770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,214700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,214600,3135228750,20950,20950,20950,20950,0
|
|
20241018,214500,3135228750,20950,20950,20950,20950,0
|
|
20241018,214400,3135228750,20950,20950,20950,20950,0
|
|
20241018,214300,3135228750,20950,20950,20950,20950,0
|
|
20241018,214200,3135228750,20950,20950,20950,20950,0
|
|
20241018,214100,3135228750,20950,20950,20950,20950,0
|
|
20241018,214000,3135228750,20950,20950,20950,20950,0
|
|
20241018,213900,3135228750,20950,20950,20950,20950,0
|
|
20241018,213800,3135228750,20950,20950,20950,20950,0
|
|
20241018,213700,3135228750,20950,20950,20950,20950,0
|
|
20241018,213600,3135228750,20950,20950,20950,20950,0
|
|
20241018,213500,3135228750,20950,20950,20950,20950,0
|
|
20241018,213400,3135228750,20950,20950,20950,20950,0
|
|
20241018,213300,3135228750,20950,20950,20950,20950,0
|
|
20241018,213200,3135228750,20950,20950,20950,20950,0
|
|
20241018,213100,3135228750,20950,20950,20950,20950,0
|
|
20241018,213000,3135228750,20950,20950,20950,20950,0
|
|
20241018,212900,3135228750,20950,20950,20950,20950,0
|
|
20241018,212800,3135228750,20950,20950,20950,20950,0
|
|
20241018,212700,3135228750,20950,20950,20950,20950,0
|
|
20241018,212600,3135228750,20950,20950,20950,20950,0
|
|
20241018,212500,3135228750,20950,20950,20950,20950,0
|
|
20241018,212400,3135228750,20950,20950,20950,20950,0
|
|
20241018,212300,3135228750,20950,20950,20950,20950,0
|
|
20241018,212200,3135228750,20950,20950,20950,20950,0
|
|
20241018,212100,3135228750,20950,20950,20950,20950,0
|
|
20241018,212000,3135228750,20950,20950,20950,20950,0
|
|
20241018,211900,3135228750,20950,20950,20950,20950,0
|
|
20241018,211800,3135228750,20950,20950,20950,20950,0
|
|
20241018,211700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,211600,3135228750,20950,20950,20950,20950,0
|
|
20241018,211500,3135228750,20950,20950,20950,20950,0
|
|
20241018,211400,3135228750,20950,20950,20950,20950,0
|
|
20241018,211300,3135228750,20950,20950,20950,20950,0
|
|
20241018,211200,3135228750,20950,20950,20950,20950,0
|
|
20241018,211100,3135228750,20950,20950,20950,20950,0
|
|
20241018,211000,3135228750,20950,20950,20950,20950,0
|
|
20241018,210900,3135228750,20950,20950,20950,20950,0
|
|
20241018,210800,3135228750,20950,20950,20950,20950,0
|
|
20241018,210700,3135228750,20950,20950,20950,20950,0
|
|
20241018,210600,3135228750,20950,20950,20950,20950,0
|
|
20241018,210500,3135228750,20950,20950,20950,20950,0
|
|
20241018,210400,3135228750,20950,20950,20950,20950,0
|
|
20241018,210300,3135228750,20950,20950,20950,20950,0
|
|
20241018,210200,3135228750,20950,20950,20950,20950,0
|
|
20241018,210100,3135228750,20950,20950,20950,20950,0
|
|
20241018,210000,3135228750,20950,20950,20950,20950,0
|
|
20241018,205900,3135228750,20950,20950,20950,20950,0
|
|
20241018,205800,3135228750,20950,20950,20950,20950,0
|
|
20241018,205700,3135228750,20950,20950,20950,20950,0
|
|
20241018,205600,3135228750,20950,20950,20950,20950,0
|
|
20241018,205500,3135228750,20950,20950,20950,20950,0
|
|
20241018,205400,3135228750,20950,20950,20950,20950,0
|
|
20241018,205300,3135228750,20950,20950,20950,20950,0
|
|
20241018,205200,3135228750,20950,20950,20950,20950,0
|
|
20241018,205100,3135228750,20950,20950,20950,20950,0
|
|
20241018,205000,3135228750,20950,20950,20950,20950,0
|
|
20241018,204900,3135228750,20950,20950,20950,20950,0
|
|
20241018,204800,3135228750,20950,20950,20950,20950,0
|
|
20241018,204700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,204600,3135228750,20950,20950,20950,20950,0
|
|
20241018,204500,3135228750,20950,20950,20950,20950,0
|
|
20241018,204400,3135228750,20950,20950,20950,20950,0
|
|
20241018,204300,3135228750,20950,20950,20950,20950,0
|
|
20241018,204200,3135228750,20950,20950,20950,20950,0
|
|
20241018,204100,3135228750,20950,20950,20950,20950,0
|
|
20241018,204000,3135228750,20950,20950,20950,20950,0
|
|
20241018,203900,3135228750,20950,20950,20950,20950,0
|
|
20241018,203800,3135228750,20950,20950,20950,20950,0
|
|
20241018,203700,3135228750,20950,20950,20950,20950,0
|
|
20241018,203600,3135228750,20950,20950,20950,20950,0
|
|
20241018,203500,3135228750,20950,20950,20950,20950,0
|
|
20241018,203400,3135228750,20950,20950,20950,20950,0
|
|
20241018,203300,3135228750,20950,20950,20950,20950,0
|
|
20241018,203200,3135228750,20950,20950,20950,20950,0
|
|
20241018,203100,3135228750,20950,20950,20950,20950,0
|
|
20241018,203000,3135228750,20950,20950,20950,20950,0
|
|
20241018,202900,3135228750,20950,20950,20950,20950,0
|
|
20241018,202800,3135228750,20950,20950,20950,20950,0
|
|
20241018,202700,3135228750,20950,20950,20950,20950,0
|
|
20241018,202600,3135228750,20950,20950,20950,20950,0
|
|
20241018,202500,3135228750,20950,20950,20950,20950,0
|
|
20241018,202400,3135228750,20950,20950,20950,20950,0
|
|
20241018,202300,3135228750,20950,20950,20950,20950,0
|
|
20241018,202200,3135228750,20950,20950,20950,20950,0
|
|
20241018,202100,3135228750,20950,20950,20950,20950,0
|
|
20241018,202000,3135228750,20950,20950,20950,20950,0
|
|
20241018,201900,3135228750,20950,20950,20950,20950,0
|
|
20241018,201800,3135228750,20950,20950,20950,20950,0
|
|
20241018,201700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,201600,3135228750,20950,20950,20950,20950,0
|
|
20241018,201500,3135228750,20950,20950,20950,20950,0
|
|
20241018,201400,3135228750,20950,20950,20950,20950,0
|
|
20241018,201300,3135228750,20950,20950,20950,20950,0
|
|
20241018,201200,3135228750,20950,20950,20950,20950,0
|
|
