620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191700,1508483750,20900,20900,20900,20900,468
|
|
20241023,191600,1508483750,20900,20900,20900,20900,0
|
|
20241023,191500,1508483750,20900,20900,20900,20900,0
|
|
20241023,191400,1508483750,20900,20900,20900,20900,0
|
|
20241023,191300,1508483750,20900,20900,20900,20900,0
|
|
20241023,191200,1508483750,20900,20900,20900,20900,0
|
|
20241023,191100,1508483750,20900,20900,20900,20900,0
|
|
20241023,191000,1508483750,20900,20900,20900,20900,0
|
|
20241023,190900,1508483750,20900,20900,20900,20900,0
|
|
20241023,190800,1508483750,20900,20900,20900,20900,0
|
|
20241023,190700,1508483750,20900,20900,20900,20900,0
|
|
20241023,190600,1508483750,20900,20900,20900,20900,0
|
|
20241023,190500,1508483750,20900,20900,20900,20900,0
|
|
20241023,190400,1508483750,20900,20900,20900,20900,0
|
|
20241023,190300,1508483750,20900,20900,20900,20900,0
|
|
20241023,190200,1508483750,20900,20900,20900,20900,0
|
|
20241023,190100,1508483750,20900,20900,20900,20900,0
|
|
20241023,190000,1508483750,20900,20900,20900,20900,0
|
|
20241023,185900,1508483750,20900,20900,20900,20900,0
|
|
20241023,185800,1508483750,20900,20900,20900,20900,0
|
|
20241023,185700,1508483750,20900,20900,20900,20900,0
|
|
20241023,185600,1508483750,20900,20900,20900,20900,0
|
|
20241023,185500,1508483750,20900,20900,20900,20900,0
|
|
20241023,185400,1508483750,20900,20900,20900,20900,0
|
|
20241023,185300,1508483750,20900,20900,20900,20900,0
|
|
20241023,185200,1508483750,20900,20900,20900,20900,0
|
|
20241023,185100,1508483750,20900,20900,20900,20900,0
|
|
20241023,185000,1508483750,20900,20900,20900,20900,0
|
|
20241023,184900,1508483750,20900,20900,20900,20900,0
|
|
20241023,184800,1508483750,20900,20900,20900,20900,0
|
|
20241023,184700,1508483750,20900,20900,20900,20900,468
|
|
20241023,184600,1508483750,20900,20900,20900,20900,0
|
|
20241023,184500,1508483750,20900,20900,20900,20900,0
|
|
20241023,184400,1508483750,20900,20900,20900,20900,0
|
|
20241023,184300,1508483750,20900,20900,20900,20900,0
|
|
20241023,184200,1508483750,20900,20900,20900,20900,0
|
|
20241023,184100,1508483750,20900,20900,20900,20900,0
|
|
20241023,184000,1508483750,20900,20900,20900,20900,0
|
|
20241023,183900,1508483750,20900,20900,20900,20900,0
|
|
20241023,183800,1508483750,20900,20900,20900,20900,0
|
|
20241023,183700,1508483750,20900,20900,20900,20900,0
|
|
20241023,183600,1508483750,20900,20900,20900,20900,0
|
|
20241023,183500,1508483750,20900,20900,20900,20900,0
|
|
20241023,183400,1508483750,20900,20900,20900,20900,0
|
|
20241023,183300,1508483750,20900,20900,20900,20900,0
|
|
20241023,183200,1508483750,20900,20900,20900,20900,0
|
|
20241023,183100,1508483750,20900,20900,20900,20900,0
|
|
20241023,183000,1508483750,20900,20900,20900,20900,0
|
|
20241023,182900,1508483750,20900,20900,20900,20900,0
|
|
20241023,182800,1508483750,20900,20900,20900,20900,0
|
|
20241023,182700,1508483750,20900,20900,20900,20900,0
|
|
20241023,182600,1508483750,20900,20900,20900,20900,0
|
|
20241023,182500,1508483750,20900,20900,20900,20900,0
|
|
20241023,182400,1508483750,20900,20900,20900,20900,0
|
|
20241023,182300,1508483750,20900,20900,20900,20900,0
|
|
20241023,182200,1508483750,20900,20900,20900,20900,0
|
|
20241023,182100,1508483750,20900,20900,20900,20900,0
|
|
20241023,182000,1508483750,20900,20900,20900,20900,0
|
|
20241023,181900,1508483750,20900,20900,20900,20900,0
|
|
20241023,181800,1508483750,20900,20900,20900,20900,0
|
|
20241023,181700,1508483750,20900,20900,20900,20900,468
|
|
20241023,181600,1508483750,20900,20900,20900,20900,0
|
|
20241023,181500,1508483750,20900,20900,20900,20900,0
|
|
20241023,181400,1508483750,20900,20900,20900,20900,0
|
|
20241023,181300,1508483750,20900,20900,20900,20900,0
|
|
20241023,181200,1508483750,20900,20900,20900,20900,0
|
|
20241023,181100,1508483750,20900,20900,20900,20900,0
|
|
20241023,181000,1508483750,20900,20900,20900,20900,0
|
|
20241023,180900,1508483750,20900,20900,20900,20900,0
|
|
20241023,180800,1508483750,20900,20900,20900,20900,0
|
|
20241023,180700,1508483750,20900,20900,20900,20900,0
|
|
20241023,180600,1508483750,20900,20900,20900,20900,0
|
|
20241023,180500,1508483750,20900,20900,20900,20900,0
|
|
20241023,180400,1508483750,20900,20900,20900,20900,0
|
|
20241023,180300,1508483750,20900,20900,20900,20900,0
|
|
20241023,180200,1508483750,20900,20900,20900,20900,0
|
|
20241023,180100,1508483750,20900,20900,20900,20900,0
