596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,185200,2784304050,39500,39500,39500,39500,0
|
|
20241021,185100,2784304050,39500,39500,39500,39500,0
|
|
20241021,185000,2784304050,39500,39500,39500,39500,0
|
|
20241021,184900,2784304050,39500,39500,39500,39500,0
|
|
20241021,184800,2784304050,39500,39500,39500,39500,0
|
|
20241021,184700,2784304050,39500,39500,39500,39500,0
|
|
20241021,184600,2784304050,39500,39500,39500,39500,0
|
|
20241021,184500,2784304050,39500,39500,39500,39500,0
|
|
20241021,184400,2784304050,39500,39500,39500,39500,0
|
|
20241021,184300,2784304050,39500,39500,39500,39500,0
|
|
20241021,184200,2784304050,39500,39500,39500,39500,0
|
|
20241021,184100,2784304050,39500,39500,39500,39500,0
|
|
20241021,184000,2784304050,39500,39500,39500,39500,0
|
|
20241021,183900,2784304050,39500,39500,39500,39500,0
|
|
20241021,183800,2784304050,39500,39500,39500,39500,0
|
|
20241021,183700,2784304050,39500,39500,39500,39500,0
|
|
20241021,183600,2784304050,39500,39500,39500,39500,0
|
|
20241021,183500,2784304050,39500,39500,39500,39500,0
|
|
20241021,183400,2784304050,39500,39500,39500,39500,0
|
|
20241021,183300,2784304050,39500,39500,39500,39500,0
|
|
20241021,183200,2784304050,39500,39500,39500,39500,0
|
|
20241021,183100,2784304050,39500,39500,39500,39500,0
|
|
20241021,183000,2784304050,39500,39500,39500,39500,0
|
|
20241021,182900,2784304050,39500,39500,39500,39500,0
|
|
20241021,182800,2784304050,39500,39500,39500,39500,0
|
|
20241021,182700,2784304050,39500,39500,39500,39500,0
|
|
20241021,182600,2784304050,39500,39500,39500,39500,0
|
|
20241021,182500,2784304050,39500,39500,39500,39500,0
|
|
20241021,182400,2784304050,39500,39500,39500,39500,0
|
|
20241021,182300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,182200,2784304050,39500,39500,39500,39500,0
|
|
20241021,182100,2784304050,39500,39500,39500,39500,0
|
|
20241021,182000,2784304050,39500,39500,39500,39500,0
|
|
20241021,181900,2784304050,39500,39500,39500,39500,0
|
|
20241021,181800,2784304050,39500,39500,39500,39500,0
|
|
20241021,181700,2784304050,39500,39500,39500,39500,0
|
|
20241021,181600,2784304050,39500,39500,39500,39500,0
|
|
20241021,181500,2784304050,39500,39500,39500,39500,0
|
|
20241021,181400,2784304050,39500,39500,39500,39500,0
|
|
20241021,181300,2784304050,39500,39500,39500,39500,0
|
|
20241021,181200,2784304050,39500,39500,39500,39500,0
|
|
20241021,181100,2784304050,39500,39500,39500,39500,0
|
|
20241021,181000,2784304050,39500,39500,39500,39500,0
|
|
20241021,180900,2784304050,39500,39500,39500,39500,0
|
|
20241021,180800,2784304050,39500,39500,39500,39500,0
|
|
20241021,180700,2784304050,39500,39500,39500,39500,0
|
|
20241021,180600,2784304050,39500,39500,39500,39500,0
|
|
20241021,180500,2784304050,39500,39500,39500,39500,0
|
|
20241021,180400,2784304050,39500,39500,39500,39500,0
|
|
20241021,180300,2784304050,39500,39500,39500,39500,0
|
|
20241021,180200,2784304050,39500,39500,39500,39500,0
|
|
20241021,180100,2784304050,39500,39500,39500,39500,0
|
|
20241021,180000,2784304050,39500,39500,39500,39500,0
|
|
20241021,175900,2784304050,39500,39500,39500,39500,0
|
|
20241021,175800,2784304050,39500,39500,39500,39500,0
|
|
20241021,175700,2784304050,39500,39500,39500,39500,0
|
|
20241021,175600,2784304050,39500,39500,39500,39500,0
|
|
20241021,175500,2784304050,39500,39500,39500,39500,0
|
|
20241021,175400,2784304050,39500,39500,39500,39500,0
|
|
20241021,175300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,175200,2784304050,39500,39500,39500,39500,0
|
|
20241021,175100,2784304050,39500,39500,39500,39500,0
|
|
20241021,175000,2784304050,39500,39500,39500,39500,0
|
|
20241021,174900,2784304050,39500,39500,39500,39500,0
|
|
20241021,174800,2784304050,39500,39500,39500,39500,0
|
|
20241021,174700,2784304050,39500,39500,39500,39500,0
|
|
20241021,174600,2784304050,39500,39500,39500,39500,0
|
|
20241021,174500,2784304050,39500,39500,39500,39500,0
|
|
20241021,174400,2784304050,39500,39500,39500,39500,0
|
|
20241021,174300,2784304050,39500,39500,39500,39500,0
|
|
20241021,174200,2784304050,39500,39500,39500,39500,0
|
|
20241021,174100,2784304050,39500,39500,39500,39500,0
|
|
20241021,174000,2784304050,39500,39500,39500,39500,0
|
|
20241021,173900,2784304050,39500,39500,39500,39500,0
|
|
