679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201600,450549750,22050,22050,22050,22050,257
|
|
20241022,201500,450549750,22050,22050,22050,22050,0
|
|
20241022,201400,450549750,22050,22050,22050,22050,0
|
|
20241022,201300,450549750,22050,22050,22050,22050,0
|
|
20241022,201200,450549750,22050,22050,22050,22050,0
|
|
20241022,201100,450549750,22050,22050,22050,22050,0
|
|
20241022,201000,450549750,22050,22050,22050,22050,0
|
|
20241022,200900,450549750,22050,22050,22050,22050,0
|
|
20241022,200800,450549750,22050,22050,22050,22050,0
|
|
20241022,200700,450549750,22050,22050,22050,22050,0
|
|
20241022,200600,450549750,22050,22050,22050,22050,0
|
|
20241022,200500,450549750,22050,22050,22050,22050,0
|
|
20241022,200400,450549750,22050,22050,22050,22050,0
|
|
20241022,200300,450549750,22050,22050,22050,22050,0
|
|
20241022,200200,450549750,22050,22050,22050,22050,0
|
|
20241022,200100,450549750,22050,22050,22050,22050,0
|
|
20241022,200000,450549750,22050,22050,22050,22050,0
|
|
20241022,195900,450549750,22050,22050,22050,22050,0
|
|
20241022,195800,450549750,22050,22050,22050,22050,0
|
|
20241022,195700,450549750,22050,22050,22050,22050,0
|
|
20241022,195600,450549750,22050,22050,22050,22050,0
|
|
20241022,195500,450549750,22050,22050,22050,22050,0
|
|
20241022,195400,450549750,22050,22050,22050,22050,0
|
|
20241022,195300,450549750,22050,22050,22050,22050,0
|
|
20241022,195200,450549750,22050,22050,22050,22050,0
|
|
20241022,195100,450549750,22050,22050,22050,22050,0
|
|
20241022,195000,450549750,22050,22050,22050,22050,0
|
|
20241022,194900,450549750,22050,22050,22050,22050,0
|
|
20241022,194800,450549750,22050,22050,22050,22050,0
|
|
20241022,194700,450549750,22050,22050,22050,22050,0
|
|
20241022,194600,450549750,22050,22050,22050,22050,257
|
|
20241022,194500,450549750,22050,22050,22050,22050,0
|
|
20241022,194400,450549750,22050,22050,22050,22050,0
|
|
20241022,194300,450549750,22050,22050,22050,22050,0
|
|
20241022,194200,450549750,22050,22050,22050,22050,0
|
|
20241022,194100,450549750,22050,22050,22050,22050,0
|
|
20241022,194000,450549750,22050,22050,22050,22050,0
|
|
20241022,193900,450549750,22050,22050,22050,22050,0
|
|
20241022,193800,450549750,22050,22050,22050,22050,0
|
|
20241022,193700,450549750,22050,22050,22050,22050,0
|
|
20241022,193600,450549750,22050,22050,22050,22050,0
|
|
20241022,193500,450549750,22050,22050,22050,22050,0
|
|
20241022,193400,450549750,22050,22050,22050,22050,0
|
|
20241022,193300,450549750,22050,22050,22050,22050,0
|
|
20241022,193200,450549750,22050,22050,22050,22050,0
|
|
20241022,193100,450549750,22050,22050,22050,22050,0
|
|
20241022,193000,450549750,22050,22050,22050,22050,0
|
|
20241022,192900,450549750,22050,22050,22050,22050,0
|
|
20241022,192800,450549750,22050,22050,22050,22050,0
|
|
20241022,192700,450549750,22050,22050,22050,22050,0
|
|
20241022,192600,450549750,22050,22050,22050,22050,0
|
|
20241022,192500,450549750,22050,22050,22050,22050,0
|
|
20241022,192400,450549750,22050,22050,22050,22050,0
|
|
20241022,192300,450549750,22050,22050,22050,22050,0
|
|
20241022,192200,450549750,22050,22050,22050,22050,0
|
|
20241022,192100,450549750,22050,22050,22050,22050,0
|
|
20241022,192000,450549750,22050,22050,22050,22050,0
|
|
20241022,191900,450549750,22050,22050,22050,22050,0
|
|
20241022,191800,450549750,22050,22050,22050,22050,0
|
|
20241022,191700,450549750,22050,22050,22050,22050,0
|
|
20241022,191600,450549750,22050,22050,22050,22050,257
|
|
20241022,191500,450549750,22050,22050,22050,22050,0
|
|
20241022,191400,450549750,22050,22050,22050,22050,0
|
|
20241022,191300,450549750,22050,22050,22050,22050,0
|
|
20241022,191200,450549750,22050,22050,22050,22050,0
|
|
20241022,191100,450549750,22050,22050,22050,22050,0
|
|
20241022,191000,450549750,22050,22050,22050,22050,0
|
|
20241022,190900,450549750,22050,22050,22050,22050,0
|
|
20241022,190800,450549750,22050,22050,22050,22050,0
|
|
20241022,190700,450549750,22050,22050,22050,22050,0
|
|
20241022,190600,450549750,22050,22050,22050,22050,0
|
|
20241022,190500,450549750,22050,22050,22050,22050,0
|
|
20241022,190400,450549750,22050,22050,22050,22050,0
|
|
20241022,190300,450549750,22050,22050,22050,22050,0
|
|
20241022,190200,450549750,22050,22050,22050,22050,0
|
|
20241022,190100,450549750,22050,22050,22050,22050,0
|
|
20241022,190000,450549750,22050,22050,22050,22050,0
|
|
20241022,185900,450549750,22050,22050,22050,22050,0
|
|
20241022,185800,450549750,22050,22050,22050,22050,0
|
|
20241022,185700,450549750,22050,22050,22050,22050,0
|
|
20241022,185600,450549750,22050,22050,22050,22050,0
|
|
20241022,185500,450549750,22050,22050,22050,22050,0
|
|
20241022,185400,450549750,22050,22050,22050,22050,0
|
|
20241022,185300,450549750,22050,22050,22050,22050,0
|
|