|
|
20241023,180000,1508483750,20900,20900,20900,20900,0
|
|
20241023,175900,1508483750,20900,20900,20900,20900,0
|
|
20241023,175800,1508483750,20900,20900,20900,20900,0
|
|
20241023,175700,1508483750,20900,20900,20900,20900,0
|
|
20241023,175600,1508483750,20900,20900,20900,20900,0
|
|
20241023,175500,1508483750,20900,20900,20900,20900,0
|
|
20241023,175400,1508483750,20900,20900,20900,20900,0
|
|
20241023,175300,1508483750,20900,20900,20900,20900,0
|
|
20241023,175200,1508483750,20900,20900,20900,20900,0
|
|
20241023,175100,1508483750,20900,20900,20900,20900,0
|
|
20241023,175000,1508483750,20900,20900,20900,20900,0
|
|
20241023,174900,1508483750,20900,20900,20900,20900,0
|
|
20241023,174800,1508483750,20900,20900,20900,20900,0
|
|
20241023,174700,1508483750,20900,20900,20900,20900,468
|
|
20241023,174600,1508483750,20900,20900,20900,20900,0
|
|
20241023,174500,1508483750,20900,20900,20900,20900,0
|
|
20241023,174400,1508483750,20900,20900,20900,20900,0
|
|
20241023,174300,1508483750,20900,20900,20900,20900,0
|
|
20241023,174200,1508483750,20900,20900,20900,20900,0
|
|
20241023,174100,1508483750,20900,20900,20900,20900,0
|
|
20241023,174000,1508483750,20900,20900,20900,20900,0
|
|
20241023,173900,1508483750,20900,20900,20900,20900,0
|
|
20241023,173800,1508483750,20900,20900,20900,20900,0
|
|
20241023,173700,1508483750,20900,20900,20900,20900,0
|
|
20241023,173600,1508483750,20900,20900,20900,20900,0
|
|
20241023,173500,1508483750,20900,20900,20900,20900,0
|
|
20241023,173400,1508483750,20900,20900,20900,20900,0
|
|
20241023,173300,1508483750,20900,20900,20900,20900,0
|
|
20241023,173200,1508483750,20900,20900,20900,20900,0
|
|
20241023,173100,1508483750,20900,20900,20900,20900,0
|
|
20241023,173000,1508483750,20900,20900,20900,20900,0
|
|
20241023,172900,1508483750,20900,20900,20900,20900,0
|
|
20241023,172800,1508483750,20900,20900,20900,20900,0
|
|
20241023,172700,1508483750,20900,20900,20900,20900,0
|
|
20241023,172600,1508483750,20900,20900,20900,20900,0
|
|
20241023,172500,1508483750,20900,20900,20900,20900,0
|
|
20241023,172400,1508483750,20900,20900,20900,20900,0
|
|
20241023,172300,1508483750,20900,20900,20900,20900,0
|
|
20241023,172200,1508483750,20900,20900,20900,20900,0
|
|
20241023,172100,1508483750,20900,20900,20900,20900,0
|
|
20241023,172000,1508483750,20900,20900,20900,20900,0
|
|
20241023,171900,1508483750,20900,20900,20900,20900,0
|
|
20241023,171800,1508483750,20900,20900,20900,20900,0
|
|
20241023,171700,1508483750,20900,20900,20900,20900,468
|
|
20241023,171600,1508483750,20900,20900,20900,20900,0
|
|
20241023,171500,1508483750,20900,20900,20900,20900,0
|
|
20241023,171400,1508483750,20900,20900,20900,20900,0
|
|
20241023,171300,1508483750,20900,20900,20900,20900,0
|
|
20241023,171200,1508483750,20900,20900,20900,20900,0
|
|
20241023,171100,1508483750,20900,20900,20900,20900,0
|
|
20241023,171000,1508483750,20900,20900,20900,20900,0
|
|
20241023,170900,1508483750,20900,20900,20900,20900,0
|
|
20241023,170800,1508483750,20900,20900,20900,20900,0
|
|
20241023,170700,1508483750,20900,20900,20900,20900,0
|
|
20241023,170600,1508483750,20900,20900,20900,20900,0
|
|
20241023,170500,1508483750,20900,20900,20900,20900,0
|
|
20241023,170400,1508483750,20900,20900,20900,20900,0
|
|
20241023,170300,1508483750,20900,20900,20900,20900,0
|
|
20241023,170200,1508483750,20900,20900,20900,20900,0
|
|
20241023,170100,1508483750,20900,20900,20900,20900,0
|
|
20241023,170000,1508483750,20900,20900,20900,20900,0
|
|
20241023,165900,1508483750,20900,20900,20900,20900,0
|
|
20241023,165800,1508483750,20900,20900,20900,20900,0
|
|
20241023,165700,1508483750,20900,20900,20900,20900,0
|
|
20241023,165600,1508483750,20900,20900,20900,20900,0
|
|
20241023,165500,1508483750,20900,20900,20900,20900,0
|
|
20241023,165400,1508483750,20900,20900,20900,20900,0
|
|
20241023,165300,1508483750,20900,20900,20900,20900,0
|
|
20241023,165200,1508483750,20900,20900,20900,20900,0
|
|
20241023,165100,1508483750,20900,20900,20900,20900,0
|
|
20241023,165000,1508483750,20900,20900,20900,20900,0
|
|
20241023,164900,1508483750,20900,20900,20900,20900,0
|
|
20241023,164800,1508483750,20900,20900,20900,20900,0
|
|
20241023,164700,1508483750,20900,20900,20900,20900,468
|
|
20241023,164600,1508483750,20900,20900,20900,20900,0
|
|
20241023,164500,1508483750,20900,20900,20900,20900,0
|
|
20241023,164400,1508483750,20900,20900,20900,20900,0