20241021,173800,2784304050,39500,39500,39500,39500,0
|
|
20241021,173700,2784304050,39500,39500,39500,39500,0
|
|
20241021,173600,2784304050,39500,39500,39500,39500,0
|
|
20241021,173500,2784304050,39500,39500,39500,39500,0
|
|
20241021,173400,2784304050,39500,39500,39500,39500,0
|
|
20241021,173300,2784304050,39500,39500,39500,39500,0
|
|
20241021,173200,2784304050,39500,39500,39500,39500,0
|
|
20241021,173100,2784304050,39500,39500,39500,39500,0
|
|
20241021,173000,2784304050,39500,39500,39500,39500,0
|
|
20241021,172900,2784304050,39500,39500,39500,39500,0
|
|
20241021,172800,2784304050,39500,39500,39500,39500,0
|
|
20241021,172700,2784304050,39500,39500,39500,39500,0
|
|
20241021,172600,2784304050,39500,39500,39500,39500,0
|
|
20241021,172500,2784304050,39500,39500,39500,39500,0
|
|
20241021,172400,2784304050,39500,39500,39500,39500,0
|
|
20241021,172300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,172200,2784304050,39500,39500,39500,39500,0
|
|
20241021,172100,2784304050,39500,39500,39500,39500,0
|
|
20241021,172000,2784304050,39500,39500,39500,39500,0
|
|
20241021,171900,2784304050,39500,39500,39500,39500,0
|
|
20241021,171800,2784304050,39500,39500,39500,39500,0
|
|
20241021,171700,2784304050,39500,39500,39500,39500,0
|
|
20241021,171600,2784304050,39500,39500,39500,39500,0
|
|
20241021,171500,2784304050,39500,39500,39500,39500,0
|
|
20241021,171400,2784304050,39500,39500,39500,39500,0
|
|
20241021,171300,2784304050,39500,39500,39500,39500,0
|
|
20241021,171200,2784304050,39500,39500,39500,39500,0
|
|
20241021,171100,2784304050,39500,39500,39500,39500,0
|
|
20241021,171000,2784304050,39500,39500,39500,39500,0
|
|
20241021,170900,2784304050,39500,39500,39500,39500,0
|
|
20241021,170800,2784304050,39500,39500,39500,39500,0
|
|
20241021,170700,2784304050,39500,39500,39500,39500,0
|
|
20241021,170600,2784304050,39500,39500,39500,39500,0
|
|
20241021,170500,2784304050,39500,39500,39500,39500,0
|
|
20241021,170400,2784304050,39500,39500,39500,39500,0
|
|
20241021,170300,2784304050,39500,39500,39500,39500,0
|
|
20241021,170200,2784304050,39500,39500,39500,39500,0
|
|
20241021,170100,2784304050,39500,39500,39500,39500,0
|
|
20241021,170000,2784304050,39500,39500,39500,39500,0
|
|
20241021,165900,2784304050,39500,39500,39500,39500,0
|
|
20241021,165800,2784304050,39500,39500,39500,39500,0
|
|
20241021,165700,2784304050,39500,39500,39500,39500,0
|
|
20241021,165600,2784304050,39500,39500,39500,39500,0
|
|
20241021,165500,2784304050,39500,39500,39500,39500,0
|
|
20241021,165400,2784304050,39500,39500,39500,39500,0
|
|
20241021,165300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,165200,2784304050,39500,39500,39500,39500,0
|
|
20241021,165100,2784304050,39500,39500,39500,39500,0
|
|
20241021,165000,2784304050,39500,39500,39500,39500,0
|
|
20241021,164900,2784304050,39500,39500,39500,39500,0
|
|
20241021,164800,2784304050,39500,39500,39500,39500,0
|
|
20241021,164700,2784304050,39500,39500,39500,39500,0
|
|
20241021,164600,2784304050,39500,39500,39500,39500,0
|
|
20241021,164500,2784304050,39500,39500,39500,39500,0
|
|
20241021,164400,2784304050,39500,39500,39500,39500,0
|
|
20241021,164300,2784304050,39500,39500,39500,39500,0
|
|
20241021,164200,2784304050,39500,39500,39500,39500,0
|
|
20241021,164100,2784304050,39500,39500,39500,39500,0
|
|
20241021,164000,2784304050,39500,39500,39500,39500,0
|
|
20241021,163900,2784304050,39500,39500,39500,39500,0
|
|
20241021,163800,2784304050,39500,39500,39500,39500,0
|
|
20241021,163700,2784304050,39500,39500,39500,39500,0
|
|
20241021,163600,2784304050,39500,39500,39500,39500,0
|
|
20241021,163500,2784304050,39500,39500,39500,39500,0
|
|
20241021,163400,2784304050,39500,39500,39500,39500,0
|
|
20241021,163300,2784304050,39500,39500,39500,39500,0
|
|
20241021,163200,2784304050,39500,39500,39500,39500,0
|
|
20241021,163100,2784304050,39500,39500,39500,39500,0
|
|
20241021,163000,2784304050,39500,39500,39500,39500,0
|
|
20241021,162900,2784304050,39500,39500,39500,39500,0
|
|
20241021,162800,2784304050,39500,39500,39500,39500,0
|
|
20241021,162700,2784304050,39500,39500,39500,39500,0
|
|
20241021,162600,2784304050,39500,39500,39500,39500,0
|
|
20241021,162500,2784304050,39500,39500,39500,39500,0
|
|
20241021,162400,2784304050,39500,39500,39500,39500,0
|
|
