663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200000,668207050,23000,23000,23000,23000,602
|
|
20241016,195900,668207050,23000,23000,23000,23000,0
|
|
20241016,195800,668207050,23000,23000,23000,23000,0
|
|
20241016,195700,668207050,23000,23000,23000,23000,0
|
|
20241016,195600,668207050,23000,23000,23000,23000,0
|
|
20241016,195500,668207050,23000,23000,23000,23000,0
|
|
20241016,195400,668207050,23000,23000,23000,23000,0
|
|
20241016,195300,668207050,23000,23000,23000,23000,0
|
|
20241016,195200,668207050,23000,23000,23000,23000,0
|
|
20241016,195100,668207050,23000,23000,23000,23000,0
|
|
20241016,195000,668207050,23000,23000,23000,23000,0
|
|
20241016,194900,668207050,23000,23000,23000,23000,0
|
|
20241016,194800,668207050,23000,23000,23000,23000,0
|
|
20241016,194700,668207050,23000,23000,23000,23000,0
|
|
20241016,194600,668207050,23000,23000,23000,23000,0
|
|
20241016,194500,668207050,23000,23000,23000,23000,0
|
|
20241016,194400,668207050,23000,23000,23000,23000,0
|
|
20241016,194300,668207050,23000,23000,23000,23000,0
|
|
20241016,194200,668207050,23000,23000,23000,23000,0
|
|
20241016,194100,668207050,23000,23000,23000,23000,0
|
|
20241016,194000,668207050,23000,23000,23000,23000,0
|
|
20241016,193900,668207050,23000,23000,23000,23000,0
|
|
20241016,193800,668207050,23000,23000,23000,23000,0
|
|
20241016,193700,668207050,23000,23000,23000,23000,0
|
|
20241016,193600,668207050,23000,23000,23000,23000,0
|
|
20241016,193500,668207050,23000,23000,23000,23000,0
|
|
20241016,193400,668207050,23000,23000,23000,23000,0
|
|
20241016,193300,668207050,23000,23000,23000,23000,0
|
|
20241016,193200,668207050,23000,23000,23000,23000,0
|
|
20241016,193100,668207050,23000,23000,23000,23000,0
|
|
20241016,193000,668207050,23000,23000,23000,23000,602
|
|
20241016,192900,668207050,23000,23000,23000,23000,0
|
|
20241016,192800,668207050,23000,23000,23000,23000,0
|
|
20241016,192700,668207050,23000,23000,23000,23000,0
|
|
20241016,192600,668207050,23000,23000,23000,23000,0
|
|
20241016,192500,668207050,23000,23000,23000,23000,0
|
|
20241016,192400,668207050,23000,23000,23000,23000,0
|
|
20241016,192300,668207050,23000,23000,23000,23000,0
|
|
20241016,192200,668207050,23000,23000,23000,23000,0
|
|
20241016,192100,668207050,23000,23000,23000,23000,0
|
|
20241016,192000,668207050,23000,23000,23000,23000,0
|
|
20241016,191900,668207050,23000,23000,23000,23000,0
|
|
20241016,191800,668207050,23000,23000,23000,23000,0
|
|
20241016,191700,668207050,23000,23000,23000,23000,0
|
|
20241016,191600,668207050,23000,23000,23000,23000,0
|
|
20241016,191500,668207050,23000,23000,23000,23000,0
|
|
20241016,191400,668207050,23000,23000,23000,23000,0
|
|
20241016,191300,668207050,23000,23000,23000,23000,0
|
|
20241016,191200,668207050,23000,23000,23000,23000,0
|
|
20241016,191100,668207050,23000,23000,23000,23000,0
|
|
20241016,191000,668207050,23000,23000,23000,23000,0
|
|
20241016,190900,668207050,23000,23000,23000,23000,0
|
|
20241016,190800,668207050,23000,23000,23000,23000,0
|
|
20241016,190700,668207050,23000,23000,23000,23000,0
|
|
20241016,190600,668207050,23000,23000,23000,23000,0
|
|
20241016,190500,668207050,23000,23000,23000,23000,0
|
|
20241016,190400,668207050,23000,23000,23000,23000,0
|
|
20241016,190300,668207050,23000,23000,23000,23000,0
|
|
20241016,190200,668207050,23000,23000,23000,23000,0
|
|
20241016,190100,668207050,23000,23000,23000,23000,0
|
|
20241016,190000,668207050,23000,23000,23000,23000,602
|
|
20241016,185900,668207050,23000,23000,23000,23000,0
|
|
20241016,185800,668207050,23000,23000,23000,23000,0
|
|
20241016,185700,668207050,23000,23000,23000,23000,0
|
|
20241016,185600,668207050,23000,23000,23000,23000,0
|
|
20241016,185500,668207050,23000,23000,23000,23000,0
|
|
20241016,185400,668207050,23000,23000,23000,23000,0
|
|
20241016,185300,668207050,23000,23000,23000,23000,0
|
|
20241016,185200,668207050,23000,23000,23000,23000,0
|
|
20241016,185100,668207050,23000,23000,23000,23000,0
|
|
20241016,185000,668207050,23000,23000,23000,23000,0
|
|
20241016,184900,668207050,23000,23000,23000,23000,0
|
|
20241016,184800,668207050,23000,23000,23000,23000,0
|
|
20241016,184700,668207050,23000,23000,23000,23000,0
|
|
20241016,184600,668207050,23000,23000,23000,23000,0
|
|
20241016,184500,668207050,23000,23000,23000,23000,0
|
|
20241016,184400,668207050,23000,23000,23000,23000,0
|
|
20241016,184300,668207050,23000,23000,23000,23000,0
|
|
20241016,184200,668207050,23000,23000,23000,23000,0
|
|
20241016,184100,668207050,23000,23000,23000,23000,0
|
|
20241016,184000,668207050,23000,23000,23000,23000,0
|
|
20241016,183900,668207050,23000,23000,23000,23000,0
|
|
