596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,185200,2120545550,37950,37950,37950,37950,0
|
|
20241024,185100,2120545550,37950,37950,37950,37950,0
|
|
20241024,185000,2120545550,37950,37950,37950,37950,0
|
|
20241024,184900,2120545550,37950,37950,37950,37950,0
|
|
20241024,184800,2120545550,37950,37950,37950,37950,0
|
|
20241024,184700,2120545550,37950,37950,37950,37950,0
|
|
20241024,184600,2120545550,37950,37950,37950,37950,0
|
|
20241024,184500,2120545550,37950,37950,37950,37950,0
|
|
20241024,184400,2120545550,37950,37950,37950,37950,0
|
|
20241024,184300,2120545550,37950,37950,37950,37950,0
|
|
20241024,184200,2120545550,37950,37950,37950,37950,0
|
|
20241024,184100,2120545550,37950,37950,37950,37950,0
|
|
20241024,184000,2120545550,37950,37950,37950,37950,0
|
|
20241024,183900,2120545550,37950,37950,37950,37950,0
|
|
20241024,183800,2120545550,37950,37950,37950,37950,0
|
|
20241024,183700,2120545550,37950,37950,37950,37950,0
|
|
20241024,183600,2120545550,37950,37950,37950,37950,0
|
|
20241024,183500,2120545550,37950,37950,37950,37950,0
|
|
20241024,183400,2120545550,37950,37950,37950,37950,0
|
|
20241024,183300,2120545550,37950,37950,37950,37950,0
|
|
20241024,183200,2120545550,37950,37950,37950,37950,0
|
|
20241024,183100,2120545550,37950,37950,37950,37950,0
|
|
20241024,183000,2120545550,37950,37950,37950,37950,0
|
|
20241024,182900,2120545550,37950,37950,37950,37950,0
|
|
20241024,182800,2120545550,37950,37950,37950,37950,0
|
|
20241024,182700,2120545550,37950,37950,37950,37950,0
|
|
20241024,182600,2120545550,37950,37950,37950,37950,0
|
|
20241024,182500,2120545550,37950,37950,37950,37950,0
|
|
20241024,182400,2120545550,37950,37950,37950,37950,0
|
|
20241024,182300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,182200,2120545550,37950,37950,37950,37950,0
|
|
20241024,182100,2120545550,37950,37950,37950,37950,0
|
|
20241024,182000,2120545550,37950,37950,37950,37950,0
|
|
20241024,181900,2120545550,37950,37950,37950,37950,0
|
|
20241024,181800,2120545550,37950,37950,37950,37950,0
|
|
20241024,181700,2120545550,37950,37950,37950,37950,0
|
|
20241024,181600,2120545550,37950,37950,37950,37950,0
|
|
20241024,181500,2120545550,37950,37950,37950,37950,0
|
|
20241024,181400,2120545550,37950,37950,37950,37950,0
|
|
20241024,181300,2120545550,37950,37950,37950,37950,0
|
|
20241024,181200,2120545550,37950,37950,37950,37950,0
|
|
20241024,181100,2120545550,37950,37950,37950,37950,0
|
|
20241024,181000,2120545550,37950,37950,37950,37950,0
|
|
20241024,180900,2120545550,37950,37950,37950,37950,0
|
|
20241024,180800,2120545550,37950,37950,37950,37950,0
|
|
20241024,180700,2120545550,37950,37950,37950,37950,0
|
|
20241024,180600,2120545550,37950,37950,37950,37950,0
|
|
20241024,180500,2120545550,37950,37950,37950,37950,0
|
|
20241024,180400,2120545550,37950,37950,37950,37950,0
|
|
20241024,180300,2120545550,37950,37950,37950,37950,0
|
|
20241024,180200,2120545550,37950,37950,37950,37950,0
|
|
20241024,180100,2120545550,37950,37950,37950,37950,0
|
|
20241024,180000,2120545550,37950,37950,37950,37950,0
|
|
20241024,175900,2120545550,37950,37950,37950,37950,0
|
|
20241024,175800,2120545550,37950,37950,37950,37950,0
|
|
20241024,175700,2120545550,37950,37950,37950,37950,0
|
|
20241024,175600,2120545550,37950,37950,37950,37950,0
|
|
20241024,175500,2120545550,37950,37950,37950,37950,0
|
|
20241024,175400,2120545550,37950,37950,37950,37950,0
|
|
20241024,175300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,175200,2120545550,37950,37950,37950,37950,0
|
|
20241024,175100,2120545550,37950,37950,37950,37950,0
|
|
20241024,175000,2120545550,37950,37950,37950,37950,0
|
|
20241024,174900,2120545550,37950,37950,37950,37950,0
|
|
20241024,174800,2120545550,37950,37950,37950,37950,0
|
|
20241024,174700,2120545550,37950,37950,37950,37950,0
|
|
20241024,174600,2120545550,37950,37950,37950,37950,0
|
|
20241024,174500,2120545550,37950,37950,37950,37950,0
|
|
20241024,174400,2120545550,37950,37950,37950,37950,0
|
|
20241024,174300,2120545550,37950,37950,37950,37950,0
|
|
20241024,174200,2120545550,37950,37950,37950,37950,0
|
|
20241024,174100,2120545550,37950,37950,37950,37950,0
|
|
20241024,174000,2120545550,37950,37950,37950,37950,0
|
|
20241024,173900,2120545550,37950,37950,37950,37950,0