20241018,201100,3135228750,20950,20950,20950,20950,0
|
|
20241018,201000,3135228750,20950,20950,20950,20950,0
|
|
20241018,200900,3135228750,20950,20950,20950,20950,0
|
|
20241018,200800,3135228750,20950,20950,20950,20950,0
|
|
20241018,200700,3135228750,20950,20950,20950,20950,0
|
|
20241018,200600,3135228750,20950,20950,20950,20950,0
|
|
20241018,200500,3135228750,20950,20950,20950,20950,0
|
|
20241018,200400,3135228750,20950,20950,20950,20950,0
|
|
20241018,200300,3135228750,20950,20950,20950,20950,0
|
|
20241018,200200,3135228750,20950,20950,20950,20950,0
|
|
20241018,200100,3135228750,20950,20950,20950,20950,0
|
|
20241018,200000,3135228750,20950,20950,20950,20950,0
|
|
20241018,195900,3135228750,20950,20950,20950,20950,0
|
|
20241018,195800,3135228750,20950,20950,20950,20950,0
|
|
20241018,195700,3135228750,20950,20950,20950,20950,0
|
|
20241018,195600,3135228750,20950,20950,20950,20950,0
|
|
20241018,195500,3135228750,20950,20950,20950,20950,0
|
|
20241018,195400,3135228750,20950,20950,20950,20950,0
|
|
20241018,195300,3135228750,20950,20950,20950,20950,0
|
|
20241018,195200,3135228750,20950,20950,20950,20950,0
|
|
20241018,195100,3135228750,20950,20950,20950,20950,0
|
|
20241018,195000,3135228750,20950,20950,20950,20950,0
|
|
20241018,194900,3135228750,20950,20950,20950,20950,0
|
|
20241018,194800,3135228750,20950,20950,20950,20950,0
|
|
20241018,194700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,194600,3135228750,20950,20950,20950,20950,0
|
|
20241018,194500,3135228750,20950,20950,20950,20950,0
|
|
20241018,194400,3135228750,20950,20950,20950,20950,0
|
|
20241018,194300,3135228750,20950,20950,20950,20950,0
|
|
20241018,194200,3135228750,20950,20950,20950,20950,0
|
|
20241018,194100,3135228750,20950,20950,20950,20950,0
|
|
20241018,194000,3135228750,20950,20950,20950,20950,0
|
|
20241018,193900,3135228750,20950,20950,20950,20950,0
|
|
20241018,193800,3135228750,20950,20950,20950,20950,0
|
|
20241018,193700,3135228750,20950,20950,20950,20950,0
|
|
20241018,193600,3135228750,20950,20950,20950,20950,0
|
|
20241018,193500,3135228750,20950,20950,20950,20950,0
|
|
20241018,193400,3135228750,20950,20950,20950,20950,0
|
|
20241018,193300,3135228750,20950,20950,20950,20950,0
|
|
20241018,193200,3135228750,20950,20950,20950,20950,0
|
|
20241018,193100,3135228750,20950,20950,20950,20950,0
|
|
20241018,193000,3135228750,20950,20950,20950,20950,0
|
|
20241018,192900,3135228750,20950,20950,20950,20950,0
|
|
20241018,192800,3135228750,20950,20950,20950,20950,0
|
|
20241018,192700,3135228750,20950,20950,20950,20950,0
|
|
20241018,192600,3135228750,20950,20950,20950,20950,0
|
|
20241018,192500,3135228750,20950,20950,20950,20950,0
|
|
20241018,192400,3135228750,20950,20950,20950,20950,0
|
|
20241018,192300,3135228750,20950,20950,20950,20950,0
|
|
20241018,192200,3135228750,20950,20950,20950,20950,0
|
|
20241018,192100,3135228750,20950,20950,20950,20950,0
|
|
20241018,192000,3135228750,20950,20950,20950,20950,0
|
|
20241018,191900,3135228750,20950,20950,20950,20950,0
|
|
20241018,191800,3135228750,20950,20950,20950,20950,0
|
|
20241018,191700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,191600,3135228750,20950,20950,20950,20950,0
|
|
20241018,191500,3135228750,20950,20950,20950,20950,0
|
|
20241018,191400,3135228750,20950,20950,20950,20950,0
|
|
20241018,191300,3135228750,20950,20950,20950,20950,0
|
|
20241018,191200,3135228750,20950,20950,20950,20950,0
|
|
20241018,191100,3135228750,20950,20950,20950,20950,0
|
|
20241018,191000,3135228750,20950,20950,20950,20950,0
|
|
20241018,190900,3135228750,20950,20950,20950,20950,0
|
|
20241018,190800,3135228750,20950,20950,20950,20950,0
|
|
20241018,190700,3135228750,20950,20950,20950,20950,0
|
|
20241018,190600,3135228750,20950,20950,20950,20950,0
|
|
20241018,190500,3135228750,20950,20950,20950,20950,0
|
|
20241018,190400,3135228750,20950,20950,20950,20950,0
|
|
20241018,190300,3135228750,20950,20950,20950,20950,0
|
|
20241018,190200,3135228750,20950,20950,20950,20950,0
|
|
20241018,190100,3135228750,20950,20950,20950,20950,0
|
|
20241018,190000,3135228750,20950,20950,20950,20950,0
|
|
20241018,185900,3135228750,20950,20950,20950,20950,0
|
|
20241018,185800,3135228750,20950,20950,20950,20950,0
|
|
20241018,185700,3135228750,20950,20950,20950,20950,0
|
|
20241018,185600,3135228750,20950,20950,20950,20950,0
|
|
20241018,185500,3135228750,20950,20950,20950,20950,0
|
|
20241018,185400,3135228750,20950,20950,20950,20950,0
|
|
20241018,185300,3135228750,20950,20950,20950,20950,0
|
|
20241018,185200,3135228750,20950,20950,20950,20950,0
|
|
20241018,185100,3135228750,20950,20950,20950,20950,0
|
|
20241018,185000,3135228750,20950,20950,20950,20950,0
|
|
20241018,184900,3135228750,20950,20950,20950,20950,0
|
|
20241018,184800,3135228750,20950,20950,20950,20950,0
|
|
20241018,184700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,184600,3135228750,20950,20950,20950,20950,0
|
|
20241018,184500,3135228750,20950,20950,20950,20950,0
|
|
20241018,184400,3135228750,20950,20950,20950,20950,0
|
|
20241018,184300,3135228750,20950,20950,20950,20950,0
|
|
20241018,184200,3135228750,20950,20950,20950,20950,0
|
|
20241018,184100,3135228750,20950,20950,20950,20950,0
|
|
20241018,184000,3135228750,20950,20950,20950,20950,0
|
|
20241018,183900,3135228750,20950,20950,20950,20950,0
|
|
20241018,183800,3135228750,20950,20950,20950,20950,0
|
|
20241018,183700,3135228750,20950,20950,20950,20950,0
|
|
20241018,183600,3135228750,20950,20950,20950,20950,0
|
|
20241018,183500,3135228750,20950,20950,20950,20950,0
|
|