20241016,183800,668207050,23000,23000,23000,23000,0
|
|
20241016,183700,668207050,23000,23000,23000,23000,0
|
|
20241016,183600,668207050,23000,23000,23000,23000,0
|
|
20241016,183500,668207050,23000,23000,23000,23000,0
|
|
20241016,183400,668207050,23000,23000,23000,23000,0
|
|
20241016,183300,668207050,23000,23000,23000,23000,0
|
|
20241016,183200,668207050,23000,23000,23000,23000,0
|
|
20241016,183100,668207050,23000,23000,23000,23000,0
|
|
20241016,183000,668207050,23000,23000,23000,23000,602
|
|
20241016,182900,668207050,23000,23000,23000,23000,0
|
|
20241016,182800,668207050,23000,23000,23000,23000,0
|
|
20241016,182700,668207050,23000,23000,23000,23000,0
|
|
20241016,182600,668207050,23000,23000,23000,23000,0
|
|
20241016,182500,668207050,23000,23000,23000,23000,0
|
|
20241016,182400,668207050,23000,23000,23000,23000,0
|
|
20241016,182300,668207050,23000,23000,23000,23000,0
|
|
20241016,182200,668207050,23000,23000,23000,23000,0
|
|
20241016,182100,668207050,23000,23000,23000,23000,0
|
|
20241016,182000,668207050,23000,23000,23000,23000,0
|
|
20241016,181900,668207050,23000,23000,23000,23000,0
|
|
20241016,181800,668207050,23000,23000,23000,23000,0
|
|
20241016,181700,668207050,23000,23000,23000,23000,0
|
|
20241016,181600,668207050,23000,23000,23000,23000,0
|
|
20241016,181500,668207050,23000,23000,23000,23000,0
|
|
20241016,181400,668207050,23000,23000,23000,23000,0
|
|
20241016,181300,668207050,23000,23000,23000,23000,0
|
|
20241016,181200,668207050,23000,23000,23000,23000,0
|
|
20241016,181100,668207050,23000,23000,23000,23000,0
|
|
20241016,181000,668207050,23000,23000,23000,23000,0
|
|
20241016,180900,668207050,23000,23000,23000,23000,0
|
|
20241016,180800,668207050,23000,23000,23000,23000,0
|
|
20241016,180700,668207050,23000,23000,23000,23000,0
|
|
20241016,180600,668207050,23000,23000,23000,23000,0
|
|
20241016,180500,668207050,23000,23000,23000,23000,0
|
|
20241016,180400,668207050,23000,23000,23000,23000,0
|
|
20241016,180300,668207050,23000,23000,23000,23000,0
|
|
20241016,180200,668207050,23000,23000,23000,23000,0
|
|
20241016,180100,668207050,23000,23000,23000,23000,0
|
|
20241016,180000,668207050,23000,23000,23000,23000,602
|
|
20241016,175900,668207050,23000,23000,23000,23000,0
|
|
20241016,175800,668207050,23000,23000,23000,23000,0
|
|
20241016,175700,668207050,23000,23000,23000,23000,0
|
|
20241016,175600,668207050,23000,23000,23000,23000,0
|
|
20241016,175500,668207050,23000,23000,23000,23000,0
|
|
20241016,175400,668207050,23000,23000,23000,23000,0
|
|
20241016,175300,668207050,23000,23000,23000,23000,0
|
|
20241016,175200,668207050,23000,23000,23000,23000,0
|
|
20241016,175100,668207050,23000,23000,23000,23000,0
|
|
20241016,175000,668207050,23000,23000,23000,23000,0
|
|
20241016,174900,668207050,23000,23000,23000,23000,0
|
|
20241016,174800,668207050,23000,23000,23000,23000,0
|
|
20241016,174700,668207050,23000,23000,23000,23000,0
|
|
20241016,174600,668207050,23000,23000,23000,23000,0
|
|
20241016,174500,668207050,23000,23000,23000,23000,0
|
|
20241016,174400,668207050,23000,23000,23000,23000,0
|
|
20241016,174300,668207050,23000,23000,23000,23000,0
|
|
20241016,174200,668207050,23000,23000,23000,23000,0
|
|
20241016,174100,668207050,23000,23000,23000,23000,0
|
|
20241016,174000,668207050,23000,23000,23000,23000,0
|
|
20241016,173900,668207050,23000,23000,23000,23000,0
|
|
20241016,173800,668207050,23000,23000,23000,23000,0
|
|
20241016,173700,668207050,23000,23000,23000,23000,0
|
|
20241016,173600,668207050,23000,23000,23000,23000,0
|
|
20241016,173500,668207050,23000,23000,23000,23000,0
|
|
20241016,173400,668207050,23000,23000,23000,23000,0
|
|
20241016,173300,668207050,23000,23000,23000,23000,0
|
|
20241016,173200,668207050,23000,23000,23000,23000,0
|
|
20241016,173100,668207050,23000,23000,23000,23000,0
|
|
20241016,173000,668207050,23000,23000,23000,23000,602
|
|
20241016,172900,668207050,23000,23000,23000,23000,0
|
|
20241016,172800,668207050,23000,23000,23000,23000,0
|
|
20241016,172700,668207050,23000,23000,23000,23000,0
|
|
20241016,172600,668207050,23000,23000,23000,23000,0
|
|
20241016,172500,668207050,23000,23000,23000,23000,0
|
|
20241016,172400,668207050,23000,23000,23000,23000,0
|
|
20241016,172300,668207050,23000,23000,23000,23000,0
|
|
20241016,172200,668207050,23000,23000,23000,23000,0
|
|
20241016,172100,668207050,23000,23000,23000,23000,0
|
|
20241016,172000,668207050,23000,23000,23000,23000,0
|
|
20241016,171900,668207050,23000,23000,23000,23000,0
|
|
20241016,171800,668207050,23000,23000,23000,23000,0
|
|
20241016,171700,668207050,23000,23000,23000,23000,0
|
|
20241016,171600,668207050,23000,23000,23000,23000,0
|
|