|
|
20241024,173800,2120545550,37950,37950,37950,37950,0
|
|
20241024,173700,2120545550,37950,37950,37950,37950,0
|
|
20241024,173600,2120545550,37950,37950,37950,37950,0
|
|
20241024,173500,2120545550,37950,37950,37950,37950,0
|
|
20241024,173400,2120545550,37950,37950,37950,37950,0
|
|
20241024,173300,2120545550,37950,37950,37950,37950,0
|
|
20241024,173200,2120545550,37950,37950,37950,37950,0
|
|
20241024,173100,2120545550,37950,37950,37950,37950,0
|
|
20241024,173000,2120545550,37950,37950,37950,37950,0
|
|
20241024,172900,2120545550,37950,37950,37950,37950,0
|
|
20241024,172800,2120545550,37950,37950,37950,37950,0
|
|
20241024,172700,2120545550,37950,37950,37950,37950,0
|
|
20241024,172600,2120545550,37950,37950,37950,37950,0
|
|
20241024,172500,2120545550,37950,37950,37950,37950,0
|
|
20241024,172400,2120545550,37950,37950,37950,37950,0
|
|
20241024,172300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,172200,2120545550,37950,37950,37950,37950,0
|
|
20241024,172100,2120545550,37950,37950,37950,37950,0
|
|
20241024,172000,2120545550,37950,37950,37950,37950,0
|
|
20241024,171900,2120545550,37950,37950,37950,37950,0
|
|
20241024,171800,2120545550,37950,37950,37950,37950,0
|
|
20241024,171700,2120545550,37950,37950,37950,37950,0
|
|
20241024,171600,2120545550,37950,37950,37950,37950,0
|
|
20241024,171500,2120545550,37950,37950,37950,37950,0
|
|
20241024,171400,2120545550,37950,37950,37950,37950,0
|
|
20241024,171300,2120545550,37950,37950,37950,37950,0
|
|
20241024,171200,2120545550,37950,37950,37950,37950,0
|
|
20241024,171100,2120545550,37950,37950,37950,37950,0
|
|
20241024,171000,2120545550,37950,37950,37950,37950,0
|
|
20241024,170900,2120545550,37950,37950,37950,37950,0
|
|
20241024,170800,2120545550,37950,37950,37950,37950,0
|
|
20241024,170700,2120545550,37950,37950,37950,37950,0
|
|
20241024,170600,2120545550,37950,37950,37950,37950,0
|
|
20241024,170500,2120545550,37950,37950,37950,37950,0
|
|
20241024,170400,2120545550,37950,37950,37950,37950,0
|
|
20241024,170300,2120545550,37950,37950,37950,37950,0
|
|
20241024,170200,2120545550,37950,37950,37950,37950,0
|
|
20241024,170100,2120545550,37950,37950,37950,37950,0
|
|
20241024,170000,2120545550,37950,37950,37950,37950,0
|
|
20241024,165900,2120545550,37950,37950,37950,37950,0
|
|
20241024,165800,2120545550,37950,37950,37950,37950,0
|
|
20241024,165700,2120545550,37950,37950,37950,37950,0
|
|
20241024,165600,2120545550,37950,37950,37950,37950,0
|
|
20241024,165500,2120545550,37950,37950,37950,37950,0
|
|
20241024,165400,2120545550,37950,37950,37950,37950,0
|
|
20241024,165300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,165200,2120545550,37950,37950,37950,37950,0
|
|
20241024,165100,2120545550,37950,37950,37950,37950,0
|
|
20241024,165000,2120545550,37950,37950,37950,37950,0
|
|
20241024,164900,2120545550,37950,37950,37950,37950,0
|
|
20241024,164800,2120545550,37950,37950,37950,37950,0
|
|
20241024,164700,2120545550,37950,37950,37950,37950,0
|
|
20241024,164600,2120545550,37950,37950,37950,37950,0
|
|
20241024,164500,2120545550,37950,37950,37950,37950,0
|
|
20241024,164400,2120545550,37950,37950,37950,37950,0
|
|
20241024,164300,2120545550,37950,37950,37950,37950,0
|
|
20241024,164200,2120545550,37950,37950,37950,37950,0
|
|
20241024,164100,2120545550,37950,37950,37950,37950,0
|
|
20241024,164000,2120545550,37950,37950,37950,37950,0
|
|
20241024,163900,2120545550,37950,37950,37950,37950,0
|
|
20241024,163800,2120545550,37950,37950,37950,37950,0
|
|
20241024,163700,2120545550,37950,37950,37950,37950,0
|
|
20241024,163600,2120545550,37950,37950,37950,37950,0
|
|
20241024,163500,2120545550,37950,37950,37950,37950,0
|
|
20241024,163400,2120545550,37950,37950,37950,37950,0
|
|
20241024,163300,2120545550,37950,37950,37950,37950,0
|
|
20241024,163200,2120545550,37950,37950,37950,37950,0
|
|
20241024,163100,2120545550,37950,37950,37950,37950,0
|
|
20241024,163000,2120545550,37950,37950,37950,37950,0
|
|
20241024,162900,2120545550,37950,37950,37950,37950,0
|
|
20241024,162800,2120545550,37950,37950,37950,37950,0
|
|
20241024,162700,2120545550,37950,37950,37950,37950,0
|
|
20241024,162600,2120545550,37950,37950,37950,37950,0
|
|
20241024,162500,2120545550,37950,37950,37950,37950,0
|
|
20241024,162400,2120545550,37950,37950,37950,37950,0
