633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,192900,2941178000,22400,22400,22400,22400,0
|
|
20241007,192800,2941178000,22400,22400,22400,22400,0
|
|
20241007,192700,2941178000,22400,22400,22400,22400,0
|
|
20241007,192600,2941178000,22400,22400,22400,22400,0
|
|
20241007,192500,2941178000,22400,22400,22400,22400,0
|
|
20241007,192400,2941178000,22400,22400,22400,22400,0
|
|
20241007,192300,2941178000,22400,22400,22400,22400,0
|
|
20241007,192200,2941178000,22400,22400,22400,22400,0
|
|
20241007,192100,2941178000,22400,22400,22400,22400,0
|
|
20241007,192000,2941178000,22400,22400,22400,22400,0
|
|
20241007,191900,2941178000,22400,22400,22400,22400,0
|
|
20241007,191800,2941178000,22400,22400,22400,22400,0
|
|
20241007,191700,2941178000,22400,22400,22400,22400,0
|
|
20241007,191600,2941178000,22400,22400,22400,22400,0
|
|
20241007,191500,2941178000,22400,22400,22400,22400,0
|
|
20241007,191400,2941178000,22400,22400,22400,22400,0
|
|
20241007,191300,2941178000,22400,22400,22400,22400,0
|
|
20241007,191200,2941178000,22400,22400,22400,22400,0
|
|
20241007,191100,2941178000,22400,22400,22400,22400,0
|
|
20241007,191000,2941178000,22400,22400,22400,22400,0
|
|
20241007,190900,2941178000,22400,22400,22400,22400,0
|
|
20241007,190800,2941178000,22400,22400,22400,22400,0
|
|
20241007,190700,2941178000,22400,22400,22400,22400,0
|
|
20241007,190600,2941178000,22400,22400,22400,22400,0
|
|
20241007,190500,2941178000,22400,22400,22400,22400,0
|
|
20241007,190400,2941178000,22400,22400,22400,22400,0
|
|
20241007,190300,2941178000,22400,22400,22400,22400,0
|
|
20241007,190200,2941178000,22400,22400,22400,22400,0
|
|
20241007,190100,2941178000,22400,22400,22400,22400,0
|
|
20241007,190000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,185900,2941178000,22400,22400,22400,22400,0
|
|
20241007,185800,2941178000,22400,22400,22400,22400,0
|
|
20241007,185700,2941178000,22400,22400,22400,22400,0
|
|
20241007,185600,2941178000,22400,22400,22400,22400,0
|
|
20241007,185500,2941178000,22400,22400,22400,22400,0
|
|
20241007,185400,2941178000,22400,22400,22400,22400,0
|
|
20241007,185300,2941178000,22400,22400,22400,22400,0
|
|
20241007,185200,2941178000,22400,22400,22400,22400,0
|
|
20241007,185100,2941178000,22400,22400,22400,22400,0
|
|
20241007,185000,2941178000,22400,22400,22400,22400,0
|
|
20241007,184900,2941178000,22400,22400,22400,22400,0
|
|
20241007,184800,2941178000,22400,22400,22400,22400,0
|
|
20241007,184700,2941178000,22400,22400,22400,22400,0
|
|
20241007,184600,2941178000,22400,22400,22400,22400,0
|
|
20241007,184500,2941178000,22400,22400,22400,22400,0
|
|
20241007,184400,2941178000,22400,22400,22400,22400,0
|
|
20241007,184300,2941178000,22400,22400,22400,22400,0
|
|
20241007,184200,2941178000,22400,22400,22400,22400,0
|
|
20241007,184100,2941178000,22400,22400,22400,22400,0
|
|
20241007,184000,2941178000,22400,22400,22400,22400,0
|
|
20241007,183900,2941178000,22400,22400,22400,22400,0
|
|
20241007,183800,2941178000,22400,22400,22400,22400,0
|
|
20241007,183700,2941178000,22400,22400,22400,22400,0
|
|
20241007,183600,2941178000,22400,22400,22400,22400,0
|
|
20241007,183500,2941178000,22400,22400,22400,22400,0
|
|
20241007,183400,2941178000,22400,22400,22400,22400,0
|
|
20241007,183300,2941178000,22400,22400,22400,22400,0
|
|
20241007,183200,2941178000,22400,22400,22400,22400,0
|
|
20241007,183100,2941178000,22400,22400,22400,22400,0
|
|
20241007,183000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,182900,2941178000,22400,22400,22400,22400,0
|
|
20241007,182800,2941178000,22400,22400,22400,22400,0
|
|
20241007,182700,2941178000,22400,22400,22400,22400,0
|
|
20241007,182600,2941178000,22400,22400,22400,22400,0
|
|
20241007,182500,2941178000,22400,22400,22400,22400,0
|
|
20241007,182400,2941178000,22400,22400,22400,22400,0
|
|
20241007,182300,2941178000,22400,22400,22400,22400,0
|
|
20241007,182200,2941178000,22400,22400,22400,22400,0
|
|
20241007,182100,2941178000,22400,22400,22400,22400,0
|
|
20241007,182000,2941178000,22400,22400,22400,22400,0
|
|
20241007,181900,2941178000,22400,22400,22400,22400,0
|
|
20241007,181800,2941178000,22400,22400,22400,22400,0
|
|
20241007,181700,2941178000,22400,22400,22400,22400,0
|
|
20241007,181600,2941178000,22400,22400,22400,22400,0
|
|
20241007,181500,2941178000,22400,22400,22400,22400,0
|
|
20241007,181400,2941178000,22400,22400,22400,22400,0
|
|
20241007,181300,2941178000,22400,22400,22400,22400,0
|
|
20241007,181200,2941178000,22400,22400,22400,22400,0
|
|
20241007,181100,2941178000,22400,22400,22400,22400,0
|
|