|
|
20241023,164300,1508483750,20900,20900,20900,20900,0
|
|
20241023,164200,1508483750,20900,20900,20900,20900,0
|
|
20241023,164100,1508483750,20900,20900,20900,20900,0
|
|
20241023,164000,1508483750,20900,20900,20900,20900,0
|
|
20241023,163900,1508483750,20900,20900,20900,20900,0
|
|
20241023,163800,1508483750,20900,20900,20900,20900,0
|
|
20241023,163700,1508483750,20900,20900,20900,20900,0
|
|
20241023,163600,1508483750,20900,20900,20900,20900,0
|
|
20241023,163500,1508483750,20900,20900,20900,20900,0
|
|
20241023,163400,1508483750,20900,20900,20900,20900,0
|
|
20241023,163300,1508483750,20900,20900,20900,20900,0
|
|
20241023,163200,1508483750,20900,20900,20900,20900,0
|
|
20241023,163100,1508483750,20900,20900,20900,20900,0
|
|
20241023,163000,1508483750,20900,20900,20900,20900,0
|
|
20241023,162900,1508483750,20900,20900,20900,20900,0
|
|
20241023,162800,1508483750,20900,20900,20900,20900,0
|
|
20241023,162700,1508483750,20900,20900,20900,20900,0
|
|
20241023,162600,1508483750,20900,20900,20900,20900,0
|
|
20241023,162500,1508483750,20900,20900,20900,20900,0
|
|
20241023,162400,1508483750,20900,20900,20900,20900,0
|
|
20241023,162300,1508483750,20900,20900,20900,20900,0
|
|
20241023,162200,1508483750,20900,20900,20900,20900,0
|
|
20241023,162100,1508483750,20900,20900,20900,20900,0
|
|
20241023,162000,1508483750,20900,20900,20900,20900,0
|
|
20241023,161900,1508483750,20900,20900,20900,20900,0
|
|
20241023,161800,1508483750,20900,20900,20900,20900,0
|
|
20241023,161700,1508483750,20900,20900,20900,20900,468
|
|
20241023,161600,1508483750,20900,20900,20900,20900,0
|
|
20241023,161500,1508483750,20900,20900,20900,20900,0
|
|
20241023,161400,1508483750,20900,20900,20900,20900,0
|
|
20241023,161300,1508483750,20900,20900,20900,20900,0
|
|
20241023,161200,1508483750,20900,20900,20900,20900,0
|
|
20241023,161100,1508483750,20900,20900,20900,20900,0
|
|
20241023,161000,1508483750,20900,20900,20900,20900,0
|
|
20241023,160900,1508483750,20900,20900,20900,20900,0
|
|
20241023,160800,1508483750,20900,20900,20900,20900,0
|
|
20241023,160700,1508483750,20900,20900,20900,20900,0
|
|
20241023,160600,1508483750,20900,20900,20900,20900,0
|
|
20241023,160500,1508483750,20900,20900,20900,20900,0
|
|
20241023,160400,1508483750,20900,20900,20900,20900,0
|
|
20241023,160300,1508483750,20900,20900,20900,20900,0
|
|
20241023,160200,1508483750,20900,20900,20900,20900,0
|
|
20241023,160100,1508483750,20900,20900,20900,20900,0
|
|
20241023,160000,1508483750,20900,20900,20900,20900,0
|
|
20241023,155900,1508483750,20900,20900,20900,20900,0
|
|
20241023,155800,1508483750,20900,20900,20900,20900,0
|
|
20241023,155700,1508483750,20900,20900,20900,20900,0
|
|
20241023,155600,1508483750,20900,20900,20900,20900,0
|
|
20241023,155500,1508483750,20900,20900,20900,20900,0
|
|
20241023,155400,1508483750,20900,20900,20900,20900,0
|
|
20241023,155300,1508483750,20900,20900,20900,20900,0
|
|
20241023,155200,1508483750,20900,20900,20900,20900,0
|
|
20241023,155100,1508483750,20900,20900,20900,20900,0
|
|
20241023,155000,1508483750,20900,20900,20900,20900,0
|
|
20241023,154900,1508483750,20900,20900,20900,20900,0
|
|
20241023,154800,1508483750,20900,20900,20900,20900,0
|
|
20241023,154700,1508483750,20900,20900,20900,20900,468
|
|
20241023,154600,1508483750,20900,20900,20900,20900,0
|
|
20241023,154500,1508483750,20900,20900,20900,20900,0
|
|
20241023,154400,1508483750,20900,20900,20900,20900,0
|
|
20241023,154300,1508483750,20900,20900,20900,20900,0
|
|
20241023,154200,1508483750,20900,20900,20900,20900,0
|
|
20241023,154100,1508483750,20900,20900,20900,20900,0
|
|
20241023,154000,1508483750,20900,20900,20900,20900,0
|
|
20241023,153900,1508483750,20900,20900,20900,20900,0
|
|
20241023,153800,1508483750,20900,20900,20900,20900,0
|
|
20241023,153700,1508483750,20900,20900,20900,20900,0
|
|
20241023,153600,1508483750,20900,20900,20900,20900,0
|
|
20241023,153500,1508483750,20900,20900,20900,20900,0
|
|
20241023,153400,1508483750,20900,20900,20900,20900,0
|
|
20241023,153300,1508483750,20900,20900,20900,20900,0
|
|
20241023,153200,1508483750,20900,20900,20900,20900,0
|
|
20241023,153100,1508483750,20900,20900,20900,20900,0
|
|
20241023,153000,1508483750,20900,20900,20900,20900,468
|
|
20241023,152900,1498702550,21000,21000,21000,21000,0
|
|
20241023,152800,1498702550,21000,21000,21000,21000,0
|
|
20241023,152700,1498702550,21000,21000,21000,21000,0
|
|