20241022,185200,450549750,22050,22050,22050,22050,0
|
|
20241022,185100,450549750,22050,22050,22050,22050,0
|
|
20241022,185000,450549750,22050,22050,22050,22050,0
|
|
20241022,184900,450549750,22050,22050,22050,22050,0
|
|
20241022,184800,450549750,22050,22050,22050,22050,0
|
|
20241022,184700,450549750,22050,22050,22050,22050,0
|
|
20241022,184600,450549750,22050,22050,22050,22050,257
|
|
20241022,184500,450549750,22050,22050,22050,22050,0
|
|
20241022,184400,450549750,22050,22050,22050,22050,0
|
|
20241022,184300,450549750,22050,22050,22050,22050,0
|
|
20241022,184200,450549750,22050,22050,22050,22050,0
|
|
20241022,184100,450549750,22050,22050,22050,22050,0
|
|
20241022,184000,450549750,22050,22050,22050,22050,0
|
|
20241022,183900,450549750,22050,22050,22050,22050,0
|
|
20241022,183800,450549750,22050,22050,22050,22050,0
|
|
20241022,183700,450549750,22050,22050,22050,22050,0
|
|
20241022,183600,450549750,22050,22050,22050,22050,0
|
|
20241022,183500,450549750,22050,22050,22050,22050,0
|
|
20241022,183400,450549750,22050,22050,22050,22050,0
|
|
20241022,183300,450549750,22050,22050,22050,22050,0
|
|
20241022,183200,450549750,22050,22050,22050,22050,0
|
|
20241022,183100,450549750,22050,22050,22050,22050,0
|
|
20241022,183000,450549750,22050,22050,22050,22050,0
|
|
20241022,182900,450549750,22050,22050,22050,22050,0
|
|
20241022,182800,450549750,22050,22050,22050,22050,0
|
|
20241022,182700,450549750,22050,22050,22050,22050,0
|
|
20241022,182600,450549750,22050,22050,22050,22050,0
|
|
20241022,182500,450549750,22050,22050,22050,22050,0
|
|
20241022,182400,450549750,22050,22050,22050,22050,0
|
|
20241022,182300,450549750,22050,22050,22050,22050,0
|
|
20241022,182200,450549750,22050,22050,22050,22050,0
|
|
20241022,182100,450549750,22050,22050,22050,22050,0
|
|
20241022,182000,450549750,22050,22050,22050,22050,0
|
|
20241022,181900,450549750,22050,22050,22050,22050,0
|
|
20241022,181800,450549750,22050,22050,22050,22050,0
|
|
20241022,181700,450549750,22050,22050,22050,22050,0
|
|
20241022,181600,450549750,22050,22050,22050,22050,257
|
|
20241022,181500,450549750,22050,22050,22050,22050,0
|
|
20241022,181400,450549750,22050,22050,22050,22050,0
|
|
20241022,181300,450549750,22050,22050,22050,22050,0
|
|
20241022,181200,450549750,22050,22050,22050,22050,0
|
|
20241022,181100,450549750,22050,22050,22050,22050,0
|
|
20241022,181000,450549750,22050,22050,22050,22050,0
|
|
20241022,180900,450549750,22050,22050,22050,22050,0
|
|
20241022,180800,450549750,22050,22050,22050,22050,0
|
|
20241022,180700,450549750,22050,22050,22050,22050,0
|
|
20241022,180600,450549750,22050,22050,22050,22050,0
|
|
20241022,180500,450549750,22050,22050,22050,22050,0
|
|
20241022,180400,450549750,22050,22050,22050,22050,0
|
|
20241022,180300,450549750,22050,22050,22050,22050,0
|
|
20241022,180200,450549750,22050,22050,22050,22050,0
|
|
20241022,180100,450549750,22050,22050,22050,22050,0
|
|
20241022,180000,450549750,22050,22050,22050,22050,0
|
|
20241022,175900,450549750,22050,22050,22050,22050,0
|
|
20241022,175800,450549750,22050,22050,22050,22050,0
|
|
20241022,175700,450549750,22050,22050,22050,22050,0
|
|
20241022,175600,450549750,22050,22050,22050,22050,0
|
|
20241022,175500,450549750,22050,22050,22050,22050,0
|
|
20241022,175400,450549750,22050,22050,22050,22050,0
|
|
20241022,175300,450549750,22050,22050,22050,22050,0
|
|
20241022,175200,450549750,22050,22050,22050,22050,0
|
|
20241022,175100,450549750,22050,22050,22050,22050,0
|
|
20241022,175000,450549750,22050,22050,22050,22050,0
|
|
20241022,174900,450549750,22050,22050,22050,22050,0
|
|
20241022,174800,450549750,22050,22050,22050,22050,0
|
|
20241022,174700,450549750,22050,22050,22050,22050,0
|
|
20241022,174600,450549750,22050,22050,22050,22050,257
|
|
20241022,174500,450549750,22050,22050,22050,22050,0
|
|
20241022,174400,450549750,22050,22050,22050,22050,0
|
|
20241022,174300,450549750,22050,22050,22050,22050,0
|
|
20241022,174200,450549750,22050,22050,22050,22050,0
|
|
20241022,174100,450549750,22050,22050,22050,22050,0
|
|
20241022,174000,450549750,22050,22050,22050,22050,0
|
|
20241022,173900,450549750,22050,22050,22050,22050,0
|
|
20241022,173800,450549750,22050,22050,22050,22050,0
|
|
20241022,173700,450549750,22050,22050,22050,22050,0
|
|
20241022,173600,450549750,22050,22050,22050,22050,0
|
|
20241022,173500,450549750,22050,22050,22050,22050,0
|
|
20241022,173400,450549750,22050,22050,22050,22050,0
|
|
20241022,173300,450549750,22050,22050,22050,22050,0
|
|
20241022,173200,450549750,22050,22050,22050,22050,0
|
|
20241022,173100,450549750,22050,22050,22050,22050,0
|
|
20241022,173000,450549750,22050,22050,22050,22050,0
|
|
20241022,172900,450549750,22050,22050,22050,22050,0
|
|
20241022,172800,450549750,22050,22050,22050,22050,0
|
|