20241007,181000,2941178000,22400,22400,22400,22400,0
|
|
20241007,180900,2941178000,22400,22400,22400,22400,0
|
|
20241007,180800,2941178000,22400,22400,22400,22400,0
|
|
20241007,180700,2941178000,22400,22400,22400,22400,0
|
|
20241007,180600,2941178000,22400,22400,22400,22400,0
|
|
20241007,180500,2941178000,22400,22400,22400,22400,0
|
|
20241007,180400,2941178000,22400,22400,22400,22400,0
|
|
20241007,180300,2941178000,22400,22400,22400,22400,0
|
|
20241007,180200,2941178000,22400,22400,22400,22400,0
|
|
20241007,180100,2941178000,22400,22400,22400,22400,0
|
|
20241007,180000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,175900,2941178000,22400,22400,22400,22400,0
|
|
20241007,175800,2941178000,22400,22400,22400,22400,0
|
|
20241007,175700,2941178000,22400,22400,22400,22400,0
|
|
20241007,175600,2941178000,22400,22400,22400,22400,0
|
|
20241007,175500,2941178000,22400,22400,22400,22400,0
|
|
20241007,175400,2941178000,22400,22400,22400,22400,0
|
|
20241007,175300,2941178000,22400,22400,22400,22400,0
|
|
20241007,175200,2941178000,22400,22400,22400,22400,0
|
|
20241007,175100,2941178000,22400,22400,22400,22400,0
|
|
20241007,175000,2941178000,22400,22400,22400,22400,0
|
|
20241007,174900,2941178000,22400,22400,22400,22400,0
|
|
20241007,174800,2941178000,22400,22400,22400,22400,0
|
|
20241007,174700,2941178000,22400,22400,22400,22400,0
|
|
20241007,174600,2941178000,22400,22400,22400,22400,0
|
|
20241007,174500,2941178000,22400,22400,22400,22400,0
|
|
20241007,174400,2941178000,22400,22400,22400,22400,0
|
|
20241007,174300,2941178000,22400,22400,22400,22400,0
|
|
20241007,174200,2941178000,22400,22400,22400,22400,0
|
|
20241007,174100,2941178000,22400,22400,22400,22400,0
|
|
20241007,174000,2941178000,22400,22400,22400,22400,0
|
|
20241007,173900,2941178000,22400,22400,22400,22400,0
|
|
20241007,173800,2941178000,22400,22400,22400,22400,0
|
|
20241007,173700,2941178000,22400,22400,22400,22400,0
|
|
20241007,173600,2941178000,22400,22400,22400,22400,0
|
|
20241007,173500,2941178000,22400,22400,22400,22400,0
|
|
20241007,173400,2941178000,22400,22400,22400,22400,0
|
|
20241007,173300,2941178000,22400,22400,22400,22400,0
|
|
20241007,173200,2941178000,22400,22400,22400,22400,0
|
|
20241007,173100,2941178000,22400,22400,22400,22400,0
|
|
20241007,173000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,172900,2941178000,22400,22400,22400,22400,0
|
|
20241007,172800,2941178000,22400,22400,22400,22400,0
|
|
20241007,172700,2941178000,22400,22400,22400,22400,0
|
|
20241007,172600,2941178000,22400,22400,22400,22400,0
|
|
20241007,172500,2941178000,22400,22400,22400,22400,0
|
|
20241007,172400,2941178000,22400,22400,22400,22400,0
|
|
20241007,172300,2941178000,22400,22400,22400,22400,0
|
|
20241007,172200,2941178000,22400,22400,22400,22400,0
|
|
20241007,172100,2941178000,22400,22400,22400,22400,0
|
|
20241007,172000,2941178000,22400,22400,22400,22400,0
|
|
20241007,171900,2941178000,22400,22400,22400,22400,0
|
|
20241007,171800,2941178000,22400,22400,22400,22400,0
|
|
20241007,171700,2941178000,22400,22400,22400,22400,0
|
|
20241007,171600,2941178000,22400,22400,22400,22400,0
|
|
20241007,171500,2941178000,22400,22400,22400,22400,0
|
|
20241007,171400,2941178000,22400,22400,22400,22400,0
|
|
20241007,171300,2941178000,22400,22400,22400,22400,0
|
|
20241007,171200,2941178000,22400,22400,22400,22400,0
|
|
20241007,171100,2941178000,22400,22400,22400,22400,0
|
|
20241007,171000,2941178000,22400,22400,22400,22400,0
|
|
20241007,170900,2941178000,22400,22400,22400,22400,0
|
|
20241007,170800,2941178000,22400,22400,22400,22400,0
|
|
20241007,170700,2941178000,22400,22400,22400,22400,0
|
|
20241007,170600,2941178000,22400,22400,22400,22400,0
|
|
20241007,170500,2941178000,22400,22400,22400,22400,0
|
|
20241007,170400,2941178000,22400,22400,22400,22400,0
|
|
20241007,170300,2941178000,22400,22400,22400,22400,0
|
|
20241007,170200,2941178000,22400,22400,22400,22400,0
|
|
20241007,170100,2941178000,22400,22400,22400,22400,0
|
|
20241007,170000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,165900,2941178000,22400,22400,22400,22400,0
|
|
20241007,165800,2941178000,22400,22400,22400,22400,0
|
|
20241007,165700,2941178000,22400,22400,22400,22400,0
|
|
20241007,165600,2941178000,22400,22400,22400,22400,0
|
|
20241007,165500,2941178000,22400,22400,22400,22400,0
|
|
20241007,165400,2941178000,22400,22400,22400,22400,0
|
|
20241007,165300,2941178000,22400,22400,22400,22400,0
|
|
20241007,165200,2941178000,22400,22400,22400,22400,0
|
|
20241007,165100,2941178000,22400,22400,22400,22400,0
