596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,185200,3925838600,39450,39450,39450,39450,0
|
|
20241018,185100,3925838600,39450,39450,39450,39450,0
|
|
20241018,185000,3925838600,39450,39450,39450,39450,0
|
|
20241018,184900,3925838600,39450,39450,39450,39450,0
|
|
20241018,184800,3925838600,39450,39450,39450,39450,0
|
|
20241018,184700,3925838600,39450,39450,39450,39450,0
|
|
20241018,184600,3925838600,39450,39450,39450,39450,0
|
|
20241018,184500,3925838600,39450,39450,39450,39450,0
|
|
20241018,184400,3925838600,39450,39450,39450,39450,0
|
|
20241018,184300,3925838600,39450,39450,39450,39450,0
|
|
20241018,184200,3925838600,39450,39450,39450,39450,0
|
|
20241018,184100,3925838600,39450,39450,39450,39450,0
|
|
20241018,184000,3925838600,39450,39450,39450,39450,0
|
|
20241018,183900,3925838600,39450,39450,39450,39450,0
|
|
20241018,183800,3925838600,39450,39450,39450,39450,0
|
|
20241018,183700,3925838600,39450,39450,39450,39450,0
|
|
20241018,183600,3925838600,39450,39450,39450,39450,0
|
|
20241018,183500,3925838600,39450,39450,39450,39450,0
|
|
20241018,183400,3925838600,39450,39450,39450,39450,0
|
|
20241018,183300,3925838600,39450,39450,39450,39450,0
|
|
20241018,183200,3925838600,39450,39450,39450,39450,0
|
|
20241018,183100,3925838600,39450,39450,39450,39450,0
|
|
20241018,183000,3925838600,39450,39450,39450,39450,0
|
|
20241018,182900,3925838600,39450,39450,39450,39450,0
|
|
20241018,182800,3925838600,39450,39450,39450,39450,0
|
|
20241018,182700,3925838600,39450,39450,39450,39450,0
|
|
20241018,182600,3925838600,39450,39450,39450,39450,0
|
|
20241018,182500,3925838600,39450,39450,39450,39450,0
|
|
20241018,182400,3925838600,39450,39450,39450,39450,0
|
|
20241018,182300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,182200,3925838600,39450,39450,39450,39450,0
|
|
20241018,182100,3925838600,39450,39450,39450,39450,0
|
|
20241018,182000,3925838600,39450,39450,39450,39450,0
|
|
20241018,181900,3925838600,39450,39450,39450,39450,0
|
|
20241018,181800,3925838600,39450,39450,39450,39450,0
|
|
20241018,181700,3925838600,39450,39450,39450,39450,0
|
|
20241018,181600,3925838600,39450,39450,39450,39450,0
|
|
20241018,181500,3925838600,39450,39450,39450,39450,0
|
|
20241018,181400,3925838600,39450,39450,39450,39450,0
|
|
20241018,181300,3925838600,39450,39450,39450,39450,0
|
|
20241018,181200,3925838600,39450,39450,39450,39450,0
|
|
20241018,181100,3925838600,39450,39450,39450,39450,0
|
|
20241018,181000,3925838600,39450,39450,39450,39450,0
|
|
20241018,180900,3925838600,39450,39450,39450,39450,0
|
|
20241018,180800,3925838600,39450,39450,39450,39450,0
|
|
20241018,180700,3925838600,39450,39450,39450,39450,0
|
|
20241018,180600,3925838600,39450,39450,39450,39450,0
|
|
20241018,180500,3925838600,39450,39450,39450,39450,0
|
|
20241018,180400,3925838600,39450,39450,39450,39450,0
|
|
20241018,180300,3925838600,39450,39450,39450,39450,0
|
|
20241018,180200,3925838600,39450,39450,39450,39450,0
|
|
20241018,180100,3925838600,39450,39450,39450,39450,0
|
|
20241018,180000,3925838600,39450,39450,39450,39450,0
|
|
20241018,175900,3925838600,39450,39450,39450,39450,0
|
|
20241018,175800,3925838600,39450,39450,39450,39450,0
|
|
20241018,175700,3925838600,39450,39450,39450,39450,0
|
|
20241018,175600,3925838600,39450,39450,39450,39450,0
|
|
20241018,175500,3925838600,39450,39450,39450,39450,0
|
|
20241018,175400,3925838600,39450,39450,39450,39450,0
|
|
20241018,175300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,175200,3925838600,39450,39450,39450,39450,0
|
|
20241018,175100,3925838600,39450,39450,39450,39450,0
|
|
20241018,175000,3925838600,39450,39450,39450,39450,0
|
|
20241018,174900,3925838600,39450,39450,39450,39450,0
|
|
20241018,174800,3925838600,39450,39450,39450,39450,0
|
|
20241018,174700,3925838600,39450,39450,39450,39450,0
|
|
20241018,174600,3925838600,39450,39450,39450,39450,0
|
|
20241018,174500,3925838600,39450,39450,39450,39450,0
|
|
20241018,174400,3925838600,39450,39450,39450,39450,0
|
|
20241018,174300,3925838600,39450,39450,39450,39450,0
|
|
20241018,174200,3925838600,39450,39450,39450,39450,0
|
|
20241018,174100,3925838600,39450,39450,39450,39450,0
|
|
20241018,174000,3925838600,39450,39450,39450,39450,0
|
|
20241018,173900,3925838600,39450,39450,39450,39450,0
|
|