20241021,162300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,162200,2784304050,39500,39500,39500,39500,0
|
|
20241021,162100,2784304050,39500,39500,39500,39500,0
|
|
20241021,162000,2784304050,39500,39500,39500,39500,0
|
|
20241021,161900,2784304050,39500,39500,39500,39500,0
|
|
20241021,161800,2784304050,39500,39500,39500,39500,0
|
|
20241021,161700,2784304050,39500,39500,39500,39500,0
|
|
20241021,161600,2784304050,39500,39500,39500,39500,0
|
|
20241021,161500,2784304050,39500,39500,39500,39500,0
|
|
20241021,161400,2784304050,39500,39500,39500,39500,0
|
|
20241021,161300,2784304050,39500,39500,39500,39500,0
|
|
20241021,161200,2784304050,39500,39500,39500,39500,0
|
|
20241021,161100,2784304050,39500,39500,39500,39500,0
|
|
20241021,161000,2784304050,39500,39500,39500,39500,0
|
|
20241021,160900,2784304050,39500,39500,39500,39500,0
|
|
20241021,160800,2784304050,39500,39500,39500,39500,0
|
|
20241021,160700,2784304050,39500,39500,39500,39500,0
|
|
20241021,160600,2784304050,39500,39500,39500,39500,0
|
|
20241021,160500,2784304050,39500,39500,39500,39500,0
|
|
20241021,160400,2784304050,39500,39500,39500,39500,0
|
|
20241021,160300,2784304050,39500,39500,39500,39500,0
|
|
20241021,160200,2784304050,39500,39500,39500,39500,0
|
|
20241021,160100,2784304050,39500,39500,39500,39500,0
|
|
20241021,160000,2784304050,39500,39500,39500,39500,0
|
|
20241021,155900,2784304050,39500,39500,39500,39500,0
|
|
20241021,155800,2784304050,39500,39500,39500,39500,0
|
|
20241021,155700,2784304050,39500,39500,39500,39500,0
|
|
20241021,155600,2784304050,39500,39500,39500,39500,0
|
|
20241021,155500,2784304050,39500,39500,39500,39500,0
|
|
20241021,155400,2784304050,39500,39500,39500,39500,0
|
|
20241021,155300,2784304050,39500,39500,39500,39500,1438
|
|
20241021,155200,2784304050,39500,39500,39500,39500,0
|
|
20241021,155100,2784304050,39500,39500,39500,39500,0
|
|
20241021,155000,2784304050,39500,39500,39500,39500,0
|
|
20241021,154900,2784304050,39500,39500,39500,39500,0
|
|
20241021,154800,2784304050,39500,39500,39500,39500,0
|
|
20241021,154700,2784304050,39500,39500,39500,39500,0
|
|
20241021,154600,2784304050,39500,39500,39500,39500,0
|
|
20241021,154500,2784304050,39500,39500,39500,39500,0
|
|
20241021,154400,2784304050,39500,39500,39500,39500,0
|
|
20241021,154300,2784304050,39500,39500,39500,39500,0
|
|
20241021,154200,2784304050,39500,39500,39500,39500,0
|
|
20241021,154100,2784304050,39500,39500,39500,39500,0
|
|
20241021,154000,2784304050,39500,39500,39500,39500,0
|
|
20241021,153900,2784304050,39500,39500,39500,39500,0
|
|
20241021,153800,2784304050,39500,39500,39500,39500,0
|
|
20241021,153700,2784304050,39500,39500,39500,39500,0
|
|
20241021,153600,2784304050,39500,39500,39500,39500,0
|
|
20241021,153500,2784304050,39500,39500,39500,39500,0
|
|
20241021,153400,2784304050,39500,39500,39500,39500,0
|
|
20241021,153300,2784304050,39500,39500,39500,39500,0
|
|
20241021,153200,2784304050,39500,39500,39500,39500,0
|
|
20241021,153100,2784304050,39500,39500,39500,39500,0
|
|
20241021,153000,2784304050,39500,39500,39500,39500,1438
|
|
20241021,152900,2727503050,39450,39450,39450,39450,0
|
|
20241021,152800,2727503050,39450,39450,39450,39450,0
|
|
20241021,152700,2727503050,39450,39450,39450,39450,0
|
|
20241021,152600,2727503050,39450,39450,39450,39450,0
|
|
20241021,152500,2727503050,39450,39450,39450,39450,0
|
|
20241021,152400,2727503050,39450,39450,39450,39450,0
|
|
20241021,152300,2727503050,39450,39450,39450,39450,0
|
|
20241021,152200,2727503050,39450,39450,39450,39450,0
|
|
20241021,152100,2727503050,39450,39450,39450,39450,0
|
|
20241021,152000,2727503050,39450,39450,39450,39450,0
|
|
20241021,151900,2727503050,39450,39450,39450,39250,452
|
|
20241021,151800,2709732350,39450,39450,39450,39350,77
|
|
20241021,151700,2706697800,39500,39400,39500,39400,209
|
|
20241021,151600,2698457500,39450,39350,39450,39300,26
|
|
20241021,151500,2697435500,39400,39300,39400,39250,296
|
|
20241021,151400,2685795350,39300,39300,39300,39300,145
|
|
20241021,151300,2680096850,39300,39300,39300,39300,0
|
|
20241021,151200,2680096850,39300,39300,39300,39300,152
|
|
20241021,151100,2674123250,39300,39250,39300,39250,16
|
|
20241021,151000,2673495200,39250,39250,39250,39250,21
|
|
20241021,150900,2672670950,39250,39300,39300,39250,75
|
|