|
|
20241007,165000,2941178000,22400,22400,22400,22400,0
|
|
20241007,164900,2941178000,22400,22400,22400,22400,0
|
|
20241007,164800,2941178000,22400,22400,22400,22400,0
|
|
20241007,164700,2941178000,22400,22400,22400,22400,0
|
|
20241007,164600,2941178000,22400,22400,22400,22400,0
|
|
20241007,164500,2941178000,22400,22400,22400,22400,0
|
|
20241007,164400,2941178000,22400,22400,22400,22400,0
|
|
20241007,164300,2941178000,22400,22400,22400,22400,0
|
|
20241007,164200,2941178000,22400,22400,22400,22400,0
|
|
20241007,164100,2941178000,22400,22400,22400,22400,0
|
|
20241007,164000,2941178000,22400,22400,22400,22400,0
|
|
20241007,163900,2941178000,22400,22400,22400,22400,0
|
|
20241007,163800,2941178000,22400,22400,22400,22400,0
|
|
20241007,163700,2941178000,22400,22400,22400,22400,0
|
|
20241007,163600,2941178000,22400,22400,22400,22400,0
|
|
20241007,163500,2941178000,22400,22400,22400,22400,0
|
|
20241007,163400,2941178000,22400,22400,22400,22400,0
|
|
20241007,163300,2941178000,22400,22400,22400,22400,0
|
|
20241007,163200,2941178000,22400,22400,22400,22400,0
|
|
20241007,163100,2941178000,22400,22400,22400,22400,0
|
|
20241007,163000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,162900,2941178000,22400,22400,22400,22400,0
|
|
20241007,162800,2941178000,22400,22400,22400,22400,0
|
|
20241007,162700,2941178000,22400,22400,22400,22400,0
|
|
20241007,162600,2941178000,22400,22400,22400,22400,0
|
|
20241007,162500,2941178000,22400,22400,22400,22400,0
|
|
20241007,162400,2941178000,22400,22400,22400,22400,0
|
|
20241007,162300,2941178000,22400,22400,22400,22400,0
|
|
20241007,162200,2941178000,22400,22400,22400,22400,0
|
|
20241007,162100,2941178000,22400,22400,22400,22400,0
|
|
20241007,162000,2941178000,22400,22400,22400,22400,0
|
|
20241007,161900,2941178000,22400,22400,22400,22400,0
|
|
20241007,161800,2941178000,22400,22400,22400,22400,0
|
|
20241007,161700,2941178000,22400,22400,22400,22400,0
|
|
20241007,161600,2941178000,22400,22400,22400,22400,0
|
|
20241007,161500,2941178000,22400,22400,22400,22400,0
|
|
20241007,161400,2941178000,22400,22400,22400,22400,0
|
|
20241007,161300,2941178000,22400,22400,22400,22400,0
|
|
20241007,161200,2941178000,22400,22400,22400,22400,0
|
|
20241007,161100,2941178000,22400,22400,22400,22400,0
|
|
20241007,161000,2941178000,22400,22400,22400,22400,0
|
|
20241007,160900,2941178000,22400,22400,22400,22400,0
|
|
20241007,160800,2941178000,22400,22400,22400,22400,0
|
|
20241007,160700,2941178000,22400,22400,22400,22400,0
|
|
20241007,160600,2941178000,22400,22400,22400,22400,0
|
|
20241007,160500,2941178000,22400,22400,22400,22400,0
|
|
20241007,160400,2941178000,22400,22400,22400,22400,0
|
|
20241007,160300,2941178000,22400,22400,22400,22400,0
|
|
20241007,160200,2941178000,22400,22400,22400,22400,0
|
|
20241007,160100,2941178000,22400,22400,22400,22400,0
|
|
20241007,160000,2941178000,22400,22400,22400,22400,3742
|
|
20241007,155900,2941178000,22400,22400,22400,22400,0
|
|
20241007,155800,2941178000,22400,22400,22400,22400,0
|
|
20241007,155700,2941178000,22400,22400,22400,22400,0
|
|
20241007,155600,2941178000,22400,22400,22400,22400,0
|
|
20241007,155500,2941178000,22400,22400,22400,22400,0
|
|
20241007,155400,2941178000,22400,22400,22400,22400,0
|
|
20241007,155300,2941178000,22400,22400,22400,22400,0
|
|
20241007,155200,2941178000,22400,22400,22400,22400,0
|
|
20241007,155100,2941178000,22400,22400,22400,22400,0
|
|
20241007,155000,2941178000,22400,22400,22400,22400,0
|
|
20241007,154900,2941178000,22400,22400,22400,22400,0
|
|
20241007,154800,2941178000,22400,22400,22400,22400,0
|
|
20241007,154700,2941178000,22400,22400,22400,22400,0
|
|
20241007,154600,2941178000,22400,22400,22400,22400,0
|
|
20241007,154500,2941178000,22400,22400,22400,22400,0
|
|
20241007,154400,2941178000,22400,22400,22400,22400,0
|
|
20241007,154300,2941178000,22400,22400,22400,22400,0
|
|
20241007,154200,2941178000,22400,22400,22400,22400,0
|
|
20241007,154100,2941178000,22400,22400,22400,22400,0
|
|
20241007,154000,2941178000,22400,22400,22400,22400,0
|
|
20241007,153900,2941178000,22400,22400,22400,22400,0
|
|
20241007,153800,2941178000,22400,22400,22400,22400,0
|
|
20241007,153700,2941178000,22400,22400,22400,22400,0
|
|
20241007,153600,2941178000,22400,22400,22400,22400,0
|
|
20241007,153500,2941178000,22400,22400,22400,22400,0
|
|
20241007,153400,2941178000,22400,22400,22400,22400,0
|
|
20241007,153300,2941178000,22400,22400,22400,22400,0
|
|
20241007,153200,2941178000,22400,22400,22400,22400,0
|
|
20241007,153100,2941178000,22400,22400,22400,22400,0