20241018,173800,3925838600,39450,39450,39450,39450,0
|
|
20241018,173700,3925838600,39450,39450,39450,39450,0
|
|
20241018,173600,3925838600,39450,39450,39450,39450,0
|
|
20241018,173500,3925838600,39450,39450,39450,39450,0
|
|
20241018,173400,3925838600,39450,39450,39450,39450,0
|
|
20241018,173300,3925838600,39450,39450,39450,39450,0
|
|
20241018,173200,3925838600,39450,39450,39450,39450,0
|
|
20241018,173100,3925838600,39450,39450,39450,39450,0
|
|
20241018,173000,3925838600,39450,39450,39450,39450,0
|
|
20241018,172900,3925838600,39450,39450,39450,39450,0
|
|
20241018,172800,3925838600,39450,39450,39450,39450,0
|
|
20241018,172700,3925838600,39450,39450,39450,39450,0
|
|
20241018,172600,3925838600,39450,39450,39450,39450,0
|
|
20241018,172500,3925838600,39450,39450,39450,39450,0
|
|
20241018,172400,3925838600,39450,39450,39450,39450,0
|
|
20241018,172300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,172200,3925838600,39450,39450,39450,39450,0
|
|
20241018,172100,3925838600,39450,39450,39450,39450,0
|
|
20241018,172000,3925838600,39450,39450,39450,39450,0
|
|
20241018,171900,3925838600,39450,39450,39450,39450,0
|
|
20241018,171800,3925838600,39450,39450,39450,39450,0
|
|
20241018,171700,3925838600,39450,39450,39450,39450,0
|
|
20241018,171600,3925838600,39450,39450,39450,39450,0
|
|
20241018,171500,3925838600,39450,39450,39450,39450,0
|
|
20241018,171400,3925838600,39450,39450,39450,39450,0
|
|
20241018,171300,3925838600,39450,39450,39450,39450,0
|
|
20241018,171200,3925838600,39450,39450,39450,39450,0
|
|
20241018,171100,3925838600,39450,39450,39450,39450,0
|
|
20241018,171000,3925838600,39450,39450,39450,39450,0
|
|
20241018,170900,3925838600,39450,39450,39450,39450,0
|
|
20241018,170800,3925838600,39450,39450,39450,39450,0
|
|
20241018,170700,3925838600,39450,39450,39450,39450,0
|
|
20241018,170600,3925838600,39450,39450,39450,39450,0
|
|
20241018,170500,3925838600,39450,39450,39450,39450,0
|
|
20241018,170400,3925838600,39450,39450,39450,39450,0
|
|
20241018,170300,3925838600,39450,39450,39450,39450,0
|
|
20241018,170200,3925838600,39450,39450,39450,39450,0
|
|
20241018,170100,3925838600,39450,39450,39450,39450,0
|
|
20241018,170000,3925838600,39450,39450,39450,39450,0
|
|
20241018,165900,3925838600,39450,39450,39450,39450,0
|
|
20241018,165800,3925838600,39450,39450,39450,39450,0
|
|
20241018,165700,3925838600,39450,39450,39450,39450,0
|
|
20241018,165600,3925838600,39450,39450,39450,39450,0
|
|
20241018,165500,3925838600,39450,39450,39450,39450,0
|
|
20241018,165400,3925838600,39450,39450,39450,39450,0
|
|
20241018,165300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,165200,3925838600,39450,39450,39450,39450,0
|
|
20241018,165100,3925838600,39450,39450,39450,39450,0
|
|
20241018,165000,3925838600,39450,39450,39450,39450,0
|
|
20241018,164900,3925838600,39450,39450,39450,39450,0
|
|
20241018,164800,3925838600,39450,39450,39450,39450,0
|
|
20241018,164700,3925838600,39450,39450,39450,39450,0
|
|
20241018,164600,3925838600,39450,39450,39450,39450,0
|
|
20241018,164500,3925838600,39450,39450,39450,39450,0
|
|
20241018,164400,3925838600,39450,39450,39450,39450,0
|
|
20241018,164300,3925838600,39450,39450,39450,39450,0
|
|
20241018,164200,3925838600,39450,39450,39450,39450,0
|
|
20241018,164100,3925838600,39450,39450,39450,39450,0
|
|
20241018,164000,3925838600,39450,39450,39450,39450,0
|
|
20241018,163900,3925838600,39450,39450,39450,39450,0
|
|
20241018,163800,3925838600,39450,39450,39450,39450,0
|
|
20241018,163700,3925838600,39450,39450,39450,39450,0
|
|
20241018,163600,3925838600,39450,39450,39450,39450,0
|
|
20241018,163500,3925838600,39450,39450,39450,39450,0
|
|
20241018,163400,3925838600,39450,39450,39450,39450,0
|
|
20241018,163300,3925838600,39450,39450,39450,39450,0
|
|
20241018,163200,3925838600,39450,39450,39450,39450,0
|
|
20241018,163100,3925838600,39450,39450,39450,39450,0
|
|
20241018,163000,3925838600,39450,39450,39450,39450,0
|
|
20241018,162900,3925838600,39450,39450,39450,39450,0
|
|
20241018,162800,3925838600,39450,39450,39450,39450,0
|
|
20241018,162700,3925838600,39450,39450,39450,39450,0
|
|
20241018,162600,3925838600,39450,39450,39450,39450,0
|
|
20241018,162500,3925838600,39450,39450,39450,39450,0
|
|
20241018,162400,3925838600,39450,39450,39450,39450,0
|
|