20241018,183400,3135228750,20950,20950,20950,20950,0
|
|
20241018,183300,3135228750,20950,20950,20950,20950,0
|
|
20241018,183200,3135228750,20950,20950,20950,20950,0
|
|
20241018,183100,3135228750,20950,20950,20950,20950,0
|
|
20241018,183000,3135228750,20950,20950,20950,20950,0
|
|
20241018,182900,3135228750,20950,20950,20950,20950,0
|
|
20241018,182800,3135228750,20950,20950,20950,20950,0
|
|
20241018,182700,3135228750,20950,20950,20950,20950,0
|
|
20241018,182600,3135228750,20950,20950,20950,20950,0
|
|
20241018,182500,3135228750,20950,20950,20950,20950,0
|
|
20241018,182400,3135228750,20950,20950,20950,20950,0
|
|
20241018,182300,3135228750,20950,20950,20950,20950,0
|
|
20241018,182200,3135228750,20950,20950,20950,20950,0
|
|
20241018,182100,3135228750,20950,20950,20950,20950,0
|
|
20241018,182000,3135228750,20950,20950,20950,20950,0
|
|
20241018,181900,3135228750,20950,20950,20950,20950,0
|
|
20241018,181800,3135228750,20950,20950,20950,20950,0
|
|
20241018,181700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,181600,3135228750,20950,20950,20950,20950,0
|
|
20241018,181500,3135228750,20950,20950,20950,20950,0
|
|
20241018,181400,3135228750,20950,20950,20950,20950,0
|
|
20241018,181300,3135228750,20950,20950,20950,20950,0
|
|
20241018,181200,3135228750,20950,20950,20950,20950,0
|
|
20241018,181100,3135228750,20950,20950,20950,20950,0
|
|
20241018,181000,3135228750,20950,20950,20950,20950,0
|
|
20241018,180900,3135228750,20950,20950,20950,20950,0
|
|
20241018,180800,3135228750,20950,20950,20950,20950,0
|
|
20241018,180700,3135228750,20950,20950,20950,20950,0
|
|
20241018,180600,3135228750,20950,20950,20950,20950,0
|
|
20241018,180500,3135228750,20950,20950,20950,20950,0
|
|
20241018,180400,3135228750,20950,20950,20950,20950,0
|
|
20241018,180300,3135228750,20950,20950,20950,20950,0
|
|
20241018,180200,3135228750,20950,20950,20950,20950,0
|
|
20241018,180100,3135228750,20950,20950,20950,20950,0
|
|
20241018,180000,3135228750,20950,20950,20950,20950,0
|
|
20241018,175900,3135228750,20950,20950,20950,20950,0
|
|
20241018,175800,3135228750,20950,20950,20950,20950,0
|
|
20241018,175700,3135228750,20950,20950,20950,20950,0
|
|
20241018,175600,3135228750,20950,20950,20950,20950,0
|
|
20241018,175500,3135228750,20950,20950,20950,20950,0
|
|
20241018,175400,3135228750,20950,20950,20950,20950,0
|
|
20241018,175300,3135228750,20950,20950,20950,20950,0
|
|
20241018,175200,3135228750,20950,20950,20950,20950,0
|
|
20241018,175100,3135228750,20950,20950,20950,20950,0
|
|
20241018,175000,3135228750,20950,20950,20950,20950,0
|
|
20241018,174900,3135228750,20950,20950,20950,20950,0
|
|
20241018,174800,3135228750,20950,20950,20950,20950,0
|
|
20241018,174700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,174600,3135228750,20950,20950,20950,20950,0
|
|
20241018,174500,3135228750,20950,20950,20950,20950,0
|
|
20241018,174400,3135228750,20950,20950,20950,20950,0
|
|
20241018,174300,3135228750,20950,20950,20950,20950,0
|
|
20241018,174200,3135228750,20950,20950,20950,20950,0
|
|
20241018,174100,3135228750,20950,20950,20950,20950,0
|
|
20241018,174000,3135228750,20950,20950,20950,20950,0
|
|
20241018,173900,3135228750,20950,20950,20950,20950,0
|
|
20241018,173800,3135228750,20950,20950,20950,20950,0
|
|
20241018,173700,3135228750,20950,20950,20950,20950,0
|
|
20241018,173600,3135228750,20950,20950,20950,20950,0
|
|
20241018,173500,3135228750,20950,20950,20950,20950,0
|
|
20241018,173400,3135228750,20950,20950,20950,20950,0
|
|
20241018,173300,3135228750,20950,20950,20950,20950,0
|
|
20241018,173200,3135228750,20950,20950,20950,20950,0
|
|
20241018,173100,3135228750,20950,20950,20950,20950,0
|
|
20241018,173000,3135228750,20950,20950,20950,20950,0
|
|
20241018,172900,3135228750,20950,20950,20950,20950,0
|
|
20241018,172800,3135228750,20950,20950,20950,20950,0
|
|
20241018,172700,3135228750,20950,20950,20950,20950,0
|
|
20241018,172600,3135228750,20950,20950,20950,20950,0
|
|
20241018,172500,3135228750,20950,20950,20950,20950,0
|
|
20241018,172400,3135228750,20950,20950,20950,20950,0
|
|
20241018,172300,3135228750,20950,20950,20950,20950,0
|
|
20241018,172200,3135228750,20950,20950,20950,20950,0
|
|
20241018,172100,3135228750,20950,20950,20950,20950,0
|
|
20241018,172000,3135228750,20950,20950,20950,20950,0
|
|
20241018,171900,3135228750,20950,20950,20950,20950,0
|
|
20241018,171800,3135228750,20950,20950,20950,20950,0
|
|
20241018,171700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,171600,3135228750,20950,20950,20950,20950,0
|
|
20241018,171500,3135228750,20950,20950,20950,20950,0
|
|
20241018,171400,3135228750,20950,20950,20950,20950,0
|
|
20241018,171300,3135228750,20950,20950,20950,20950,0
|
|
20241018,171200,3135228750,20950,20950,20950,20950,0
|
|
20241018,171100,3135228750,20950,20950,20950,20950,0
|
|
20241018,171000,3135228750,20950,20950,20950,20950,0
|
|
20241018,170900,3135228750,20950,20950,20950,20950,0
|
|
20241018,170800,3135228750,20950,20950,20950,20950,0
|
|
20241018,170700,3135228750,20950,20950,20950,20950,0
|
|
20241018,170600,3135228750,20950,20950,20950,20950,0
|
|
20241018,170500,3135228750,20950,20950,20950,20950,0
|
|
20241018,170400,3135228750,20950,20950,20950,20950,0
|
|
20241018,170300,3135228750,20950,20950,20950,20950,0
|
|
20241018,170200,3135228750,20950,20950,20950,20950,0
|
|
20241018,170100,3135228750,20950,20950,20950,20950,0
|
|
20241018,170000,3135228750,20950,20950,20950,20950,0
|
|
20241018,165900,3135228750,20950,20950,20950,20950,0
|
|
20241018,165800,3135228750,20950,20950,20950,20950,0
|
|
20241018,165700,3135228750,20950,20950,20950,20950,0