20241023,152600,1498702550,21000,21000,21000,21000,0
|
|
20241023,152500,1498702550,21000,21000,21000,21000,0
|
|
20241023,152400,1498702550,21000,21000,21000,21000,0
|
|
20241023,152300,1498702550,21000,21000,21000,21000,0
|
|
20241023,152200,1498702550,21000,21000,21000,21000,0
|
|
20241023,152100,1498702550,21000,21000,21000,21000,0
|
|
20241023,152000,1498702550,21000,21000,21000,21000,0
|
|
20241023,151900,1498702550,21000,20900,21000,20900,42
|
|
20241023,151800,1497824350,20900,20900,20900,20900,3
|
|
20241023,151700,1497761650,20900,20900,20900,20900,3
|
|
20241023,151600,1497698950,20950,20950,21000,20900,245
|
|
20241023,151500,1492574800,20900,20900,20900,20900,0
|
|
20241023,151400,1492574800,20900,21000,21000,20900,273
|
|
20241023,151300,1486869000,20900,20900,20900,20900,8
|
|
20241023,151200,1486701800,21000,21000,21000,21000,0
|
|
20241023,151100,1486701800,21000,21000,21000,21000,0
|
|
20241023,151000,1486701800,21000,21000,21000,21000,12
|
|
20241023,150900,1486449800,20900,20900,20900,20900,112
|
|
20241023,150800,1484109000,20900,20900,20900,20900,0
|
|
20241023,150700,1484109000,20900,20900,20900,20900,0
|
|
20241023,150600,1484109000,20900,20900,20900,20900,0
|
|
20241023,150500,1484109000,20900,20900,20950,20900,6
|
|
20241023,150400,1483983550,20900,20950,20950,20900,2
|
|
20241023,150300,1483941700,20900,20900,20900,20900,4
|
|
20241023,150200,1483858100,20900,20900,20900,20900,3
|
|
20241023,150100,1483795400,20950,20950,20950,20950,203
|
|
20241023,150000,1479542550,21000,21000,21000,21000,4
|
|
20241023,145900,1479458550,21000,20950,21000,20950,104
|
|
20241023,145800,1477274750,21000,20950,21000,20950,122
|
|
20241023,145700,1474712900,20950,20900,20950,20900,7
|
|
20241023,145600,1474566400,20900,20900,20900,20900,2
|
|
20241023,145500,1474524600,20900,21000,21000,20900,1185
|
|
20241023,145400,1449713850,20950,20950,20950,20950,5
|
|
20241023,145300,1449609100,20950,20950,20950,20950,3
|
|
20241023,145200,1449546250,20950,20950,20950,20950,102
|
|
20241023,145100,1447409350,21000,21000,21000,21000,38
|
|
20241023,145000,1446611350,21000,21050,21050,21000,7
|
|
20241023,144900,1446464150,21050,21050,21050,21050,15
|
|
20241023,144800,1446148400,21050,21050,21050,21050,2
|
|
20241023,144700,1446106300,21050,21000,21050,21000,7
|
|
20241023,144600,1445959100,21000,21000,21000,21000,3
|
|
20241023,144500,1445896100,21000,21000,21000,21000,3
|
|
20241023,144400,1445833100,21000,21000,21050,21000,5
|
|
20241023,144300,1445727950,21000,21000,21000,21000,2
|
|
20241023,144200,1445685950,21100,21050,21100,21050,84
|
|
20241023,144100,1443914800,21050,21000,21050,21000,2
|
|
20241023,144000,1443872750,21050,20950,21050,20950,97
|
|
20241023,143900,1441835700,20950,21000,21000,20950,344
|
|
20241023,143800,1434613150,21050,21050,21050,21050,12
|
|
20241023,143700,1434360550,21050,21100,21100,21050,8
|
|
20241023,143600,1434192050,21100,21100,21100,21100,0
|
|
20241023,143500,1434192050,21100,21100,21100,21100,0
|
|
20241023,143400,1434192050,21100,21100,21100,21100,0
|
|
20241023,143300,1434192050,21100,21100,21100,21100,47
|
|
20241023,143200,1433200350,21100,21100,21100,21100,0
|
|
20241023,143100,1433200350,21100,21100,21100,21100,0
|
|
20241023,143000,1433200350,21100,21100,21150,21100,22
|
|
20241023,142900,1432736000,21150,21150,21150,21150,1
|
|
20241023,142800,1432714850,21050,21050,21050,21050,0
|
|
20241023,142700,1432714850,21050,21050,21050,21050,0
|
|
20241023,142600,1432714850,21050,21050,21050,21050,0
|
|
20241023,142500,1432714850,21050,21050,21050,21050,0
|
|
20241023,142400,1432714850,21050,21050,21050,21050,0
|
|
20241023,142300,1432714850,21050,21100,21100,21050,5
|
|
20241023,142200,1432609550,21150,21150,21150,21150,0
|
|
20241023,142100,1432609550,21150,21100,21150,21100,10
|
|
20241023,142000,1432398250,21100,21000,21100,21000,56
|
|
20241023,141900,1431222150,21050,21050,21050,21050,97
|
|
20241023,141800,1429180300,21050,21050,21050,21050,0
|
|
20241023,141700,1429180300,21050,21050,21050,21050,1
|
|
20241023,141600,1429159250,21050,21050,21050,21050,0
|
|
20241023,141500,1429159250,21050,21100,21100,21050,105
|
|
20241023,141400,1426944000,21100,21100,21100,21100,5
|
|
20241023,141300,1426838500,21100,21100,21100,21100,0
|
|
20241023,141200,1426838500,21100,21100,21100,21100,0
|
|
20241023,141100,1426838500,21100,21100,21100,21100,1
|
|
20241023,141000,1426817400,21050,21050,21050,21050,0
|
|