20241018,162300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,162200,3925838600,39450,39450,39450,39450,0
|
|
20241018,162100,3925838600,39450,39450,39450,39450,0
|
|
20241018,162000,3925838600,39450,39450,39450,39450,0
|
|
20241018,161900,3925838600,39450,39450,39450,39450,0
|
|
20241018,161800,3925838600,39450,39450,39450,39450,0
|
|
20241018,161700,3925838600,39450,39450,39450,39450,0
|
|
20241018,161600,3925838600,39450,39450,39450,39450,0
|
|
20241018,161500,3925838600,39450,39450,39450,39450,0
|
|
20241018,161400,3925838600,39450,39450,39450,39450,0
|
|
20241018,161300,3925838600,39450,39450,39450,39450,0
|
|
20241018,161200,3925838600,39450,39450,39450,39450,0
|
|
20241018,161100,3925838600,39450,39450,39450,39450,0
|
|
20241018,161000,3925838600,39450,39450,39450,39450,0
|
|
20241018,160900,3925838600,39450,39450,39450,39450,0
|
|
20241018,160800,3925838600,39450,39450,39450,39450,0
|
|
20241018,160700,3925838600,39450,39450,39450,39450,0
|
|
20241018,160600,3925838600,39450,39450,39450,39450,0
|
|
20241018,160500,3925838600,39450,39450,39450,39450,0
|
|
20241018,160400,3925838600,39450,39450,39450,39450,0
|
|
20241018,160300,3925838600,39450,39450,39450,39450,0
|
|
20241018,160200,3925838600,39450,39450,39450,39450,0
|
|
20241018,160100,3925838600,39450,39450,39450,39450,0
|
|
20241018,160000,3925838600,39450,39450,39450,39450,0
|
|
20241018,155900,3925838600,39450,39450,39450,39450,0
|
|
20241018,155800,3925838600,39450,39450,39450,39450,0
|
|
20241018,155700,3925838600,39450,39450,39450,39450,0
|
|
20241018,155600,3925838600,39450,39450,39450,39450,0
|
|
20241018,155500,3925838600,39450,39450,39450,39450,0
|
|
20241018,155400,3925838600,39450,39450,39450,39450,0
|
|
20241018,155300,3925838600,39450,39450,39450,39450,2546
|
|
20241018,155200,3925838600,39450,39450,39450,39450,0
|
|
20241018,155100,3925838600,39450,39450,39450,39450,0
|
|
20241018,155000,3925838600,39450,39450,39450,39450,0
|
|
20241018,154900,3925838600,39450,39450,39450,39450,0
|
|
20241018,154800,3925838600,39450,39450,39450,39450,0
|
|
20241018,154700,3925838600,39450,39450,39450,39450,0
|
|
20241018,154600,3925838600,39450,39450,39450,39450,0
|
|
20241018,154500,3925838600,39450,39450,39450,39450,0
|
|
20241018,154400,3925838600,39450,39450,39450,39450,0
|
|
20241018,154300,3925838600,39450,39450,39450,39450,0
|
|
20241018,154200,3925838600,39450,39450,39450,39450,0
|
|
20241018,154100,3925838600,39450,39450,39450,39450,0
|
|
20241018,154000,3925838600,39450,39450,39450,39450,0
|
|
20241018,153900,3925838600,39450,39450,39450,39450,0
|
|
20241018,153800,3925838600,39450,39450,39450,39450,0
|
|
20241018,153700,3925838600,39450,39450,39450,39450,0
|
|
20241018,153600,3925838600,39450,39450,39450,39450,0
|
|
20241018,153500,3925838600,39450,39450,39450,39450,0
|
|
20241018,153400,3925838600,39450,39450,39450,39450,0
|
|
20241018,153300,3925838600,39450,39450,39450,39450,0
|
|
20241018,153200,3925838600,39450,39450,39450,39450,0
|
|
20241018,153100,3925838600,39450,39450,39450,39450,0
|
|
20241018,153000,3925838600,39450,39450,39450,39450,2546
|
|
20241018,152900,3825398900,39500,39500,39500,39500,0
|
|
20241018,152800,3825398900,39500,39500,39500,39500,0
|
|
20241018,152700,3825398900,39500,39500,39500,39500,0
|
|
20241018,152600,3825398900,39500,39500,39500,39500,0
|
|
20241018,152500,3825398900,39500,39500,39500,39500,0
|
|
20241018,152400,3825398900,39500,39500,39500,39500,0
|
|
20241018,152300,3825398900,39500,39500,39500,39500,0
|
|
20241018,152200,3825398900,39500,39500,39500,39500,0
|
|
20241018,152100,3825398900,39500,39500,39500,39500,0
|
|
20241018,152000,3825398900,39500,39500,39500,39500,0
|
|
20241018,151900,3825398900,39500,39450,39600,39450,41
|
|
20241018,151800,3823780250,39450,39550,39550,39400,1458
|
|
20241018,151700,3766202550,39500,39500,39700,39500,426
|
|
20241018,151600,3749332100,39550,39550,39550,39550,205
|
|
20241018,151500,3741224350,39550,39550,39550,39550,21
|
|
20241018,151400,3740393800,39700,39450,39700,39450,648
|
|
20241018,151300,3714745700,39500,39450,39500,39450,309
|
|
20241018,151200,3702551400,39450,39500,39500,39450,515
|
|
20241018,151100,3682209400,39550,39550,39550,39550,2
|
|
20241018,151000,3682130300,39600,39500,39600,39500,75
|
|
20241018,150900,3679165800,39500,39550,39550,39500,210
|
|
20241018,150800,3670860400,39550,39550,39550,39500,133