20241021,150800,2669725050,39400,39350,39400,39350,671
|
|
20241021,150700,2643320050,39350,39350,39350,39350,0
|
|
20241021,150600,2643320050,39350,39200,39350,39200,400
|
|
20241021,150500,2627601250,39250,39250,39250,39250,33
|
|
20241021,150400,2626306000,39200,39250,39250,39200,151
|
|
20241021,150300,2620381550,39250,39250,39250,39250,42
|
|
20241021,150200,2618733050,39300,39250,39300,39250,169
|
|
20241021,150100,2612092500,39250,39250,39250,39250,100
|
|
20241021,150000,2608167500,39250,39300,39300,39250,15
|
|
20241021,145900,2607578550,39250,39300,39300,39250,58
|
|
20241021,145800,2605300500,39300,39350,39350,39300,468
|
|
20241021,145700,2586908000,39300,39350,39350,39300,22
|
|
20241021,145600,2586043350,39300,39300,39300,39300,20
|
|
20241021,145500,2585257350,39300,39300,39300,39250,302
|
|
20241021,145400,2573393550,39300,39300,39300,39300,1
|
|
20241021,145300,2573354250,39200,39350,39350,39200,526
|
|
20241021,145200,2552723200,39350,39300,39350,39300,2
|
|
20241021,145100,2552644550,39350,39350,39350,39250,502
|
|
20241021,145000,2532910700,39350,39400,39400,39350,8
|
|
20241021,144900,2532595850,39350,39350,39350,39350,22
|
|
20241021,144800,2531730150,39350,39300,39350,39300,441
|
|
20241021,144700,2514381800,39300,39300,39300,39300,5
|
|
20241021,144600,2514185300,39300,39250,39300,39200,277
|
|
20241021,144500,2503315800,39150,39250,39250,39150,532
|
|
20241021,144400,2482456200,39350,39350,39350,39350,2
|
|
20241021,144300,2482377500,39350,39300,39350,39300,547
|
|
20241021,144200,2460855400,39250,39250,39250,39250,0
|
|
20241021,144100,2460855400,39250,39350,39350,39250,218
|
|
20241021,144000,2452290800,39350,39350,39350,39350,4
|
|
20241021,143900,2452133400,39350,39350,39350,39350,2
|
|
20241021,143800,2452054700,39350,39350,39350,39350,2
|
|
20241021,143700,2451976000,39350,39350,39350,39350,54
|
|
20241021,143600,2449851100,39300,39300,39300,39300,30
|
|
20241021,143500,2448672100,39300,39350,39350,39300,108
|
|
20241021,143400,2444427300,39400,39350,39400,39350,34
|
|
20241021,143300,2443089050,39350,39300,39350,39300,166
|
|
20241021,143200,2436562750,39300,39300,39300,39300,2
|
|
20241021,143100,2436484150,39300,39250,39300,39250,16
|
|
20241021,143000,2435856100,39250,39250,39250,39250,129
|
|
20241021,142900,2430792850,39150,39100,39300,39100,1132
|
|
20241021,142800,2386480100,39300,39250,39300,39100,1308
|
|
20241021,142700,2335262350,39250,39300,39300,39250,336
|
|
20241021,142600,2322069700,39300,39400,39400,39300,282
|
|
20241021,142500,2310983700,39400,39450,39450,39400,225
|
|
20241021,142400,2302113000,39500,39550,39550,39500,31
|
|
20241021,142300,2300888450,39550,39500,39550,39500,46
|
|
20241021,142200,2299071350,39500,39500,39500,39500,20
|
|
20241021,142100,2298281350,39500,39500,39500,39500,61
|
|
20241021,142000,2295871850,39550,39500,39550,39500,426
|
|
20241021,141900,2279036800,39500,39500,39500,39500,90
|
|
20241021,141800,2275481800,39600,39600,39600,39550,323
|
|
20241021,141700,2262692700,39600,39550,39600,39550,173
|
|
20241021,141600,2255842300,39550,39550,39550,39550,11
|
|
20241021,141500,2255407250,39550,39500,39550,39500,397
|
|
20241021,141400,2239721550,39500,39500,39500,39500,142
|
|
20241021,141300,2234112550,39500,39500,39500,39500,1
|
|
20241021,141200,2234073050,39500,39500,39500,39500,1
|
|
20241021,141100,2234033550,39500,39500,39500,39500,210
|
|
20241021,141000,2225738550,39400,39400,39450,39350,252
|
|
20241021,140900,2215815150,39450,39450,39450,39450,2
|
|
20241021,140800,2215736250,39450,39450,39450,39450,1
|
|
20241021,140700,2215696800,39450,39450,39450,39450,1
|
|
20241021,140600,2215657350,39450,39300,39450,39300,18
|
|
20241021,140500,2214949050,39300,39400,39400,39300,293
|
|
20241021,140400,2203426400,39450,39450,39450,39450,107
|
|
20241021,140300,2199205250,39450,39450,39450,39450,1
|
|
20241021,140200,2199165800,39400,39500,39500,39400,27
|
|
20241021,140100,2198099900,39500,39400,39500,39400,21
|
|
20241021,140000,2197271450,39300,39400,39400,39300,305
|
|
20241021,135900,2185269850,39400,39400,39400,39350,38
|
|
20241021,135800,2183772700,39400,39400,39400,39400,2
|
|
20241021,135700,2183693900,39400,39400,39400,39400,3
|
|
20241021,135600,2183575700,39400,39450,39450,39400,3
|
|
20241021,135500,2183457400,39450,39450,39450,39400,211