20241023,140900,1426817400,21050,21050,21050,21050,0
|
|
20241023,140800,1426817400,21050,21050,21050,21050,0
|
|
20241023,140700,1426817400,21050,21050,21050,21050,0
|
|
20241023,140600,1426817400,21050,21050,21050,21050,13
|
|
20241023,140500,1426543750,21100,21100,21100,21100,2
|
|
20241023,140400,1426501550,20900,20900,20900,20900,0
|
|
20241023,140300,1426501550,20900,20900,20900,20900,0
|
|
20241023,140200,1426501550,20900,20900,20900,20900,0
|
|
20241023,140100,1426501550,20900,20900,20900,20900,0
|
|
20241023,140000,1426501550,20900,21000,21000,20900,10
|
|
20241023,135900,1426292400,21050,21050,21050,21050,0
|
|
20241023,135800,1426292400,21050,21100,21100,20900,1010
|
|
20241023,135700,1405180800,21050,21050,21050,21050,0
|
|
20241023,135600,1405180800,21050,21050,21050,21050,14
|
|
20241023,135500,1404886100,21050,21050,21050,21050,0
|
|
20241023,135400,1404886100,21050,21050,21050,21050,500
|
|
20241023,135300,1394361100,21050,21050,21050,21050,0
|
|
20241023,135200,1394361100,21050,21050,21050,21050,1
|
|
20241023,135100,1394340050,21000,21000,21000,21000,149
|
|
20241023,135000,1391211050,21000,21000,21000,21000,0
|
|
20241023,134900,1391211050,21000,21000,21000,21000,2
|
|
20241023,134800,1391169050,20950,20950,20950,20950,0
|
|
20241023,134700,1391169050,20950,20950,20950,20950,0
|
|
20241023,134600,1391169050,20950,20950,20950,20900,1103
|
|
20241023,134500,1368062350,21000,21000,21000,21000,300
|
|
20241023,134400,1361762350,21000,21000,21000,21000,0
|
|
20241023,134300,1361762350,21000,21000,21000,21000,3
|
|
20241023,134200,1361699350,20950,20950,20950,20950,301
|
|
20241023,134100,1355393400,21000,21000,21000,21000,2
|
|
20241023,134000,1355351400,21050,21050,21050,21050,0
|
|
20241023,133900,1355351400,21050,21050,21050,21050,1
|
|
20241023,133800,1355330350,21000,21000,21000,21000,0
|
|
20241023,133700,1355330350,21000,21000,21000,21000,1
|
|
20241023,133600,1355309350,21000,21000,21000,21000,0
|
|
20241023,133500,1355309350,21000,21000,21000,21000,500
|
|
20241023,133400,1344809350,21000,20950,21000,20950,713
|
|
20241023,133300,1329837000,20900,20900,20900,20900,400
|
|
20241023,133200,1321477000,20950,20950,20950,20950,1
|
|
20241023,133100,1321456050,20950,20950,20950,20950,2
|
|
20241023,133000,1321414150,21000,21000,21000,21000,3
|
|
20241023,132900,1321351150,21000,21000,21000,21000,0
|
|
20241023,132800,1321351150,21000,21000,21000,21000,1
|
|
20241023,132700,1321330150,20950,20950,20950,20950,14
|
|
20241023,132600,1321036850,20950,20950,20950,20950,1
|
|
20241023,132500,1321015900,21000,21000,21000,21000,0
|
|
20241023,132400,1321015900,21000,21000,21000,21000,3
|
|
20241023,132300,1320952900,20950,20950,20950,20950,110
|
|
20241023,132200,1318648400,21000,21000,21000,21000,20
|
|
20241023,132100,1318228400,21000,21000,21000,21000,2
|
|
20241023,132000,1318186400,21000,21000,21000,21000,0
|
|
20241023,131900,1318186400,21000,21000,21000,21000,0
|
|
20241023,131800,1318186400,21000,21000,21000,21000,2
|
|
20241023,131700,1318144400,21000,20950,21000,20950,120
|
|
20241023,131600,1315629400,21000,21000,21000,21000,1
|
|
20241023,131500,1315608400,20950,20950,20950,20950,6
|
|
20241023,131400,1315482700,20900,20900,20900,20900,0
|
|
20241023,131300,1315482700,20900,20900,20900,20900,0
|
|
20241023,131200,1315482700,20900,20900,20900,20900,388
|
|
20241023,131100,1307373500,20900,20900,20900,20900,0
|
|
20241023,131000,1307373500,20900,20900,20900,20900,0
|
|
20241023,130900,1307373500,20900,20900,20900,20900,4
|
|
20241023,130800,1307289900,20900,20900,20900,20900,0
|
|
20241023,130700,1307289900,20900,20900,20900,20900,1
|
|
20241023,130600,1307269000,20900,20900,20900,20900,2
|
|
20241023,130500,1307227200,20850,20850,20850,20850,0
|
|
20241023,130400,1307227200,20850,20850,20850,20850,47
|
|
20241023,130300,1306247250,20900,20900,20900,20900,5
|
|
20241023,130200,1306142750,20900,20900,20900,20900,3
|
|
20241023,130100,1306080050,20900,20900,20900,20900,0
|
|
20241023,130000,1306080050,20900,20900,20900,20900,47
|
|
20241023,125900,1305097750,20900,20900,20900,20900,0
|
|
20241023,125800,1305097750,20900,20900,20900,20900,0
|
|
20241023,125700,1305097750,20900,20900,20900,20900,0
|
|
20241023,125600,1305097750,20900,20900,20900,20900,2
|
|
20241023,125500,1305055950,20800,20800,20800,20800,0
|
|
20241023,125400,1305055950,20800,20850,20850,20800,311
|
|
20241023,125300,1298580950,20900,20900,20900,20900,2
|
|