|
|
20241018,150700,3665604850,39550,39550,39550,39550,96
|
|
20241018,150600,3661808050,39550,39500,39550,39500,60
|
|
20241018,150500,3659436600,39500,39500,39500,39500,59
|
|
20241018,150400,3657106100,39500,39500,39550,39500,30
|
|
20241018,150300,3655921050,39500,39550,39550,39500,16
|
|
20241018,150200,3655288800,39550,39500,39650,39500,223
|
|
20241018,150100,3646467950,39500,39650,39650,39500,35
|
|
20241018,150000,3645081800,39650,39650,39650,39650,95
|
|
20241018,145900,3641315050,39650,39600,39650,39600,68
|
|
20241018,145800,3638620200,39600,39550,39600,39500,122
|
|
20241018,145700,3633793400,39500,39500,39500,39450,147
|
|
20241018,145600,3627988200,39500,39500,39500,39500,59
|
|
20241018,145500,3625657700,39500,39500,39500,39500,73
|
|
20241018,145400,3622774200,39500,39550,39550,39500,22
|
|
20241018,145300,3621904650,39550,39500,39550,39500,109
|
|
20241018,145200,3617593900,39500,39600,39650,39500,107
|
|
20241018,145100,3613356000,39600,39550,39600,39550,150
|
|
20241018,145000,3607416850,39600,39450,39600,39450,407
|
|
20241018,144900,3591316750,39450,39450,39450,39450,29
|
|
20241018,144800,3590172700,39450,39550,39550,39450,32
|
|
20241018,144700,3588909650,39500,39500,39500,39500,28
|
|
20241018,144600,3587803650,39500,39450,39500,39400,100
|
|
20241018,144500,3583857000,39450,39450,39450,39400,31
|
|
20241018,144400,3582635000,39400,39450,39500,39400,962
|
|
20241018,144300,3544642800,39450,39600,39600,39450,1842
|
|
20241018,144200,3471857200,39600,39550,39600,39550,166
|
|
20241018,144100,3465286650,39600,39600,39600,39550,329
|
|
20241018,144000,3452258850,39600,39550,39600,39550,148
|
|
20241018,143900,3446398550,39550,39600,39650,39550,61
|
|
20241018,143800,3443981250,39550,39550,39600,39550,48
|
|
20241018,143700,3442081600,39550,39550,39600,39550,83
|
|
20241018,143600,3438795950,39550,39550,39550,39550,22
|
|
20241018,143500,3437925850,39550,39550,39600,39550,86
|
|
20241018,143400,3434524400,39550,39600,39600,39550,40
|
|
20241018,143300,3432942350,39600,39500,39600,39500,196
|
|
20241018,143200,3425187550,39500,39500,39550,39500,114
|
|
20241018,143100,3420682500,39500,39500,39500,39500,37
|
|
20241018,143000,3419221000,39550,39450,39550,39450,55
|
|
20241018,142900,3417049350,39450,39400,39450,39400,638
|
|
20241018,142800,3391910800,39400,39400,39400,39400,70
|
|
20241018,142700,3389152800,39450,39400,39450,39400,84
|
|
20241018,142600,3385842350,39400,39400,39400,39400,94
|
|
20241018,142500,3382138750,39450,39500,39500,39400,329
|
|
20241018,142400,3369169350,39450,39500,39500,39450,131
|
|
20241018,142300,3363996100,39500,39400,39500,39400,26
|
|
20241018,142200,3362970900,39500,39450,39500,39400,225
|
|
20241018,142100,3354094500,39450,39450,39450,39450,54
|
|
20241018,142000,3351964200,39350,39400,39400,39350,227
|
|
20241018,141900,3343026550,39400,39350,39500,39350,160
|
|
20241018,141800,3336714100,39300,39350,39400,39300,506
|
|
20241018,141700,3316818100,39350,39500,39500,39350,582
|
|
20241018,141600,3293875200,39500,39500,39600,39500,384
|
|
20241018,141500,3278696800,39500,39450,39500,39300,263
|
|
20241018,141400,3268334000,39450,39400,39450,39400,57
|
|
20241018,141300,3266087700,39400,39350,39400,39350,384
|
|
20241018,141200,3250958750,39300,39300,39350,39300,382
|
|
20241018,141100,3235945750,39250,39350,39350,39250,145
|
|
20241018,141000,3230250100,39400,39350,39400,39250,190
|
|
20241018,140900,3222791750,39400,39300,39400,39300,349
|
|
20241018,140800,3209072750,39300,39300,39300,39300,17
|
|
20241018,140700,3208404650,39350,39300,39350,39250,51
|
|
20241018,140600,3206400150,39300,39300,39300,39300,27
|
|
20241018,140500,3205339050,39300,39300,39300,39200,218
|
|
20241018,140400,3196788750,39300,39250,39350,39250,48
|
|
20241018,140300,3194904050,39350,39400,39400,39200,1537
|
|
20241018,140200,3134545800,39350,39350,39350,39350,23
|
|
20241018,140100,3133640750,39400,39300,39400,39300,166
|
|
20241018,140000,3127110600,39300,39350,39350,39300,314
|
|
20241018,135900,3114769950,39350,39350,39350,39350,87
|
|
20241018,135800,3111346500,39350,39350,39350,39300,185
|
|
20241018,135700,3104067250,39350,39350,39350,39350,40
|
|
20241018,135600,3102493250,39350,39350,39350,39350,44
|
|
20241018,135500,3100761850,39350,39350,39350,39300,157
|