|
|
20241024,162300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,162200,2120545550,37950,37950,37950,37950,0
|
|
20241024,162100,2120545550,37950,37950,37950,37950,0
|
|
20241024,162000,2120545550,37950,37950,37950,37950,0
|
|
20241024,161900,2120545550,37950,37950,37950,37950,0
|
|
20241024,161800,2120545550,37950,37950,37950,37950,0
|
|
20241024,161700,2120545550,37950,37950,37950,37950,0
|
|
20241024,161600,2120545550,37950,37950,37950,37950,0
|
|
20241024,161500,2120545550,37950,37950,37950,37950,0
|
|
20241024,161400,2120545550,37950,37950,37950,37950,0
|
|
20241024,161300,2120545550,37950,37950,37950,37950,0
|
|
20241024,161200,2120545550,37950,37950,37950,37950,0
|
|
20241024,161100,2120545550,37950,37950,37950,37950,0
|
|
20241024,161000,2120545550,37950,37950,37950,37950,0
|
|
20241024,160900,2120545550,37950,37950,37950,37950,0
|
|
20241024,160800,2120545550,37950,37950,37950,37950,0
|
|
20241024,160700,2120545550,37950,37950,37950,37950,0
|
|
20241024,160600,2120545550,37950,37950,37950,37950,0
|
|
20241024,160500,2120545550,37950,37950,37950,37950,0
|
|
20241024,160400,2120545550,37950,37950,37950,37950,0
|
|
20241024,160300,2120545550,37950,37950,37950,37950,0
|
|
20241024,160200,2120545550,37950,37950,37950,37950,0
|
|
20241024,160100,2120545550,37950,37950,37950,37950,0
|
|
20241024,160000,2120545550,37950,37950,37950,37950,0
|
|
20241024,155900,2120545550,37950,37950,37950,37950,0
|
|
20241024,155800,2120545550,37950,37950,37950,37950,0
|
|
20241024,155700,2120545550,37950,37950,37950,37950,0
|
|
20241024,155600,2120545550,37950,37950,37950,37950,0
|
|
20241024,155500,2120545550,37950,37950,37950,37950,0
|
|
20241024,155400,2120545550,37950,37950,37950,37950,0
|
|
20241024,155300,2120545550,37950,37950,37950,37950,2367
|
|
20241024,155200,2120545550,37950,37950,37950,37950,0
|
|
20241024,155100,2120545550,37950,37950,37950,37950,0
|
|
20241024,155000,2120545550,37950,37950,37950,37950,0
|
|
20241024,154900,2120545550,37950,37950,37950,37950,0
|
|
20241024,154800,2120545550,37950,37950,37950,37950,0
|
|
20241024,154700,2120545550,37950,37950,37950,37950,0
|
|
20241024,154600,2120545550,37950,37950,37950,37950,0
|
|
20241024,154500,2120545550,37950,37950,37950,37950,0
|
|
20241024,154400,2120545550,37950,37950,37950,37950,0
|
|
20241024,154300,2120545550,37950,37950,37950,37950,0
|
|
20241024,154200,2120545550,37950,37950,37950,37950,0
|
|
20241024,154100,2120545550,37950,37950,37950,37950,0
|
|
20241024,154000,2120545550,37950,37950,37950,37950,0
|
|
20241024,153900,2120545550,37950,37950,37950,37950,0
|
|
20241024,153800,2120545550,37950,37950,37950,37950,0
|
|
20241024,153700,2120545550,37950,37950,37950,37950,0
|
|
20241024,153600,2120545550,37950,37950,37950,37950,0
|
|
20241024,153500,2120545550,37950,37950,37950,37950,0
|
|
20241024,153400,2120545550,37950,37950,37950,37950,0
|
|
20241024,153300,2120545550,37950,37950,37950,37950,0
|
|
20241024,153200,2120545550,37950,37950,37950,37950,0
|
|
20241024,153100,2120545550,37950,37950,37950,37950,0
|
|
20241024,153000,2120545550,37950,37950,37950,37950,2367
|
|
20241024,152900,2030717900,37550,37550,37550,37550,0
|
|
20241024,152800,2030717900,37550,37550,37550,37550,0
|
|
20241024,152700,2030717900,37550,37550,37550,37550,0
|
|
20241024,152600,2030717900,37550,37550,37550,37550,0
|
|
20241024,152500,2030717900,37550,37550,37550,37550,0
|
|
20241024,152400,2030717900,37550,37550,37550,37550,0
|
|
20241024,152300,2030717900,37550,37550,37550,37550,0
|
|
20241024,152200,2030717900,37550,37550,37550,37550,0
|
|
20241024,152100,2030717900,37550,37550,37550,37550,0
|
|
20241024,152000,2030717900,37550,37550,37550,37550,0
|
|
20241024,151900,2030717900,37550,37650,37700,37550,88
|
|
20241024,151800,2027407750,37650,37600,37650,37500,1247
|
|
20241024,151700,1980603400,37600,37650,37650,37600,636
|
|
20241024,151600,1956685550,37650,37650,37700,37650,116
|
|
20241024,151500,1952315650,37650,37700,37700,37650,144
|
|
20241024,151400,1946892850,37700,37700,37750,37700,297
|
|
20241024,151300,1935695700,37800,37800,37800,37800,0
|
|
20241024,151200,1935695700,37800,37700,37800,37700,39
|
|
20241024,151100,1934225300,37700,37700,37700,37700,50
|
|
20241024,151000,1932340300,37700,37750,37850,37700,88
|
|