|
|
20241021,135400,2175137400,39500,39500,39500,39500,1
|
|
20241021,135300,2175097900,39350,39400,39400,39350,134
|
|
20241021,135200,2169819750,39450,39350,39450,39350,122
|
|
20241021,135100,2165011350,39400,39500,39550,39400,158
|
|
20241021,135000,2158782750,39400,39450,39450,39400,229
|
|
20241021,134900,2149760050,39450,39450,39450,39450,0
|
|
20241021,134800,2149760050,39450,39450,39450,39450,102
|
|
20241021,134700,2145736150,39400,39450,39450,39400,12
|
|
20241021,134600,2145263250,39450,39400,39450,39400,12
|
|
20241021,134500,2144789950,39400,39400,39450,39350,277
|
|
20241021,134400,2133879050,39450,39450,39450,39450,12
|
|
20241021,134300,2133405650,39450,39450,39450,39450,0
|
|
20241021,134200,2133405650,39450,39400,39450,39400,87
|
|
20241021,134100,2129977800,39400,39450,39450,39400,208
|
|
20241021,134000,2121773950,39400,39500,39500,39350,199
|
|
20241021,133900,2113933650,39500,39500,39500,39500,30
|
|
20241021,133800,2112748650,39500,39500,39500,39450,7
|
|
20241021,133700,2112472350,39500,39500,39500,39500,2
|
|
20241021,133600,2112393350,39500,39500,39500,39500,3
|
|
20241021,133500,2112274850,39400,39450,39550,39350,250
|
|
20241021,133400,2102413950,39450,39400,39450,39400,5
|
|
20241021,133300,2102216850,39400,39400,39400,39400,3
|
|
20241021,133200,2102098650,39300,39400,39400,39300,308
|
|
20241021,133100,2089984200,39400,39400,39400,39350,479
|
|
20241021,133000,2071112100,39400,39500,39500,39400,1193
|
|
20241021,132900,2024061150,39650,39650,39650,39650,1
|
|
20241021,132800,2024021500,39500,39600,39600,39500,41
|
|
20241021,132700,2022401900,39600,39550,39600,39500,189
|
|
20241021,132600,2014933350,39650,39550,39650,39550,11
|
|
20241021,132500,2014498200,39550,39700,39700,39550,145
|
|
20241021,132400,2008755800,39750,39700,39750,39700,169
|
|
20241021,132300,2002046400,39600,39700,39700,39600,45
|
|
20241021,132200,2000263400,39650,39700,39700,39650,111
|
|
20241021,132100,1995862200,39600,39650,39650,39600,92
|
|
20241021,132000,1992216150,39650,39650,39650,39600,147
|
|
20241021,131900,1986389750,39700,39700,39700,39700,2
|
|
20241021,131800,1986310350,39750,39700,39750,39700,5
|
|
20241021,131700,1986111650,39750,39600,39750,39600,304
|
|
20241021,131600,1974029400,39600,39650,39650,39600,9
|
|
20241021,131500,1973672900,39550,39600,39600,39550,161
|
|
20241021,131400,1967301250,39650,39650,39650,39650,10
|
|
20241021,131300,1966904750,39650,39700,39700,39650,2
|
|
20241021,131200,1966825400,39650,39650,39650,39650,1
|
|
20241021,131100,1966785750,39650,39650,39650,39650,2
|
|
20241021,131000,1966706450,39650,39650,39650,39600,222
|
|
20241021,130900,1957915050,39700,39700,39700,39700,1
|
|
20241021,130800,1957875350,39700,39700,39700,39650,52
|
|
20241021,130700,1955811000,39700,39700,39700,39700,0
|
|
20241021,130600,1955811000,39700,39700,39700,39700,1
|
|
20241021,130500,1955771300,39700,39600,39700,39550,214
|
|
20241021,130400,1947299800,39700,39700,39700,39700,5
|
|
20241021,130300,1947101300,39700,39700,39700,39700,1
|
|
20241021,130200,1947061600,39700,39650,39700,39650,3
|
|
20241021,130100,1946942600,39650,39650,39650,39650,0
|
|
20241021,130000,1946942600,39650,39650,39650,39600,153
|
|
20241021,125900,1940883150,39700,39650,39700,39650,24
|
|
20241021,125800,1939931500,39650,39650,39650,39650,0
|
|
20241021,125700,1939931500,39650,39650,39650,39650,1
|
|
20241021,125600,1939891850,39650,39650,39650,39650,2
|
|
20241021,125500,1939812550,39750,39600,39750,39550,111
|
|
20241021,125400,1935421500,39600,39600,39650,39600,28
|
|
20241021,125300,1934312650,39650,39650,39650,39650,2
|
|
20241021,125200,1934233350,39750,39750,39750,39750,1
|
|
20241021,125100,1934193600,39750,39650,39750,39650,119
|
|
20241021,125000,1929463450,39550,39650,39650,39550,195
|
|
20241021,124900,1921744050,39750,39750,39750,39750,3
|
|
20241021,124800,1921624800,39700,39700,39700,39700,2
|
|
20241021,124700,1921545400,39700,39750,39750,39700,127
|
|
20241021,124600,1916503450,39700,39700,39700,39700,2
|
|
20241021,124500,1916424050,39700,39650,39700,39600,203
|
|
20241021,124400,1908385000,39750,39700,39750,39700,51
|
|
20241021,124300,1906359700,39700,39650,39700,39650,200
|
|
20241021,124200,1898427000,39650,39650,39650,39650,3
|
|
20241021,124100,1898308050,39650,39650,39650,39650,1