20241016,171500,668207050,23000,23000,23000,23000,0
|
|
20241016,171400,668207050,23000,23000,23000,23000,0
|
|
20241016,171300,668207050,23000,23000,23000,23000,0
|
|
20241016,171200,668207050,23000,23000,23000,23000,0
|
|
20241016,171100,668207050,23000,23000,23000,23000,0
|
|
20241016,171000,668207050,23000,23000,23000,23000,0
|
|
20241016,170900,668207050,23000,23000,23000,23000,0
|
|
20241016,170800,668207050,23000,23000,23000,23000,0
|
|
20241016,170700,668207050,23000,23000,23000,23000,0
|
|
20241016,170600,668207050,23000,23000,23000,23000,0
|
|
20241016,170500,668207050,23000,23000,23000,23000,0
|
|
20241016,170400,668207050,23000,23000,23000,23000,0
|
|
20241016,170300,668207050,23000,23000,23000,23000,0
|
|
20241016,170200,668207050,23000,23000,23000,23000,0
|
|
20241016,170100,668207050,23000,23000,23000,23000,0
|
|
20241016,170000,668207050,23000,23000,23000,23000,602
|
|
20241016,165900,668207050,23000,23000,23000,23000,0
|
|
20241016,165800,668207050,23000,23000,23000,23000,0
|
|
20241016,165700,668207050,23000,23000,23000,23000,0
|
|
20241016,165600,668207050,23000,23000,23000,23000,0
|
|
20241016,165500,668207050,23000,23000,23000,23000,0
|
|
20241016,165400,668207050,23000,23000,23000,23000,0
|
|
20241016,165300,668207050,23000,23000,23000,23000,0
|
|
20241016,165200,668207050,23000,23000,23000,23000,0
|
|
20241016,165100,668207050,23000,23000,23000,23000,0
|
|
20241016,165000,668207050,23000,23000,23000,23000,0
|
|
20241016,164900,668207050,23000,23000,23000,23000,0
|
|
20241016,164800,668207050,23000,23000,23000,23000,0
|
|
20241016,164700,668207050,23000,23000,23000,23000,0
|
|
20241016,164600,668207050,23000,23000,23000,23000,0
|
|
20241016,164500,668207050,23000,23000,23000,23000,0
|
|
20241016,164400,668207050,23000,23000,23000,23000,0
|
|
20241016,164300,668207050,23000,23000,23000,23000,0
|
|
20241016,164200,668207050,23000,23000,23000,23000,0
|
|
20241016,164100,668207050,23000,23000,23000,23000,0
|
|
20241016,164000,668207050,23000,23000,23000,23000,0
|
|
20241016,163900,668207050,23000,23000,23000,23000,0
|
|
20241016,163800,668207050,23000,23000,23000,23000,0
|
|
20241016,163700,668207050,23000,23000,23000,23000,0
|
|
20241016,163600,668207050,23000,23000,23000,23000,0
|
|
20241016,163500,668207050,23000,23000,23000,23000,0
|
|
20241016,163400,668207050,23000,23000,23000,23000,0
|
|
20241016,163300,668207050,23000,23000,23000,23000,0
|
|
20241016,163200,668207050,23000,23000,23000,23000,0
|
|
20241016,163100,668207050,23000,23000,23000,23000,0
|
|
20241016,163000,668207050,23000,23000,23000,23000,602
|
|
20241016,162900,668207050,23000,23000,23000,23000,0
|
|
20241016,162800,668207050,23000,23000,23000,23000,0
|
|
20241016,162700,668207050,23000,23000,23000,23000,0
|
|
20241016,162600,668207050,23000,23000,23000,23000,0
|
|
20241016,162500,668207050,23000,23000,23000,23000,0
|
|
20241016,162400,668207050,23000,23000,23000,23000,0
|
|
20241016,162300,668207050,23000,23000,23000,23000,0
|
|
20241016,162200,668207050,23000,23000,23000,23000,0
|
|
20241016,162100,668207050,23000,23000,23000,23000,0
|
|
20241016,162000,668207050,23000,23000,23000,23000,0
|
|
20241016,161900,668207050,23000,23000,23000,23000,0
|
|
20241016,161800,668207050,23000,23000,23000,23000,0
|
|
20241016,161700,668207050,23000,23000,23000,23000,0
|
|
20241016,161600,668207050,23000,23000,23000,23000,0
|
|
20241016,161500,668207050,23000,23000,23000,23000,0
|
|
20241016,161400,668207050,23000,23000,23000,23000,0
|
|
20241016,161300,668207050,23000,23000,23000,23000,0
|
|
20241016,161200,668207050,23000,23000,23000,23000,0
|
|
20241016,161100,668207050,23000,23000,23000,23000,0
|
|
20241016,161000,668207050,23000,23000,23000,23000,0
|
|
20241016,160900,668207050,23000,23000,23000,23000,0
|
|
20241016,160800,668207050,23000,23000,23000,23000,0
|
|
20241016,160700,668207050,23000,23000,23000,23000,0
|
|
20241016,160600,668207050,23000,23000,23000,23000,0
|
|
20241016,160500,668207050,23000,23000,23000,23000,0
|
|
20241016,160400,668207050,23000,23000,23000,23000,0
|
|
20241016,160300,668207050,23000,23000,23000,23000,0
|
|
20241016,160200,668207050,23000,23000,23000,23000,0
|
|
20241016,160100,668207050,23000,23000,23000,23000,0
|
|
20241016,160000,668207050,23000,23000,23000,23000,602
|
|
20241016,155900,668207050,23000,23000,23000,23000,0
|
|
20241016,155800,668207050,23000,23000,23000,23000,0
|
|
20241016,155700,668207050,23000,23000,23000,23000,0
|
|
20241016,155600,668207050,23000,23000,23000,23000,0
|
|
20241016,155500,668207050,23000,23000,23000,23000,0
|
|
20241016,155400,668207050,23000,23000,23000,23000,0
|
|
20241016,155300,668207050,23000,23000,23000,23000,0
|
|
