,162500,1828821050,29650,29650,29650,29650,0
|
|
20241017,162400,1828821050,29650,29650,29650,29650,0
|
|
20241017,162300,1828821050,29650,29650,29650,29650,0
|
|
20241017,162200,1828821050,29650,29650,29650,29650,0
|
|
20241017,162100,1828821050,29650,29650,29650,29650,0
|
|
20241017,162000,1828821050,29650,29650,29650,29650,0
|
|
20241017,161900,1828821050,29650,29650,29650,29650,0
|
|
20241017,161800,1828821050,29650,29650,29650,29650,0
|
|
20241017,161700,1828821050,29650,29650,29650,29650,0
|
|
20241017,161600,1828821050,29650,29650,29650,29650,0
|
|
20241017,161500,1828821050,29650,29650,29650,29650,0
|
|
20241017,161400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,161300,1828821050,29650,29650,29650,29650,0
|
|
20241017,161200,1828821050,29650,29650,29650,29650,0
|
|
20241017,161100,1828821050,29650,29650,29650,29650,0
|
|
20241017,161000,1828821050,29650,29650,29650,29650,0
|
|
20241017,160900,1828821050,29650,29650,29650,29650,0
|
|
20241017,160800,1828821050,29650,29650,29650,29650,0
|
|
20241017,160700,1828821050,29650,29650,29650,29650,0
|
|
20241017,160600,1828821050,29650,29650,29650,29650,0
|
|
20241017,160500,1828821050,29650,29650,29650,29650,0
|
|
20241017,160400,1828821050,29650,29650,29650,29650,0
|
|
20241017,160300,1828821050,29650,29650,29650,29650,0
|
|
20241017,160200,1828821050,29650,29650,29650,29650,0
|
|
20241017,160100,1828821050,29650,29650,29650,29650,0
|
|
20241017,160000,1828821050,29650,29650,29650,29650,0
|
|
20241017,155900,1828821050,29650,29650,29650,29650,0
|
|
20241017,155800,1828821050,29650,29650,29650,29650,0
|
|
20241017,155700,1828821050,29650,29650,29650,29650,0
|
|
20241017,155600,1828821050,29650,29650,29650,29650,0
|
|
20241017,155500,1828821050,29650,29650,29650,29650,0
|
|
20241017,155400,1828821050,29650,29650,29650,29650,0
|
|
20241017,155300,1828821050,29650,29650,29650,29650,0
|
|
20241017,155200,1828821050,29650,29650,29650,29650,0
|
|
20241017,155100,1828821050,29650,29650,29650,29650,0
|
|
20241017,155000,1828821050,29650,29650,29650,29650,0
|
|
20241017,154900,1828821050,29650,29650,29650,29650,0
|
|
20241017,154800,1828821050,29650,29650,29650,29650,0
|
|
20241017,154700,1828821050,29650,29650,29650,29650,0
|
|
20241017,154600,1828821050,29650,29650,29650,29650,0
|
|
20241017,154500,1828821050,29650,29650,29650,29650,0
|
|
20241017,154400,1828821050,29650,29650,29650,29650,1013
|
|
20241017,154300,1828821050,29650,29650,29650,29650,0
|
|
20241017,154200,1828821050,29650,29650,29650,29650,0
|
|
20241017,154100,1828821050,29650,29650,29650,29650,0
|
|
20241017,154000,1828821050,29650,29650,29650,29650,0
|
|
20241017,153900,1828821050,29650,29650,29650,29650,0
|
|
20241017,153800,1828821050,29650,29650,29650,29650,0
|
|
20241017,153700,1828821050,29650,29650,29650,29650,0
|
|
20241017,153600,1828821050,29650,29650,29650,29650,0
|
|
20241017,153500,1828821050,29650,29650,29650,29650,0
|
|
20241017,153400,1828821050,29650,29650,29650,29650,0
|
|
20241017,153300,1828821050,29650,29650,29650,29650,0
|
|
20241017,153200,1828821050,29650,29650,29650,29650,0
|
|
20241017,153100,1828821050,29650,29650,29650,29650,0
|
|
20241017,153000,1828821050,29650,29650,29650,29650,1013
|
|