20241024,150900,1929020250,37800,37800,37800,37800,8
|
|
20241024,150800,1928717850,37850,37800,37850,37700,60
|
|
20241024,150700,1926452900,37750,37800,37800,37700,145
|
|
20241024,150600,1920973700,37800,37700,37800,37700,59
|
|
20241024,150500,1918747300,37750,37750,37750,37750,122
|
|
20241024,150400,1914141800,37750,37750,37750,37750,61
|
|
20241024,150300,1911839050,37750,37750,37750,37700,85
|
|
20241024,150200,1908631800,37750,37750,37750,37750,100
|
|
20241024,150100,1904856800,37700,37750,37750,37700,289
|
|
20241024,150000,1893948900,37700,37700,37700,37650,101
|
|
20241024,145900,1890141400,37700,37650,37700,37650,60
|
|
20241024,145800,1887881350,37650,37650,37650,37650,1
|
|
20241024,145700,1887843700,37700,37650,37700,37650,43
|
|
20241024,145600,1886224700,37650,37650,37650,37650,0
|
|
20241024,145500,1886224700,37650,37700,37700,37650,212
|
|
20241024,145400,1878233700,37650,37650,37650,37650,2
|
|
20241024,145300,1878158400,37650,37650,37650,37650,66
|
|
20241024,145200,1875673500,37650,37700,37700,37650,110
|
|
20241024,145100,1871530300,37600,37650,37650,37600,212
|
|
20241024,145000,1863554850,37600,37650,37650,37600,52
|
|
20241024,144900,1861599000,37650,37600,37650,37550,94
|
|
20241024,144800,1858063000,37600,37600,37600,37600,30
|
|
20241024,144700,1856935000,37600,37600,37600,37600,135
|
|
20241024,144600,1851859000,37650,37650,37650,37650,9
|
|
20241024,144500,1851520150,37700,37700,37700,37700,1
|
|
20241024,144400,1851482450,37650,37600,37650,37600,294
|
|
20241024,144300,1840425200,37650,37650,37650,37650,7
|
|
20241024,144200,1840161650,37650,37650,37650,37600,122
|
|
20241024,144100,1835570250,37700,37700,37700,37700,1
|
|
20241024,144000,1835532550,37650,37650,37650,37650,37
|
|
20241024,143900,1834139500,37650,37650,37650,37650,266
|
|
20241024,143800,1824124600,37650,37650,37650,37650,38
|
|
20241024,143700,1822693900,37750,37750,37750,37750,0
|
|
20241024,143600,1822693900,37750,37700,37750,37650,109
|
|
20241024,143500,1818586550,37650,37650,37650,37650,0
|
|
20241024,143400,1818586550,37650,37600,37650,37600,79
|
|
20241024,143300,1815613900,37550,37700,37700,37550,104
|
|
20241024,143200,1811706250,37650,37600,37650,37600,69
|
|
20241024,143100,1809110250,37650,37600,37650,37550,6
|
|
20241024,143000,1808884750,37550,37600,37600,37550,37
|
|
20241024,142900,1807493600,37600,37600,37600,37600,123
|
|
20241024,142800,1802868800,37600,37550,37600,37550,24
|
|
20241024,142700,1801966500,37600,37600,37600,37550,47
|
|
20241024,142600,1800200000,37600,37600,37600,37600,8
|
|
20241024,142500,1799899200,37600,37600,37600,37600,29
|
|
20241024,142400,1798808800,37650,37600,37650,37600,16
|
|
20241024,142300,1798206650,37600,37650,37650,37600,49
|
|
20241024,142200,1796364000,37650,37650,37650,37650,5
|
|
20241024,142100,1796175750,37650,37650,37650,37650,20
|
|
20241024,142000,1795422750,37650,37650,37650,37650,0
|
|
20241024,141900,1795422750,37650,37700,37700,37650,63
|
|
20241024,141800,1793049450,37700,37700,37700,37700,0
|
|
20241024,141700,1793049450,37700,37700,37700,37700,72
|
|
20241024,141600,1790335050,37600,37700,37700,37600,20
|
|
20241024,141500,1789582600,37750,37750,37750,37750,10
|
|
20241024,141400,1789205100,37800,37850,37850,37800,673
|
|
20241024,141300,1763763400,37800,37650,37800,37650,236
|
|
20241024,141200,1754858500,37650,37650,37650,37650,0
|
|
20241024,141100,1754858500,37650,37650,37650,37650,37
|
|
20241024,141000,1753465450,37600,37600,37600,37600,9
|
|
20241024,140900,1753127050,37600,37650,37650,37600,366
|
|
20241024,140800,1739354000,37650,37700,37700,37650,137
|
|
20241024,140700,1734193550,37700,37600,37700,37600,331
|
|
20241024,140600,1721733800,37650,37550,37650,37500,143
|
|
20241024,140500,1716359450,37650,37600,37650,37600,1179
|
|
20241024,140400,1671975600,37500,37550,37550,37500,2240
|
|
20241024,140300,1587967450,37550,37550,37550,37550,290
|
|
20241024,140200,1577077950,37550,37650,37650,37550,1140
|
|
20241024,140100,1534259800,37700,37600,37700,37600,120
|
|
20241024,140000,1529746450,37600,37600,37650,37600,267
|
|
20241024,135900,1519706200,37600,37600,37600,37600,50
|
|
20241024,135800,1517826200,37600,37650,37650,37600,69
|
|
20241024,135700,1515229600,37700,37700,37700,37700,18
|
|