20241022,172700,450549750,22050,22050,22050,22050,0
|
|
20241022,172600,450549750,22050,22050,22050,22050,0
|
|
20241022,172500,450549750,22050,22050,22050,22050,0
|
|
20241022,172400,450549750,22050,22050,22050,22050,0
|
|
20241022,172300,450549750,22050,22050,22050,22050,0
|
|
20241022,172200,450549750,22050,22050,22050,22050,0
|
|
20241022,172100,450549750,22050,22050,22050,22050,0
|
|
20241022,172000,450549750,22050,22050,22050,22050,0
|
|
20241022,171900,450549750,22050,22050,22050,22050,0
|
|
20241022,171800,450549750,22050,22050,22050,22050,0
|
|
20241022,171700,450549750,22050,22050,22050,22050,0
|
|
20241022,171600,450549750,22050,22050,22050,22050,257
|
|
20241022,171500,450549750,22050,22050,22050,22050,0
|
|
20241022,171400,450549750,22050,22050,22050,22050,0
|
|
20241022,171300,450549750,22050,22050,22050,22050,0
|
|
20241022,171200,450549750,22050,22050,22050,22050,0
|
|
20241022,171100,450549750,22050,22050,22050,22050,0
|
|
20241022,171000,450549750,22050,22050,22050,22050,0
|
|
20241022,170900,450549750,22050,22050,22050,22050,0
|
|
20241022,170800,450549750,22050,22050,22050,22050,0
|
|
20241022,170700,450549750,22050,22050,22050,22050,0
|
|
20241022,170600,450549750,22050,22050,22050,22050,0
|
|
20241022,170500,450549750,22050,22050,22050,22050,0
|
|
20241022,170400,450549750,22050,22050,22050,22050,0
|
|
20241022,170300,450549750,22050,22050,22050,22050,0
|
|
20241022,170200,450549750,22050,22050,22050,22050,0
|
|
20241022,170100,450549750,22050,22050,22050,22050,0
|
|
20241022,170000,450549750,22050,22050,22050,22050,0
|
|
20241022,165900,450549750,22050,22050,22050,22050,0
|
|
20241022,165800,450549750,22050,22050,22050,22050,0
|
|
20241022,165700,450549750,22050,22050,22050,22050,0
|
|
20241022,165600,450549750,22050,22050,22050,22050,0
|
|
20241022,165500,450549750,22050,22050,22050,22050,0
|
|
20241022,165400,450549750,22050,22050,22050,22050,0
|
|
20241022,165300,450549750,22050,22050,22050,22050,0
|
|
20241022,165200,450549750,22050,22050,22050,22050,0
|
|
20241022,165100,450549750,22050,22050,22050,22050,0
|
|
20241022,165000,450549750,22050,22050,22050,22050,0
|
|
20241022,164900,450549750,22050,22050,22050,22050,0
|
|
20241022,164800,450549750,22050,22050,22050,22050,0
|
|
20241022,164700,450549750,22050,22050,22050,22050,0
|
|
20241022,164600,450549750,22050,22050,22050,22050,257
|
|
20241022,164500,450549750,22050,22050,22050,22050,0
|
|
20241022,164400,450549750,22050,22050,22050,22050,0
|
|
20241022,164300,450549750,22050,22050,22050,22050,0
|
|
20241022,164200,450549750,22050,22050,22050,22050,0
|
|
20241022,164100,450549750,22050,22050,22050,22050,0
|
|
20241022,164000,450549750,22050,22050,22050,22050,0
|
|
20241022,163900,450549750,22050,22050,22050,22050,0
|
|
20241022,163800,450549750,22050,22050,22050,22050,0
|
|
20241022,163700,450549750,22050,22050,22050,22050,0
|
|
20241022,163600,450549750,22050,22050,22050,22050,0
|
|
20241022,163500,450549750,22050,22050,22050,22050,0
|
|
20241022,163400,450549750,22050,22050,22050,22050,0
|
|
20241022,163300,450549750,22050,22050,22050,22050,0
|
|
20241022,163200,450549750,22050,22050,22050,22050,0
|
|
20241022,163100,450549750,22050,22050,22050,22050,0
|
|
20241022,163000,450549750,22050,22050,22050,22050,0
|
|
20241022,162900,450549750,22050,22050,22050,22050,0
|
|
20241022,162800,450549750,22050,22050,22050,22050,0
|
|
20241022,162700,450549750,22050,22050,22050,22050,0
|
|
20241022,162600,450549750,22050,22050,22050,22050,0
|
|
20241022,162500,450549750,22050,22050,22050,22050,0
|
|
20241022,162400,450549750,22050,22050,22050,22050,0
|
|
20241022,162300,450549750,22050,22050,22050,22050,0
|
|
20241022,162200,450549750,22050,22050,22050,22050,0
|
|
20241022,162100,450549750,22050,22050,22050,22050,0
|
|
20241022,162000,450549750,22050,22050,22050,22050,0
|
|
20241022,161900,450549750,22050,22050,22050,22050,0
|
|
20241022,161800,450549750,22050,22050,22050,22050,0
|
|
20241022,161700,450549750,22050,22050,22050,22050,0
|
|
20241022,161600,450549750,22050,22050,22050,22050,257
|
|
20241022,161500,450549750,22050,22050,22050,22050,0
|
|
20241022,161400,450549750,22050,22050,22050,22050,0
|
|
20241022,161300,450549750,22050,22050,22050,22050,0
|
|
20241022,161200,450549750,22050,22050,22050,22050,0
|
|
20241022,161100,450549750,22050,22050,22050,22050,0
|
|
20241022,161000,450549750,22050,22050,22050,22050,0
|
|
20241022,160900,450549750,22050,22050,22050,22050,0
|
|
20241022,160800,450549750,22050,22050,22050,22050,0
|
|
20241022,160700,450549750,22050,22050,22050,22050,0
|
|
20241022,160600,450549750,22050,22050,22050,22050,0
|
|
20241022,160500,450549750,22050,22050,22050,22050,0
|
|
20241022,160400,450549750,22050,22050,22050,22050,0
|
|
20241022,160300,450549750,22050,22050,22050,22050,0
|
|