|
|
20241021,124000,1898268400,39550,39600,39600,39550,169
|
|
20241021,123900,1891581700,39650,39650,39650,39650,3
|
|
20241021,123800,1891462750,39650,39650,39650,39600,176
|
|
20241021,123700,1884484400,39650,39650,39650,39650,3
|
|
20241021,123600,1884365450,39550,39750,39750,39550,12
|
|
20241021,123500,1883890650,39500,39650,39650,39500,347
|
|
20241021,123400,1870172700,39650,39650,39650,39650,13
|
|
20241021,123300,1869657250,39750,39750,39750,39750,1
|
|
20241021,123200,1869617500,39550,39550,39550,39500,332
|
|
20241021,123100,1856490400,39550,39550,39600,39500,502
|
|
20241021,123000,1836635600,39550,39750,39750,39550,914
|
|
20241021,122900,1800419900,39800,39850,39850,39800,61
|
|
20241021,122800,1797989100,39800,39800,39800,39800,3
|
|
20241021,122700,1797869700,39850,39850,39850,39850,1
|
|
20241021,122600,1797829850,39850,39750,39850,39750,12
|
|
20241021,122500,1797351750,39850,39750,39850,39650,207
|
|
20241021,122400,1789129250,39800,39800,39900,39800,58
|
|
20241021,122300,1786820500,39800,39800,39800,39800,7
|
|
20241021,122200,1786541900,39800,39750,39800,39750,33
|
|
20241021,122100,1785229900,39750,39750,39750,39750,0
|
|
20241021,122000,1785229900,39750,39800,39800,39750,154
|
|
20241021,121900,1779105900,39850,39800,39850,39800,198
|
|
20241021,121800,1771217750,39800,39800,39800,39800,112
|
|
20241021,121700,1766760150,39850,39850,39850,39850,3
|
|
20241021,121600,1766640600,39850,39850,39850,39850,1
|
|
20241021,121500,1766600750,39800,39850,39850,39800,110
|
|
20241021,121400,1762221450,39900,39850,39900,39850,141
|
|
20241021,121300,1756602550,39850,39850,39850,39850,16
|
|
20241021,121200,1755964950,39850,39850,39850,39850,2
|
|
20241021,121100,1755885250,39800,39700,39900,39700,11
|
|
20241021,121000,1755448150,39700,39750,39750,39700,226
|
|
20241021,120900,1746464900,39800,39800,39800,39800,3
|
|
20241021,120800,1746345500,39800,39850,39850,39800,159
|
|
20241021,120700,1740010850,39900,39850,39900,39850,46
|
|
20241021,120600,1738177500,39850,39800,39850,39800,137
|
|
20241021,120500,1732719800,39800,39700,39800,39700,206
|
|
20241021,120400,1724541500,39800,39800,39800,39800,4
|
|
20241021,120300,1724382300,39800,39800,39800,39750,4
|
|
20241021,120200,1724223150,39800,39750,39800,39750,109
|
|
20241021,120100,1719888150,39750,39800,39800,39750,26
|
|
20241021,120000,1718853450,39800,39750,39800,39750,159
|
|
20241021,115900,1712533050,39800,39800,39800,39800,2
|
|
20241021,115800,1712453450,39800,39800,39800,39800,2
|
|
20241021,115700,1712373850,39800,39800,39800,39800,1
|
|
20241021,115600,1712334050,39850,39800,39850,39750,279
|
|
20241021,115500,1701229550,39800,39750,39800,39750,244
|
|
20241021,115400,1691524900,39800,39800,39800,39800,1
|
|
20241021,115300,1691485100,39700,39700,39700,39700,5
|
|
20241021,115200,1691286600,39750,39750,39800,39700,41
|
|
20241021,115100,1689655600,39800,39800,39800,39800,1
|
|
20241021,115000,1689615800,39600,39700,39750,39600,198
|
|
20241021,114900,1681763500,39750,39750,39750,39750,171
|
|
20241021,114800,1674966250,39700,39700,39700,39700,12
|
|
20241021,114700,1674489850,39700,39700,39700,39700,2
|
|
20241021,114600,1674410450,39700,39650,39750,39650,5
|
|
20241021,114500,1674211900,39600,39700,39700,39600,155
|
|
20241021,114400,1668063750,39700,39750,39800,39700,16
|
|
20241021,114300,1667427950,39750,39750,39750,39750,1
|
|
20241021,114200,1667388200,39750,39750,39750,39750,1
|
|
20241021,114100,1667348450,39750,39750,39750,39750,2
|
|
20241021,114000,1667268950,39700,39750,39750,39650,230
|
|
20241021,113900,1658137350,39700,39700,39700,39700,50
|
|
20241021,113800,1656152350,39700,39750,39800,39700,184
|
|
20241021,113700,1648840050,39750,39750,39750,39750,22
|
|
20241021,113600,1647965550,39750,39800,39800,39750,11
|
|
20241021,113500,1647527800,39700,39550,39700,39550,111
|
|
20241021,113400,1643135350,39700,39650,39700,39650,4
|
|
20241021,113300,1642976700,39550,39550,39550,39550,2
|
|
20241021,113200,1642897600,39500,39450,39700,39450,413
|
|
20241021,113100,1626602150,39450,39500,39650,39450,576
|
|
20241021,113000,1603865500,39500,39800,39800,39450,889
|
|
20241021,112900,1568697350,39700,39750,39800,39700,102
|
|
20241021,112800,1564642600,39650,39650,39650,39650,9
|
|