20241016,155200,668207050,23000,23000,23000,23000,0
|
|
20241016,155100,668207050,23000,23000,23000,23000,0
|
|
20241016,155000,668207050,23000,23000,23000,23000,0
|
|
20241016,154900,668207050,23000,23000,23000,23000,0
|
|
20241016,154800,668207050,23000,23000,23000,23000,0
|
|
20241016,154700,668207050,23000,23000,23000,23000,0
|
|
20241016,154600,668207050,23000,23000,23000,23000,0
|
|
20241016,154500,668207050,23000,23000,23000,23000,0
|
|
20241016,154400,668207050,23000,23000,23000,23000,0
|
|
20241016,154300,668207050,23000,23000,23000,23000,0
|
|
20241016,154200,668207050,23000,23000,23000,23000,0
|
|
20241016,154100,668207050,23000,23000,23000,23000,0
|
|
20241016,154000,668207050,23000,23000,23000,23000,0
|
|
20241016,153900,668207050,23000,23000,23000,23000,0
|
|
20241016,153800,668207050,23000,23000,23000,23000,0
|
|
20241016,153700,668207050,23000,23000,23000,23000,0
|
|
20241016,153600,668207050,23000,23000,23000,23000,0
|
|
20241016,153500,668207050,23000,23000,23000,23000,0
|
|
20241016,153400,668207050,23000,23000,23000,23000,0
|
|
20241016,153300,668207050,23000,23000,23000,23000,0
|
|
20241016,153200,668207050,23000,23000,23000,23000,0
|
|
20241016,153100,668207050,23000,23000,23000,23000,0
|
|
20241016,153000,668207050,23000,23000,23000,23000,1204
|
|
20241016,152900,654361050,23100,23100,23100,23100,0
|
|
20241016,152800,654361050,23100,23100,23100,23100,0
|
|
20241016,152700,654361050,23100,23100,23100,23100,0
|
|
20241016,152600,654361050,23100,23100,23100,23100,0
|
|
20241016,152500,654361050,23100,23100,23100,23100,0
|
|
20241016,152400,654361050,23100,23100,23100,23100,0
|
|
20241016,152300,654361050,23100,23100,23100,23100,0
|
|
20241016,152200,654361050,23100,23100,23100,23100,0
|
|
20241016,152100,654361050,23100,23100,23100,23100,0
|
|
20241016,152000,654361050,23100,23100,23100,23100,0
|
|
20241016,151900,654361050,23100,23050,23100,22950,539
|
|
20241016,151800,641965700,23000,23000,23100,22950,240
|
|
20241016,151700,636440600,23000,23000,23050,23000,148
|
|
20241016,151600,633031600,23000,23050,23100,23000,20
|
|
20241016,151500,632570600,23050,23050,23050,23050,33
|
|
20241016,151400,631809950,23050,23050,23050,23050,25
|
|
20241016,151300,631233700,23100,22950,23100,22950,170
|
|
20241016,151200,627323850,22950,23050,23050,22950,139
|
|
20241016,151100,624125350,23050,23050,23050,23050,0
|
|
20241016,151000,624125350,23050,23050,23050,23050,0
|
|
20241016,150900,624125350,23050,23050,23050,23050,25
|
|
20241016,150800,623549100,23050,23050,23050,23050,0
|
|
20241016,150700,623549100,23050,23050,23050,23050,33
|
|
20241016,150600,622788450,23000,23000,23000,23000,0
|
|
20241016,150500,622788450,23000,23000,23000,23000,0
|
|
20241016,150400,622788450,23000,23050,23050,23000,145
|
|
20241016,150300,619449450,23050,23050,23050,23050,100
|
|
20241016,150200,617144450,23050,23050,23050,23050,0
|
|
20241016,150100,617144450,23050,23050,23050,23050,3
|
|
20241016,150000,617075300,23050,23000,23050,23000,39
|
|
20241016,145900,616176650,23000,23050,23050,23000,27
|
|
20241016,145800,615554400,23050,23050,23050,23050,0
|
|
20241016,145700,615554400,23050,23050,23050,23050,0
|
|
20241016,145600,615554400,23050,23050,23050,23050,0
|
|
20241016,145500,615554400,23050,23000,23050,23000,33
|
|
20241016,145400,614794750,23000,23000,23000,23000,25
|
|
20241016,145300,614219750,23000,23000,23000,23000,0
|
|
20241016,145200,614219750,23000,23000,23000,23000,0
|
|
20241016,145100,614219750,23000,23000,23000,23000,25
|
|
20241016,145000,613644750,22950,23050,23050,22950,36
|
|
20241016,144900,612816050,23050,23050,23050,23050,25
|
|
20241016,144800,612239800,22950,23050,23050,22950,782
|
|
20241016,144700,594223500,23100,23200,23200,23000,2660
|
|
20241016,144600,532907550,23200,23200,23200,23200,0
|
|
20241016,144500,532907550,23200,23200,23200,23200,0
|
|
20241016,144400,532907550,23200,23150,23200,23150,25
|
|
20241016,144300,532328700,23150,23150,23150,23150,0
|
|
20241016,144200,532328700,23150,23150,23150,23150,33
|
|
20241016,144100,531564750,23150,23150,23150,23150,0
|
|
20241016,144000,531564750,23150,23150,23150,23150,0
|
|
20241016,143900,531564750,23150,23150,23150,23150,25
|
|
20241016,143800,530986000,23150,23150,23150,23150,0
|
|
20241016,143700,530986000,23150,23150,23150,23150,4
|
|
20241016,143600,530893400,23150,23150,23150,23150,55
|
|
20241016,143500,529620150,23150,23150,23150,23150,0
|
|
20241016,143400,529620150,23150,23100,23150,23100,90
|
|
20241016,143300,527539900,23150,23150,23150,23150,33
|
|
20241016,143200,526775950,23100,23100,23100,23100,14
|
|
20241016,143100,526452550,23150,23150,23150,23150,0
|
|
20241016,143000,526452550,23150,23150,23150,23150,33