20241022,160200,450549750,22050,22050,22050,22050,0
|
|
20241022,160100,450549750,22050,22050,22050,22050,0
|
|
20241022,160000,450549750,22050,22050,22050,22050,0
|
|
20241022,155900,450549750,22050,22050,22050,22050,0
|
|
20241022,155800,450549750,22050,22050,22050,22050,0
|
|
20241022,155700,450549750,22050,22050,22050,22050,0
|
|
20241022,155600,450549750,22050,22050,22050,22050,0
|
|
20241022,155500,450549750,22050,22050,22050,22050,0
|
|
20241022,155400,450549750,22050,22050,22050,22050,0
|
|
20241022,155300,450549750,22050,22050,22050,22050,0
|
|
20241022,155200,450549750,22050,22050,22050,22050,0
|
|
20241022,155100,450549750,22050,22050,22050,22050,0
|
|
20241022,155000,450549750,22050,22050,22050,22050,0
|
|
20241022,154900,450549750,22050,22050,22050,22050,0
|
|
20241022,154800,450549750,22050,22050,22050,22050,0
|
|
20241022,154700,450549750,22050,22050,22050,22050,0
|
|
20241022,154600,450549750,22050,22050,22050,22050,257
|
|
20241022,154500,450549750,22050,22050,22050,22050,0
|
|
20241022,154400,450549750,22050,22050,22050,22050,0
|
|
20241022,154300,450549750,22050,22050,22050,22050,0
|
|
20241022,154200,450549750,22050,22050,22050,22050,0
|
|
20241022,154100,450549750,22050,22050,22050,22050,0
|
|
20241022,154000,450549750,22050,22050,22050,22050,0
|
|
20241022,153900,450549750,22050,22050,22050,22050,0
|
|
20241022,153800,450549750,22050,22050,22050,22050,0
|
|
20241022,153700,450549750,22050,22050,22050,22050,0
|
|
20241022,153600,450549750,22050,22050,22050,22050,0
|
|
20241022,153500,450549750,22050,22050,22050,22050,0
|
|
20241022,153400,450549750,22050,22050,22050,22050,0
|
|
20241022,153300,450549750,22050,22050,22050,22050,0
|
|
20241022,153200,450549750,22050,22050,22050,22050,0
|
|
20241022,153100,450549750,22050,22050,22050,22050,0
|
|
20241022,153000,450549750,22050,22050,22050,22050,257
|
|
20241022,152900,444882900,22050,22050,22050,22050,0
|
|
20241022,152800,444882900,22050,22050,22050,22050,0
|
|
20241022,152700,444882900,22050,22050,22050,22050,0
|
|
20241022,152600,444882900,22050,22050,22050,22050,0
|
|
20241022,152500,444882900,22050,22050,22050,22050,0
|
|
20241022,152400,444882900,22050,22050,22050,22050,0
|
|
20241022,152300,444882900,22050,22050,22050,22050,0
|
|
20241022,152200,444882900,22050,22050,22050,22050,0
|
|
20241022,152100,444882900,22050,22050,22050,22050,0
|
|
20241022,152000,444882900,22050,22050,22050,22050,0
|
|
20241022,151900,444882900,22050,22050,22100,22050,71
|
|
20241022,151800,443316750,22100,22100,22100,22100,30
|
|
20241022,151700,442653750,22100,22100,22100,22100,0
|
|
20241022,151600,442653750,22100,22100,22100,22100,0
|
|
20241022,151500,442653750,22100,22050,22100,22000,602
|
|
20241022,151400,429398600,22050,22050,22050,22050,53
|
|
20241022,151300,428229950,22050,22100,22100,22050,29
|
|
20241022,151200,427589500,22100,22100,22100,22100,0
|
|
20241022,151100,427589500,22100,22100,22100,22100,0
|
|
20241022,151000,427589500,22100,22100,22100,22100,1
|
|
20241022,150900,427567400,22050,22100,22100,22050,43
|
|
20241022,150800,426617600,22100,22050,22100,22050,2
|
|
20241022,150700,426573450,22050,22050,22050,22050,3
|
|
20241022,150600,426507300,22050,22050,22050,22050,492
|
|
20241022,150500,415658700,22050,22050,22050,22050,20
|
|
20241022,150400,415217700,22100,22100,22100,22100,3
|
|
20241022,150300,415151400,22100,22100,22100,22100,11
|
|
20241022,150200,414908300,22100,22150,22150,22100,41
|
|
20241022,150100,414002150,22150,22150,22150,22150,6
|
|
20241022,150000,413869250,22150,22100,22150,22050,101
|
|
20241022,145900,411638700,22150,22150,22150,22150,12
|
|
20241022,145800,411372900,22050,22050,22050,22050,0
|
|
20241022,145700,411372900,22050,22050,22050,22050,0
|
|
20241022,145600,411372900,22050,22050,22050,22050,0
|
|
20241022,145500,411372900,22050,22050,22050,22050,0
|
|
20241022,145400,411372900,22050,22050,22050,22050,0
|
|
20241022,145300,411372900,22050,22100,22100,22050,128
|
|
20241022,145200,408549750,22100,22150,22150,22100,794
|
|
20241022,145100,390999350,22200,22200,22200,22200,2
|
|
20241022,145000,390954950,22150,22150,22150,22150,24
|
|
20241022,144900,390423350,22150,22150,22150,22150,0
|
|
20241022,144800,390423350,22150,22150,22150,22150,0
|
|
20241022,144700,390423350,22150,22150,22150,22150,3
|
|
20241022,144600,390356900,22150,22150,22150,22150,30
|
|
20241022,144500,389692400,22150,22150,22150,22150,45
|
|
20241022,144400,388695650,22100,22100,22100,22100,0
|
|
20241022,144300,388695650,22100,22100,22100,22100,1
|
|
20241022,144200,388673550,22100,22100,22100,22100,0
|
|
20241022,144100,388673550,22100,22100,22100,22100,0
|
|
20241022,144000,388673550,22100,22100,22100,22100,0
|
|
20241022,143900,388673550,22100,22100,22100,22100,29
|
|
20241022,143800,388032650,22100,22100,22100,22100,100