20241024,135600,1514551000,37700,37700,37700,37700,13
|
|
20241024,135500,1514060900,37700,37650,37700,37650,249
|
|
20241024,135400,1504677950,37650,37650,37650,37600,101
|
|
20241024,135300,1500878000,37650,37650,37650,37650,49
|
|
20241024,135200,1499033150,37650,37650,37650,37650,265
|
|
20241024,135100,1489055900,37650,37650,37650,37650,33
|
|
20241024,135000,1487813450,37700,37700,37700,37700,86
|
|
20241024,134900,1484571250,37700,37700,37700,37700,50
|
|
20241024,134800,1482686250,37700,37700,37700,37700,1
|
|
20241024,134700,1482648550,37700,37700,37700,37700,70
|
|
20241024,134600,1480009550,37700,37700,37700,37700,33
|
|
20241024,134500,1478765450,37700,37700,37700,37700,69
|
|
20241024,134400,1476164150,37700,37700,37700,37700,10
|
|
20241024,134300,1475787150,37700,37700,37700,37700,40
|
|
20241024,134200,1474279150,37700,37700,37700,37700,1
|
|
20241024,134100,1474241450,37700,37650,37700,37650,96
|
|
20241024,134000,1470625550,37650,37650,37650,37650,0
|
|
20241024,133900,1470625550,37650,37700,37700,37650,60
|
|
20241024,133800,1468366400,37650,37650,37650,37650,1
|
|
20241024,133700,1468328750,37650,37650,37650,37650,47
|
|
20241024,133600,1466559200,37650,37650,37650,37650,12
|
|
20241024,133500,1466107400,37650,37650,37650,37650,0
|
|
20241024,133400,1466107400,37650,37650,37650,37650,126
|
|
20241024,133300,1461363500,37700,37700,37700,37700,3
|
|
20241024,133200,1461250400,37650,37650,37650,37650,37
|
|
20241024,133100,1459857350,37700,37700,37700,37700,50
|
|
20241024,133000,1457972350,37750,37750,37750,37750,1
|
|
20241024,132900,1457934600,37650,37700,37750,37650,262
|
|
20241024,132800,1448065050,37700,37700,37700,37700,213
|
|
20241024,132700,1440034950,37700,37750,37750,37700,195
|
|
20241024,132600,1432681400,37750,37750,37750,37750,31
|
|
20241024,132500,1431511150,37750,37750,37750,37750,0
|
|
20241024,132400,1431511150,37750,37750,37750,37750,146
|
|
20241024,132300,1425999650,37800,37800,37800,37800,0
|
|
20241024,132200,1425999650,37800,37750,37800,37750,27
|
|
20241024,132100,1424980350,37800,37800,37800,37800,2
|
|
20241024,132000,1424904750,37800,37800,37800,37800,30
|
|
20241024,131900,1423770750,37800,37800,37800,37800,80
|
|
20241024,131800,1420746750,37750,37750,37750,37750,30
|
|
20241024,131700,1419614250,37750,37750,37750,37750,66
|
|
20241024,131600,1417122750,37700,37700,37700,37700,140
|
|
20241024,131500,1411844750,37700,37750,37750,37700,61
|
|
20241024,131400,1409545000,37700,37700,37700,37700,20
|
|
20241024,131300,1408791000,37700,37700,37700,37700,151
|
|
20241024,131200,1403098300,37700,37750,37750,37700,28
|
|
20241024,131100,1402041800,37750,37750,37750,37750,47
|
|
20241024,131000,1400267550,37750,37750,37750,37750,8
|
|
20241024,130900,1399965550,37700,37700,37700,37700,0
|
|
20241024,130800,1399965550,37700,37750,37750,37700,149
|
|
20241024,130700,1394347400,37800,37800,37800,37800,74
|
|
20241024,130600,1391550200,37850,37850,37850,37850,0
|
|
20241024,130500,1391550200,37850,37900,37950,37850,135
|
|
20241024,130400,1386434100,37900,37850,37950,37800,253
|
|
20241024,130300,1376848050,37850,37700,37850,37700,156
|
|
20241024,130200,1370958950,37700,37650,37700,37650,110
|
|
20241024,130100,1366814700,37650,37650,37650,37650,0
|
|
20241024,130000,1366814700,37650,37750,37750,37650,167
|
|
20241024,125900,1360520350,37700,37700,37700,37700,3
|
|
20241024,125800,1360407250,37650,37700,37700,37650,181
|
|
20241024,125700,1353587550,37650,37700,37700,37650,190
|
|
20241024,125600,1346426100,37650,37650,37650,37650,331
|
|
20241024,125500,1333963950,37650,37750,37750,37650,338
|
|
20241024,125400,1321222650,37700,37700,37750,37700,152
|
|
20241024,125300,1315492200,37750,37750,37750,37750,3
|
|
20241024,125200,1315378950,37700,37700,37750,37700,114
|
|
20241024,125100,1311080650,37750,37800,37800,37700,450
|
|
20241024,125000,1294093550,37800,37850,37850,37800,324
|
|
20241024,124900,1281843050,37850,37850,37850,37850,258
|
|
20241024,124800,1272077750,37850,37800,37850,37800,60
|
|
20241024,124700,1269808250,37800,37900,37900,37800,1594
|
|
20241024,124600,1209497200,37900,37900,37900,37850,163
|
|
20241024,124500,1203321550,37900,37900,37900,37900,1000
|
|
20241024,124400,1165421550,37900,38000,38000,37900,210
|
|
20241024,124300,1157456950,37950,37950,37950,37950,32