|
|
20241007,153000,2941178000,22400,22400,22400,22400,7484
|
|
20241007,152900,2857357200,22300,22300,22300,22300,0
|
|
20241007,152800,2857357200,22300,22300,22300,22300,0
|
|
20241007,152700,2857357200,22300,22300,22300,22300,0
|
|
20241007,152600,2857357200,22300,22300,22300,22300,0
|
|
20241007,152500,2857357200,22300,22300,22300,22300,0
|
|
20241007,152400,2857357200,22300,22300,22300,22300,0
|
|
20241007,152300,2857357200,22300,22300,22300,22300,0
|
|
20241007,152200,2857357200,22300,22300,22300,22300,0
|
|
20241007,152100,2857357200,22300,22300,22300,22300,0
|
|
20241007,152000,2857357200,22300,22300,22300,22300,0
|
|
20241007,151900,2857357200,22300,22250,22300,22250,252
|
|
20241007,151800,2851747750,22250,22250,22250,22250,69
|
|
20241007,151700,2850212500,22250,22250,22300,22250,132
|
|
20241007,151600,2847275450,22250,22250,22300,22250,681
|
|
20241007,151500,2832107850,22250,22250,22300,22250,291
|
|
20241007,151400,2825623950,22250,22250,22300,22250,78
|
|
20241007,151300,2823887750,22250,22250,22250,22250,85
|
|
20241007,151200,2821996500,22250,22250,22250,22250,333
|
|
20241007,151100,2814587250,22300,22250,22300,22250,206
|
|
20241007,151000,2809997050,22250,22250,22250,22250,1443
|
|
20241007,150900,2777890300,22250,22300,22300,22250,247
|
|
20241007,150800,2772384900,22250,22250,22250,22250,56
|
|
20241007,150700,2771138900,22250,22250,22300,22250,107
|
|
20241007,150600,2768758050,22250,22300,22300,22250,201
|
|
20241007,150500,2764278050,22250,22300,22300,22250,278
|
|
20241007,150400,2758081600,22300,22250,22300,22250,259
|
|
20241007,150300,2752317850,22350,22350,22350,22250,57
|
|
20241007,150200,2751049300,22300,22300,22300,22250,58
|
|
20241007,150100,2749758700,22300,22250,22300,22250,160
|
|
20241007,150000,2746196200,22300,22300,22300,22300,393
|
|
20241007,145900,2737432300,22300,22350,22350,22300,115
|
|
20241007,145800,2734864750,22350,22300,22400,22300,252
|
|
20241007,145700,2729234450,22300,22300,22300,22300,134
|
|
20241007,145600,2726246250,22250,22300,22300,22250,661
|
|
20241007,145500,2711508850,22250,22300,22300,22250,59
|
|
20241007,145400,2710195750,22300,22250,22300,22250,58
|
|
20241007,145300,2708905100,22250,22300,22300,22250,497
|
|
20241007,145200,2697822050,22250,22300,22300,22250,33
|
|
20241007,145100,2697087750,22300,22250,22300,22250,57
|
|
20241007,145000,2695818800,22250,22250,22250,22250,0
|
|
20241007,144900,2695818800,22250,22250,22250,22250,33
|
|
20241007,144800,2695084550,22250,22300,22300,22250,610
|
|
20241007,144700,2681511900,22250,22300,22300,22250,282
|
|
20241007,144600,2675236750,22250,22250,22250,22250,1
|
|
20241007,144500,2675214500,22300,22300,22300,22300,60
|
|
20241007,144400,2673876500,22250,22250,22250,22250,5
|
|
20241007,144300,2673765250,22250,22250,22300,22250,52
|
|
20241007,144200,2672608200,22250,22350,22350,22250,527
|
|
20241007,144100,2660878750,22350,22350,22350,22350,88
|
|
20241007,144000,2658911950,22450,22250,22450,22250,234
|
|
20241007,143900,2653689300,22300,22300,22300,22300,234
|
|
20241007,143800,2648471100,22300,22300,22300,22300,302
|
|
20241007,143700,2641736500,22300,22300,22300,22300,0
|
|
20241007,143600,2641736500,22300,22300,22300,22300,241
|
|
20241007,143500,2636362200,22300,22250,22300,22250,315
|
|
20241007,143400,2629339500,22300,22350,22400,22300,1931
|
|
20241007,143300,2586232500,22350,22450,22450,22350,276
|
|
20241007,143200,2580051550,22400,22450,22450,22400,11
|
|
20241007,143100,2579804800,22450,22450,22450,22450,4
|
|
20241007,143000,2579715000,22450,22450,22450,22400,501
|
|
20241007,142900,2568468050,22450,22450,22450,22450,3
|
|
20241007,142800,2568400700,22450,22400,22450,22400,418
|
|
20241007,142700,2559027250,22350,22350,22350,22350,2
|
|
20241007,142600,2558982550,22350,22350,22350,22350,310
|
|
20241007,142500,2552054050,22350,22350,22350,22350,55
|
|
20241007,142400,2550824800,22400,22350,22400,22350,89
|
|
20241007,142300,2548835000,22350,22350,22350,22350,7
|
|
20241007,142200,2548678550,22350,22350,22400,22350,33
|
|
20241007,142100,2547940800,22400,22400,22400,22400,110
|
|
20241007,142000,2545476800,22450,22400,22450,22400,95
|
|
20241007,141900,2543348750,22400,22400,22400,22400,12
|
|
20241007,141800,2543079950,22400,22350,22400,22350,3
|
|
20241007,141700,2543012850,22300,22450,22450,22300,564
|
|
20241007,141600,2530393950,22500,22500,22500,22500,75
|
|
20241007,141500,2528706450,22500,22450,22500,22450,231
|
|
20241007,141400,2523520450,22450,22450,22450,22450,12
|
|
20241007,141300,2523251050,22500,22450,22500,22450,143