|
20241018,135400,3094590150,39350,39350,39350,39300,201
|
|
20241018,135300,3086686150,39350,39300,39350,39300,32
|
|
20241018,135200,3085427550,39300,39350,39350,39300,102
|
|
20241018,135100,3081417950,39350,39300,39350,39300,25
|
|
20241018,135000,3080434700,39300,39400,39400,39300,239
|
|
20241018,134900,3071034200,39400,39400,39450,39400,38
|
|
20241018,134800,3069536900,39400,39400,39400,39400,35
|
|
20241018,134700,3068157900,39400,39400,39400,39400,29
|
|
20241018,134600,3067015300,39400,39400,39400,39400,28
|
|
20241018,134500,3065912100,39350,39400,39450,39350,151
|
|
20241018,134400,3059965750,39400,39400,39400,39400,31
|
|
20241018,134300,3058744350,39400,39400,39400,39350,28
|
|
20241018,134200,3057641550,39400,39350,39400,39300,146
|
|
20241018,134100,3051891550,39350,39350,39350,39350,20
|
|
20241018,134000,3051104550,39350,39300,39400,39300,151
|
|
20241018,133900,3045168300,39300,39350,39350,39300,44
|
|
20241018,133800,3043438250,39300,39500,39500,39300,16
|
|
20241018,133700,3042809050,39500,39500,39550,39300,160
|
|
20241018,133600,3036518900,39600,39350,39600,39350,472
|
|
20241018,133500,3017877150,39350,39400,39400,39300,202
|
|
20241018,133400,3009929250,39350,39450,39450,39350,264
|
|
20241018,133300,2999529350,39450,39400,39500,39400,118
|
|
20241018,133200,2994877150,39400,39350,39400,39350,252
|
|
20241018,133100,2984948650,39350,39350,39350,39350,11
|
|
20241018,133000,2984515800,39350,39350,39350,39300,143
|
|
20241018,132900,2978895650,39350,39350,39350,39350,7
|
|
20241018,132800,2978620200,39300,39300,39300,39300,4
|
|
20241018,132700,2978463000,39300,39350,39350,39300,53
|
|
20241018,132600,2976379950,39350,39350,39350,39350,4
|
|
20241018,132500,2976222550,39250,39300,39300,39250,263
|
|
20241018,132400,2965890800,39300,39300,39350,39300,306
|
|
20241018,132300,2953864550,39300,39450,39450,39300,339
|
|
20241018,132200,2940529250,39450,39450,39500,39450,733
|
|
20241018,132100,2911610500,39500,39400,39550,39400,542
|
|
20241018,132000,2890245150,39300,39350,39350,39300,256
|
|
20241018,131900,2880182600,39350,39450,39450,39350,60
|
|
20241018,131800,2877820700,39450,39450,39450,39450,201
|
|
20241018,131700,2869891250,39450,39450,39450,39450,0
|
|
20241018,131600,2869891250,39450,39500,39500,39450,3
|
|
20241018,131500,2869772850,39350,39400,39400,39350,177
|
|
20241018,131400,2862806400,39400,39400,39400,39400,1
|
|
20241018,131300,2862767000,39400,39400,39400,39400,115
|
|
20241018,131200,2858236000,39400,39400,39400,39400,100
|
|
20241018,131100,2854296000,39350,39350,39350,39350,692
|
|
20241018,131000,2827065800,39350,39400,39400,39350,158
|
|
20241018,130900,2820847500,39350,39450,39500,39350,933
|
|
20241018,130800,2784084850,39450,39500,39500,39450,551
|
|
20241018,130700,2762347850,39500,39500,39500,39500,625
|
|
20241018,130600,2737660350,39550,39550,39600,39550,115
|
|
20241018,130500,2733111450,39550,39500,39550,39500,139
|
|
20241018,130400,2727620150,39550,39450,39550,39450,124
|
|
20241018,130300,2722721550,39500,39500,39500,39500,847
|
|
20241018,130200,2689265050,39450,39400,39450,39400,49
|
|
20241018,130100,2687334300,39450,39450,39450,39450,612
|
|
20241018,130000,2663190900,39450,39500,39500,39450,211
|
|
20241018,125900,2654863900,39500,39500,39500,39500,0
|
|
20241018,125800,2654863900,39500,39500,39500,39500,0
|
|
20241018,125700,2654863900,39500,39550,39550,39500,9
|
|
20241018,125600,2654508150,39550,39550,39550,39550,11
|
|
20241018,125500,2654073100,39500,39500,39550,39500,95
|
|
20241018,125400,2650317000,39600,39700,39700,39600,96
|
|
20241018,125300,2646505900,39700,39600,39700,39600,39
|
|
20241018,125200,2644961100,39550,39550,39550,39550,2
|
|
20241018,125100,2644882000,39550,39550,39550,39550,17
|
|
20241018,125000,2644209650,39450,39500,39500,39450,141
|
|
20241018,124900,2638644150,39500,39500,39500,39500,0
|
|
20241018,124800,2638644150,39500,39500,39500,39500,6
|
|
20241018,124700,2638407150,39500,39500,39500,39500,15
|
|
20241018,124600,2637814650,39500,39500,39500,39500,3
|
|
20241018,124500,2637696150,39500,39500,39500,39450,167
|
|
20241018,124400,2631104900,39550,39550,39550,39550,12
|
|
20241018,124300,2630630300,39550,39500,39550,39500,32
|
|
20241018,124200,2629365300,39500,39500,39500,39450,33
|
|
20241018,124100,2628062400,39500,39500,39500,39500,43