20241017,152900,1798785600,29450,29450,29450,29450,0
|
|
20241017,152800,1798785600,29450,29450,29450,29450,0
|
|
20241017,152700,1798785600,29450,29450,29450,29450,0
|
|
20241017,152600,1798785600,29450,29450,29450,29450,0
|
|
20241017,152500,1798785600,29450,29450,29450,29450,0
|
|
20241017,152400,1798785600,29450,29450,29450,29450,0
|
|
20241017,152300,1798785600,29450,29450,29450,29450,0
|
|
20241017,152200,1798785600,29450,29450,29450,29450,0
|
|
20241017,152100,1798785600,29450,29450,29450,29450,0
|
|
20241017,152000,1798785600,29450,29450,29450,29450,0
|
|
20241017,151900,1798785600,29450,29450,29450,29400,122
|
|
20241017,151800,1795197800,29500,29450,29500,29450,453
|
|
20241017,151700,1781849400,29450,29550,29550,29450,32
|
|
20241017,151600,1780906900,29500,29550,29550,29500,3
|
|
20241017,151500,1780818350,29550,29550,29550,29500,388
|
|
20241017,151400,1769368000,29550,29550,29550,29550,50
|
|
20241017,151300,1767890500,29500,29500,29500,29500,7
|
|
20241017,151200,1767684000,29550,29500,29550,29500,61
|
|
20241017,151100,1765883950,29500,29500,29500,29500,360
|
|
20241017,151000,1755263950,29450,29450,29500,29450,509
|
|
20241017,150900,1740248650,29450,29500,29500,29450,449
|
|
20241017,150800,1727004450,29500,29500,29500,29500,49
|
|
20241017,150700,1725558950,29450,29450,29500,29450,16
|
|
20241017,150600,1725087700,29450,29500,29500,29450,296
|
|
20241017,150500,1716368000,29500,29550,29550,29500,453
|
|
20241017,150400,1703004200,29550,29550,29550,29500,4
|
|
20241017,150300,1702886050,29550,29500,29550,29500,535
|
|
20241017,150200,1687103500,29550,29550,29550,29550,16
|
|
20241017,150100,1686630700,29550,29550,29550,29550,0
|
|
20241017,150000,1686630700,29550,29600,29600,29550,295
|
|
20241017,145900,1677913400,29550,29550,29550,29550,0
|
|
20241017,145800,1677913400,29550,29600,29600,29550,3
|
|
20241017,145700,1677824700,29600,29600,29600,29600,11
|
|
20241017,145600,1677499100,29550,29600,29600,29550,204
|
|
20241017,145500,1671460900,29600,29600,29600,29600,1
|
|
20241017,145400,1671431300,29550,29550,29550,29550,3
|
|
20241017,145300,1671342650,29600,29600,29600,29600,1
|
|
20241017,145200,1671313050,29650,29650,29650,29650,0
|
|
20241017,145100,1671313050,29650,29650,29650,29650,0
|
|
20241017,145000,1671313050,29650,29650,29650,29650,0
|
|
20241017,144900,1671313050,29650,29650,29650,29650,0
|
|
20241017,144800,1671313050,29650,29650,29650,29650,0
|
|
20241017,144700,1671313050,29650,29650,29650,29650,1
|
|
20241017,144600,1671283400,29600,29600,29600,29600,123
|
|
20241017,144500,1667642600,29600,29650,29650,29600,2
|
|
20241017,144400,1667583350,29600,29600,29600,29600,0
|
|
20241017,144300,1667583350,29600,29600,29600,29500,1158
|
|
20241017,144200,1633394050,29600,29600,29600,29600,0
|
|
20241017,144100,1633394050,29600,29600,29600,29600,663
|
|
20241017,144000,1613769250,29600,29600,29600,29600,0
|
|
20241017,143900,1613769250,29600,29600,29600,29600,50
|
|
20241017,143800,1612289250,29650,29650,29650,29650,106
|
|
20241017,143700,1609146350,29650,29650,29650,29650,0
|
|
20241017,143600,1609146350,29650,29700,29700,29600,352
|
|
20241017,143500,1598701950,29650,29650,29650,29650,1
|
|
20241017,143400,1598672300,29650,29650,29650,29650,0