20241021,112700,1564285750,39750,39700,39750,39700,26
|
|
20241021,112600,1563252950,39700,39550,39700,39550,57
|
|
20241021,112500,1560991850,39550,39600,39600,39450,187
|
|
20241021,112400,1553607350,39650,39600,39650,39600,15
|
|
20241021,112300,1553012750,39700,39600,39700,39600,3
|
|
20241021,112200,1552893850,39700,39600,39700,39600,6
|
|
20241021,112100,1552656050,39700,39500,39700,39500,76
|
|
20241021,112000,1549653250,39500,39650,39650,39500,241
|
|
20241021,111900,1540119650,39650,39650,39650,39650,7
|
|
20241021,111800,1539842100,39600,39700,39700,39600,31
|
|
20241021,111700,1538613650,39650,39650,39650,39650,0
|
|
20241021,111600,1538613650,39650,39650,39650,39650,57
|
|
20241021,111500,1536353600,39600,39650,39650,39600,130
|
|
20241021,111400,1531200000,39650,39650,39650,39650,49
|
|
20241021,111300,1529257150,39650,39650,39650,39650,3
|
|
20241021,111200,1529138200,39600,39600,39600,39600,13
|
|
20241021,111100,1528623400,39550,39550,39550,39550,29
|
|
20241021,111000,1527476450,39550,39600,39600,39500,261
|
|
20241021,110900,1517153350,39650,39600,39650,39600,116
|
|
20241021,110800,1512559100,39600,39500,39600,39500,6
|
|
20241021,110700,1512322000,39600,39650,39650,39600,30
|
|
20241021,110600,1511132600,39500,39500,39500,39500,10
|
|
20241021,110500,1510737600,39500,39550,39550,39450,234
|
|
20241021,110400,1501495700,39600,39500,39600,39500,79
|
|
20241021,110300,1498368450,39450,39450,39450,39400,180
|
|
20241021,110200,1491267700,39450,39550,39550,39450,27
|
|
20241021,110100,1490201500,39750,39500,39750,39450,7
|
|
20241021,110000,1489924800,39450,39600,39600,39450,504
|
|
20241021,105900,1470014550,39650,39650,39650,39650,2
|
|
20241021,105800,1469935250,39750,39650,39750,39600,119
|
|
20241021,105700,1465215500,39650,39550,39650,39500,161
|
|
20241021,105600,1458843700,39550,39700,39700,39550,219
|
|
20241021,105500,1450166550,39700,39700,39700,39650,232
|
|
20241021,105400,1440965250,39800,39800,39800,39800,17
|
|
20241021,105300,1440288650,39800,39850,39900,39800,107
|
|
20241021,105200,1436027700,40000,40000,40000,40000,1
|
|
20241021,105100,1435987700,40000,39850,40000,39850,80
|
|
20241021,105000,1432789950,39800,39750,39800,39650,172
|
|
20241021,104900,1425959350,39950,39700,39950,39700,221
|
|
20241021,104800,1417182650,39650,39600,39650,39600,85
|
|
20241021,104700,1413815700,39600,39600,39650,39600,272
|
|
20241021,104600,1403044200,39600,39600,39600,39600,101
|
|
20241021,104500,1399044600,39600,39750,39800,39550,1498
|
|
20241021,104400,1339650500,39750,39750,39750,39750,126
|
|
20241021,104300,1334642000,39750,39750,39750,39700,212
|
|
20241021,104200,1326215850,39800,39850,39950,39750,76
|
|
20241021,104100,1323193300,39850,39850,39850,39750,292
|
|
20241021,104000,1311578700,39850,40000,40000,39850,588
|
|
20241021,103900,1288095450,40100,40050,40100,40000,237
|
|
20241021,103800,1278608450,40150,40100,40150,40100,67
|
|
20241021,103700,1275921550,40150,40150,40150,40150,12
|
|
20241021,103600,1275439750,40150,40150,40150,40150,2
|
|
20241021,103500,1275359450,40050,40050,40050,40000,133
|
|
20241021,103400,1270035850,40100,40100,40100,40100,171
|
|
20241021,103300,1263178750,40050,40000,40050,40000,13
|
|
20241021,103200,1262658150,40000,40000,40050,40000,883
|
|
20241021,103100,1227312300,40000,40100,40100,40000,566
|
|
20241021,103000,1204650750,40100,40300,40300,40050,1361
|
|
20241021,102900,1150022600,40300,40350,40350,40300,101
|
|
20241021,102800,1145952250,40350,40350,40350,40350,113
|
|
20241021,102700,1141392700,40350,40350,40350,40350,1
|
|
20241021,102600,1141352350,40350,40350,40350,40350,30
|
|
20241021,102500,1140141850,40350,40350,40400,40300,180
|
|
20241021,102400,1132883200,40400,40350,40400,40350,8
|
|
20241021,102300,1132560050,40300,40350,40400,40300,338
|
|
20241021,102200,1118922600,40300,40300,40300,40300,174
|
|
20241021,102100,1111910400,40300,40300,40300,40300,63
|
|
20241021,102000,1109371500,40150,40200,40200,40150,116
|
|
20241021,101900,1104708550,40200,40200,40200,40200,0
|
|
20241021,101800,1104708550,40200,40200,40200,40200,36
|
|
20241021,101700,1103261350,40300,40250,40300,40250,510
|
|
20241021,101600,1082708400,40250,40200,40250,40200,13
|
|
20241021,101500,1082185300,40200,40250,40250,40200,173
|
|
20241021,101400,1075227750,40300,40350,40350,40300,476