20241023,125200,1298539150,20900,20900,20900,20900,0
|
|
20241023,125100,1298539150,20900,20900,20900,20900,0
|
|
20241023,125000,1298539150,20900,20900,20900,20900,2
|
|
20241023,124900,1298497350,20900,20900,20900,20900,0
|
|
20241023,124800,1298497350,20900,20900,20900,20900,0
|
|
20241023,124700,1298497350,20900,20850,20900,20850,38
|
|
20241023,124600,1297705000,20900,20850,20900,20850,31
|
|
20241023,124500,1297058600,20900,20850,20900,20850,30
|
|
20241023,124400,1296432100,20900,20900,20900,20900,2
|
|
20241023,124300,1296390300,20900,20900,20900,20900,0
|
|
20241023,124200,1296390300,20900,20900,20900,20900,0
|
|
20241023,124100,1296390300,20900,20900,20900,20900,2
|
|
20241023,124000,1296348500,20900,20900,20900,20900,1
|
|
20241023,123900,1296327600,20900,20900,20900,20900,7
|
|
20241023,123800,1296181300,20900,20900,20900,20900,1
|
|
20241023,123700,1296160400,20900,20900,20900,20900,0
|
|
20241023,123600,1296160400,20900,20900,20900,20900,23
|
|
20241023,123500,1295679700,20850,20900,20900,20850,631
|
|
20241023,123400,1282492300,20950,20950,20950,20950,3
|
|
20241023,123300,1282429450,20950,20950,20950,20950,0
|
|
20241023,123200,1282429450,20950,20950,20950,20950,7
|
|
20241023,123100,1282282800,20950,20950,20950,20950,2
|
|
20241023,123000,1282240900,20950,20950,20950,20950,0
|
|
20241023,122900,1282240900,20950,20950,20950,20950,0
|
|
20241023,122800,1282240900,20950,20950,20950,20950,1
|
|
20241023,122700,1282219950,20950,20950,20950,20950,0
|
|
20241023,122600,1282219950,20950,20950,20950,20950,0
|
|
20241023,122500,1282219950,20950,20950,20950,20950,2
|
|
20241023,122400,1282178050,20950,20950,20950,20950,0
|
|
20241023,122300,1282178050,20950,20950,20950,20950,13
|
|
20241023,122200,1281905700,20950,20950,20950,20950,1
|
|
20241023,122100,1281884750,20950,20950,20950,20950,1
|
|
20241023,122000,1281863800,21000,21000,21000,21000,0
|
|
20241023,121900,1281863800,21000,21000,21000,21000,1
|
|
20241023,121800,1281842800,20900,20900,20900,20900,100
|
|
20241023,121700,1279752800,20950,20950,20950,20950,200
|
|
20241023,121600,1275562800,20950,20950,20950,20950,1
|
|
20241023,121500,1275541850,20950,20950,20950,20950,0
|
|
20241023,121400,1275541850,20950,20950,20950,20950,0
|
|
20241023,121300,1275541850,20950,20950,20950,20950,2
|
|
20241023,121200,1275499950,20950,20950,20950,20950,5
|
|
20241023,121100,1275395200,20950,20950,20950,20950,0
|
|
20241023,121000,1275395200,20950,20950,20950,20950,2
|
|
20241023,120900,1275353300,20950,20950,20950,20950,0
|
|
20241023,120800,1275353300,20950,20950,20950,20950,0
|
|
20241023,120700,1275353300,20950,20950,20950,20950,0
|
|
20241023,120600,1275353300,20950,20950,20950,20950,2
|
|
20241023,120500,1275311400,20950,20950,20950,20950,0
|
|
20241023,120400,1275311400,20950,20950,20950,20950,1
|
|
20241023,120300,1275290450,20950,20950,20950,20950,2
|
|
20241023,120200,1275248550,20950,20950,20950,20950,0
|
|
20241023,120100,1275248550,20950,20950,20950,20950,0
|
|
20241023,120000,1275248550,20950,20950,20950,20950,12
|
|
20241023,115900,1274997150,20950,20950,20950,20950,0
|
|
20241023,115800,1274997150,20950,20950,20950,20950,0
|
|
20241023,115700,1274997150,20950,20950,20950,20950,2
|
|
20241023,115600,1274955250,20900,20900,20900,20900,10
|
|
20241023,115500,1274746250,20900,20900,20900,20900,1
|
|
20241023,115400,1274725350,20950,20950,20950,20950,1
|
|
20241023,115300,1274704400,20950,20950,20950,20950,0
|
|
20241023,115200,1274704400,20950,20950,20950,20950,0
|
|
20241023,115100,1274704400,20950,20950,20950,20950,7
|
|
20241023,115000,1274557750,20950,20950,20950,20950,0
|
|
20241023,114900,1274557750,20950,20950,20950,20950,0
|
|
20241023,114800,1274557750,20950,20950,20950,20950,1
|
|
20241023,114700,1274536800,20950,20950,20950,20950,0
|
|
20241023,114600,1274536800,20950,20900,20950,20900,200
|
|
20241023,114500,1270346950,20900,20950,20950,20900,3
|
|
20241023,114400,1270284150,20950,20950,20950,20950,0
|
|
20241023,114300,1270284150,20950,20950,20950,20950,0
|
|
20241023,114200,1270284150,20950,20950,20950,20950,1
|
|
20241023,114100,1270263200,20850,20850,20850,20850,0
|
|
20241023,114000,1270263200,20850,20850,20850,20850,0
|
|
20241023,113900,1270263200,20850,20900,20900,20850,69
|
|
20241023,113800,1268824500,20900,20900,20900,20900,1
|
|
20241023,113700,1268803600,20900,20900,20900,20900,123
|
|
20241023,113600,1266232900,20950,20950,20950,20950,0
|
|