|
|
20241017,143300,1598672300,29650,29600,29650,29600,15
|
|
20241017,143200,1598228050,29600,29550,29600,29550,519
|
|
20241017,143100,1582890650,29550,29550,29600,29550,13
|
|
20241017,143000,1582506200,29550,29550,29550,29550,41
|
|
20241017,142900,1581294650,29600,29600,29600,29600,0
|
|
20241017,142800,1581294650,29600,29550,29600,29550,459
|
|
20241017,142700,1567708750,29550,29550,29550,29550,100
|
|
20241017,142600,1564753750,29600,29600,29600,29550,17
|
|
20241017,142500,1564250600,29550,29750,29750,29500,6321
|
|
20241017,142400,1377368850,29650,29650,29650,29650,0
|
|
20241017,142300,1377368850,29650,29700,29700,29650,361
|
|
20241017,142200,1366647200,29700,29700,29700,29700,8
|
|
20241017,142100,1366409600,29750,29700,29750,29700,3
|
|
20241017,142000,1366320450,29700,29700,29700,29700,66
|
|
20241017,141900,1364360250,29700,29700,29700,29700,0
|
|
20241017,141800,1364360250,29700,29700,29700,29700,0
|
|
20241017,141700,1364360250,29700,29700,29700,29700,0
|
|
20241017,141600,1364360250,29700,29750,29750,29700,5
|
|
20241017,141500,1364211700,29700,29700,29700,29700,0
|
|
20241017,141400,1364211700,29700,29700,29700,29700,1
|
|
20241017,141300,1364182000,29750,29750,29750,29750,0
|
|
20241017,141200,1364182000,29750,29750,29750,29750,7
|
|
20241017,141100,1363973750,29700,29700,29700,29700,0
|
|
20241017,141000,1363973750,29700,29800,29800,29700,25
|
|
20241017,140900,1363231150,29700,29750,29750,29700,221
|
|
20241017,140800,1356658200,29750,29750,29750,29750,0
|
|
20241017,140700,1356658200,29750,29750,29750,29750,0
|
|
20241017,140600,1356658200,29750,29750,29750,29750,0
|
|
20241017,140500,1356658200,29750,29750,29750,29700,176
|
|
20241017,140400,1351425300,29750,29750,29750,29750,0
|
|
20241017,140300,1351425300,29750,29750,29750,29750,0
|
|
20241017,140200,1351425300,29750,29750,29750,29750,0
|
|
20241017,140100,1351425300,29750,29750,29750,29700,16
|
|
20241017,140000,1350949350,29750,29750,29750,29750,5
|
|
20241017,135900,1350800600,29750,29700,29750,29700,227
|
|
20241017,135800,1344057450,29700,29700,29700,29700,25
|
|
20241017,135700,1343314950,29750,29750,29750,29750,0
|
|
20241017,135600,1343314950,29750,29750,29750,29750,0
|
|
20241017,135500,1343314950,29750,29750,29750,29750,0
|
|
20241017,135400,1343314950,29750,29750,29750,29750,15
|
|
20241017,135300,1342868700,29700,29700,29700,29700,11
|
|
20241017,135200,1342542000,29700,29700,29700,29700,0
|
|
20241017,135100,1342542000,29700,29700,29700,29700,1
|
|
20241017,135000,1342512300,29700,29700,29700,29700,0
|
|
20241017,134900,1342512300,29700,29700,29700,29700,4
|
|
20241017,134800,1342393500,29750,29750,29750,29750,0
|
|
20241017,134700,1342393500,29750,29750,29750,29750,0
|
|
20241017,134600,1342393500,29750,29700,29750,29700,51
|
|
20241017,134500,1340878250,29700,29700,29700,29700,8
|
|
20241017,134400,1340640650,29750,29750,29750,29750,6
|
|
20241017,134300,1340462150,29750,29750,29750,29750,15
|
|
20241017,134200,1340015900,29750,29750,29750,29750,0
|
|
20241017,134100,1340015900,29750,29750,29750,29750,3
|
|
20241017,134000,1339926650,29750,29750,29750,29750,0
|
|
20241017,133900,1339926650,29750,29750,29750,29700,48
|
|