|
|
20241018,124000,2626363900,39500,39450,39500,39450,143
|
|
20241018,123900,2620722050,39500,39450,39500,39450,51
|
|
20241018,123800,2618710050,39450,39500,39500,39450,50
|
|
20241018,123700,2616736300,39600,39550,39600,39550,32
|
|
20241018,123600,2615469200,39550,39550,39550,39550,21
|
|
20241018,123500,2614638650,39450,39450,39450,39450,138
|
|
20241018,123400,2609194550,39450,39500,39500,39450,100
|
|
20241018,123300,2605246000,39450,39450,39450,39450,57
|
|
20241018,123200,2602997350,39450,39550,39550,39450,88
|
|
20241018,123100,2599523200,39550,39550,39550,39550,1
|
|
20241018,123000,2599483650,39600,39650,39650,39600,191
|
|
20241018,122900,2591918450,39650,39700,39700,39650,487
|
|
20241018,122800,2572585000,39650,39650,39650,39650,14
|
|
20241018,122700,2572029900,39600,39550,39600,39550,63
|
|
20241018,122600,2569537150,39600,39600,39600,39600,26
|
|
20241018,122500,2568507550,39550,39600,39700,39500,232
|
|
20241018,122400,2559332650,39600,39600,39600,39600,0
|
|
20241018,122300,2559332650,39600,39500,39600,39500,203
|
|
20241018,122200,2551309000,39500,39500,39500,39500,0
|
|
20241018,122100,2551309000,39500,39500,39500,39500,8
|
|
20241018,122000,2550993000,39450,39550,39550,39450,102
|
|
20241018,121900,2546965300,39550,39550,39550,39550,1
|
|
20241018,121800,2546925750,39600,39600,39600,39600,20
|
|
20241018,121700,2546133750,39550,39550,39550,39550,1
|
|
20241018,121600,2546094200,39550,39550,39550,39550,1
|
|
20241018,121500,2546054650,39500,39500,39500,39400,195
|
|
20241018,121400,2538358000,39500,39500,39500,39500,0
|
|
20241018,121300,2538358000,39500,39450,39500,39450,4
|
|
20241018,121200,2538200050,39450,39550,39550,39450,115
|
|
20241018,121100,2533662550,39450,39400,39600,39400,115
|
|
20241018,121000,2529117000,39400,39450,39450,39400,209
|
|
20241018,120900,2520873100,39450,39500,39500,39450,45
|
|
20241018,120800,2519096350,39500,39550,39600,39500,333
|
|
20241018,120700,2505929050,39550,39650,39650,39550,852
|
|
20241018,120600,2472164300,39650,39650,39650,39650,380
|
|
20241018,120500,2457097300,39650,39750,39750,39650,168
|
|
20241018,120400,2450430250,39750,39750,39750,39750,0
|
|
20241018,120300,2450430250,39750,39750,39750,39750,0
|
|
20241018,120200,2450430250,39750,39750,39750,39750,0
|
|
20241018,120100,2450430250,39750,39750,39750,39750,540
|
|
20241018,120000,2428965250,39800,39750,39800,39750,125
|
|
20241018,115900,2423996350,39800,39800,39800,39800,110
|
|
20241018,115800,2419618350,39700,39700,39700,39700,0
|
|
20241018,115700,2419618350,39700,39700,39700,39700,19
|
|
20241018,115600,2418864050,39700,39700,39700,39700,41
|
|
20241018,115500,2417236350,39650,39650,39650,39650,108
|
|
20241018,115400,2412954150,39700,39700,39700,39700,9
|
|
20241018,115300,2412596850,39700,39700,39700,39700,30
|
|
20241018,115200,2411405850,39700,39700,39700,39700,0
|
|
20241018,115100,2411405850,39700,39700,39700,39700,0
|
|
20241018,115000,2411405850,39700,39700,39700,39650,391
|
|
20241018,114900,2395886650,39700,39800,39800,39700,387
|
|
20241018,114800,2380516600,39800,39850,39850,39800,332
|
|
20241018,114700,2367286450,39850,39750,39850,39750,71
|
|
20241018,114600,2364459650,39700,39700,39700,39700,1
|
|
20241018,114500,2364419950,39700,39750,39750,39700,172
|
|
20241018,114400,2357588700,39750,39750,39750,39750,0
|
|
20241018,114300,2357588700,39750,39750,39750,39750,0
|
|
20241018,114200,2357588700,39750,39750,39750,39750,3
|
|
20241018,114100,2357469450,39800,39750,39800,39750,83
|
|
20241018,114000,2354166100,39800,39700,39800,39700,172
|
|
20241018,113900,2347329400,39800,39750,39800,39750,600
|
|
20241018,113800,2323457300,39700,39700,39700,39700,0
|
|
20241018,113700,2323457300,39700,39700,39700,39700,21
|
|
20241018,113600,2322623600,39700,39700,39750,39700,5
|
|
20241018,113500,2322425050,39600,39650,39650,39600,62
|
|
20241018,113400,2319967450,39750,39750,39750,39750,113
|
|
20241018,113300,2315475700,39700,39650,39700,39650,14
|
|
20241018,113200,2314920100,39650,39600,39650,39600,39
|
|
20241018,113100,2313373900,39650,39750,39750,39650,5
|
|
20241018,113000,2313175350,39650,39700,39700,39600,275
|
|
20241018,112900,2302270700,39750,39750,39750,39750,279
|
|
20241018,112800,2291180450,39750,39600,39750,39600,690
|
|
20241018,112700,2263773500,39600,39600,39600,39500,18