|
|
20241016,142900,525688600,23100,23150,23150,23100,65
|
|
20241016,142800,524185850,23100,23100,23100,23100,45
|
|
20241016,142700,523146350,23150,23150,23150,23150,0
|
|
20241016,142600,523146350,23150,23100,23150,23100,33
|
|
20241016,142500,522382450,23100,23100,23100,23100,0
|
|
20241016,142400,522382450,23100,23150,23150,23100,81
|
|
20241016,142300,520510100,23150,23150,23150,23150,0
|
|
20241016,142200,520510100,23150,23150,23150,23150,0
|
|
20241016,142100,520510100,23150,23150,23150,23150,0
|
|
20241016,142000,520510100,23150,23100,23150,23100,100
|
|
20241016,141900,518198900,23100,23100,23100,23100,46
|
|
20241016,141800,517136300,23100,23100,23100,23100,17
|
|
20241016,141700,516743600,23100,23100,23100,23100,0
|
|
20241016,141600,516743600,23100,23100,23100,23100,20
|
|
20241016,141500,516281600,23150,23150,23150,23150,0
|
|
20241016,141400,516281600,23150,23150,23150,23150,26
|
|
20241016,141300,515679700,23150,23150,23150,23150,0
|
|
20241016,141200,515679700,23150,23150,23150,23150,100
|
|
20241016,141100,513364700,23150,23150,23150,23150,0
|
|
20241016,141000,513364700,23150,23150,23150,23150,0
|
|
20241016,140900,513364700,23150,23150,23150,23150,25
|
|
20241016,140800,512785950,23150,23150,23150,23150,1
|
|
20241016,140700,512762800,23150,23150,23150,23150,0
|
|
20241016,140600,512762800,23150,23050,23150,23050,161
|
|
20241016,140500,509050100,23050,23050,23050,23050,0
|
|
20241016,140400,509050100,23050,23150,23150,23050,70
|
|
20241016,140300,507432400,23050,23050,23050,23050,2
|
|
20241016,140200,507386300,23050,23100,23100,23050,49
|
|
20241016,140100,506255150,23150,23150,23150,23150,0
|
|
20241016,140000,506255150,23150,23100,23150,23100,138
|
|
20241016,135900,503064950,23150,23150,23150,23150,25
|
|
20241016,135800,502486200,23150,23150,23150,23150,0
|
|
20241016,135700,502486200,23150,23150,23150,23150,0
|
|
20241016,135600,502486200,23150,23150,23150,23150,0
|
|
20241016,135500,502486200,23150,23150,23150,23150,25
|
|
20241016,135400,501907450,23100,23100,23100,23100,105
|
|
20241016,135300,499481950,23150,23150,23150,23150,0
|
|
20241016,135200,499481950,23150,23100,23150,23100,77
|
|
20241016,135100,497701900,23150,23150,23150,23150,0
|
|
20241016,135000,497701900,23150,23150,23150,23150,0
|
|
20241016,134900,497701900,23150,23150,23150,23150,25
|
|
20241016,134800,497123150,23050,23050,23050,23050,0
|
|
20241016,134700,497123150,23050,23050,23050,23050,1
|
|
20241016,134600,497100100,23150,23150,23150,23150,0
|
|
20241016,134500,497100100,23150,23150,23150,23150,0
|
|
20241016,134400,497100100,23150,23100,23150,23100,25
|
|
20241016,134300,496521600,23150,23150,23150,23150,0
|
|
20241016,134200,496521600,23150,23150,23150,23150,0
|
|
20241016,134100,496521600,23150,23150,23150,23150,0
|
|
20241016,134000,496521600,23150,23150,23150,23150,0
|
|
20241016,133900,496521600,23150,23100,23150,23100,53
|
|
20241016,133800,495296050,23100,23050,23100,23050,82
|
|
20241016,133700,493402100,23100,23100,23100,23100,25
|
|
20241016,133600,492824600,23100,23100,23100,23100,5
|
|
20241016,133500,492709100,23100,23150,23150,23100,152
|
|
20241016,133400,489197400,23200,23200,23200,23200,0
|
|
20241016,133300,489197400,23200,23200,23200,23200,0
|
|
20241016,133200,489197400,23200,23200,23200,23200,0
|
|
20241016,133100,489197400,23200,23200,23200,23200,0
|
|
20241016,133000,489197400,23200,23200,23200,23200,0
|
|
20241016,132900,489197400,23200,23150,23200,23100,172
|
|
20241016,132800,485220600,23200,23200,23200,23200,0
|
|
20241016,132700,485220600,23200,23200,23200,23200,15
|
|
20241016,132600,484872600,23100,23150,23200,23100,75
|
|
20241016,132500,483138350,23100,23100,23100,23100,0
|
|
20241016,132400,483138350,23100,23100,23100,23100,0
|
|
20241016,132300,483138350,23100,23100,23100,23100,0
|
|
20241016,132200,483138350,23100,23100,23100,23100,0
|
|
20241016,132100,483138350,23100,23100,23100,23100,0
|
|
20241016,132000,483138350,23100,23100,23100,23100,10
|
|
20241016,131900,482907350,23200,23200,23200,23200,0
|
|
20241016,131800,482907350,23200,23200,23200,23200,25
|
|
20241016,131700,482327350,23100,23100,23100,23100,0
|
|
20241016,131600,482327350,23100,23100,23100,23100,44
|
|
20241016,131500,481310950,23200,23200,23200,23200,0
|
|
20241016,131400,481310950,23200,23200,23200,23200,0
|
|
20241016,131300,481310950,23200,23200,23200,23200,0
|
|
20241016,131200,481310950,23200,23200,23200,23200,0
|
|
20241016,131100,481310950,23200,23200,23200,23200,0
|
|
20241016,131000,481310950,23200,23200,23200,23200,0
|
|
20241016,130900,481310950,23200,23200,23200,23200,0
|
|
20241016,130800,481310950,23200,23200,23200,23200,1
|
|