20241017,133800,1338500350,29750,29750,29750,29750,0
|
|
20241017,133700,1338500350,29750,29750,29750,29750,0
|
|
20241017,133600,1338500350,29750,29750,29750,29750,69
|
|
20241017,133500,1336447600,29700,29700,29700,29700,1
|
|
20241017,133400,1336417900,29700,29700,29700,29700,0
|
|
20241017,133300,1336417900,29700,29700,29700,29700,50
|
|
20241017,133200,1334932900,29750,29750,29750,29750,1
|
|
20241017,133100,1334903150,29800,29800,29800,29800,0
|
|
20241017,133000,1334903150,29800,29800,29800,29800,2
|
|
20241017,132900,1334843550,29700,29700,29700,29700,1
|
|
20241017,132800,1334813850,29800,29800,29800,29800,0
|
|
20241017,132700,1334813850,29800,29800,29800,29800,0
|
|
20241017,132600,1334813850,29800,29750,29800,29750,121
|
|
20241017,132500,1331214050,29800,29850,29850,29800,48
|
|
20241017,132400,1329783550,29900,29900,29900,29900,0
|
|
20241017,132300,1329783550,29900,29850,29900,29850,170
|
|
20241017,132200,1324701650,29800,29800,29800,29800,0
|
|
20241017,132100,1324701650,29800,29800,29800,29800,0
|
|
20241017,132000,1324701650,29800,29800,29800,29800,0
|
|
20241017,131900,1324701650,29800,29800,29800,29800,0
|
|
20241017,131800,1324701650,29800,29800,29800,29800,0
|
|
20241017,131700,1324701650,29800,29800,29800,29800,0
|
|
20241017,131600,1324701650,29800,29750,29800,29750,219
|
|
20241017,131500,1318175550,29750,29750,29750,29750,17
|
|
20241017,131400,1317669800,29800,29800,29800,29800,25
|
|
20241017,131300,1316924800,29800,29800,29800,29800,0
|
|
20241017,131200,1316924800,29800,29800,29800,29800,0
|
|
20241017,131100,1316924800,29800,29800,29800,29800,351
|
|
20241017,131000,1306465000,29800,29800,29800,29800,5
|
|
20241017,130900,1306316000,29750,29750,29750,29750,344
|
|
20241017,130800,1296082000,29750,29750,29750,29750,100
|
|
20241017,130700,1293107000,29750,29800,29800,29750,85
|
|
20241017,130600,1290576750,29800,29800,29800,29800,0
|
|
20241017,130500,1290576750,29800,29800,29800,29800,34
|
|
20241017,130400,1289563550,29800,29850,29850,29800,9
|
|
20241017,130300,1289295250,29750,29750,29750,29750,2
|
|
20241017,130200,1289235750,29850,29850,29850,29850,6
|
|
20241017,130100,1289056650,29850,29850,29850,29850,4
|
|
20241017,130000,1288937250,29850,29850,29850,29850,1
|
|
20241017,125900,1288907400,29800,29800,29800,29800,0
|
|
20241017,125800,1288907400,29800,29800,29800,29800,261
|
|
20241017,125700,1281129600,29800,29800,29800,29800,0
|
|
20241017,125600,1281129600,29800,29800,29800,29800,0
|
|
20241017,125500,1281129600,29800,29800,29800,29800,0
|
|
20241017,125400,1281129600,29800,29800,29800,29800,0
|
|
20241017,125300,1281129600,29800,29800,29800,29800,0
|
|
20241017,125200,1281129600,29800,29800,29800,29800,282
|
|
20241017,125100,1272726000,29800,29850,29850,29800,77
|
|
20241017,125000,1270431200,29850,29900,29900,29850,545
|
|
20241017,124900,1254162900,29950,29950,29950,29950,0
|
|
20241017,124800,1254162900,29950,29950,29950,29950,0
|
|
20241017,124700,1254162900,29950,29950,29950,29950,0
|
|
20241017,124600,1254162900,29950,29950,29950,29950,20
|
|
20241017,124500,1253563900,29950,29950,29950,29950,26
|
|
20241017,124400,1252785200,29950,29950,29950,29950,5
|
|
20241017,124300,1252635450,29950,29900,29950,29900,173