|
|
20241018,165600,3135228750,20950,20950,20950,20950,0
|
|
20241018,165500,3135228750,20950,20950,20950,20950,0
|
|
20241018,165400,3135228750,20950,20950,20950,20950,0
|
|
20241018,165300,3135228750,20950,20950,20950,20950,0
|
|
20241018,165200,3135228750,20950,20950,20950,20950,0
|
|
20241018,165100,3135228750,20950,20950,20950,20950,0
|
|
20241018,165000,3135228750,20950,20950,20950,20950,0
|
|
20241018,164900,3135228750,20950,20950,20950,20950,0
|
|
20241018,164800,3135228750,20950,20950,20950,20950,0
|
|
20241018,164700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,164600,3135228750,20950,20950,20950,20950,0
|
|
20241018,164500,3135228750,20950,20950,20950,20950,0
|
|
20241018,164400,3135228750,20950,20950,20950,20950,0
|
|
20241018,164300,3135228750,20950,20950,20950,20950,0
|
|
20241018,164200,3135228750,20950,20950,20950,20950,0
|
|
20241018,164100,3135228750,20950,20950,20950,20950,0
|
|
20241018,164000,3135228750,20950,20950,20950,20950,0
|
|
20241018,163900,3135228750,20950,20950,20950,20950,0
|
|
20241018,163800,3135228750,20950,20950,20950,20950,0
|
|
20241018,163700,3135228750,20950,20950,20950,20950,0
|
|
20241018,163600,3135228750,20950,20950,20950,20950,0
|
|
20241018,163500,3135228750,20950,20950,20950,20950,0
|
|
20241018,163400,3135228750,20950,20950,20950,20950,0
|
|
20241018,163300,3135228750,20950,20950,20950,20950,0
|
|
20241018,163200,3135228750,20950,20950,20950,20950,0
|
|
20241018,163100,3135228750,20950,20950,20950,20950,0
|
|
20241018,163000,3135228750,20950,20950,20950,20950,0
|
|
20241018,162900,3135228750,20950,20950,20950,20950,0
|
|
20241018,162800,3135228750,20950,20950,20950,20950,0
|
|
20241018,162700,3135228750,20950,20950,20950,20950,0
|
|
20241018,162600,3135228750,20950,20950,20950,20950,0
|
|
20241018,162500,3135228750,20950,20950,20950,20950,0
|
|
20241018,162400,3135228750,20950,20950,20950,20950,0
|
|
20241018,162300,3135228750,20950,20950,20950,20950,0
|
|
20241018,162200,3135228750,20950,20950,20950,20950,0
|
|
20241018,162100,3135228750,20950,20950,20950,20950,0
|
|
20241018,162000,3135228750,20950,20950,20950,20950,0
|
|
20241018,161900,3135228750,20950,20950,20950,20950,0
|
|
20241018,161800,3135228750,20950,20950,20950,20950,0
|
|
20241018,161700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,161600,3135228750,20950,20950,20950,20950,0
|
|
20241018,161500,3135228750,20950,20950,20950,20950,0
|
|
20241018,161400,3135228750,20950,20950,20950,20950,0
|
|
20241018,161300,3135228750,20950,20950,20950,20950,0
|
|
20241018,161200,3135228750,20950,20950,20950,20950,0
|
|
20241018,161100,3135228750,20950,20950,20950,20950,0
|
|
20241018,161000,3135228750,20950,20950,20950,20950,0
|
|
20241018,160900,3135228750,20950,20950,20950,20950,0
|
|
20241018,160800,3135228750,20950,20950,20950,20950,0
|
|
20241018,160700,3135228750,20950,20950,20950,20950,0
|
|
20241018,160600,3135228750,20950,20950,20950,20950,0
|
|
20241018,160500,3135228750,20950,20950,20950,20950,0
|
|
20241018,160400,3135228750,20950,20950,20950,20950,0
|
|
20241018,160300,3135228750,20950,20950,20950,20950,0
|
|
20241018,160200,3135228750,20950,20950,20950,20950,0
|
|
20241018,160100,3135228750,20950,20950,20950,20950,0
|
|
20241018,160000,3135228750,20950,20950,20950,20950,0
|
|
20241018,155900,3135228750,20950,20950,20950,20950,0
|
|
20241018,155800,3135228750,20950,20950,20950,20950,0
|
|
20241018,155700,3135228750,20950,20950,20950,20950,0
|
|
20241018,155600,3135228750,20950,20950,20950,20950,0
|
|
20241018,155500,3135228750,20950,20950,20950,20950,0
|
|
20241018,155400,3135228750,20950,20950,20950,20950,0
|
|
20241018,155300,3135228750,20950,20950,20950,20950,0
|
|
20241018,155200,3135228750,20950,20950,20950,20950,0
|
|
20241018,155100,3135228750,20950,20950,20950,20950,0
|
|
20241018,155000,3135228750,20950,20950,20950,20950,0
|
|
20241018,154900,3135228750,20950,20950,20950,20950,0
|
|
20241018,154800,3135228750,20950,20950,20950,20950,0
|
|
20241018,154700,3135228750,20950,20950,20950,20950,6455
|
|
20241018,154600,3135228750,20950,20950,20950,20950,0
|
|
20241018,154500,3135228750,20950,20950,20950,20950,0
|
|
20241018,154400,3135228750,20950,20950,20950,20950,0
|
|
20241018,154300,3135228750,20950,20950,20950,20950,0
|
|
20241018,154200,3135228750,20950,20950,20950,20950,0
|
|
20241018,154100,3135228750,20950,20950,20950,20950,0
|
|
20241018,154000,3135228750,20950,20950,20950,20950,0
|
|
20241018,153900,3135228750,20950,20950,20950,20950,0
|
|
20241018,153800,3135228750,20950,20950,20950,20950,0
|
|
20241018,153700,3135228750,20950,20950,20950,20950,0
|
|
20241018,153600,3135228750,20950,20950,20950,20950,0
|
|
20241018,153500,3135228750,20950,20950,20950,20950,0
|
|
20241018,153400,3135228750,20950,20950,20950,20950,0
|
|
20241018,153300,3135228750,20950,20950,20950,20950,0
|
|
20241018,153200,3135228750,20950,20950,20950,20950,0
|
|
20241018,153100,3135228750,20950,20950,20950,20950,0
|
|
20241018,153000,3135228750,20950,20950,20950,20950,6455
|
|
20241018,152900,2999996500,21000,21000,21000,21000,0
|
|
20241018,152800,2999996500,21000,21000,21000,21000,0
|
|
20241018,152700,2999996500,21000,21000,21000,21000,0
|
|
20241018,152600,2999996500,21000,21000,21000,21000,0
|
|
20241018,152500,2999996500,21000,21000,21000,21000,0
|
|
20241018,152400,2999996500,21000,21000,21000,21000,0
|
|
20241018,152300,2999996500,21000,21000,21000,21000,0
|
|
20241018,152200,2999996500,21000,21000,21000,21000,0
|
|
20241018,152100,2999996500,21000,21000,21000,21000,0
|
|
20241018,152000,2999996500,21000,21000,21000,21000,0