|
|
20241022,143700,385822650,22100,22100,22100,22100,1
|
|
20241022,143600,385800550,22050,22050,22050,22050,0
|
|
20241022,143500,385800550,22050,22050,22050,22050,0
|
|
20241022,143400,385800550,22050,22050,22050,22050,0
|
|
20241022,143300,385800550,22050,22050,22050,22050,0
|
|
20241022,143200,385800550,22050,22050,22050,22050,30
|
|
20241022,143100,385139050,22050,22050,22050,22050,0
|
|
20241022,143000,385139050,22050,22050,22050,22050,1
|
|
20241022,142900,385117000,22050,22050,22050,22050,0
|
|
20241022,142800,385117000,22050,22050,22050,22050,0
|
|
20241022,142700,385117000,22050,22100,22100,22050,51
|
|
20241022,142600,383989950,22100,22100,22100,22100,0
|
|
20241022,142500,383989950,22100,22100,22100,22100,0
|
|
20241022,142400,383989950,22100,22100,22100,22100,0
|
|
20241022,142300,383989950,22100,22100,22100,22100,0
|
|
20241022,142200,383989950,22100,22100,22100,22100,1
|
|
20241022,142100,383967850,22100,22100,22100,22100,0
|
|
20241022,142000,383967850,22100,22050,22100,22050,2
|
|
20241022,141900,383923700,22050,22100,22100,22050,6
|
|
20241022,141800,383791350,22050,22050,22050,22050,1
|
|
20241022,141700,383769300,22100,22100,22100,22100,0
|
|
20241022,141600,383769300,22100,22100,22100,22100,0
|
|
20241022,141500,383769300,22100,22100,22100,22100,1
|
|
20241022,141400,383747200,22100,22100,22100,22100,0
|
|
20241022,141300,383747200,22100,22100,22100,22100,0
|
|
20241022,141200,383747200,22100,22100,22100,22100,1
|
|
20241022,141100,383725100,22100,22100,22100,22100,1
|
|
20241022,141000,383703000,22050,22050,22050,22050,16
|
|
20241022,140900,383350200,22050,22050,22050,22050,0
|
|
20241022,140800,383350200,22050,22050,22050,22050,72
|
|
20241022,140700,381762600,22050,22050,22050,22050,35
|
|
20241022,140600,380990850,22050,22050,22050,22050,0
|
|
20241022,140500,380990850,22050,22050,22050,22050,50
|
|
20241022,140400,379888350,22050,22050,22050,22050,13
|
|
20241022,140300,379601700,22100,22100,22100,22100,0
|
|
20241022,140200,379601700,22100,22100,22100,22100,0
|
|
20241022,140100,379601700,22100,22100,22100,22100,31
|
|
20241022,140000,378916600,22100,22100,22100,22100,0
|
|
20241022,135900,378916600,22100,22100,22100,22100,0
|
|
20241022,135800,378916600,22100,22100,22100,22100,0
|
|
20241022,135700,378916600,22100,22100,22100,22100,1
|
|
20241022,135600,378894500,22100,22100,22100,22100,0
|
|
20241022,135500,378894500,22100,22100,22100,22100,0
|
|
20241022,135400,378894500,22100,22100,22100,22100,0
|
|
20241022,135300,378894500,22100,22100,22100,22100,1
|
|
20241022,135200,378872400,22100,22100,22100,22100,0
|
|
20241022,135100,378872400,22100,22100,22100,22100,0
|
|
20241022,135000,378872400,22100,22100,22100,22100,12
|
|
20241022,134900,378607200,22100,22100,22100,22100,11
|
|
20241022,134800,378364100,22100,22100,22100,22100,0
|
|
20241022,134700,378364100,22100,22100,22100,22100,5
|
|
20241022,134600,378253600,22100,22100,22100,22100,0
|
|
20241022,134500,378253600,22100,22150,22150,22100,44
|
|
20241022,134400,377281150,22100,22100,22100,22100,0
|
|
20241022,134300,377281150,22100,22100,22100,22100,76
|
|
20241022,134200,375601550,22150,22150,22150,22150,0
|
|
20241022,134100,375601550,22150,22150,22150,22150,0
|
|
20241022,134000,375601550,22150,22150,22150,22150,29
|
|
20241022,133900,374959200,22100,22100,22100,22100,0
|
|
20241022,133800,374959200,22100,22100,22100,22100,3
|
|
20241022,133700,374892900,22100,22100,22100,22100,94
|
|
20241022,133600,372815500,22150,22150,22150,22150,0
|
|
20241022,133500,372815500,22150,22150,22150,22150,1
|
|
20241022,133400,372793350,22150,22150,22150,22150,0
|
|
20241022,133300,372793350,22150,22150,22150,22150,0
|
|
20241022,133200,372793350,22150,22150,22150,22150,0
|
|
20241022,133100,372793350,22150,22150,22150,22150,0
|
|
20241022,133000,372793350,22150,22150,22150,22150,20
|
|
20241022,132900,372350350,22150,22150,22150,22150,5
|
|
20241022,132800,372239600,22150,22150,22150,22150,10
|
|
20241022,132700,372018100,22150,22150,22150,22150,1
|
|
20241022,132600,371995950,22150,22150,22150,22150,2
|
|
20241022,132500,371951650,22150,22150,22150,22150,0
|
|
20241022,132400,371951650,22150,22150,22150,22150,0
|
|
20241022,132300,371951650,22150,22150,22150,22150,0
|
|
20241022,132200,371951650,22150,22150,22150,22150,10
|
|
20241022,132100,371730150,22150,22150,22150,22150,10
|
|
20241022,132000,371508650,22150,22150,22150,22150,0
|
|
20241022,131900,371508650,22150,22150,22150,22150,0
|
|
20241022,131800,371508650,22150,22150,22150,22150,0
|
|
20241022,131700,371508650,22150,22150,22150,22150,0
|
|
20241022,131600,371508650,22150,22150,22150,22150,0
|
|
20241022,131500,371508650,22150,22150,22150,22150,10
|
|
20241022,131400,371287150,22150,22150,22150,22150,2
|
|
20241022,131300,371242850,22150,22100,22150,22100,26