|
|
20241018,112600,2263061300,39500,39500,39500,39500,11
|
|
20241018,112500,2262626800,39500,39550,39550,39500,160
|
|
20241018,112400,2256301250,39600,39550,39600,39550,65
|
|
20241018,112300,2253727450,39550,39450,39550,39450,583
|
|
20241018,112200,2230700800,39450,39450,39450,39450,41
|
|
20241018,112100,2229083350,39450,39500,39500,39450,386
|
|
20241018,112000,2213846800,39500,39450,39500,39450,128
|
|
20241018,111900,2208797000,39500,39500,39500,39500,213
|
|
20241018,111800,2200383500,39450,39450,39450,39450,17
|
|
20241018,111700,2199712850,39500,39450,39500,39450,107
|
|
20241018,111600,2195491350,39450,39500,39500,39450,386
|
|
20241018,111500,2180244800,39500,39500,39500,39500,265
|
|
20241018,111400,2169777300,39550,39550,39550,39500,13
|
|
20241018,111300,2169263200,39550,39550,39550,39550,326
|
|
20241018,111200,2156369900,39550,39550,39550,39550,78
|
|
20241018,111100,2153285000,39600,39600,39600,39600,8
|
|
20241018,111000,2152968200,39600,39550,39600,39500,798
|
|
20241018,110900,2121415500,39600,39550,39600,39550,56
|
|
20241018,110800,2119200500,39500,39500,39500,39500,8
|
|
20241018,110700,2118884500,39500,39600,39600,39500,64
|
|
20241018,110600,2116351750,39600,39600,39600,39600,10
|
|
20241018,110500,2115955750,39600,39550,39600,39550,131
|
|
20241018,110400,2110773600,39550,39550,39550,39550,0
|
|
20241018,110300,2110773600,39550,39500,39550,39500,91
|
|
20241018,110200,2107174600,39500,39500,39500,39500,3
|
|
20241018,110100,2107056100,39450,39550,39550,39450,85
|
|
20241018,110000,2103700050,39500,39700,39700,39500,157
|
|
20241018,105900,2097493500,39700,39550,39700,39500,558
|
|
20241018,105800,2075345050,39500,39400,39500,39400,836
|
|
20241018,105700,2042338200,39250,39250,39250,39250,640
|
|
20241018,105600,2017218200,39250,39350,39500,39250,1140
|
|
20241018,105500,1972426050,39350,39500,39650,39350,1759
|
|
20241018,105400,1903069250,39500,39550,39600,39500,576
|
|
20241018,105300,1880292650,39550,39600,39600,39550,201
|
|
20241018,105200,1872343000,39600,39550,39600,39550,4
|
|
20241018,105100,1872184700,39550,39700,39700,39550,63
|
|
20241018,105000,1869690500,39750,39550,39750,39500,433
|
|
20241018,104900,1852524850,39550,39650,39650,39500,1666
|
|
20241018,104800,1786649100,39650,39650,39650,39650,39
|
|
20241018,104700,1785102750,39650,39600,39650,39600,101
|
|
20241018,104600,1781103100,39600,39700,39700,39600,1761
|
|
20241018,104500,1711224400,39750,39700,39750,39700,297
|
|
20241018,104400,1699433400,39750,39800,39800,39750,248
|
|
20241018,104300,1689570400,39800,39750,39800,39750,303
|
|
20241018,104200,1677526100,39750,39800,39800,39750,665
|
|
20241018,104100,1651079200,39900,39800,39900,39800,105
|
|
20241018,104000,1646892000,39800,39850,39850,39800,206
|
|
20241018,103900,1638687500,39900,39900,39900,39900,93
|
|
20241018,103800,1634976800,39950,39950,39950,39900,11
|
|
20241018,103700,1634537500,39900,39900,39900,39900,70
|
|
20241018,103600,1631744500,39850,39850,39850,39850,1
|
|
20241018,103500,1631704650,39800,39900,39900,39800,2604
|
|
20241018,103400,1527996200,39950,39900,39950,39900,4
|
|
20241018,103300,1527836550,39900,39950,39950,39900,228
|
|
20241018,103200,1518733350,39900,39800,39900,39800,252
|
|
20241018,103100,1508681000,39850,39800,39850,39750,15
|
|
20241018,103000,1508084450,39800,39850,39850,39750,1004
|
|
20241018,102900,1468146250,39800,39900,39950,39800,82
|
|
20241018,102800,1464881100,39900,39900,39900,39900,87
|
|
20241018,102700,1461409800,39900,39850,39900,39850,167
|
|
20241018,102600,1454746550,39900,39850,39900,39850,100
|
|
20241018,102500,1450758300,39800,39800,39800,39750,121
|
|
20241018,102400,1445944700,39800,39800,39800,39800,2
|
|
20241018,102300,1445865100,39800,39800,39800,39800,4
|
|
20241018,102200,1445705900,39750,39750,39750,39750,0
|
|
20241018,102100,1445705900,39750,39800,39850,39750,72
|
|
20241018,102000,1442840250,39900,39850,39900,39800,145
|
|
20241018,101900,1437066050,39850,39850,39850,39850,26
|
|
20241018,101800,1436029950,39800,39750,39800,39750,64
|
|
20241018,101700,1433485850,39750,39800,39800,39750,242
|
|
20241018,101600,1423861750,39800,39900,39900,39800,40
|
|
20241018,101500,1422269650,39900,39850,39900,39800,72
|
|
20241018,101400,1419403100,39850,39850,39850,39850,35
|
|