20241016,130700,481287750,23200,23200,23200,23200,0
|
|
20241016,130600,481287750,23200,23200,23200,23200,0
|
|
20241016,130500,481287750,23200,23100,23200,23100,31
|
|
20241016,130400,480568650,23100,23100,23100,23100,0
|
|
20241016,130300,480568650,23100,23100,23100,23100,0
|
|
20241016,130200,480568650,23100,23100,23100,23100,5
|
|
20241016,130100,480453150,23100,23100,23100,23100,0
|
|
20241016,130000,480453150,23100,23100,23100,23100,49
|
|
20241016,125900,479321250,23150,23150,23150,23150,0
|
|
20241016,125800,479321250,23150,23150,23150,23150,91
|
|
20241016,125700,477214600,23150,23150,23150,23150,0
|
|
20241016,125600,477214600,23150,23150,23150,23150,45
|
|
20241016,125500,476172850,23200,23200,23200,23200,0
|
|
20241016,125400,476172850,23200,23200,23200,23200,0
|
|
20241016,125300,476172850,23200,23200,23200,23200,0
|
|
20241016,125200,476172850,23200,23250,23250,23200,30
|
|
20241016,125100,475476600,23300,23300,23300,23300,0
|
|
20241016,125000,475476600,23300,23300,23300,23300,0
|
|
20241016,124900,475476600,23300,23300,23300,23300,0
|
|
20241016,124800,475476600,23300,23300,23300,23300,0
|
|
20241016,124700,475476600,23300,23300,23300,23300,0
|
|
20241016,124600,475476600,23300,23300,23300,23300,0
|
|
20241016,124500,475476600,23300,23300,23300,23300,0
|
|
20241016,124400,475476600,23300,23200,23300,23200,25
|
|
20241016,124300,474894700,23150,23150,23150,23150,0
|
|
20241016,124200,474894700,23150,23150,23150,23150,6
|
|
20241016,124100,474755800,23150,23150,23150,23150,1
|
|
20241016,124000,474732650,23150,23200,23200,23150,93
|
|
20241016,123900,472579550,23300,23300,23300,23300,25
|
|
20241016,123800,471997050,23200,23200,23200,23200,8
|
|
20241016,123700,471811450,23300,23300,23300,23300,0
|
|
20241016,123600,471811450,23300,23300,23300,23300,0
|
|
20241016,123500,471811450,23300,23300,23300,23300,0
|
|
20241016,123400,471811450,23300,23250,23300,23250,25
|
|
20241016,123300,471229050,23200,23200,23200,23200,0
|
|
20241016,123200,471229050,23200,23200,23200,23200,0
|
|
20241016,123100,471229050,23200,23200,23200,23200,167
|
|
20241016,123000,467354650,23200,23200,23200,23200,26
|
|
20241016,122900,466751450,23250,23300,23300,23250,29
|
|
20241016,122800,466075950,23250,23250,23250,23250,2
|
|
20241016,122700,466029450,23200,23200,23200,23200,1
|
|
20241016,122600,466006250,23200,23200,23200,23200,3
|
|
20241016,122500,465936650,23300,23250,23300,23250,200
|
|
20241016,122400,461279850,23250,23250,23250,23250,25
|
|
20241016,122300,460698600,23250,23250,23250,23250,1
|
|
20241016,122200,460675350,23250,23250,23250,23250,0
|
|
20241016,122100,460675350,23250,23250,23250,23250,34
|
|
20241016,122000,459884850,23300,23300,23300,23300,0
|
|
20241016,121900,459884850,23300,23300,23300,23300,25
|
|
20241016,121800,459302350,23250,23250,23250,23250,102
|
|
20241016,121700,456930850,23200,23250,23250,23200,581
|
|
20241016,121600,443430600,23300,23300,23300,23300,0
|
|
20241016,121500,443430600,23300,23300,23300,23300,0
|
|
20241016,121400,443430600,23300,23300,23300,23300,25
|
|
20241016,121300,442848100,23300,23300,23300,23300,0
|
|
20241016,121200,442848100,23300,23300,23300,23300,1
|
|
20241016,121100,442824800,23300,23300,23300,23300,0
|
|
20241016,121000,442824800,23300,23300,23300,23300,33
|
|
20241016,120900,442055900,23250,23300,23300,23250,27
|
|
20241016,120800,441426900,23300,23300,23300,23300,0
|
|
20241016,120700,441426900,23300,23300,23300,23300,0
|
|
20241016,120600,441426900,23300,23300,23300,23300,0
|
|
20241016,120500,441426900,23300,23350,23350,23300,195
|
|
20241016,120400,436883350,23300,23300,23300,23300,150
|
|
20241016,120300,433388350,23350,23350,23350,23350,122
|
|
20241016,120200,430539650,23350,23300,23400,23300,888
|
|
20241016,120100,409808500,23350,23300,23350,23300,11
|
|
20241016,120000,409552150,23350,23350,23350,23350,10
|
|
20241016,115900,409318650,23350,23350,23350,23300,56
|
|
20241016,115800,408012550,23350,23300,23350,23300,21
|
|
20241016,115700,407523200,23350,23350,23350,23350,0
|
|
20241016,115600,407523200,23350,23300,23350,23300,228
|
|
20241016,115500,402210650,23300,23250,23300,23250,64
|
|
20241016,115400,400721000,23300,23300,23300,23300,39
|
|
20241016,115300,399812300,23300,23300,23300,23300,0
|
|
20241016,115200,399812300,23300,23300,23300,23300,303
|
|
20241016,115100,392752400,23250,23300,23300,23250,42
|
|
20241016,115000,391774400,23250,23300,23300,23250,15
|
|
20241016,114900,391425600,23250,23300,23300,23250,95
|
|
20241016,114800,389215600,23300,23300,23300,23300,0
|
|
20241016,114700,389215600,23300,23300,23300,23300,33
|
|
20241016,114600,388446700,23300,23300,23300,23300,0
|
|
20241016,114500,388446700,23300,23300,23300,23300,0