20241023,113500,1266232900,20950,20950,20950,20950,1
|
|
20241023,113400,1266211950,20900,20900,20900,20900,0
|
|
20241023,113300,1266211950,20900,20900,20900,20900,5
|
|
20241023,113200,1266107450,20900,20900,20900,20900,17
|
|
20241023,113100,1265752150,20900,20900,20900,20900,68
|
|
20241023,113000,1264330950,20900,20900,20900,20900,139
|
|
20241023,112900,1261425850,20900,20800,20900,20800,3159
|
|
20241023,112800,1195541350,20800,20800,20800,20800,0
|
|
20241023,112700,1195541350,20800,20800,20800,20800,0
|
|
20241023,112600,1195541350,20800,20850,20850,20800,11
|
|
20241023,112500,1195312500,20850,20800,20850,20800,2394
|
|
20241023,112400,1145508250,20750,20750,20750,20750,100
|
|
20241023,112300,1143433250,20750,20800,20800,20750,115
|
|
20241023,112200,1141046900,20800,20800,20800,20800,67
|
|
20241023,112100,1139653300,20800,20750,20800,20750,1027
|
|
20241023,112000,1118338050,20750,20750,20750,20750,561
|
|
20241023,111900,1106697300,20700,20700,20750,20700,45
|
|
20241023,111800,1105765300,20700,20700,20750,20600,5474
|
|
20241023,111700,992996750,20750,20700,20750,20700,1519
|
|
20241023,111600,961488050,20700,20700,20750,20550,10425
|
|
20241023,111500,747084400,20750,20700,20750,20700,243
|
|
20241023,111400,742044300,20700,20800,20800,20600,5988
|
|
20241023,111300,618656900,20800,20750,20800,20600,5012
|
|
20241023,111200,515329300,20900,20800,20900,20700,3338
|
|
20241023,111100,446171400,20950,20850,20950,20800,1004
|
|
20241023,111000,425287450,20850,20850,20850,20850,1090
|
|
20241023,110900,402560950,20850,20850,20850,20850,1
|
|
20241023,110800,402540100,21000,20900,21000,20800,3051
|
|
20241023,110700,339055750,20900,20850,20900,20850,2963
|
|
20241023,110600,277277100,20850,21000,21000,20850,3632
|
|
20241023,110500,201351050,21050,21050,21050,21050,0
|
|
20241023,110400,201351050,21050,21050,21050,21050,2
|
|
20241023,110300,201308950,21000,21000,21000,21000,74
|
|
20241023,110200,199754950,21000,21000,21000,21000,0
|
|
20241023,110100,199754950,21000,20950,21000,20950,2
|
|
20241023,110000,199713000,21000,21000,21000,21000,0
|
|
20241023,105900,199713000,21000,21000,21000,21000,5
|
|
20241023,105800,199608000,21000,21000,21000,21000,2
|
|
20241023,105700,199566000,20950,21000,21000,20950,405
|
|
20241023,105600,191074000,21050,21050,21050,21050,5
|
|
20241023,105500,190968750,21050,21000,21050,21000,3
|
|
20241023,105400,190905650,21050,21050,21050,21050,1
|
|
20241023,105300,190884600,21050,21050,21050,21050,2
|
|
20241023,105200,190842500,21050,21050,21050,21050,3
|
|
20241023,105100,190779350,21050,21050,21050,21050,0
|
|
20241023,105000,190779350,21050,21050,21050,21050,0
|
|
20241023,104900,190779350,21050,21050,21050,21050,1
|
|
20241023,104800,190758300,21050,21050,21050,21050,0
|
|
20241023,104700,190758300,21050,21050,21050,21050,0
|
|
20241023,104600,190758300,21050,21050,21100,21050,95
|
|
20241023,104500,188758400,21050,21050,21050,21050,219
|
|
20241023,104400,184148450,21050,21050,21050,21050,0
|
|
20241023,104300,184148450,21050,21050,21050,21050,2
|
|
20241023,104200,184106350,21050,21050,21050,21050,0
|
|
20241023,104100,184106350,21050,21050,21050,21050,0
|
|
20241023,104000,184106350,21050,20950,21100,20950,3
|
|
20241023,103900,184043250,21000,21000,21000,21000,19
|
|
20241023,103800,183644250,20950,20950,20950,20950,113
|
|
20241023,103700,181276900,20950,20950,20950,20900,26
|
|
20241023,103600,180732250,20950,20950,20950,20950,15
|
|
20241023,103500,180418000,20950,20950,20950,20950,0
|
|
20241023,103400,180418000,20950,20950,20950,20950,1
|
|
20241023,103300,180397050,21000,21000,21000,21000,1
|
|
20241023,103200,180376050,20950,20950,20950,20950,0
|
|
20241023,103100,180376050,20950,20950,20950,20950,99
|
|
20241023,103000,178302000,21050,20950,21050,20950,1097
|
|
20241023,102900,155319600,21000,21000,21000,21000,4
|
|
20241023,102800,155235600,21000,21000,21000,21000,18
|
|
20241023,102700,154857600,21000,21000,21050,21000,482
|
|
20241023,102600,144735550,21000,21000,21000,21000,1
|
|
20241023,102500,144714550,21000,21000,21000,21000,0
|
|
20241023,102400,144714550,21000,21050,21050,21000,38
|
|
20241023,102300,143915750,21000,21000,21000,21000,29
|
|
20241023,102200,143306750,21000,21000,21000,21000,19
|
|
20241023,102100,142907750,20950,21000,21000,20950,656
|
|
20241023,102000,129135500,21100,21100,21100,21100,0
|
|
20241023,101900,129135500,21100,21100,21100,21100,25
|
|