|
|
20241017,124200,1247462150,29900,30000,30000,29900,81
|
|
20241017,124100,1245034250,30100,29700,30150,29700,2911
|
|
20241017,124000,1157508450,29900,29900,29900,29900,0
|
|
20241017,123900,1157508450,29900,29850,29900,29850,11
|
|
20241017,123800,1157179700,29850,29650,30000,29650,1440
|
|
20241017,123700,1114181200,29650,29650,29650,29650,0
|
|
20241017,123600,1114181200,29650,29700,29700,29650,2
|
|
20241017,123500,1114121850,29700,29700,29700,29700,0
|
|
20241017,123400,1114121850,29700,29700,29700,29700,10
|
|
20241017,123300,1113824850,29700,29700,29700,29700,71
|
|
20241017,123200,1111716150,29700,29700,29700,29700,145
|
|
20241017,123100,1107409650,29750,29750,29750,29750,0
|
|
20241017,123000,1107409650,29750,29750,29750,29750,1
|
|
20241017,122900,1107379900,29750,29750,29750,29750,0
|
|
20241017,122800,1107379900,29750,29750,29750,29750,0
|
|
20241017,122700,1107379900,29750,29750,29750,29750,0
|
|
20241017,122600,1107379900,29750,29750,29750,29750,0
|
|
20241017,122500,1107379900,29750,29750,29750,29750,0
|
|
20241017,122400,1107379900,29750,29750,29750,29750,0
|
|
20241017,122300,1107379900,29750,29700,29750,29700,11
|
|
20241017,122200,1107053050,29700,29700,29700,29700,200
|
|
20241017,122100,1101113050,29750,29750,29750,29750,0
|
|
20241017,122000,1101113050,29750,29750,29750,29750,0
|
|
20241017,121900,1101113050,29750,29750,29750,29750,0
|
|
20241017,121800,1101113050,29750,29750,29750,29750,0
|
|
20241017,121700,1101113050,29750,29750,29750,29750,25
|
|
20241017,121600,1100369300,29750,29750,29750,29750,5
|
|
20241017,121500,1100220550,29750,29750,29750,29750,50
|
|
20241017,121400,1098733050,29750,29750,29750,29750,40
|
|
20241017,121300,1097543050,29750,29750,29750,29750,0
|
|
20241017,121200,1097543050,29750,29750,29750,29750,10
|
|
20241017,121100,1097245550,29750,29750,29750,29750,10
|
|
20241017,121000,1096948050,29750,29750,29750,29750,0
|
|
20241017,120900,1096948050,29750,29750,29750,29750,10
|
|
20241017,120800,1096650550,29700,29700,29700,29700,0
|
|
20241017,120700,1096650550,29700,29700,29700,29700,22
|
|
20241017,120600,1095997150,29650,29650,29650,29650,0
|
|
20241017,120500,1095997150,29650,29700,29700,29650,322
|
|
20241017,120400,1086436850,29700,29700,29700,29700,47
|
|
20241017,120300,1085040950,29700,29700,29700,29700,5
|
|
20241017,120200,1084892450,29700,29700,29700,29700,0
|
|
20241017,120100,1084892450,29700,29700,29700,29700,0
|
|
20241017,120000,1084892450,29700,29700,29700,29700,0
|
|
20241017,115900,1084892450,29700,29750,29750,29700,102
|
|
20241017,115800,1081858050,29750,29750,29750,29750,0
|
|
20241017,115700,1081858050,29750,29750,29750,29750,133
|
|
20241017,115600,1077901300,29750,29750,29750,29750,1
|
|
20241017,115500,1077871550,29750,29700,29750,29700,3
|
|
20241017,115400,1077782350,29750,29750,29750,29750,35
|
|
20241017,115300,1076741100,29700,29700,29700,29700,4
|
|
20241017,115200,1076622300,29700,29650,29700,29650,22
|
|
20241017,115100,1075969750,29650,29700,29700,29650,200
|
|
20241017,115000,1070032750,29700,29700,29700,29700,38
|
|
20241017,114900,1068904150,29700,29700,29700,29700,130
|
|
20241017,114800,1065043150,29700,29750,29750,29700,338
|
|