|
|
20241016,114400,388446700,23300,23300,23300,23300,26
|
|
20241016,114300,387840900,23250,23250,23250,23250,5
|
|
20241016,114200,387724650,23300,23300,23300,23300,33
|
|
20241016,114100,386955750,23300,23300,23300,23300,1
|
|
20241016,114000,386932450,23250,23250,23250,23250,52
|
|
20241016,113900,385723450,23300,23300,23300,23250,255
|
|
20241016,113800,379782450,23250,23250,23250,23250,420
|
|
20241016,113700,370017450,23250,23200,23250,23200,37
|
|
20241016,113600,369157400,23250,23250,23250,23250,59
|
|
20241016,113500,367785650,23250,23250,23250,23250,1
|
|
20241016,113400,367762400,23250,23250,23250,23250,25
|
|
20241016,113300,367181150,23200,23200,23250,23200,27
|
|
20241016,113200,366554700,23250,23250,23250,23250,33
|
|
20241016,113100,365787450,23250,23250,23250,23250,0
|
|
20241016,113000,365787450,23250,23200,23250,23200,3
|
|
20241016,112900,365717800,23200,23250,23250,23200,105
|
|
20241016,112800,363280550,23250,23250,23250,23250,0
|
|
20241016,112700,363280550,23250,23250,23250,23250,33
|
|
20241016,112600,362513300,23250,23250,23250,23250,0
|
|
20241016,112500,362513300,23250,23250,23250,23250,0
|
|
20241016,112400,362513300,23250,23250,23250,23250,25
|
|
20241016,112300,361932050,23250,23250,23250,23250,33
|
|
20241016,112200,361164800,23200,23200,23200,23200,1
|
|
20241016,112100,361141600,23250,23250,23250,23250,0
|
|
20241016,112000,361141600,23250,23250,23250,23250,33
|
|
20241016,111900,360374350,23200,23250,23250,23200,32
|
|
20241016,111800,359630700,23250,23250,23250,23250,0
|
|
20241016,111700,359630700,23250,23250,23250,23250,0
|
|
20241016,111600,359630700,23250,23250,23250,23250,0
|
|
20241016,111500,359630700,23250,23250,23250,23250,46
|
|
20241016,111400,358561200,23250,23200,23300,23200,1085
|
|
20241016,111300,333342850,23250,23250,23250,23250,0
|
|
20241016,111200,333342850,23250,23250,23250,23250,0
|
|
20241016,111100,333342850,23250,23250,23250,23250,0
|
|
20241016,111000,333342850,23250,23250,23250,23250,1
|
|
20241016,110900,333319600,23200,23250,23250,23200,129
|
|
20241016,110800,330325550,23200,23200,23200,23200,10
|
|
20241016,110700,330093550,23250,23250,23250,23250,37
|
|
20241016,110600,329233300,23250,23250,23250,23250,0
|
|
20241016,110500,329233300,23250,23300,23300,23250,291
|
|
20241016,110400,322467450,23300,23300,23300,23300,75
|
|
20241016,110300,320719950,23300,23300,23300,23300,1
|
|
20241016,110200,320696650,23300,23300,23300,23300,0
|
|
20241016,110100,320696650,23300,23250,23300,23200,1189
|
|
20241016,110000,293010600,23250,23200,23250,23200,1388
|
|
20241016,105900,260803150,23200,23200,23200,23200,75
|
|
20241016,105800,259063150,23150,23150,23150,23150,31
|
|
20241016,105700,258345500,23150,23150,23200,23150,135
|
|
20241016,105600,255220050,23200,23200,23200,23200,55
|
|
20241016,105500,253944050,23150,23150,23150,23150,34
|
|
20241016,105400,253156950,23100,23150,23150,23100,27
|
|
20241016,105300,252531950,23150,23150,23150,23150,0
|
|
20241016,105200,252531950,23150,23150,23150,23150,0
|
|
20241016,105100,252531950,23150,23150,23150,23150,0
|
|
20241016,105000,252531950,23150,23150,23150,23150,100
|
|
20241016,104900,250216950,23150,23150,23150,23150,25
|
|
20241016,104800,249638200,23100,23100,23100,23100,0
|
|
20241016,104700,249638200,23100,23150,23150,23100,48
|
|
20241016,104600,248529250,23150,23150,23150,23150,0
|
|
20241016,104500,248529250,23150,23150,23150,23150,0
|
|
20241016,104400,248529250,23150,23150,23150,23150,25
|
|
20241016,104300,247950500,23150,23150,23150,23150,1
|
|
20241016,104200,247927350,23150,23150,23150,23150,33
|
|
20241016,104100,247163400,23150,23150,23150,23150,41
|
|
20241016,104000,246214250,23150,23150,23150,23150,0
|
|
20241016,103900,246214250,23150,23150,23150,23150,26
|
|
20241016,103800,245612350,23100,23100,23100,23100,0
|
|
20241016,103700,245612350,23100,23100,23100,23100,2
|
|
20241016,103600,245566150,23150,23150,23150,23150,0
|
|
20241016,103500,245566150,23150,23150,23150,23150,25
|
|
20241016,103400,244987400,23100,23100,23100,23100,0
|
|
20241016,103300,244987400,23100,23100,23100,23100,30
|
|
20241016,103200,244294400,23150,23150,23150,23150,0
|
|
20241016,103100,244294400,23150,23200,23200,23150,134
|
|
20241016,103000,241191050,23200,23200,23200,23200,0
|
|
20241016,102900,241191050,23200,23150,23200,23150,144
|
|
20241016,102800,237853950,23200,23200,23200,23200,25
|
|
20241016,102700,237273950,23200,23150,23200,23150,16
|
|
20241016,102600,236903350,23150,23150,23150,23150,10
|
|
20241016,102500,236671850,23200,23200,23200,23200,25
|
|
20241016,102400,236091850,23200,23200,23200,23200,0
|
|
20241016,102300,236091850,23200,23200,23200,23200,3