20241023,101800,128608000,21050,21050,21100,21050,329
|
|
20241023,101700,121682400,21100,21100,21100,21100,0
|
|
20241023,101600,121682400,21100,21100,21100,21100,50
|
|
20241023,101500,120627400,21100,21150,21150,21100,114
|
|
20241023,101400,118221950,21150,21150,21150,21150,25
|
|
20241023,101300,117693200,21200,21200,21200,21200,1
|
|
20241023,101200,117672000,21200,21200,21250,21200,155
|
|
20241023,101100,114381000,21200,21200,21200,21200,2
|
|
20241023,101000,114338600,21200,21200,21200,21200,0
|
|
20241023,100900,114338600,21200,21200,21200,21200,0
|
|
20241023,100800,114338600,21200,21200,21200,21200,0
|
|
20241023,100700,114338600,21200,21200,21200,21200,0
|
|
20241023,100600,114338600,21200,21200,21200,21200,0
|
|
20241023,100500,114338600,21200,21150,21200,21150,52
|
|
20241023,100400,113237250,21150,21150,21150,21150,0
|
|
20241023,100300,113237250,21150,21150,21150,21150,50
|
|
20241023,100200,112179750,21150,21150,21150,21150,1
|
|
20241023,100100,112158600,21150,21150,21150,21150,1
|
|
20241023,100000,112137450,21150,21150,21150,21150,0
|
|
20241023,095900,112137450,21150,21100,21150,21100,41
|
|
20241023,095800,111272300,21100,21150,21150,21100,138
|
|
20241023,095700,108357500,21150,21150,21150,21150,0
|
|
20241023,095600,108357500,21150,21150,21150,21150,2
|
|
20241023,095500,108315200,21150,21150,21150,21150,0
|
|
20241023,095400,108315200,21150,21150,21150,21150,0
|
|
20241023,095300,108315200,21150,21150,21150,21150,1
|
|
20241023,095200,108294050,21150,21150,21150,21150,0
|
|
20241023,095100,108294050,21150,21150,21150,21150,0
|
|
20241023,095000,108294050,21150,21150,21150,21150,3
|
|
20241023,094900,108230600,21050,21150,21150,21050,41
|
|
20241023,094800,107367450,21150,21150,21150,21150,0
|
|
20241023,094700,107367450,21150,21150,21150,21150,0
|
|
20241023,094600,107367450,21150,21150,21150,21150,0
|
|
20241023,094500,107367450,21150,21150,21150,21150,106
|
|
20241023,094400,105125550,21200,21200,21200,21200,15
|
|
20241023,094300,104807550,21250,21250,21250,21250,6
|
|
20241023,094200,104680050,21250,21250,21250,21250,0
|
|
20241023,094100,104680050,21250,21250,21250,21250,0
|
|
20241023,094000,104680050,21250,21250,21250,21250,2
|
|
20241023,093900,104637550,21250,21250,21250,21250,4
|
|
20241023,093800,104552550,21200,21200,21200,21200,10
|
|
20241023,093700,104340550,21200,21200,21200,21200,202
|
|
20241023,093600,100058150,21200,21200,21200,21200,5
|
|
20241023,093500,99952150,21200,21200,21200,21200,2
|
|
20241023,093400,99909750,21200,21200,21200,21150,38
|
|
20241023,093300,99105650,21150,21150,21150,21150,78
|
|
20241023,093200,97455950,21150,21100,21150,21100,48
|
|
20241023,093100,96443050,21050,21050,21050,21050,16
|
|
20241023,093000,96106250,21050,21050,21050,21050,12
|
|
20241023,092900,95853650,21050,21050,21050,21050,5
|
|
20241023,092800,95748400,21000,21000,21000,21000,0
|
|
20241023,092700,95748400,21000,21000,21000,21000,3
|
|
20241023,092600,95685400,21000,21000,21000,21000,2
|
|
20241023,092500,95643400,21100,21000,21100,21000,724
|
|
20241023,092400,80439300,20950,20950,20950,20950,10
|
|
20241023,092300,80229800,20950,20950,20950,20950,27
|
|
20241023,092200,79664150,21000,21000,21000,21000,28
|
|
20241023,092100,79076150,20900,21000,21000,20900,658
|
|
20241023,092000,65266050,21050,21050,21050,21050,1
|
|
20241023,091900,65245000,21050,21000,21100,21000,385
|
|
20241023,091800,57155100,21050,21050,21050,21050,216
|
|
20241023,091700,52608300,21050,21100,21100,21050,1285
|
|
20241023,091600,25521400,21100,21150,21150,21100,76
|
|
20241023,091500,23917750,21100,21100,21100,21100,67
|
|
20241023,091400,22504050,21150,21150,21150,21150,43
|
|
20241023,091300,21594600,21200,21200,21200,21200,0
|
|
20241023,091200,21594600,21200,21200,21200,21200,0
|
|
20241023,091100,21594600,21200,21200,21200,21200,17
|
|
20241023,091000,21234200,21200,21300,21300,21200,20
|
|
20241023,090900,20809200,21300,21300,21300,21300,14
|
|
20241023,090800,20511000,21300,21300,21300,21300,15
|
|
20241023,090700,20191500,21300,21200,21300,21200,300
|
|
20241023,090600,13816800,21200,21200,21200,21200,0
|
|
20241023,090500,13816800,21200,21150,21200,21050,320
|
|
20241023,090400,7061950,21150,21150,21150,21150,1
|
|
20241023,090300,7040800,21200,21200,21200,21050,299
|
|
20241023,090200,742950,21200,21200,21200,21200,1
|
|
20241023,090100,721750,21200,21200,21200,21200,15
|
|
20241023,090000,403750,21250,21250,21250,21250,14
|