20241017,114700,1055004500,29700,29700,29700,29700,1
|
|
20241017,114600,1054974800,29750,29750,29750,29750,0
|
|
20241017,114500,1054974800,29750,29700,29750,29700,175
|
|
20241017,114400,1049772300,29700,29700,29700,29700,50
|
|
20241017,114300,1048287300,29700,29700,29700,29700,3
|
|
20241017,114200,1048198200,29700,29700,29700,29700,0
|
|
20241017,114100,1048198200,29700,29700,29700,29700,200
|
|
20241017,114000,1042258200,29700,29700,29750,29700,357
|
|
20241017,113900,1031655200,29700,29700,29700,29700,17
|
|
20241017,113800,1031150300,29700,29700,29700,29700,18
|
|
20241017,113700,1030615700,29750,29750,29750,29750,186
|
|
20241017,113600,1025082200,29750,29750,29750,29750,58
|
|
20241017,113500,1023356700,29750,29800,29800,29750,19
|
|
20241017,113400,1022791400,29750,29800,29800,29750,359
|
|
20241017,113300,1012093650,29800,29850,29850,29800,82
|
|
20241017,113200,1009646400,29850,29800,29850,29800,155
|
|
20241017,113100,1005020550,29800,29800,29800,29800,18
|
|
20241017,113000,1004484150,29900,29900,29900,29800,12
|
|
20241017,112900,1004125450,29900,29900,29900,29900,10
|
|
20241017,112800,1003826450,29900,29800,29900,29800,28
|
|
20241017,112700,1002990050,29800,29800,29800,29800,10
|
|
20241017,112600,1002692050,29800,29800,29800,29800,0
|
|
20241017,112500,1002692050,29800,29800,29800,29800,0
|
|
20241017,112400,1002692050,29800,29800,29800,29800,0
|
|
20241017,112300,1002692050,29800,29800,29800,29800,2
|
|
20241017,112200,1002632450,29750,29800,29800,29750,668
|
|
20241017,112100,982728500,29850,29850,29850,29850,6
|
|
20241017,112000,982549400,29850,29850,29850,29850,100
|
|
20241017,111900,979564400,29800,29850,29850,29800,56
|
|
20241017,111800,977895500,29800,29850,29850,29800,120
|
|
20241017,111700,974314500,29850,29900,29900,29850,290
|
|
20241017,111600,965657950,29900,29900,29900,29900,2
|
|
20241017,111500,965598150,29950,29950,29950,29950,0
|
|
20241017,111400,965598150,29950,29950,29950,29950,0
|
|
20241017,111300,965598150,29950,29950,29950,29950,1
|
|
20241017,111200,965568200,29900,29950,29950,29850,1058
|
|
20241017,111100,933943150,29950,29950,30000,29950,84
|
|
20241017,111000,931427250,30000,29950,30000,29950,506
|
|
20241017,110900,916247450,29950,29950,29950,29950,50
|
|
20241017,110800,914749950,29950,29950,29950,29950,0
|
|
20241017,110700,914749950,29950,29950,29950,29950,0
|
|
20241017,110600,914749950,29950,29900,30000,29900,194
|
|
20241017,110500,908940050,29950,29950,29950,29950,0
|
|
20241017,110400,908940050,29950,29950,29950,29950,6
|
|
20241017,110300,908760350,29950,29950,29950,29900,4
|
|
20241017,110200,908640600,29950,29950,29950,29950,1
|
|
20241017,110100,908610650,29950,29950,29950,29950,0
|
|
20241017,110000,908610650,29950,29950,29950,29950,57
|
|
20241017,105900,906903500,29950,29950,29950,29950,0
|
|
20241017,105800,906903500,29950,29950,29950,29950,3
|
|
20241017,105700,906813650,29950,29950,29950,29950,3
|
|
20241017,105600,906723800,29950,29950,29950,29950,18
|
|
20241017,105500,906184700,29950,29950,29950,29950,4
|
|
20241017,105400,906064900,29900,29900,29900,29900,10
|
|
20241017,105300,905765900,29950,29950,29950,29900,79
|
|
20241017,105200,903403100,29950,29950,29950,29950,11
|
|