20241018,101300,1418008350,39850,39850,39850,39850,10
|
|
20241018,101200,1417609850,39850,39750,39850,39750,17
|
|
20241018,101100,1416933900,39750,40000,40000,39750,4101
|
|
20241018,101000,1253661400,40000,40050,40050,40000,143
|
|
20241018,100900,1247940800,40050,40050,40050,40050,2
|
|
20241018,100800,1247860700,40050,40050,40050,40000,102
|
|
20241018,100700,1243776800,40000,39850,40000,39850,314
|
|
20241018,100600,1231224250,39850,39850,39900,39850,25
|
|
20241018,100500,1230227000,39800,40050,40050,39800,1769
|
|
20241018,100400,1159704750,40050,40050,40050,40050,19
|
|
20241018,100300,1158943800,40050,40050,40050,40050,45
|
|
20241018,100200,1157141550,40050,40050,40050,40050,3
|
|
20241018,100100,1157021400,40050,40050,40050,40000,59
|
|
20241018,100000,1154660950,40050,40000,40100,40000,209
|
|
20241018,095900,1146290500,40100,40000,40100,40000,153
|
|
20241018,095800,1140161650,40050,40050,40050,40050,39
|
|
20241018,095700,1138599700,40050,40000,40050,40000,245
|
|
20241018,095600,1128792450,39950,39850,39950,39800,119
|
|
20241018,095500,1124047000,39800,39900,39900,39800,173
|
|
20241018,095400,1117157400,39900,39900,39900,39850,84
|
|
20241018,095300,1113805900,39900,39800,39900,39800,56
|
|
20241018,095200,1111576900,39750,39750,39750,39750,23
|
|
20241018,095100,1110662650,39750,39900,39900,39750,1896
|
|
20241018,095000,1035221550,39850,39900,39900,39850,262
|
|
20241018,094900,1024775550,39900,39900,39900,39900,186
|
|
20241018,094800,1017354150,39900,39850,39900,39850,3
|
|
20241018,094700,1017234500,39850,39900,39900,39850,23
|
|
20241018,094600,1016317800,39900,39800,39900,39800,147
|
|
20241018,094500,1010459900,39800,39800,40000,39800,448
|
|
20241018,094400,992624750,39800,39800,39850,39800,316
|
|
20241018,094300,980047850,39800,39850,39850,39800,954
|
|
20241018,094200,942061800,39800,40000,40000,39800,535
|
|
20241018,094100,920747550,40000,40000,40000,40000,94
|
|
20241018,094000,916987550,40000,39900,40000,39850,79
|
|
20241018,093900,913839000,40050,40000,40050,40000,94
|
|
20241018,093800,910078950,39900,40000,40000,39900,533
|
|
20241018,093700,888808850,40050,40000,40050,40000,107
|
|
20241018,093600,884526050,39900,39900,39900,39900,106
|
|
20241018,093500,880296650,39900,39900,39900,39800,63
|
|
20241018,093400,877786950,39950,39950,40000,39950,51
|
|
20241018,093300,875749050,39800,39800,39850,39800,102
|
|
20241018,093200,871689400,39800,39850,39850,39800,225
|
|
20241018,093100,862732150,39850,39850,39950,39850,122
|
|
20241018,093000,857870350,39850,39900,40000,39850,549
|
|
20241018,092900,835965650,39900,40000,40000,39900,367
|
|
20241018,092800,821313650,40000,40100,40100,40000,522
|
|
20241018,092700,800429700,40000,40000,40000,40000,7
|
|
20241018,092600,800149700,40000,40000,40000,40000,334
|
|
20241018,092500,786789700,40000,40000,40000,39850,832
|
|
20241018,092400,753526900,39950,39950,40000,39900,217
|
|
20241018,092300,744848500,39950,39900,39950,39900,665
|
|
20241018,092200,718310500,39850,39800,39850,39750,381
|
|
20241018,092100,703141250,39800,39850,39850,39750,147
|
|
20241018,092000,697292150,39850,39900,39900,39700,1870
|
|
20241018,091900,622847750,39900,39900,39900,39850,632
|
|
20241018,091800,597648200,39900,39900,39900,39850,159
|
|
20241018,091700,591306450,39850,39750,39900,39700,304
|
|
20241018,091600,579202150,39750,39900,39900,39700,1957
|
|
20241018,091500,501387000,39850,40100,40100,39850,540
|
|
20241018,091400,479816500,40100,40100,40200,39950,2711
|
|
20241018,091300,371360700,40100,40150,40250,40050,1638
|
|
20241018,091200,305702150,40150,40150,40150,40150,154
|
|
20241018,091100,299519050,40100,40100,40200,40100,429
|
|
20241018,091000,282296100,40100,40250,40250,40100,1288
|
|
20241018,090900,230596400,40250,40450,40450,40200,583
|
|
20241018,090800,207094700,40500,40650,40650,40450,1127
|
|
20241018,090700,161434000,40600,40700,40700,40600,697
|
|
20241018,090600,133099850,40700,40700,40700,40700,93
|
|
20241018,090500,129314750,40700,40950,40950,40650,235
|
|
20241018,090400,119753600,40700,40900,40900,40700,340
|
|
20241018,090300,105878650,40900,41050,41100,40850,385
|
|
20241018,090200,90114100,40950,41250,41300,40900,421
|
|
20241018,090100,72821750,41250,40950,41250,40950,222
|
|
20241018,090000,63700300,40950,40800,41100,40800,1559
|