|
|
20241024,124200,1156242550,37950,37950,37950,37950,0
|
|
20241024,124100,1156242550,37950,37950,37950,37950,41
|
|
20241024,124000,1154686600,38000,38000,38000,38000,0
|
|
20241024,123900,1154686600,38000,38000,38000,38000,1
|
|
20241024,123800,1154648600,38000,38000,38000,38000,13
|
|
20241024,123700,1154154600,38000,38000,38000,37950,49
|
|
20241024,123600,1152294600,38000,38000,38000,38000,28
|
|
20241024,123500,1151230600,37950,38000,38000,37950,166
|
|
20241024,123400,1144925900,38000,38000,38000,38000,12
|
|
20241024,123300,1144469900,38000,38000,38000,38000,10
|
|
20241024,123200,1144089900,38000,38000,38050,38000,434
|
|
20241024,123100,1127597400,38000,38000,38000,38000,35
|
|
20241024,123000,1126267400,38000,38000,38000,38000,0
|
|
20241024,122900,1126267400,38000,38000,38000,38000,38
|
|
20241024,122800,1124823400,38000,38000,38000,38000,82
|
|
20241024,122700,1121707400,38000,38000,38000,38000,145
|
|
20241024,122600,1116197400,38050,38050,38050,38050,2
|
|
20241024,122500,1116121300,38050,38050,38050,38050,23
|
|
20241024,122400,1115246150,38050,38050,38050,38050,24
|
|
20241024,122300,1114332950,38050,38050,38050,38050,37
|
|
20241024,122200,1112925100,38050,38050,38050,38050,293
|
|
20241024,122100,1101776450,38050,38000,38050,38000,88
|
|
20241024,122000,1098432300,38050,38000,38050,38000,41
|
|
20241024,121900,1096874250,38050,38050,38050,38050,43
|
|
20241024,121800,1095238100,38000,38000,38000,38000,33
|
|
20241024,121700,1093984100,38050,38050,38050,38050,1
|
|
20241024,121600,1093946050,37950,37950,37950,37950,31
|
|
20241024,121500,1092769600,37900,37950,37950,37900,12
|
|
20241024,121400,1092314550,37900,37900,37900,37900,13
|
|
20241024,121300,1091821850,38100,38000,38100,38000,31
|
|
20241024,121200,1090643600,37900,37950,37950,37900,66
|
|
20241024,121100,1088140200,37950,37950,37950,37950,14
|
|
20241024,121000,1087608900,37950,37950,37950,37950,81
|
|
20241024,120900,1084534950,37950,37950,37950,37950,43
|
|
20241024,120800,1082903100,37950,37950,37950,37950,0
|
|
20241024,120700,1082903100,37950,38000,38000,37950,75
|
|
20241024,120600,1080056100,38000,38000,38000,38000,1
|
|
20241024,120500,1080018100,37950,37950,37950,37950,48
|
|
20241024,120400,1078196500,37950,37950,37950,37950,4
|
|
20241024,120300,1078044700,37950,37950,37950,37900,54
|
|
20241024,120200,1075997800,37950,37950,37950,37950,0
|
|
20241024,120100,1075997800,37950,37950,37950,37950,16
|
|
20241024,120000,1075390600,37950,37950,37950,37950,0
|
|
20241024,115900,1075390600,37950,37950,38000,37950,83
|
|
20241024,115800,1072239750,37950,37950,37950,37950,2
|
|
20241024,115700,1072163850,37900,37900,37900,37900,30
|
|
20241024,115600,1071026850,37900,37950,37950,37900,58
|
|
20241024,115500,1068828000,37950,38000,38000,37950,40
|
|
20241024,115400,1067309950,37950,37950,37950,37950,0
|
|
20241024,115300,1067309950,37950,37950,37950,37950,145
|
|
20241024,115200,1061807200,37950,37950,37950,37950,95
|
|
20241024,115100,1058201950,37950,37900,37950,37900,336
|
|
20241024,115000,1045453050,37850,37900,37900,37850,59
|
|
20241024,114900,1043217000,37900,37900,37900,37900,0
|
|
20241024,114800,1043217000,37900,37900,37900,37900,33
|
|
20241024,114700,1041966300,37950,37900,37950,37900,28
|
|
20241024,114600,1040904600,37900,37900,37900,37900,33
|
|
20241024,114500,1039653900,37950,37900,37950,37900,22
|
|
20241024,114400,1038820050,37900,37900,37900,37900,49
|
|
20241024,114300,1036962950,37950,37950,37950,37950,0
|
|
20241024,114200,1036962950,37950,37950,37950,37950,6
|
|
20241024,114100,1036735250,37900,37900,37900,37900,7
|
|
20241024,114000,1036469950,37900,37900,37900,37900,162
|
|
20241024,113900,1030330150,37850,37850,37850,37850,11
|
|
20241024,113800,1029913800,37900,37900,37900,37900,50
|
|
20241024,113700,1028018800,37900,37900,37900,37900,228
|
|
20241024,113600,1019377600,37900,37900,37900,37900,0
|
|
20241024,113500,1019377600,37900,37900,37900,37900,109
|
|
20241024,113400,1015246500,37900,37900,37900,37900,0
|
|
20241024,113300,1015246500,37900,37950,37950,37900,1000
|
|
20241024,113200,977313500,37950,37950,37950,37950,0
|
|
20241024,113100,977313500,37950,37950,37950,37950,10
|
|
20241024,113000,976934000,37950,37950,37950,37950,1
|
|
20241024,112900,976896050,38100,37950,38100,37950,51