|
|
20241018,151900,2999996500,21000,21050,21050,21000,218
|
|
20241018,151800,2995417000,21050,21050,21050,21050,86
|
|
20241018,151700,2993606700,21050,21100,21100,21050,335
|
|
20241018,151600,2986548450,21000,21000,21100,21000,854
|
|
20241018,151500,2968571750,21000,21000,21100,21000,71
|
|
20241018,151400,2967077950,21050,21050,21050,21050,136
|
|
20241018,151300,2964215150,21100,21050,21100,21000,818
|
|
20241018,151200,2946998900,21050,21050,21050,21050,32
|
|
20241018,151100,2946325300,21050,21050,21050,21050,729
|
|
20241018,151000,2930979850,21050,21000,21050,21000,37
|
|
20241018,150900,2930201600,21000,21000,21000,21000,353
|
|
20241018,150800,2922788600,21000,21000,21000,21000,30
|
|
20241018,150700,2922158600,21050,21000,21050,21000,2
|
|
20241018,150600,2922116550,21000,21000,21050,21000,432
|
|
20241018,150500,2913044500,21000,21000,21000,21000,45
|
|
20241018,150400,2912099500,21000,21000,21000,21000,117
|
|
20241018,150300,2909642500,20950,20950,20950,20950,500
|
|
20241018,150200,2899167500,20950,20950,20950,20950,1000
|
|
20241018,150100,2878217500,20950,21000,21000,20950,67
|
|
20241018,150000,2876813700,20950,20950,20950,20950,100
|
|
20241018,145900,2874718700,20950,20950,20950,20950,0
|
|
20241018,145800,2874718700,20950,20950,20950,20950,358
|
|
20241018,145700,2867218600,20950,20950,20950,20950,2
|
|
20241018,145600,2867176700,21000,21000,21000,21000,18
|
|
20241018,145500,2866798700,20950,21000,21000,20950,8
|
|
20241018,145400,2866630800,21000,21000,21000,21000,0
|
|
20241018,145300,2866630800,21000,21000,21000,21000,2
|
|
20241018,145200,2866588800,21000,21000,21000,21000,154
|
|
20241018,145100,2863354800,21000,21000,21000,21000,587
|
|
20241018,145000,2851027800,21050,21050,21050,21050,51
|
|
20241018,144900,2849954250,21000,20950,21000,20950,154
|
|
20241018,144800,2846720400,21000,21000,21000,21000,359
|
|
20241018,144700,2839181400,20950,20950,20950,20950,15
|
|
20241018,144600,2838867150,21000,20950,21000,20950,582
|
|
20241018,144500,2826672850,20950,20950,20950,20950,1309
|
|
20241018,144400,2799249300,20950,20950,20950,20950,24
|
|
20241018,144300,2798746500,20950,20950,20950,20950,785
|
|
20241018,144200,2782300750,20950,20950,20950,20950,326
|
|
20241018,144100,2775471050,20950,21000,21000,20950,80
|
|
20241018,144000,2773794850,20950,21000,21000,20950,58
|
|
20241018,143900,2772577500,20950,20950,21000,20950,520
|
|
20241018,143800,2761662900,20900,20950,20950,20900,518
|
|
20241018,143700,2750814550,20950,21000,21000,20950,621
|
|
20241018,143600,2737804500,21000,21000,21000,20950,297
|
|
20241018,143500,2731570000,21000,21000,21000,20950,44
|
|
20241018,143400,2730646500,21000,21000,21000,21000,14
|
|
20241018,143300,2730352500,21000,20950,21000,20950,103
|
|
20241018,143200,2728191650,20950,21000,21000,20950,21
|
|
20241018,143100,2727750700,21000,21000,21000,21000,22
|
|
20241018,143000,2727288700,21000,21000,21000,21000,30
|
|
20241018,142900,2726658700,21050,21000,21050,20950,1163
|
|
20241018,142800,2702271100,21000,21000,21000,21000,0
|
|
20241018,142700,2702271100,21000,21000,21000,21000,81
|
|
20241018,142600,2700570100,21000,21000,21000,21000,59
|
|
20241018,142500,2699331100,21000,21000,21000,21000,0
|
|
20241018,142400,2699331100,21000,21000,21000,21000,14
|
|
20241018,142300,2699037100,21000,21000,21000,21000,218
|
|
20241018,142200,2694459100,21050,21050,21050,21050,0
|
|
20241018,142100,2694459100,21050,21050,21050,21050,1
|
|
20241018,142000,2694438050,21050,21050,21050,21050,6
|
|
20241018,141900,2694311750,21050,21050,21050,21050,0
|
|
20241018,141800,2694311750,21050,21000,21050,21000,386
|
|
20241018,141700,2686201450,21050,21050,21050,21050,197
|
|
20241018,141600,2682054600,21050,21050,21050,21050,11
|
|
20241018,141500,2681823050,21050,21050,21050,21050,621
|
|
20241018,141400,2668751000,21050,21050,21050,21050,0
|
|
20241018,141300,2668751000,21050,20950,21050,20950,43
|
|
20241018,141200,2667850050,20950,20950,21000,20950,22
|
|
20241018,141100,2667388150,20950,20950,20950,20950,0
|
|
20241018,141000,2667388150,20950,21000,21000,20950,509
|
|
20241018,140900,2656710250,21000,21050,21050,21000,330
|
|
20241018,140800,2649779350,21050,21050,21050,21050,13
|
|
20241018,140700,2649505700,21050,21050,21050,21050,1
|
|
20241018,140600,2649484650,21050,21050,21050,21050,32
|
|
20241018,140500,2648811050,21100,21100,21100,21100,22
|
|
20241018,140400,2648346850,21000,21050,21050,21000,220
|
|
20241018,140300,2643716850,21050,21000,21050,21000,106
|
|
20241018,140200,2641490550,21000,21000,21000,21000,10
|
|
20241018,140100,2641280550,21000,21000,21000,21000,0
|
|
20241018,140000,2641280550,21000,21000,21000,21000,50
|
|
20241018,135900,2640230550,20950,20950,21000,20950,279
|
|
20241018,135800,2634373200,21000,21000,21000,21000,169
|
|
20241018,135700,2630824200,21000,21000,21000,21000,40
|
|
20241018,135600,2629984200,21000,21000,21000,21000,173
|
|
20241018,135500,2626351200,21000,21000,21000,21000,20
|
|
20241018,135400,2625931200,21000,21000,21000,21000,55
|
|
20241018,135300,2624776200,21000,21000,21000,21000,267
|
|
20241018,135200,2619169200,21000,21000,21000,21000,5
|
|
20241018,135100,2619064200,21000,21000,21000,21000,1
|
|
20241018,135000,2619043200,21000,20950,21000,20950,31
|
|
20241018,134900,2618393700,20950,20950,20950,20950,30
|
|
20241018,134800,2617765200,21000,21000,21000,21000,41
|
|
20241018,134700,2616904200,21000,20950,21000,20950,44
|
|
20241018,134600,2615980250,20950,20950,20950,20950,5
|
|
20241018,134500,2615875500,20950,20950,20950,20950,0
|