|
|
20241022,131200,370667150,22100,22100,22100,22100,1
|
|
20241022,131100,370645050,22100,22100,22100,22100,2
|
|
20241022,131000,370600850,22100,22100,22100,22100,0
|
|
20241022,130900,370600850,22100,22100,22100,22100,0
|
|
20241022,130800,370600850,22100,22100,22100,22100,3
|
|
20241022,130700,370534550,22100,22100,22100,22100,0
|
|
20241022,130600,370534550,22100,22100,22100,22100,20
|
|
20241022,130500,370092550,22100,22100,22100,22100,14
|
|
20241022,130400,369783150,22100,22100,22100,22100,0
|
|
20241022,130300,369783150,22100,22100,22100,22100,0
|
|
20241022,130200,369783150,22100,22100,22100,22100,0
|
|
20241022,130100,369783150,22100,22100,22100,22100,4
|
|
20241022,130000,369694750,22050,22050,22050,22050,0
|
|
20241022,125900,369694750,22050,22050,22050,22050,0
|
|
20241022,125800,369694750,22050,22050,22050,22050,0
|
|
20241022,125700,369694750,22050,22050,22050,22050,0
|
|
20241022,125600,369694750,22050,22050,22050,22050,0
|
|
20241022,125500,369694750,22050,22050,22050,22050,1
|
|
20241022,125400,369672700,22100,22100,22100,22100,2
|
|
20241022,125300,369628500,22100,22100,22100,22100,5
|
|
20241022,125200,369518000,22100,22100,22100,22100,5
|
|
20241022,125100,369407500,22100,22100,22100,22100,2
|
|
20241022,125000,369363300,22100,22150,22150,22100,35
|
|
20241022,124900,368588550,22050,22050,22050,22050,0
|
|
20241022,124800,368588550,22050,22100,22100,22050,1576
|
|
20241022,124700,333823200,22150,22150,22150,22150,262
|
|
20241022,124600,328019900,22200,22250,22250,22200,496
|
|
20241022,124500,316994400,22250,22250,22250,22250,0
|
|
20241022,124400,316994400,22250,22250,22250,22250,5
|
|
20241022,124300,316883150,22250,22250,22250,22250,0
|
|
20241022,124200,316883150,22250,22250,22250,22250,0
|
|
20241022,124100,316883150,22250,22250,22250,22250,0
|
|
20241022,124000,316883150,22250,22250,22250,22250,0
|
|
20241022,123900,316883150,22250,22250,22250,22250,0
|
|
20241022,123800,316883150,22250,22250,22250,22250,250
|
|
20241022,123700,311320650,22350,22350,22350,22350,0
|
|
20241022,123600,311320650,22350,22350,22350,22350,0
|
|
20241022,123500,311320650,22350,22350,22350,22350,0
|
|
20241022,123400,311320650,22350,22350,22350,22350,0
|
|
20241022,123300,311320650,22350,22350,22350,22350,0
|
|
20241022,123200,311320650,22350,22350,22350,22350,1
|
|
20241022,123100,311298300,22250,22250,22250,22250,0
|
|
20241022,123000,311298300,22250,22250,22250,22250,0
|
|
20241022,122900,311298300,22250,22300,22300,22250,31
|
|
20241022,122800,310608350,22300,22300,22350,22300,10
|
|
20241022,122700,310385300,22300,22300,22300,22300,0
|
|
20241022,122600,310385300,22300,22300,22300,22300,11
|
|
20241022,122500,310140000,22300,22300,22300,22300,0
|
|
20241022,122400,310140000,22300,22300,22300,22300,10
|
|
20241022,122300,309917000,22300,22300,22300,22300,63
|
|
20241022,122200,308512100,22300,22300,22300,22300,1
|
|
20241022,122100,308489800,22250,22250,22250,22250,0
|
|
20241022,122000,308489800,22250,22250,22250,22250,4
|
|
20241022,121900,308400800,22250,22250,22250,22250,1
|
|
20241022,121800,308378550,22250,22250,22250,22250,0
|
|
20241022,121700,308378550,22250,22250,22250,22250,0
|
|
20241022,121600,308378550,22250,22250,22250,22250,0
|
|
20241022,121500,308378550,22250,22250,22250,22250,1
|
|
20241022,121400,308356300,22250,22250,22250,22250,0
|
|
20241022,121300,308356300,22250,22250,22250,22250,1
|
|
20241022,121200,308334050,22250,22200,22250,22200,3
|
|
20241022,121100,308267400,22250,22250,22250,22250,18
|
|
20241022,121000,307866900,22250,22250,22250,22250,0
|
|
20241022,120900,307866900,22250,22250,22250,22250,0
|
|
20241022,120800,307866900,22250,22250,22250,22250,0
|
|
20241022,120700,307866900,22250,22250,22250,22250,0
|
|
20241022,120600,307866900,22250,22250,22250,22250,0
|
|
20241022,120500,307866900,22250,22250,22250,22250,2
|
|
20241022,120400,307822400,22250,22250,22250,22250,0
|
|
20241022,120300,307822400,22250,22250,22250,22250,0
|
|
20241022,120200,307822400,22250,22250,22250,22250,2
|
|
20241022,120100,307777900,22250,22250,22250,22250,0
|
|
20241022,120000,307777900,22250,22250,22250,22250,0
|
|
20241022,115900,307777900,22250,22250,22250,22250,4
|
|
20241022,115800,307688900,22300,22300,22300,22300,2
|
|
20241022,115700,307644300,22300,22300,22300,22300,0
|
|
20241022,115600,307644300,22300,22300,22300,22300,0
|
|
20241022,115500,307644300,22300,22300,22300,22300,5
|
|
20241022,115400,307532800,22300,22300,22300,22300,0
|
|
20241022,115300,307532800,22300,22300,22300,22300,0
|
|
20241022,115200,307532800,22300,22300,22300,22300,0
|
|
20241022,115100,307532800,22300,22300,22300,22300,0
|
|
20241022,115000,307532800,22300,22300,22300,22300,0
|
|
20241022,114900,307532800,22300,22300,22300,22300,5
|
|