|
|
20241024,112800,974957450,38000,38000,38000,38000,2
|
|
20241024,112700,974881450,38000,38000,38000,38000,0
|
|
20241024,112600,974881450,38000,38000,38000,38000,0
|
|
20241024,112500,974881450,38000,37950,38000,37950,203
|
|
20241024,112400,967167600,38000,38050,38050,37950,448
|
|
20241024,112300,950139050,38100,38100,38100,38100,0
|
|
20241024,112200,950139050,38100,38100,38100,38100,0
|
|
20241024,112100,950139050,38100,38100,38100,38100,0
|
|
20241024,112000,950139050,38100,38100,38100,38100,0
|
|
20241024,111900,950139050,38100,38100,38100,38100,3
|
|
20241024,111800,950024750,38100,38100,38100,38100,0
|
|
20241024,111700,950024750,38100,38100,38100,38100,0
|
|
20241024,111600,950024750,38100,38100,38100,38100,0
|
|
20241024,111500,950024750,38100,38100,38100,38100,0
|
|
20241024,111400,950024750,38100,38000,38100,38000,26
|
|
20241024,111300,949036650,38000,38000,38000,38000,19
|
|
20241024,111200,948314650,38000,38050,38050,38000,26
|
|
20241024,111100,947326550,38000,38000,38000,38000,0
|
|
20241024,111000,947326550,38000,38000,38000,38000,28
|
|
20241024,110900,946262550,38000,38000,38000,38000,0
|
|
20241024,110800,946262550,38000,38000,38000,38000,164
|
|
20241024,110700,940030550,38000,38000,38000,38000,0
|
|
20241024,110600,940030550,38000,38000,38000,38000,11
|
|
20241024,110500,939612550,38000,38000,38000,38000,1
|
|
20241024,110400,939574550,38000,38000,38000,38000,728
|
|
20241024,110300,911910550,38000,38000,38000,38000,258
|
|
20241024,110200,902106550,38050,38100,38100,38050,530
|
|
20241024,110100,881937900,38100,38100,38100,38100,418
|
|
20241024,110000,866012100,38100,38100,38100,38100,78
|
|
20241024,105900,863040300,38100,38100,38100,38100,0
|
|
20241024,105800,863040300,38100,38000,38100,38000,45
|
|
20241024,105700,861328400,38000,38000,38000,38000,500
|
|
20241024,105600,842328400,38000,38000,38000,38000,0
|
|
20241024,105500,842328400,38000,38000,38000,38000,0
|
|
20241024,105400,842328400,38000,38000,38000,38000,0
|
|
20241024,105300,842328400,38000,38100,38100,38000,21
|
|
20241024,105200,841528800,37950,37950,38100,37950,32
|
|
20241024,105100,840314250,38050,38050,38050,38050,0
|
|
20241024,105000,840314250,38050,38050,38050,38050,20
|
|
20241024,104900,839553250,38050,38050,38050,38050,7
|
|
20241024,104800,839286900,37900,37900,37900,37900,44
|
|
20241024,104700,837619300,37900,37950,37950,37900,1019
|
|
20241024,104600,798993000,37950,38000,38000,37950,51
|
|
20241024,104500,797056500,38000,38000,38000,38000,187
|
|
20241024,104400,789950500,38050,38100,38100,38050,187
|
|
20241024,104300,782828050,38100,38150,38150,38100,29
|
|
20241024,104200,781722450,38150,38150,38150,38150,0
|
|
20241024,104100,781722450,38150,38150,38150,38150,0
|
|
20241024,104000,781722450,38150,38150,38150,38150,30
|
|
20241024,103900,780577950,38100,38100,38100,38100,20
|
|
20241024,103800,779815950,38100,38100,38100,38100,10
|
|
20241024,103700,779434950,38200,38200,38200,38200,5
|
|
20241024,103600,779243950,38200,38200,38200,38200,1
|
|
20241024,103500,779205750,38150,38150,38150,38150,29
|
|
20241024,103400,778099400,38200,38150,38200,38150,3
|
|
20241024,103300,777984900,38200,38050,38200,38050,29
|
|
20241024,103200,776879600,38000,37950,38000,37950,378
|
|
20241024,103100,762516500,37900,37900,37900,37900,0
|
|
20241024,103000,762516500,37900,37950,37950,37900,201
|
|
20241024,102900,754891550,38000,37950,38000,37950,112
|
|
20241024,102800,750641100,38000,37950,38000,37950,263
|
|
20241024,102700,740654550,37900,37900,37900,37900,0
|
|
20241024,102600,740654550,37900,37900,37950,37900,339
|
|
20241024,102500,727802000,37900,37900,37900,37900,8
|
|
20241024,102400,727498800,37900,37900,37900,37900,31
|
|
20241024,102300,726323900,37950,37950,37950,37950,1
|
|
20241024,102200,726285950,37950,38000,38000,37950,185
|
|
20241024,102100,719265050,37950,38000,38000,37950,49
|
|
20241024,102000,717404950,38000,37950,38000,37950,92
|
|
20241024,101900,713913450,38000,38000,38000,38000,253
|
|
20241024,101800,704299450,37950,38000,38000,37950,121
|
|
20241024,101700,699707450,37950,37950,37950,37950,100
|
|
20241024,101600,695912450,37950,37950,37950,37950,139
|
|
20241024,101500,690637400,38000,38000,38000,38000,115
|
|
20241024,101400,686267400,38000,38000,38000,37950,62