|
|
20241007,141200,2520038800,22450,22450,22450,22450,10
|
|
20241007,141100,2519814300,22400,22450,22450,22400,62
|
|
20241007,141000,2518423500,22450,22400,22450,22400,52
|
|
20241007,140900,2517258600,22400,22400,22450,22400,829
|
|
20241007,140800,2498672800,22450,22450,22450,22450,161
|
|
20241007,140700,2495058350,22450,22450,22450,22450,8
|
|
20241007,140600,2494878750,22500,22500,22500,22450,64
|
|
20241007,140500,2493441650,22500,22500,22500,22450,57
|
|
20241007,140400,2492161350,22450,22550,22550,22450,993
|
|
20241007,140300,2469825350,22550,22550,22550,22550,60
|
|
20241007,140200,2468472350,22550,22550,22600,22500,2029
|
|
20241007,140100,2422718950,22500,22500,22550,22500,125
|
|
20241007,140000,2419906250,22500,22550,22550,22500,190
|
|
20241007,135900,2415628450,22500,22500,22550,22500,217
|
|
20241007,135800,2410745450,22500,22550,22550,22500,53
|
|
20241007,135700,2409551300,22500,22500,22500,22500,28
|
|
20241007,135600,2408921300,22500,22500,22500,22500,1
|
|
20241007,135500,2408898800,22550,22450,22550,22450,353
|
|
20241007,135400,2400951300,22500,22500,22500,22450,444
|
|
20241007,135300,2390971300,22450,22450,22500,22450,23
|
|
20241007,135200,2390454900,22450,22500,22550,22450,277
|
|
20241007,135100,2384209700,22500,22550,22550,22500,330
|
|
20241007,135000,2376773200,22450,22550,22550,22450,1734
|
|
20241007,134900,2337697700,22550,22550,22550,22550,8
|
|
20241007,134800,2337517300,22500,22500,22550,22500,1076
|
|
20241007,134700,2313304800,22500,22500,22500,22500,391
|
|
20241007,134600,2304507300,22550,22550,22550,22550,177
|
|
20241007,134500,2300515950,22550,22600,22600,22550,59
|
|
20241007,134400,2299182800,22550,22550,22600,22550,1015
|
|
20241007,134300,2276294500,22550,22500,22550,22500,362
|
|
20241007,134200,2268134600,22500,22550,22550,22500,106
|
|
20241007,134100,2265744500,22550,22650,22650,22500,787
|
|
20241007,134000,2247988350,22650,22500,22650,22500,471
|
|
20241007,133900,2237362300,22500,22600,22650,22500,1686
|
|
20241007,133800,2199376100,22650,22600,22650,22550,1275
|
|
20241007,133700,2170555600,22650,22600,22650,22600,5366
|
|
20241007,133600,2049224150,22650,22600,22650,22550,1178
|
|
20241007,133500,2022580350,22550,22500,22550,22450,1055
|
|
20241007,133400,1998853050,22500,22500,22550,22400,594
|
|
20241007,133300,1985487700,22500,22400,22500,22400,5052
|
|
20241007,133200,1871917300,22400,22350,22450,22300,1891
|
|
20241007,133100,1829579450,22400,22400,22400,22350,599
|
|
20241007,133000,1816191650,22400,22200,22400,22200,3230
|
|
20241007,132900,1744208450,22200,22100,22250,22100,4412
|
|
20241007,132800,1646375100,22150,22100,22150,22100,1829
|
|
20241007,132700,1605943700,22050,22050,22050,22050,350
|
|
20241007,132600,1598226200,22050,22050,22050,22050,538
|
|
20241007,132500,1586363300,22000,22000,22050,22000,562
|
|
20241007,132400,1573999000,21950,21950,22000,21950,12
|
|
20241007,132300,1573735100,21950,21950,21950,21950,301
|
|
20241007,132200,1567128150,21950,21950,21950,21950,127
|
|
20241007,132100,1564340500,22000,21950,22000,21950,110
|
|
20241007,132000,1561923500,21950,21950,21950,21950,47
|
|
20241007,131900,1560891850,21950,21950,21950,21950,49
|
|
20241007,131800,1559816300,21950,21950,21950,21950,140
|
|
20241007,131700,1556743300,22000,22000,22000,22000,19
|
|
20241007,131600,1556325300,22000,22000,22000,22000,30
|
|
20241007,131500,1555665300,22000,22000,22050,22000,32
|
|
20241007,131400,1554961250,21950,22000,22000,21950,29
|
|
20241007,131300,1554324400,22000,22050,22050,22000,975
|
|
20241007,131200,1532874300,22050,22050,22050,22050,816
|
|
20241007,131100,1514881500,22100,22100,22100,22050,33
|
|
20241007,131000,1514152400,22100,22100,22100,22100,74
|
|
20241007,130900,1512517000,22100,22100,22100,22100,6
|
|
20241007,130800,1512384400,22100,22050,22100,22050,18
|
|
20241007,130700,1511987400,22050,22050,22050,22050,166
|
|
20241007,130600,1508327100,22050,22050,22050,22050,20
|
|
20241007,130500,1507886100,22050,22050,22050,22050,0
|
|
20241007,130400,1507886100,22050,22050,22050,22050,130
|
|
20241007,130300,1505019600,22000,22000,22000,22000,33
|
|
20241007,130200,1504293600,22000,22000,22000,22000,9
|
|
20241007,130100,1504095600,22000,22000,22000,22000,1
|
|
20241007,130000,1504073600,22050,22050,22050,22050,13
|
|
20241007,125900,1503786950,22050,22050,22050,22050,35
|
|
20241007,125800,1503015200,22050,22050,22050,22050,1
|
|
20241007,125700,1502993150,22050,22050,22050,22050,546
|
|
20241007,125600,1490953850,22050,22050,22050,22050,637
|
|
20241007,125500,1476908000,22100,22050,22100,22050,121