20241022,114800,307421300,22250,22250,22250,22250,0
|
|
20241022,114700,307421300,22250,22250,22250,22250,0
|
|
20241022,114600,307421300,22250,22250,22250,22250,1
|
|
20241022,114500,307399050,22250,22300,22300,22250,11
|
|
20241022,114400,307153800,22300,22300,22300,22300,0
|
|
20241022,114300,307153800,22300,22300,22300,22300,0
|
|
20241022,114200,307153800,22300,22300,22300,22300,0
|
|
20241022,114100,307153800,22300,22300,22300,22300,28
|
|
20241022,114000,306529400,22350,22350,22350,22350,0
|
|
20241022,113900,306529400,22350,22350,22350,22350,0
|
|
20241022,113800,306529400,22350,22350,22350,22350,0
|
|
20241022,113700,306529400,22350,22350,22350,22350,2
|
|
20241022,113600,306484700,22350,22350,22350,22350,1
|
|
20241022,113500,306462350,22300,22300,22300,22300,0
|
|
20241022,113400,306462350,22300,22300,22300,22300,0
|
|
20241022,113300,306462350,22300,22300,22300,22300,0
|
|
20241022,113200,306462350,22300,22300,22300,22300,97
|
|
20241022,113100,304299250,22300,22300,22300,22300,0
|
|
20241022,113000,304299250,22300,22300,22300,22300,0
|
|
20241022,112900,304299250,22300,22250,22300,22250,27
|
|
20241022,112800,303697400,22250,22250,22250,22250,0
|
|
20241022,112700,303697400,22250,22300,22300,22250,7
|
|
20241022,112600,303541350,22350,22350,22350,22350,0
|
|
20241022,112500,303541350,22350,22350,22350,22350,10
|
|
20241022,112400,303317850,22350,22300,22350,22300,43
|
|
20241022,112300,302358900,22300,22300,22300,22300,0
|
|
20241022,112200,302358900,22300,22300,22300,22300,63
|
|
20241022,112100,300954000,22300,22300,22300,22300,0
|
|
20241022,112000,300954000,22300,22300,22300,22300,0
|
|
20241022,111900,300954000,22300,22300,22300,22300,0
|
|
20241022,111800,300954000,22300,22300,22300,22300,26
|
|
20241022,111700,300374200,22300,22300,22300,22300,0
|
|
20241022,111600,300374200,22300,22300,22300,22300,0
|
|
20241022,111500,300374200,22300,22300,22300,22300,0
|
|
20241022,111400,300374200,22300,22200,22300,22200,7
|
|
20241022,111300,300218600,22300,22300,22300,22300,6
|
|
20241022,111200,300084800,22250,22300,22300,22250,66
|
|
20241022,111100,298613200,22250,22250,22250,22250,0
|
|
20241022,111000,298613200,22250,22250,22250,22250,0
|
|
20241022,110900,298613200,22250,22250,22250,22250,0
|
|
20241022,110800,298613200,22250,22250,22250,22250,0
|
|
20241022,110700,298613200,22250,22250,22250,22250,0
|
|
20241022,110600,298613200,22250,22250,22250,22250,0
|
|
20241022,110500,298613200,22250,22250,22250,22250,5
|
|
20241022,110400,298501950,22250,22250,22250,22250,3
|
|
20241022,110300,298435200,22250,22200,22250,22200,441
|
|
20241022,110200,288642750,22150,22150,22150,22150,45
|
|
20241022,110100,287646000,22200,22200,22200,22200,50
|
|
20241022,110000,286536000,22200,22150,22200,22100,171
|
|
20241022,105900,282755250,22200,22200,22200,22200,6
|
|
20241022,105800,282622050,22200,22200,22200,22200,0
|
|
20241022,105700,282622050,22200,22200,22200,22200,0
|
|
20241022,105600,282622050,22200,22200,22200,22200,0
|
|
20241022,105500,282622050,22200,22200,22200,22200,0
|
|
20241022,105400,282622050,22200,22200,22200,22200,0
|
|
20241022,105300,282622050,22200,22200,22200,22200,2
|
|
20241022,105200,282577650,22250,22250,22250,22250,0
|
|
20241022,105100,282577650,22250,22250,22250,22250,30
|
|
20241022,105000,281910150,22250,22250,22250,22250,3
|
|
20241022,104900,281843400,22250,22250,22250,22250,0
|
|
20241022,104800,281843400,22250,22250,22250,22250,0
|
|
20241022,104700,281843400,22250,22200,22250,22200,64
|
|
20241022,104600,280421850,22150,22150,22150,22150,0
|
|
20241022,104500,280421850,22150,22150,22150,22150,0
|
|
20241022,104400,280421850,22150,22150,22150,22150,0
|
|
20241022,104300,280421850,22150,22150,22150,22150,103
|
|
20241022,104200,278140400,22200,22250,22250,22200,3
|
|
20241022,104100,278073700,22250,22250,22250,22250,0
|
|
20241022,104000,278073700,22250,22250,22250,22250,0
|
|
20241022,103900,278073700,22250,22250,22250,22250,0
|
|
20241022,103800,278073700,22250,22250,22250,22250,0
|
|
20241022,103700,278073700,22250,22250,22250,22250,19
|
|
20241022,103600,277650950,22250,22250,22250,22250,0
|
|
20241022,103500,277650950,22250,22250,22250,22250,16
|
|
20241022,103400,277294950,22250,22250,22250,22250,0
|
|
20241022,103300,277294950,22250,22250,22250,22250,1
|
|
20241022,103200,277272700,22250,22250,22250,22250,0
|
|
20241022,103100,277272700,22250,22250,22250,22250,0
|
|
20241022,103000,277272700,22250,22200,22250,22200,224
|
|
20241022,102900,272292000,22250,22100,22250,22100,101
|
|
20241022,102800,270059750,22200,22200,22200,22200,0
|
|
20241022,102700,270059750,22200,22200,22200,22200,0
|
|
20241022,102600,270059750,22200,22200,22200,22200,120
|
|
20241022,102500,267395750,22100,22100,22100,22100,8
|
|
20241022,102400,267218950,22100,22150,22150,22100,318