|
|
20241024,101300,683911450,38000,38000,38050,37950,121
|
|
20241024,101200,679314450,38100,38050,38100,38000,998
|
|
20241024,101100,641355200,38100,38100,38100,38100,12
|
|
20241024,101000,640898000,38100,38100,38100,38100,130
|
|
20241024,100900,635945000,38100,38100,38100,38100,0
|
|
20241024,100800,635945000,38100,38100,38100,38100,129
|
|
20241024,100700,631030100,38050,38100,38100,38050,46
|
|
20241024,100600,629278000,38100,38100,38250,38100,50
|
|
20241024,100500,627372850,38100,38100,38100,38100,0
|
|
20241024,100400,627372850,38100,38100,38100,38100,0
|
|
20241024,100300,627372850,38100,38150,38150,38100,262
|
|
20241024,100200,617378750,38150,38150,38150,38150,10
|
|
20241024,100100,616997250,38100,38150,38200,38100,491
|
|
20241024,100000,598265650,38250,38250,38250,38150,436
|
|
20241024,095900,581612950,38250,38350,38350,38250,60
|
|
20241024,095800,579314950,38300,38250,38300,38250,325
|
|
20241024,095700,566867500,38300,38300,38300,38300,0
|
|
20241024,095600,566867500,38300,38250,38300,38250,23
|
|
20241024,095500,565986850,38300,38300,38300,38300,11
|
|
20241024,095400,565565550,38150,38150,38150,38150,12
|
|
20241024,095300,565107750,38150,38150,38150,38150,0
|
|
20241024,095200,565107750,38150,38150,38150,38150,23
|
|
20241024,095100,564230300,38150,38200,38200,38150,194
|
|
20241024,095000,556827200,38300,38300,38300,38300,1
|
|
20241024,094900,556788900,38150,38200,38250,38150,174
|
|
20241024,094800,550140900,38250,38250,38250,38250,78
|
|
20241024,094700,547157400,38400,38350,38400,38300,194
|
|
20241024,094600,539723550,38250,38250,38250,38250,0
|
|
20241024,094500,539723550,38250,38250,38250,38200,56
|
|
20241024,094400,537583850,38200,38200,38200,38200,11
|
|
20241024,094300,537163650,38150,38100,38150,38100,501
|
|
20241024,094200,518060550,38100,38150,38150,38100,85
|
|
20241024,094100,514818900,38150,38200,38200,38150,11
|
|
20241024,094000,514398800,38200,38200,38200,38200,3
|
|
20241024,093900,514284200,38200,38200,38200,38200,0
|
|
20241024,093800,514284200,38200,38200,38200,38200,0
|
|
20241024,093700,514284200,38200,38200,38200,38200,1
|
|
20241024,093600,514246000,38100,38000,38100,38000,588
|
|
20241024,093500,491859050,37950,37950,37950,37900,118
|
|
20241024,093400,487383950,37950,37950,37950,37900,105
|
|
20241024,093300,483401000,37900,37900,37900,37900,160
|
|
20241024,093200,477337000,37950,37950,37950,37950,56
|
|
20241024,093100,475211800,37950,37950,37950,37950,130
|
|
20241024,093000,470278300,37950,37950,37950,37950,76
|
|
20241024,092900,467394100,38000,38050,38050,37950,681
|
|
20241024,092800,441514350,38050,38050,38050,38050,233
|
|
20241024,092700,432648700,38050,38050,38100,38050,45
|
|
20241024,092600,430934950,38100,38100,38100,38100,127
|
|
20241024,092500,426096250,38200,38200,38200,38200,13
|
|
20241024,092400,425599650,38200,38200,38200,38200,1
|
|
20241024,092300,425561450,38200,38300,38300,38200,324
|
|
20241024,092200,413161800,38300,38300,38300,38300,219
|
|
20241024,092100,404774100,38250,38200,38250,38200,156
|
|
20241024,092000,398813550,38200,38050,38200,38050,21
|
|
20241024,091900,398014350,38050,37900,38050,37900,561
|
|
20241024,091800,376725100,37900,38000,38000,37900,655
|
|
20241024,091700,351862400,38000,38050,38100,38000,700
|
|
20241024,091600,325228400,38100,38250,38300,38050,2000
|
|
20241024,091500,248958400,38250,38200,38250,38200,37
|
|
20241024,091400,247544350,38200,38200,38200,38200,43
|
|
20241024,091300,245901750,38250,38250,38250,38250,227
|
|
20241024,091200,237219000,38300,38350,38350,38300,233
|
|
20241024,091100,228294900,38350,38350,38350,38350,80
|
|
20241024,091000,225226900,38450,38450,38450,38450,5
|
|
20241024,090900,225034650,38450,38300,38450,38300,101
|
|
20241024,090800,221166200,38500,38500,38500,38200,327
|
|
20241024,090700,208655000,38300,38400,38500,38300,244
|
|
20241024,090600,199304300,38400,38300,38400,38200,741
|
|
20241024,090500,170950350,38300,38500,38500,38300,718
|
|
20241024,090400,143351750,38550,38700,38800,38550,328
|
|
20241024,090300,130672100,38650,38550,38650,38500,92
|
|
20241024,090200,127125700,38600,38600,38650,38450,698
|
|
20241024,090100,100238000,38700,38700,38700,38500,534
|
|
20241024,090000,79581550,38700,38350,38700,38350,1957
|