|
20241018,134400,2615875500,20950,20950,20950,20950,0
|
|
20241018,134300,2615875500,20950,20950,20950,20950,100
|
|
20241018,134200,2613780500,21000,20900,21000,20900,283
|
|
20241018,134100,2607850800,20900,20900,20900,20900,100
|
|
20241018,134000,2605760800,20900,20850,20900,20850,2794
|
|
20241018,133900,2547487800,20900,20900,20900,20850,719
|
|
20241018,133800,2532461000,20900,20950,20950,20900,910
|
|
20241018,133700,2513416750,20950,20950,20950,20950,0
|
|
20241018,133600,2513416750,20950,21000,21000,20950,291
|
|
20241018,133500,2507319350,20950,20950,21000,20950,162
|
|
20241018,133400,2503924500,20950,21000,21100,20950,1412
|
|
20241018,133300,2474291600,21000,21000,21050,21000,422
|
|
20241018,133200,2465428600,21000,21000,21050,21000,341
|
|
20241018,133100,2458261200,21050,21000,21050,21000,30
|
|
20241018,133000,2457630700,21050,21050,21050,21050,0
|
|
20241018,132900,2457630700,21050,21050,21100,21000,312
|
|
20241018,132800,2451074400,21050,21050,21050,21050,117
|
|
20241018,132700,2448611550,21000,21000,21000,21000,1
|
|
20241018,132600,2448590550,21100,21050,21100,21000,2064
|
|
20241018,132500,2405209750,21050,21100,21100,21050,697
|
|
20241018,132400,2390535450,21100,21100,21100,21100,2
|
|
20241018,132300,2390493250,21050,21050,21050,21050,26
|
|
20241018,132200,2389945950,21050,21050,21050,21050,95
|
|
20241018,132100,2387946200,21100,21100,21100,21100,5
|
|
20241018,132000,2387840700,21050,21050,21050,21050,265
|
|
20241018,131900,2382262450,21050,21050,21050,21050,0
|
|
20241018,131800,2382262450,21050,21050,21050,21050,273
|
|
20241018,131700,2376515800,21100,21100,21100,21100,0
|
|
20241018,131600,2376515800,21100,21050,21100,21000,1053
|
|
20241018,131500,2354384950,21050,21050,21050,21050,450
|
|
20241018,131400,2344912450,21050,21050,21100,21050,1841
|
|
20241018,131300,2306159150,21100,21100,21100,21100,4
|
|
20241018,131200,2306074750,21100,21100,21100,21100,392
|
|
20241018,131100,2297803550,21100,21100,21100,21100,524
|
|
20241018,131000,2286747150,21100,21100,21100,21100,8
|
|
20241018,130900,2286578350,21100,21100,21100,21100,35
|
|
20241018,130800,2285839850,21100,21100,21100,21100,293
|
|
20241018,130700,2279657550,21100,21150,21150,21100,84
|
|
20241018,130600,2277881150,21100,21100,21100,21100,0
|
|
20241018,130500,2277881150,21100,21150,21150,21100,71
|
|
20241018,130400,2276381800,21150,21150,21150,21150,0
|
|
20241018,130300,2276381800,21150,21150,21150,21100,211
|
|
20241018,130200,2271929100,21150,21150,21150,21150,3
|
|
20241018,130100,2271865650,21150,21100,21150,21100,36
|
|
20241018,130000,2271106000,21100,21100,21100,21100,27
|
|
20241018,125900,2270536300,21150,21150,21150,21150,128
|
|
20241018,125800,2267829100,21150,21150,21150,21150,4
|
|
20241018,125700,2267744500,21150,21150,21150,21150,0
|
|
20241018,125600,2267744500,21150,21150,21150,21150,100
|
|
20241018,125500,2265629500,21150,21150,21150,21150,721
|
|
20241018,125400,2250380350,21150,21150,21150,21150,113
|
|
20241018,125300,2247990400,21150,21150,21150,21150,93
|
|
20241018,125200,2246023450,21150,21150,21150,21150,499
|
|
20241018,125100,2235469600,21100,21100,21100,21100,0
|
|
20241018,125000,2235469600,21100,21100,21100,21100,116
|
|
20241018,124900,2233022000,21050,21050,21050,21050,398
|
|
20241018,124800,2224644100,21050,21100,21100,21050,507
|
|
20241018,124700,2213971400,21100,21100,21100,21100,60
|
|
20241018,124600,2212705400,21100,21050,21100,21050,351
|
|
20241018,124500,2205312650,21050,21100,21100,21050,300
|
|
20241018,124400,2198995250,21100,21100,21100,21100,0
|
|
20241018,124300,2198995250,21100,21100,21100,21100,57
|
|
20241018,124200,2197792550,21150,21150,21150,21150,271
|
|
20241018,124100,2192060900,21100,21150,21150,21100,270
|
|
20241018,124000,2186353350,21150,21150,21150,21150,502
|
|
20241018,123900,2175736050,21100,21100,21100,21100,48
|
|
20241018,123800,2174723250,21100,21100,21100,21100,135
|
|
20241018,123700,2171874750,21100,21100,21100,21100,51
|
|
20241018,123600,2170798650,21100,21100,21100,21100,155
|
|
20241018,123500,2167528150,21100,21100,21100,21100,90
|
|
20241018,123400,2165629150,21150,21150,21150,21150,8
|
|
20241018,123300,2165459950,21100,21100,21100,21100,20
|
|
20241018,123200,2165037950,21050,21050,21050,21050,100
|
|
20241018,123100,2162932950,21050,21050,21050,21050,40
|
|
20241018,123000,2162090950,21050,21050,21050,21050,270
|
|
20241018,122900,2156407450,21050,21050,21050,21050,0
|
|
20241018,122800,2156407450,21050,21050,21150,21000,1260
|
|
20241018,122700,2129884150,21050,21100,21100,21050,1928
|
|
20241018,122600,2089297500,21100,21100,21100,21100,25
|
|
20241018,122500,2088770000,21100,21100,21100,21100,15
|
|
20241018,122400,2088453500,21100,21050,21100,21050,41
|
|
20241018,122300,2087589500,21050,21050,21050,21050,14
|
|
20241018,122200,2087294800,21100,21100,21100,21100,1080
|
|
20241018,122100,2064506800,21100,21150,21150,21100,83
|
|
20241018,122000,2062755250,21150,21150,21150,21150,100
|
|
20241018,121900,2060640250,21150,21150,21150,21150,1
|
|
20241018,121800,2060619100,21150,21150,21150,21150,29
|
|
20241018,121700,2060005750,21150,21100,21150,21100,514
|
|
20241018,121600,2049159300,21100,21150,21150,21100,22
|
|
20241018,121500,2048695000,21150,21150,21150,21150,355
|
|
20241018,121400,2041186750,21150,21200,21200,21150,275
|
|
20241018,121300,2035363750,21200,21200,21200,21200,491
|
|
20241018,121200,2024954550,21150,21150,21150,21150,200
|
|
20241018,121100,2020724550,21150,21150,21150,21150,10
|
|
20241018,121000,2020513050,21150,21150,21150,21150,9
|
|