|
|
20241022,102300,260191100,22100,22150,22150,22100,268
|
|
20241022,102200,254263900,22200,22150,22200,22150,2
|
|
20241022,102100,254219550,22150,22150,22150,22150,15
|
|
20241022,102000,253887300,22100,22100,22100,22100,0
|
|
20241022,101900,253887300,22100,22100,22100,22100,5
|
|
20241022,101800,253776800,22150,22150,22150,22150,84
|
|
20241022,101700,251916200,22200,22200,22200,22200,6
|
|
20241022,101600,251783000,22200,22200,22200,22200,2
|
|
20241022,101500,251738600,22200,22200,22200,22200,0
|
|
20241022,101400,251738600,22200,22200,22200,22200,21
|
|
20241022,101300,251272400,22200,22200,22200,22200,0
|
|
20241022,101200,251272400,22200,22200,22200,22200,54
|
|
20241022,101100,250073600,22200,22200,22200,22200,1
|
|
20241022,101000,250051400,22100,22100,22100,22100,1
|
|
20241022,100900,250029300,22100,22100,22100,22100,0
|
|
20241022,100800,250029300,22100,22200,22200,22100,30
|
|
20241022,100700,249365300,22200,22200,22200,22200,110
|
|
20241022,100600,246923300,22200,22200,22200,22200,58
|
|
20241022,100500,245635700,22200,22150,22200,22150,5
|
|
20241022,100400,245524750,22200,22200,22200,22200,0
|
|
20241022,100300,245524750,22200,22200,22200,22200,67
|
|
20241022,100200,244037350,22100,22100,22100,22100,45
|
|
20241022,100100,243042850,22200,22200,22200,22200,0
|
|
20241022,100000,243042850,22200,22100,22200,22100,264
|
|
20241022,095900,237205250,22050,22000,22050,22000,58
|
|
20241022,095800,235926500,22000,22000,22050,22000,116
|
|
20241022,095700,233374000,22000,22050,22050,22000,2
|
|
20241022,095600,233329950,22000,22000,22000,22000,50
|
|
20241022,095500,232229950,22000,22050,22050,22000,55
|
|
20241022,095400,231018700,22050,22050,22050,22050,2
|
|
20241022,095300,230974600,22050,22050,22050,22050,15
|
|
20241022,095200,230643850,22050,22050,22050,22050,232
|
|
20241022,095100,225528250,22000,22000,22000,22000,207
|
|
20241022,095000,220974250,22000,22000,22000,22000,848
|
|
20241022,094900,202318250,22050,22050,22050,22050,6
|
|
20241022,094800,202185950,22050,22050,22050,22050,201
|
|
20241022,094700,197753900,22050,22000,22050,22000,518
|
|
20241022,094600,186350400,22050,22050,22050,22050,5
|
|
20241022,094500,186240150,22050,22050,22100,22050,13
|
|
20241022,094400,185953450,22050,22050,22100,22050,17
|
|
20241022,094300,185578550,22100,22050,22100,22050,126
|
|
20241022,094200,182800200,22050,22100,22100,22050,34
|
|
20241022,094100,182050400,22050,22050,22100,22050,36
|
|
20241022,094000,181256300,22100,22050,22100,22050,18
|
|
20241022,093900,180859200,22050,22050,22050,22050,148
|
|
20241022,093800,177595800,22050,22050,22050,22050,30
|
|
20241022,093700,176934300,22050,22100,22150,22050,909
|
|
20241022,093600,156866350,22150,22150,22150,22150,2
|
|
20241022,093500,156822050,22200,22200,22200,22200,0
|
|
20241022,093400,156822050,22200,22200,22200,22200,10
|
|
20241022,093300,156600050,22200,22100,22200,22100,47
|
|
20241022,093200,155561250,22150,22200,22250,22150,214
|
|
20241022,093100,150819000,22200,22200,22200,22200,6
|
|
20241022,093000,150685800,22150,22300,22300,22150,67
|
|
20241022,092900,149201150,22200,22200,22200,22200,336
|
|
20241022,092800,141741950,22200,22200,22200,22200,0
|
|
20241022,092700,141741950,22200,22200,22300,22200,28
|
|
20241022,092600,141120000,22150,22300,22300,22150,6
|
|
20241022,092500,140986850,22300,22200,22300,22200,4
|
|
20241022,092400,140897850,22150,22200,22250,22150,97
|
|
20241022,092300,138747050,22200,22200,22200,22200,6
|
|
20241022,092200,138613850,22350,22300,22350,22150,1099
|
|
20241022,092100,114247150,22250,22250,22250,22250,40
|
|
20241022,092000,113357150,22250,22200,22250,22200,398
|
|
20241022,091900,104521250,22200,22200,22200,22200,67
|
|
20241022,091800,103033850,22200,22250,22400,22100,177
|
|
20241022,091700,99108850,22300,22300,22300,22300,0
|
|
20241022,091600,99108850,22300,22450,22550,22300,275
|
|
20241022,091500,92970450,22450,22600,22600,22450,35
|
|
20241022,091400,92182600,22700,22700,22700,22700,0
|
|
20241022,091300,92182600,22700,22700,22700,22700,1
|
|
20241022,091200,92159900,22450,22750,22750,22450,130
|
|
20241022,091100,89235150,22750,22450,22750,22400,822
|
|
20241022,091000,70676600,22450,22450,22450,22450,3
|
|
20241022,090900,70609250,22450,22550,22550,22450,527
|
|
20241022,090800,58751700,22600,22500,22600,22500,341
|
|
20241022,090700,51047150,22550,22650,22700,22550,906
|
|
20241022,090600,30571250,22850,22850,22850,22700,36
|
|
20241022,090500,29752950,22700,22700,22700,22700,0
|
|
20241022,090400,29752950,22700,22900,22900,22700,391
|
|
20241022,090300,20850250,23100,23100,23100,23100,0
|
|
20241022,090200,20850250,23100,23100,23100,23100,20
|
|
20241022,090100,20388250,23100,23150,23150,23100,561
|
|
20241022,090000,7428500,23150,22750,23150,22750,323
|