20241017,105100,903073650,29900,29950,29950,29900,103
|
|
20241017,105000,899993800,29950,29950,29950,29950,13
|
|
20241017,104900,899604450,29950,29950,29950,29950,30
|
|
20241017,104800,898705950,29950,29950,29950,29950,7
|
|
20241017,104700,898496300,29950,29950,30000,29950,132
|
|
20241017,104600,894542750,29950,30000,30000,29950,211
|
|
20241017,104500,888217850,30000,30000,30000,30000,3
|
|
20241017,104400,888127850,30000,30000,30000,30000,3
|
|
20241017,104300,888037850,29950,30000,30000,29950,435
|
|
20241017,104200,875009450,29950,29950,29950,29950,101
|
|
20241017,104100,871984500,30000,30000,30000,30000,3
|
|
20241017,104000,871894500,29950,29950,29950,29950,4
|
|
20241017,103900,871774700,30000,29900,30000,29900,6
|
|
20241017,103800,871595000,29900,29900,30000,29900,707
|
|
20241017,103700,850455300,29900,29950,29950,29900,226
|
|
20241017,103600,843697750,29900,29900,29900,29900,3
|
|
20241017,103500,843608050,29950,29950,29950,29950,68
|
|
20241017,103400,841571450,29950,30000,30000,29950,286
|
|
20241017,103300,833005550,30000,30000,30000,30000,3
|
|
20241017,103200,832915550,30000,30000,30000,30000,3
|
|
20241017,103100,832825550,30000,30000,30000,30000,0
|
|
20241017,103000,832825550,30000,30000,30000,30000,28
|
|
20241017,102900,831985550,30000,30000,30000,30000,4
|
|
20241017,102800,831865550,30050,30000,30050,29950,451
|
|
20241017,102700,818341200,30050,30050,30050,30050,3
|
|
20241017,102600,818251050,30000,30050,30050,30000,66
|
|
20241017,102500,816269500,30050,30050,30050,30050,0
|
|
20241017,102400,816269500,30050,30050,30050,30050,4
|
|
20241017,102300,816149300,30050,30050,30050,30000,31
|
|
20241017,102200,815217850,30100,30150,30150,30000,80
|
|
20241017,102100,812809800,30050,30150,30150,30050,688
|
|
20241017,102000,792103550,30150,30150,30150,30150,15
|
|
20241017,101900,791651300,30150,30100,30150,30100,96
|
|
20241017,101800,788760900,30150,30150,30150,30100,163
|
|
20241017,101700,783846900,30150,30100,30150,30100,145
|
|
20241017,101600,779475200,30150,30150,30150,30100,70
|
|
20241017,101500,777365200,30150,30150,30150,30150,7
|
|
20241017,101400,777154150,30150,30150,30150,30150,85
|
|
20241017,101300,774591400,30100,30100,30150,30100,14
|
|
20241017,101200,774169950,30150,30100,30150,30100,36
|
|
20241017,101100,773086200,30100,30100,30150,30100,296
|
|
20241017,101000,764171950,30100,30050,30100,30050,3650
|
|
20241017,100900,654307600,30050,30100,30100,30050,22
|
|
20241017,100800,653645450,30050,30100,30100,30050,3
|
|
20241017,100700,653555200,30100,30100,30100,30100,64
|
|
20241017,100600,651628800,30100,30100,30100,30100,290
|
|
20241017,100500,642899800,30100,30050,30100,30050,8
|
|
20241017,100400,642659050,30100,30100,30100,30100,3
|
|
20241017,100300,642568750,30050,30050,30050,30000,8
|
|
20241017,100200,642328450,30100,30100,30100,30100,1
|
|
20241017,100100,642298350,30100,30050,30100,30000,78
|
|
20241017,100000,639956150,30100,30050,30100,30000,74
|
|
20241017,095900,637734500,30050,30050,30050,30000,27
|
|
20241017,095800,636923400,30050,30000,30050,30000,609
|
|
20241017,095700,618641600,30000,29950,30000,29950,470
|
|
20241017,095600,604556000,29950,29950,29950,29900,179
|
|