20241018,120900,2020322700,21150,21200,21200,21150,201
|
|
20241018,120800,2016063650,21250,21250,21250,21250,0
|
|
20241018,120700,2016063650,21250,21250,21250,21250,1
|
|
20241018,120600,2016042400,21250,21250,21250,21250,2
|
|
20241018,120500,2015999900,21250,21200,21250,21200,101
|
|
20241018,120400,2013858650,21200,21200,21250,21200,4
|
|
20241018,120300,2013773800,21250,21250,21250,21250,1
|
|
20241018,120200,2013752550,21250,21250,21250,21250,1
|
|
20241018,120100,2013731300,21250,21200,21250,21200,115
|
|
20241018,120000,2011293250,21200,21200,21200,21200,10
|
|
20241018,115900,2011081250,21100,21150,21150,21100,162
|
|
20241018,115800,2007660150,21150,21150,21150,21150,181
|
|
20241018,115700,2003832000,21200,21200,21200,21150,696
|
|
20241018,115600,1989110700,21200,21200,21200,21150,111
|
|
20241018,115500,1986762100,21200,21150,21200,21150,44
|
|
20241018,115400,1985831400,21200,21200,21200,21200,1
|
|
20241018,115300,1985810200,21150,21150,21150,21150,1
|
|
20241018,115200,1985789050,21150,21150,21150,21150,1
|
|
20241018,115100,1985767900,21150,21150,21150,21150,32
|
|
20241018,115000,1985091100,21150,21150,21150,21150,1
|
|
20241018,114900,1985069950,21150,21150,21150,21150,0
|
|
20241018,114800,1985069950,21150,21200,21200,21150,104
|
|
20241018,114700,1982865200,21200,21200,21200,21200,16
|
|
20241018,114600,1982526000,21200,21200,21200,21200,50
|
|
20241018,114500,1981466000,21200,21200,21200,21200,405
|
|
20241018,114400,1972880000,21250,21250,21250,21250,3
|
|
20241018,114300,1972816250,21250,21250,21250,21250,0
|
|
20241018,114200,1972816250,21250,21300,21300,21200,162
|
|
20241018,114100,1969376800,21250,21300,21300,21250,54
|
|
20241018,114000,1968229250,21300,21300,21300,21300,0
|
|
20241018,113900,1968229250,21300,21300,21300,21300,1
|
|
20241018,113800,1968207950,21250,21250,21250,21250,91
|
|
20241018,113700,1966274200,21200,21200,21200,21200,5
|
|
20241018,113600,1966168200,21250,21200,21250,21200,70
|
|
20241018,113500,1964683200,21150,21150,21200,21150,698
|
|
20241018,113400,1949889650,21150,21150,21200,21150,18
|
|
20241018,113300,1949508550,21200,21200,21200,21200,636
|
|
20241018,113200,1936025350,21150,21200,21200,21150,90
|
|
20241018,113100,1934121600,21150,21150,21150,21150,54
|
|
20241018,113000,1932979500,21250,21200,21250,21200,127
|
|
20241018,112900,1930280850,21200,21200,21200,21200,1
|
|
20241018,112800,1930259650,21150,21200,21200,21150,336
|
|
20241018,112700,1923153150,21150,21150,21150,21150,0
|
|
20241018,112600,1923153150,21150,21200,21200,21150,137
|
|
20241018,112500,1920251700,21200,21200,21200,21200,1
|
|
20241018,112400,1920230500,21150,21150,21150,21150,117
|
|
20241018,112300,1917755950,21150,21150,21150,21150,2
|
|
20241018,112200,1917713650,21100,21100,21100,21100,495
|
|
20241018,112100,1907269150,21150,21150,21150,21150,53
|
|
20241018,112000,1906148200,21150,21150,21200,21150,106
|
|
20241018,111900,1903906250,21150,21150,21150,21150,1
|
|
20241018,111800,1903885100,21100,21150,21150,21100,413
|
|
20241018,111700,1895157500,21150,21150,21150,21100,204
|
|
20241018,111600,1890847600,21150,21200,21200,21150,639
|
|
20241018,111500,1877332650,21150,21200,21200,21150,361
|
|
20241018,111400,1869695400,21150,21150,21150,21150,160
|
|
20241018,111300,1866311400,21200,21200,21200,21200,5
|
|
20241018,111200,1866205400,21200,21200,21200,21200,5
|
|
20241018,111100,1866099400,21200,21200,21200,21150,451
|
|
20241018,111000,1856556050,21250,21200,21250,21200,86
|
|
20241018,110900,1854729950,21200,21250,21250,21200,65
|
|
20241018,110800,1853349350,21200,21300,21300,21200,1798
|
|
20241018,110700,1815217200,21300,21300,21300,21300,320
|
|
20241018,110600,1808401200,21350,21350,21350,21350,7
|
|
20241018,110500,1808251750,21350,21350,21350,21350,17
|
|
20241018,110400,1807888800,21300,21350,21350,21300,149
|
|
20241018,110300,1804713550,21350,21350,21350,21350,194
|
|
20241018,110200,1800571650,21350,21350,21350,21350,15
|
|
20241018,110100,1800251400,21350,21400,21400,21350,179
|
|
20241018,110000,1796427300,21400,21400,21400,21400,1
|
|
20241018,105900,1796405900,21350,21350,21350,21350,1
|
|
20241018,105800,1796384550,21350,21350,21350,21350,65
|
|
20241018,105700,1794996800,21350,21350,21350,21350,40
|
|
20241018,105600,1794142800,21350,21350,21350,21350,0
|
|
20241018,105500,1794142800,21350,21350,21350,21350,238
|
|
20241018,105400,1789061500,21350,21350,21350,21350,0
|
|
20241018,105300,1789061500,21350,21350,21350,21300,129
|
|
20241018,105200,1786313550,21350,21350,21350,21350,24
|
|
20241018,105100,1785801150,21350,21350,21350,21350,2
|
|
20241018,105000,1785758450,21350,21250,21350,21250,3
|
|
20241018,104900,1785694600,21250,21300,21300,21250,388
|
|
20241018,104800,1777431100,21300,21300,21300,21300,167
|
|
20241018,104700,1773874000,21350,21350,21350,21350,0
|
|
20241018,104600,1773874000,21350,21350,21350,21350,2
|
|
20241018,104500,1773831300,21350,21300,21350,21300,121
|
|
20241018,104400,1771248950,21300,21300,21300,21300,207
|
|
20241018,104300,1766839850,21250,21300,21300,21250,76
|
|
20241018,104200,1765224750,21200,21250,21300,21200,1482
|
|
20241018,104100,1733779050,21250,21250,21250,21250,55
|
|
20241018,104000,1732610300,21250,21300,21300,21250,160
|
|
20241018,103900,1729202900,21300,21300,21300,21250,297
|
|
20241018,103800,1722884800,21300,21350,21350,21250,563
|
|
20241018,103700,1710913600,21350,21300,21350,21300,397
|
|
20241018,103600,1702448550,21300,21350,21350,21300,162
|
|
20241018,103500,1698996800,21300,21400,21400,21300,668
|
|