|
|
20241007,125400,1474233950,22100,22100,22100,22100,24
|
|
20241007,125300,1473703550,22100,22100,22100,22100,190
|
|
20241007,125200,1469504550,22050,22050,22050,22050,175
|
|
20241007,125100,1465645800,22050,22000,22050,22000,82
|
|
20241007,125000,1463840100,22000,22050,22100,22000,301
|
|
20241007,124900,1457217550,22050,22050,22050,22050,26
|
|
20241007,124800,1456644250,22100,22050,22100,22000,353
|
|
20241007,124700,1448855200,22050,22050,22050,22050,100
|
|
20241007,124600,1446650200,22050,22000,22050,22000,49
|
|
20241007,124500,1445570450,22050,22050,22050,22050,0
|
|
20241007,124400,1445570450,22050,22050,22050,22050,599
|
|
20241007,124300,1432362500,22050,22050,22100,22050,78
|
|
20241007,124200,1430641000,22050,22050,22050,22050,988
|
|
20241007,124100,1408855600,22050,22050,22050,22000,44
|
|
20241007,124000,1407885450,22000,22000,22000,22000,17
|
|
20241007,123900,1407511450,22000,22000,22000,22000,205
|
|
20241007,123800,1403001450,22000,21950,22000,21950,60
|
|
20241007,123700,1401683200,22000,22000,22000,22000,1
|
|
20241007,123600,1401661200,22050,22050,22050,21950,144
|
|
20241007,123500,1398486200,22050,22000,22050,21950,297
|
|
20241007,123400,1391951150,21950,22000,22000,21950,12
|
|
20241007,123300,1391687700,22050,21950,22050,21950,30
|
|
20241007,123200,1391027700,21950,21950,21950,21950,30
|
|
20241007,123100,1390369200,22000,22000,22000,22000,0
|
|
20241007,123000,1390369200,22000,22000,22000,22000,143
|
|
20241007,122900,1387223200,21950,21950,21950,21950,137
|
|
20241007,122800,1384216050,22000,22000,22000,22000,2
|
|
20241007,122700,1384172050,22000,21950,22000,21950,36
|
|
20241007,122600,1383380150,21950,21950,21950,21950,30
|
|
20241007,122500,1382721650,22000,22000,22000,22000,121
|
|
20241007,122400,1380059650,21950,22000,22000,21950,211
|
|
20241007,122300,1375418550,22000,22000,22000,22000,51
|
|
20241007,122200,1374296550,22050,22050,22050,22050,31
|
|
20241007,122100,1373613000,22000,22000,22000,22000,1
|
|
20241007,122000,1373591000,22050,22050,22050,22050,4
|
|
20241007,121900,1373502800,22050,22050,22050,22050,34
|
|
20241007,121800,1372753100,22000,22000,22000,22000,50
|
|
20241007,121700,1371653100,22000,22050,22050,22000,82
|
|
20241007,121600,1369847450,22050,22000,22050,22000,27
|
|
20241007,121500,1369252150,22050,22050,22050,22050,45
|
|
20241007,121400,1368259900,22000,22000,22000,22000,33
|
|
20241007,121300,1367533900,22000,22000,22000,22000,0
|
|
20241007,121200,1367533900,22000,22000,22000,22000,1
|
|
20241007,121100,1367511900,22000,22000,22050,22000,48
|
|
20241007,121000,1366454450,22000,22000,22000,22000,1
|
|
20241007,120900,1366432450,22000,22050,22050,22000,548
|
|
20241007,120800,1354372300,22050,22050,22050,22050,100
|
|
20241007,120700,1352167300,22050,22050,22050,22050,40
|
|
20241007,120600,1351285300,22050,22000,22050,22000,54
|
|
20241007,120500,1350095600,22050,22050,22050,22050,3
|
|
20241007,120400,1350029450,22000,22000,22000,22000,1
|
|
20241007,120300,1350007450,22050,22050,22050,22000,126
|
|
20241007,120200,1347229650,22000,22000,22000,22000,32
|
|
20241007,120100,1346525650,22050,22000,22050,21950,4
|
|
20241007,120000,1346437650,22000,22000,22000,22000,158
|
|
20241007,115900,1342961650,22000,22000,22000,22000,0
|
|
20241007,115800,1342961650,22000,22050,22050,22000,58
|
|
20241007,115700,1341683550,22000,22000,22000,22000,5
|
|
20241007,115600,1341573550,22000,22000,22050,22000,259
|
|
20241007,115500,1335875300,22000,21950,22000,21950,176
|
|
20241007,115400,1332010850,21950,21950,21950,21950,17
|
|
20241007,115300,1331637700,22000,21950,22000,21950,104
|
|
20241007,115200,1329349800,22000,22000,22000,21950,238
|
|
20241007,115100,1324116350,22000,21950,22000,21950,238
|
|
20241007,115000,1318881150,22000,22000,22000,22000,43
|
|
20241007,114900,1317935150,21950,21950,22000,21950,27
|
|
20241007,114800,1317342450,22000,21950,22000,21950,75
|
|
20241007,114700,1315693900,22000,22000,22000,22000,43
|
|
20241007,114600,1314747900,21950,21950,21950,21950,22
|
|
20241007,114500,1314265000,21950,21950,21950,21950,37
|
|
20241007,114400,1313452850,22000,22000,22000,22000,24
|
|
20241007,114300,1312924850,21950,21950,21950,21950,15
|
|
20241007,114200,1312595600,21950,21950,22000,21950,43
|
|
20241007,114100,1311649700,21950,21950,21950,21950,1
|
|
20241007,114000,1311627750,21950,21950,21950,21950,479
|
|
20241007,113900,1301113700,21950,21900,21950,21900,539
|
|
20241007,113800,1289283300,21900,21850,21900,21850,120
|
|
20241007,113700,1286655350,21900,21900,21900,21900,614