|
|
20241021,101300,1056042950,40350,40350,40350,40350,22
|
|
20241021,101200,1055155250,40300,40200,40300,40200,63
|
|
20241021,101100,1052617200,40200,40200,40200,40200,3
|
|
20241021,101000,1052496600,40200,40250,40250,40200,342
|
|
20241021,100900,1038740250,40250,40300,40350,40250,308
|
|
20241021,100800,1026330300,40350,40350,40350,40350,55
|
|
20241021,100700,1024111050,40350,40300,40350,40300,13
|
|
20241021,100600,1023587100,40300,40300,40300,40300,57
|
|
20241021,100500,1021290000,40300,40250,40350,40200,189
|
|
20241021,100400,1013684400,40350,40400,40400,40300,522
|
|
20241021,100300,992617550,40350,40350,40400,40300,352
|
|
20241021,100200,978411700,40300,40250,40300,40250,666
|
|
20241021,100100,951604900,40200,40150,40200,40150,114
|
|
20241021,100000,947027500,40150,40200,40200,40150,186
|
|
20241021,095900,939550400,40200,40200,40200,40200,117
|
|
20241021,095800,934847000,40100,40100,40100,40100,7
|
|
20241021,095700,934566300,40100,40050,40100,40050,239
|
|
20241021,095600,924983150,40050,40100,40100,40050,284
|
|
20241021,095500,913603000,40200,40200,40200,40150,1103
|
|
20241021,095400,869262600,40250,40250,40250,40250,183
|
|
20241021,095300,861896850,40250,40350,40350,40250,341
|
|
20241021,095200,848166550,40350,40350,40350,40350,105
|
|
20241021,095100,843929800,40300,40200,40300,40200,86
|
|
20241021,095000,840465900,40150,40200,40200,40100,400
|
|
20241021,094900,824403050,40200,40200,40200,40200,564
|
|
20241021,094800,801730250,40200,40300,40350,40100,605
|
|
20241021,094700,777411100,40350,40350,40350,40350,24
|
|
20241021,094600,776442700,40350,40400,40450,40350,640
|
|
20241021,094500,750589550,40400,40300,40400,40200,634
|
|
20241021,094400,725046900,40300,40250,40300,40200,1669
|
|
20241021,094300,657828150,40250,40200,40250,40150,1447
|
|
20241021,094200,599598500,40150,40100,40200,40100,1651
|
|
20241021,094100,533348550,40100,40050,40100,40050,586
|
|
20241021,094000,509860600,40000,40050,40050,40000,119
|
|
20241021,093900,505096050,40100,40050,40100,40050,268
|
|
20241021,093800,494357800,40050,40000,40100,40000,122
|
|
20241021,093700,489472850,40000,40050,40100,39850,186
|
|
20241021,093600,482028650,40050,40100,40100,40050,134
|
|
20241021,093500,476660100,40100,39700,40100,39650,1219
|
|
20241021,093400,428014650,39650,39650,39650,39650,12
|
|
20241021,093300,427538850,39650,39500,39650,39500,95
|
|
20241021,093200,423777450,39500,39500,39500,39500,3
|
|
20241021,093100,423658950,39550,39550,39550,39550,4
|
|
20241021,093000,423500750,39400,39450,39450,39400,555
|
|
20241021,092900,401612850,39450,39450,39450,39450,100
|
|
20241021,092800,397667850,39450,39550,39550,39450,78
|
|
20241021,092700,394587500,39550,39750,39750,39550,162
|
|
20241021,092600,388171750,39750,39600,39800,39600,160
|
|
20241021,092500,381812350,39550,39600,39650,39550,164
|
|
20241021,092400,375321050,39750,39600,39750,39600,389
|
|
20241021,092300,359868700,39550,39550,39550,39550,254
|
|
20241021,092200,349823000,39500,39450,39500,39400,59
|
|
20241021,092100,347492800,39400,39350,39400,39300,208
|
|
20241021,092000,339302100,39350,39450,39450,39350,57
|
|
20241021,091900,337058750,39500,39500,39500,39300,95
|
|
20241021,091800,333311250,39500,39400,39500,39300,303
|
|
20241021,091700,321357750,39400,39350,39400,39350,81
|
|
20241021,091600,318167350,39350,39300,39350,39300,7
|
|
20241021,091500,317891950,39300,39200,39300,39000,239
|
|
20241021,091400,308519000,39200,39050,39200,39050,364
|
|
20241021,091300,294293100,39050,39000,39050,39000,12
|
|
20241021,091200,293825000,39000,39050,39050,39000,1026
|
|
20241021,091100,253809250,39050,39150,39150,39050,438
|
|
20241021,091000,236682800,39150,39400,39400,39150,311
|
|
20241021,090900,224455450,39350,39350,39350,39350,0
|
|
20241021,090800,224455450,39350,39350,39350,39350,33
|
|
20241021,090700,223156900,39300,39200,39300,39200,167
|
|
20241021,090600,216599500,39200,39300,39300,39000,533
|
|
20241021,090500,195726200,39300,39350,39400,39300,374
|
|
20241021,090400,181005900,39400,39550,39550,39350,2057
|
|
20241021,090300,99858100,39500,39700,39700,39500,486
|
|
20241021,090200,80632150,39700,39750,39800,39650,972
|
|
20241021,090100,42002500,39800,39650,39800,39650,422
|
|
20241021,090000,25233900,39650,39600,39750,39600,637
|