20241018,103400,1684763350,21350,21300,21350,21300,392
|
|
20241018,103300,1676394300,21350,21350,21350,21350,538
|
|
20241018,103200,1664908000,21400,21350,21400,21350,80
|
|
20241018,103100,1663198700,21400,21400,21400,21400,0
|
|
20241018,103000,1663198700,21400,21350,21400,21350,101
|
|
20241018,102900,1661037600,21350,21400,21400,21350,264
|
|
20241018,102800,1655401100,21350,21350,21350,21350,576
|
|
20241018,102700,1643103500,21350,21300,21350,21300,628
|
|
20241018,102600,1629708850,21350,21350,21400,21300,633
|
|
20241018,102500,1616197250,21400,21400,21400,21350,1639
|
|
20241018,102400,1581179650,21400,21450,21450,21400,759
|
|
20241018,102300,1564937000,21450,21500,21500,21400,3345
|
|
20241018,102200,1493199000,21500,21500,21500,21450,2553
|
|
20241018,102100,1438384950,21500,21550,21550,21500,1787
|
|
20241018,102000,1399963700,21550,21550,21550,21500,398
|
|
20241018,101900,1391392200,21550,21600,21600,21550,80
|
|
20241018,101800,1389664650,21600,21650,21650,21600,31
|
|
20241018,101700,1388995000,21650,21650,21650,21650,5
|
|
20241018,101600,1388886750,21650,21600,21650,21600,73
|
|
20241018,101500,1387309850,21600,21600,21600,21550,25
|
|
20241018,101400,1386769900,21550,21550,21550,21550,10
|
|
20241018,101300,1386554400,21600,21600,21600,21600,300
|
|
20241018,101200,1380074400,21600,21600,21600,21500,820
|
|
20241018,101100,1362435900,21550,21600,21600,21550,603
|
|
20241018,101000,1349438550,21600,21650,21650,21600,456
|
|
20241018,100900,1339587950,21650,21600,21650,21600,117
|
|
20241018,100800,1337060700,21600,21650,21650,21600,325
|
|
20241018,100700,1330040650,21600,21600,21650,21600,244
|
|
20241018,100600,1324770200,21600,21650,21650,21600,32
|
|
20241018,100500,1324078950,21600,21650,21650,21600,779
|
|
20241018,100400,1307242650,21750,21750,21750,21750,1
|
|
20241018,100300,1307220900,21650,21700,21700,21650,932
|
|
20241018,100200,1287037650,21700,21700,21700,21650,8
|
|
20241018,100100,1286864100,21700,21650,21700,21650,104
|
|
20241018,100000,1284609800,21650,21600,21650,21550,107
|
|
20241018,095900,1282297650,21600,21550,21650,21550,106
|
|
20241018,095800,1280008050,21650,21500,21650,21500,432
|
|
20241018,095700,1270711850,21500,21650,21700,21500,1577
|
|
20241018,095600,1236644200,21700,21750,21750,21700,559
|
|
20241018,095500,1224513850,21750,21750,21750,21750,40
|
|
20241018,095400,1223643850,21700,21750,21750,21700,1265
|
|
20241018,095300,1196147050,21750,21800,21800,21750,878
|
|
20241018,095200,1177013950,21800,21800,21800,21800,106
|
|
20241018,095100,1174703150,21800,21850,21850,21800,292
|
|
20241018,095000,1168334750,21850,21800,21850,21800,137
|
|
20241018,094900,1165346900,21850,21850,21850,21850,105
|
|
20241018,094800,1163052650,21850,21850,21850,21850,72
|
|
20241018,094700,1161479450,21850,21850,21850,21850,153
|
|
20241018,094600,1158136400,21850,21850,21850,21850,8
|
|
20241018,094500,1157961600,21900,21900,21900,21850,363
|
|
20241018,094400,1150013900,21900,21950,22000,21900,59
|
|
20241018,094300,1148721350,21950,21900,21950,21900,308
|
|
20241018,094200,1141970100,21900,21900,21900,21900,34
|
|
20241018,094100,1141225500,21900,21850,21950,21850,162
|
|
20241018,094000,1137681100,21800,21800,21800,21800,304
|
|
20241018,093900,1131053900,21800,21850,21850,21800,353
|
|
20241018,093800,1123358450,21850,21850,21850,21850,4
|
|
20241018,093700,1123271050,21850,21850,21850,21850,110
|
|
20241018,093600,1120867550,21850,21850,21850,21850,42
|
|
20241018,093500,1119949850,21850,21900,21900,21850,154
|
|
20241018,093400,1116582250,21900,21850,21900,21850,253
|
|
20241018,093300,1111041700,21850,21850,21850,21850,18
|
|
20241018,093200,1110648400,21800,21900,21900,21800,279
|
|
20241018,093100,1104564200,21900,21900,21900,21900,15
|
|
20241018,093000,1104235700,21900,21800,21900,21800,412
|
|
20241018,092900,1095229550,21750,21800,21850,21750,1084
|
|
20241018,092800,1071639450,21800,21800,21800,21800,427
|
|
20241018,092700,1062330850,21850,21900,21900,21800,771
|
|
20241018,092600,1045507750,21900,21950,21950,21900,722
|
|
20241018,092500,1029676850,21950,21950,21950,21950,431
|
|
20241018,092400,1020216400,21950,22050,22050,21950,265
|
|
20241018,092300,1014387050,22050,22050,22050,22050,76
|
|
20241018,092200,1012711250,22050,22100,22100,22000,324
|
|
20241018,092100,1005574100,22050,22100,22100,22050,770
|
|
20241018,092000,988585150,22100,22150,22150,22100,773
|
|
20241018,091900,971486000,22150,22150,22200,22150,667
|
|
20241018,091800,956711800,22150,22100,22150,22100,695
|
|
20241018,091700,941318500,22100,22100,22150,22100,558
|
|
20241018,091600,928961500,22100,22100,22150,22100,320
|
|
20241018,091500,921877000,22100,22150,22150,22100,221
|
|
20241018,091400,916987850,22150,22100,22150,22050,1602
|
|
20241018,091300,881610100,22100,22150,22150,22100,564
|
|
20241018,091200,869131150,22150,22200,22250,22150,1254
|
|
20241018,091100,841300550,22200,22250,22350,22100,6093
|
|
20241018,091000,706043850,22300,22050,22400,22050,9564
|
|
20241018,090900,493150450,22100,22000,22100,22000,2550
|
|
20241018,090800,436911750,22050,21950,22050,21950,2868
|
|
20241018,090700,373753000,22000,22050,22050,21950,2668
|
|
20241018,090600,315029800,21950,21950,22050,21800,2004
|
|
20241018,090500,271010500,21800,21950,21950,21800,4145
|
|
20241018,090400,180257400,21950,21950,21950,21900,397
|
|
20241018,090300,171546550,21950,22000,22000,21900,1870
|
|
20241018,090200,130503650,21950,22000,22050,21950,967
|
|
20241018,090100,109236350,22050,21950,22100,21900,3221
|
|
20241018,090000,38449850,21950,21950,21950,21900,1752
|