20241017,095500,599203500,29950,29950,29950,29950,10
|
|
20241017,095400,598904000,29950,29950,29950,29950,36
|
|
20241017,095300,597825800,30000,30000,30000,30000,43
|
|
20241017,095200,596535800,30000,29900,30000,29900,140
|
|
20241017,095100,592344500,29950,30000,30000,29950,189
|
|
20241017,095000,586675000,29950,30000,30000,29950,11
|
|
20241017,094900,586345400,30000,29900,30000,29900,11
|
|
20241017,094800,586016200,30000,30000,30000,30000,31
|
|
20241017,094700,585086200,30000,29950,30000,29950,144
|
|
20241017,094600,580768300,30000,29950,30000,29950,12
|
|
20241017,094500,580408700,29950,29800,29950,29800,177
|
|
20241017,094400,575130200,29950,29950,29950,29800,197
|
|
20241017,094300,569252700,29950,29950,29950,29800,416
|
|
20241017,094200,556823650,29950,29900,29950,29900,39
|
|
20241017,094100,555657100,29950,29950,29950,29950,7
|
|
20241017,094000,555447450,29950,29950,30000,29950,202
|
|
20241017,093900,549396700,30000,30000,30000,30000,1
|
|
20241017,093800,549366700,30000,30000,30000,30000,22
|
|
20241017,093700,548706700,30000,29950,30000,29950,19
|
|
20241017,093600,548137350,29950,30000,30000,29900,68
|
|
20241017,093500,546101250,29950,30000,30000,29950,276
|
|
20241017,093400,537831600,30000,29950,30000,29900,53
|
|
20241017,093300,536243300,29900,29950,30050,29900,332
|
|
20241017,093200,526308000,29950,30000,30100,29950,466
|
|
20241017,093100,512327550,30100,30050,30100,30000,1037
|
|
20241017,093000,481162700,30100,30100,30150,30100,89
|
|
20241017,092900,478483600,30150,30150,30150,30050,159
|
|
20241017,092800,473695500,30150,30150,30150,30100,266
|
|
20241017,092700,465686000,30150,30100,30150,30050,683
|
|
20241017,092600,445112900,30150,30150,30200,30100,611
|
|
20241017,092500,426687050,30150,30200,30200,30050,996
|
|
20241017,092400,396693900,30200,30100,30250,30100,1646
|
|
20241017,092300,347030400,30100,30050,30100,30050,586
|
|
20241017,092200,329398700,30050,30000,30050,30000,60
|
|
20241017,092100,327595750,30050,30000,30050,29950,69
|
|
20241017,092000,325524650,30050,30050,30100,30000,497
|
|
20241017,091900,310572650,30050,29850,30100,29850,3462
|
|
20241017,091800,206897850,29850,29800,29850,29800,1085
|
|
20241017,091700,174536700,29800,29800,29800,29800,14
|
|
20241017,091600,174119500,29800,29750,29800,29750,26
|
|
20241017,091500,173344800,29800,29750,29800,29750,5
|
|
20241017,091400,173195850,29800,29750,29800,29750,34
|
|
20241017,091300,172183200,29750,29750,29750,29750,69
|
|
20241017,091200,170130450,29750,29700,29750,29700,77
|
|
20241017,091100,167843000,29700,29700,29700,29650,77
|
|
20241017,091000,165559000,29700,29700,29750,29650,206
|
|
20241017,090900,159443450,29800,29800,29800,29700,368
|
|
20241017,090800,148506950,29800,29800,29800,29750,222
|
|
20241017,090700,141893000,29800,29750,29800,29750,183
|
|
20241017,090600,136446700,29750,29700,29750,29600,1826
|
|
20241017,090500,82222550,29700,29700,29700,29650,161
|
|
20241017,090400,77447100,29700,29750,29750,29650,121
|
|
20241017,090300,73852150,29700,29800,29800,29600,1056
|
|
20241017,090200,42498300,29850,29950,29950,29850,491
|
|
20241017,090100,27835600,29900,29850,30000,29850,214
|
|
20241017,090000,21437300,29850,30000,30000,29750,716
|