|
|
20241007,113600,1273208750,21900,21900,21900,21850,528
|
|
20241007,113500,1261645600,21900,21900,21900,21900,37
|
|
20241007,113400,1260835300,21900,21950,21950,21900,49
|
|
20241007,113300,1259760850,21900,21900,21950,21900,8
|
|
20241007,113200,1259585500,21900,21900,21900,21900,141
|
|
20241007,113100,1256497600,21950,21950,21950,21950,35
|
|
20241007,113000,1255729350,21900,21900,21950,21900,36
|
|
20241007,112900,1254940800,21900,21900,21900,21900,82
|
|
20241007,112800,1253145000,21950,21900,21950,21900,34
|
|
20241007,112700,1252398800,21900,21900,21900,21900,1
|
|
20241007,112600,1252376900,21900,21950,21950,21900,91
|
|
20241007,112500,1250381900,21900,21900,21900,21900,0
|
|
20241007,112400,1250381900,21900,21900,21950,21900,14
|
|
20241007,112300,1250074700,21950,21900,21950,21900,48
|
|
20241007,112200,1249021200,21900,21900,21900,21900,11
|
|
20241007,112100,1248780300,21900,21900,21950,21850,78
|
|
20241007,112000,1247072100,21850,21850,21850,21850,14
|
|
20241007,111900,1246766200,21850,21850,21850,21850,14
|
|
20241007,111800,1246460300,21850,21900,21900,21850,291
|
|
20241007,111700,1240099950,21850,21850,21850,21850,2
|
|
20241007,111600,1240056250,21850,21850,21850,21850,73
|
|
20241007,111500,1238461200,21900,21900,21950,21900,115
|
|
20241007,111400,1235940900,21900,21900,21900,21900,2
|
|
20241007,111300,1235897100,21950,21900,21950,21900,23
|
|
20241007,111200,1235393350,21900,21900,21900,21850,1784
|
|
20241007,111100,1196328750,21950,21900,21950,21900,268
|
|
20241007,111000,1190446200,21900,21950,21950,21900,37
|
|
20241007,110900,1189634150,21900,21900,21900,21900,287
|
|
20241007,110800,1183348850,21900,21900,21900,21900,3
|
|
20241007,110700,1183283150,21900,21850,21900,21850,519
|
|
20241007,110600,1171917100,21850,21850,21850,21850,1
|
|
20241007,110500,1171895250,21850,21800,21850,21800,120
|
|
20241007,110400,1169273500,21850,21800,21850,21800,37
|
|
20241007,110300,1168465150,21850,21800,21850,21800,19
|
|
20241007,110200,1168050900,21800,21850,21850,21800,36
|
|
20241007,110100,1167264350,21800,21850,21850,21800,303
|
|
20241007,110000,1160643900,21850,21800,21850,21800,47
|
|
20241007,105900,1159617050,21850,21800,21850,21800,35
|
|
20241007,105800,1158852350,21800,21850,21850,21800,54
|
|
20241007,105700,1157672800,21850,21850,21850,21850,24
|
|
20241007,105600,1157148400,21850,21750,21850,21750,674
|
|
20241007,105500,1142461050,21750,21750,21750,21750,62
|
|
20241007,105400,1141112550,21750,21800,21800,21750,36
|
|
20241007,105300,1140329450,21800,21800,21800,21800,42
|
|
20241007,105200,1139413850,21750,21800,21800,21750,1013
|
|
20241007,105100,1117368400,21800,21800,21850,21800,286
|
|
20241007,105000,1111132100,21800,21850,21850,21800,468
|
|
20241007,104900,1100907150,21850,21900,21900,21850,109
|
|
20241007,104800,1098520750,21900,21850,21900,21850,40
|
|
20241007,104700,1097644800,21850,21850,21850,21850,161
|
|
20241007,104600,1094126950,21850,21850,21850,21800,603
|
|
20241007,104500,1080952750,21900,21850,21900,21850,135
|
|
20241007,104400,1078001650,21850,21900,21900,21850,941
|
|
20241007,104300,1057394900,21900,21900,21950,21900,58
|
|
20241007,104200,1056122500,21900,21900,21900,21900,2
|
|
20241007,104100,1056078700,21900,21900,21900,21900,75
|
|
20241007,104000,1054436200,21900,21950,21950,21900,268
|
|
20241007,103900,1048565550,21900,21900,21900,21900,1
|
|
20241007,103800,1048543650,21950,21900,21950,21900,114
|
|
20241007,103700,1046045450,21900,21950,21950,21900,311
|
|
20241007,103600,1039231750,21950,21900,21950,21900,114
|
|
20241007,103500,1036730200,21950,21900,21950,21900,28
|
|
20241007,103400,1036115650,21950,21950,21950,21950,114
|
|
20241007,103300,1033613350,21900,21950,21950,21900,230
|
|
20241007,103200,1028570700,21950,21950,22000,21950,410
|
|
20241007,103100,1019569500,22000,22000,22000,22000,149
|
|
20241007,103000,1016291500,21950,21950,22000,21950,39
|
|
20241007,102900,1015435400,22000,21950,22000,21950,347
|
|
20241007,102800,1007802150,22000,21950,22000,21950,45
|
|
20241007,102700,1006812400,21950,22050,22050,21950,56
|
|
20241007,102600,1005578450,22050,22000,22050,22000,9
|
|
20241007,102500,1005380300,22050,22000,22050,22000,211
|
|
20241007,102400,1000727800,21950,22000,22050,21950,163
|
|
20241007,102300,997138500,21950,21950,22050,21950,24
|
|
20241007,102200,996610000,22000,21950,22000,21950,477
|
|
20241007,102100,986126050,21950,21950,21950,21900,546
|
|
20241007,102000,974162400,21950,22000,22000,21950,3
|
|
20241007,101900,974096500,22000,22000,22050,22000,76
|
|