|
|
20241016,102200,236022250,23150,23150,23150,23150,5
|
|
20241016,102100,235906500,23200,23200,23200,23200,25
|
|
20241016,102000,235326500,23200,23150,23200,23150,52
|
|
20241016,101900,234120200,23200,23200,23200,23200,0
|
|
20241016,101800,234120200,23200,23200,23200,23200,25
|
|
20241016,101700,233540200,23150,23150,23150,23150,9
|
|
20241016,101600,233331850,23150,23200,23200,23150,20
|
|
20241016,101500,232867900,23250,23200,23250,23200,25
|
|
20241016,101400,232287650,23200,23150,23200,23150,521
|
|
20241016,101300,220200500,23150,23150,23200,23150,35
|
|
20241016,101200,219390200,23150,23150,23150,23150,6
|
|
20241016,101100,219251300,23150,23150,23150,23150,590
|
|
20241016,101000,205592800,23150,23200,23200,23150,63
|
|
20241016,100900,204132900,23200,23250,23250,23200,173
|
|
20241016,100800,200114650,23250,23100,23250,23100,536
|
|
20241016,100700,187703600,23100,23100,23150,23100,527
|
|
20241016,100600,175527900,23100,23100,23100,23100,8
|
|
20241016,100500,175343100,23000,23050,23050,23000,19
|
|
20241016,100400,174905600,23050,23050,23100,23050,97
|
|
20241016,100300,172668500,23050,23100,23100,23050,258
|
|
20241016,100200,166717700,23100,23100,23100,23100,18
|
|
20241016,100100,166301900,23100,23100,23100,23100,175
|
|
20241016,100000,162259400,23100,23100,23100,23100,4
|
|
20241016,095900,162167000,23150,23050,23150,23050,806
|
|
20241016,095800,143570800,23050,23050,23050,23050,30
|
|
20241016,095700,142879300,23050,23050,23050,23050,0
|
|
20241016,095600,142879300,23050,23050,23050,23050,3
|
|
20241016,095500,142810150,23000,23050,23050,23000,84
|
|
20241016,095400,140876850,23050,23050,23050,23050,2
|
|
20241016,095300,140830750,23050,23050,23050,23000,59
|
|
20241016,095200,139470850,23100,23000,23100,23000,150
|
|
20241016,095100,136015600,23000,23000,23000,22950,2059
|
|
20241016,095000,88661500,23000,23000,23000,23000,25
|
|
20241016,094900,88086500,22950,22950,23000,22950,26
|
|
20241016,094800,87488600,22950,22950,22950,22950,258
|
|
20241016,094700,81567500,22950,22950,22950,22950,61
|
|
20241016,094600,80167550,22950,22950,22950,22950,25
|
|
20241016,094500,79593800,22950,22900,22950,22850,546
|
|
20241016,094400,67086750,22850,22850,22850,22850,1336
|
|
20241016,094300,36559150,22850,22800,22850,22800,41
|
|
20241016,094200,35623100,22800,22750,22800,22750,200
|
|
20241016,094100,31068100,22800,22800,22800,22750,26
|
|
20241016,094000,30476350,22800,22800,22800,22800,26
|
|
20241016,093900,29883550,22800,22800,22800,22800,54
|
|
20241016,093800,28652350,22850,22850,22850,22850,0
|
|
20241016,093700,28652350,22850,22850,22850,22850,80
|
|
20241016,093600,26824350,22850,22850,22850,22850,0
|
|
20241016,093500,26824350,22850,22850,22850,22850,1
|
|
20241016,093400,26801500,22850,22850,22850,22850,0
|
|
20241016,093300,26801500,22850,22800,22850,22750,125
|
|
20241016,093200,23947700,22850,22850,22850,22850,26
|
|
20241016,093100,23353600,22850,22850,22850,22850,0
|
|
20241016,093000,23353600,22850,22850,22850,22850,0
|
|
20241016,092900,23353600,22850,22850,22900,22800,75
|
|
20241016,092800,21640300,22850,22750,22850,22750,101
|
|
20241016,092700,19332650,22750,22650,22750,22650,59
|
|
20241016,092600,17991450,22700,22700,22700,22700,1
|
|
20241016,092500,17968750,22700,22700,22700,22700,0
|
|
20241016,092400,17968750,22700,22700,22700,22700,0
|
|
20241016,092300,17968750,22700,22700,22700,22700,33
|
|
20241016,092200,17219650,22700,22700,22700,22700,3
|
|
20241016,092100,17151550,22650,22650,22650,22650,1
|
|
20241016,092000,17128900,22650,22650,22650,22650,15
|
|
20241016,091900,16789150,22600,22700,22800,22600,203
|
|
20241016,091800,12187700,22700,22750,22750,22700,4
|
|
20241016,091700,12096850,22800,22800,22800,22800,0
|
|
20241016,091600,12096850,22800,22800,22800,22800,0
|
|
20241016,091500,12096850,22800,22750,22900,22750,32
|
|
20241016,091400,11367600,22750,22750,22850,22750,55
|
|
20241016,091300,10111050,22850,22850,22850,22700,5
|
|
20241016,091200,9997000,22750,22850,22850,22750,12
|
|
20241016,091100,9723150,22750,22750,22850,22750,51
|
|
20241016,091000,8561550,22750,22700,22900,22700,81
|
|
20241016,090900,6719450,22750,22800,22800,22700,156
|
|
20241016,090800,3167750,22800,22800,22800,22800,51
|
|
20241016,090700,2004950,22800,22800,22800,22800,1
|
|
20241016,090600,1982150,22800,22850,22850,22800,2
|
|
20241016,090500,1936500,22750,22750,22750,22750,0
|
|
20241016,090400,1936500,22750,22750,22750,22750,45
|
|
20241016,090300,912750,22750,22750,22750,22750,4
|
|
20241016,090200,821750,22800,22800,22800,22800,26
|
|
20241016,090100,228950,22850,22850,22850,22850,1
|
|
20241016,090000,206100,22900,22900,22900,22900,9
|