20241007,101800,972423200,22000,22000,22050,22000,842
|
|
20241007,101700,953898150,22000,22000,22000,22000,1
|
|
20241007,101600,953876150,22050,22050,22050,22050,206
|
|
20241007,101500,949333850,22100,22050,22100,22050,26
|
|
20241007,101400,948759500,22050,22050,22050,22000,126
|
|
20241007,101300,945986500,22050,22050,22100,22050,139
|
|
20241007,101200,942916200,22000,22050,22150,22000,1012
|
|
20241007,101100,920551450,22050,22050,22100,22050,44
|
|
20241007,101000,919579500,22050,22050,22100,22050,602
|
|
20241007,100900,906299800,22100,22050,22100,22050,1956
|
|
20241007,100800,863073300,22050,21950,22050,21950,2370
|
|
20241007,100700,810826850,22000,22050,22050,22000,59
|
|
20241007,100600,809528350,22050,22050,22050,21950,79
|
|
20241007,100500,807789950,22050,22000,22050,21950,1244
|
|
20241007,100400,780372000,22000,21950,22000,21900,554
|
|
20241007,100300,768195000,21900,21850,21900,21850,257
|
|
20241007,100200,762566800,21850,21850,21850,21800,350
|
|
20241007,100100,754919400,21850,21800,21850,21800,44
|
|
20241007,100000,753959650,21800,21800,21850,21800,51
|
|
20241007,095900,752845400,21800,21800,21800,21800,19
|
|
20241007,095800,752431200,21800,21750,21800,21750,677
|
|
20241007,095700,737672650,21750,21700,21800,21700,629
|
|
20241007,095600,724000100,21700,21700,21700,21700,46
|
|
20241007,095500,723001900,21650,21700,21700,21650,215
|
|
20241007,095400,718339500,21650,21700,21700,21650,183
|
|
20241007,095300,714375900,21700,21700,21700,21700,169
|
|
20241007,095200,710708600,21700,21700,21700,21700,3
|
|
20241007,095100,710643500,21700,21700,21700,21700,444
|
|
20241007,095000,701008700,21750,21750,21750,21750,4
|
|
20241007,094900,700921700,21700,21650,21700,21650,716
|
|
20241007,094800,685385850,21700,21700,21700,21650,129
|
|
20241007,094700,682591700,21750,21750,21750,21750,12
|
|
20241007,094600,682330700,21800,21800,21800,21600,7002
|
|
20241007,094500,530828100,21750,21750,21800,21750,5
|
|
20241007,094400,530719300,21750,21750,21800,21750,84
|
|
20241007,094300,528890400,21750,21750,21800,21750,91
|
|
20241007,094200,526910900,21750,21700,21750,21700,117
|
|
20241007,094100,524366200,21750,21750,21750,21750,65
|
|
20241007,094000,522952450,21800,21700,21800,21650,259
|
|
20241007,093900,517341200,21800,21700,21800,21700,102
|
|
20241007,093800,515122700,21700,21700,21700,21650,244
|
|
20241007,093700,509830700,21750,21750,21750,21700,1299
|
|
20241007,093600,481636800,21750,21750,21800,21750,41
|
|
20241007,093500,480743600,21750,21750,21800,21700,205
|
|
20241007,093400,476291100,21800,21850,21900,21800,2160
|
|
20241007,093300,429139750,21850,21850,21850,21800,39
|
|
20241007,093200,428287650,21800,21800,21850,21800,81
|
|
20241007,093100,426521800,21800,21800,21800,21800,98
|
|
20241007,093000,424385400,21850,21800,21850,21800,615
|
|
20241007,092900,410976700,21800,21800,21800,21750,210
|
|
20241007,092800,406401500,21800,21800,21850,21800,416
|
|
20241007,092700,397330900,21850,21800,21850,21800,111
|
|
20241007,092600,394911050,21750,21750,21800,21750,603
|
|
20241007,092500,381776850,21800,21800,21800,21750,83
|
|
20241007,092400,379970000,21750,21850,21850,21750,475
|
|
20241007,092300,369604650,21900,21900,21900,21900,50
|
|
20241007,092200,368509650,21900,21900,21900,21900,36
|
|
20241007,092100,367721250,21900,21900,21900,21900,529
|
|
20241007,092000,356136150,21900,21950,21950,21900,37
|
|
20241007,091900,355324250,21900,21850,21900,21850,239
|
|
20241007,091800,350092200,21900,21850,21900,21850,105
|
|
20241007,091700,347792850,21850,21800,21850,21800,629
|
|
20241007,091600,334078900,21800,21850,21850,21800,210
|
|
20241007,091500,329500400,21850,21850,21900,21800,1025
|
|
20241007,091400,307109400,21850,21900,21950,21850,885
|
|
20241007,091300,287732150,21950,21900,22000,21850,348
|
|
20241007,091200,280084650,21850,21850,21850,21800,291
|
|
20241007,091100,273728800,21800,21800,21850,21800,165
|
|
20241007,091000,270131700,21800,21750,21850,21750,238
|
|
20241007,090900,264944150,21750,21700,21800,21700,65
|
|
20241007,090800,263529450,21650,21700,21700,21650,449
|
|
20241007,090700,253793550,21700,21700,21800,21700,1249
|
|
20241007,090600,226652750,21700,21750,21750,21700,324
|
|
20241007,090500,219615000,21700,21700,21700,21650,482
|
|
20241007,090400,209166100,21700,21800,21800,21700,544
|
|
20241007,090300,197348350,21800,21900,21950,21750,664
|
|
20241007,090200,182872650,21950,21850,22000,21800,2133
|
|
20241007,090100,136317200,21850,22050,22050,21850,3663
|
|
20241007,090000,55987250,22050,22150,22200,22050,2529
|