577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,183400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,183300,3966253400,39000,39000,39000,39000,0
|
|
20241018,183200,3966253400,39000,39000,39000,39000,0
|
|
20241018,183100,3966253400,39000,39000,39000,39000,0
|
|
20241018,183000,3966253400,39000,39000,39000,39000,0
|
|
20241018,182900,3966253400,39000,39000,39000,39000,0
|
|
20241018,182800,3966253400,39000,39000,39000,39000,0
|
|
20241018,182700,3966253400,39000,39000,39000,39000,0
|
|
20241018,182600,3966253400,39000,39000,39000,39000,0
|
|
20241018,182500,3966253400,39000,39000,39000,39000,0
|
|
20241018,182400,3966253400,39000,39000,39000,39000,0
|
|
20241018,182300,3966253400,39000,39000,39000,39000,0
|
|
20241018,182200,3966253400,39000,39000,39000,39000,0
|
|
20241018,182100,3966253400,39000,39000,39000,39000,0
|
|
20241018,182000,3966253400,39000,39000,39000,39000,0
|
|
20241018,181900,3966253400,39000,39000,39000,39000,0
|
|
20241018,181800,3966253400,39000,39000,39000,39000,0
|
|
20241018,181700,3966253400,39000,39000,39000,39000,0
|
|
20241018,181600,3966253400,39000,39000,39000,39000,0
|
|
20241018,181500,3966253400,39000,39000,39000,39000,0
|
|
20241018,181400,3966253400,39000,39000,39000,39000,0
|
|
20241018,181300,3966253400,39000,39000,39000,39000,0
|
|
20241018,181200,3966253400,39000,39000,39000,39000,0
|
|
20241018,181100,3966253400,39000,39000,39000,39000,0
|
|
20241018,181000,3966253400,39000,39000,39000,39000,0
|
|
20241018,180900,3966253400,39000,39000,39000,39000,0
|
|
20241018,180800,3966253400,39000,39000,39000,39000,0
|
|
20241018,180700,3966253400,39000,39000,39000,39000,0
|
|
20241018,180600,3966253400,39000,39000,39000,39000,0
|
|
20241018,180500,3966253400,39000,39000,39000,39000,0
|
|
20241018,180400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,180300,3966253400,39000,39000,39000,39000,0
|
|
20241018,180200,3966253400,39000,39000,39000,39000,0
|
|
20241018,180100,3966253400,39000,39000,39000,39000,0
|
|
20241018,180000,3966253400,39000,39000,39000,39000,0
|
|
20241018,175900,3966253400,39000,39000,39000,39000,0
|
|
20241018,175800,3966253400,39000,39000,39000,39000,0
|
|
20241018,175700,3966253400,39000,39000,39000,39000,0
|
|
20241018,175600,3966253400,39000,39000,39000,39000,0
|
|
20241018,175500,3966253400,39000,39000,39000,39000,0
|
|
20241018,175400,3966253400,39000,39000,39000,39000,0
|
|
20241018,175300,3966253400,39000,39000,39000,39000,0
|
|
20241018,175200,3966253400,39000,39000,39000,39000,0
|
|
20241018,175100,3966253400,39000,39000,39000,39000,0
|
|
20241018,175000,3966253400,39000,39000,39000,39000,0
|
|
20241018,174900,3966253400,39000,39000,39000,39000,0
|
|
20241018,174800,3966253400,39000,39000,39000,39000,0
|
|
20241018,174700,3966253400,39000,39000,39000,39000,0
|
|
20241018,174600,3966253400,39000,39000,39000,39000,0
|
|
20241018,174500,3966253400,39000,39000,39000,39000,0
|
|
20241018,174400,3966253400,39000,39000,39000,39000,0
|
|
20241018,174300,3966253400,39000,39000,39000,39000,0
|
|
20241018,174200,3966253400,39000,39000,39000,39000,0
|
|
20241018,174100,3966253400,39000,39000,39000,39000,0
|
|
20241018,174000,3966253400,39000,39000,39000,39000,0
|
|
20241018,173900,3966253400,39000,39000,39000,39000,0
|
|
20241018,173800,3966253400,39000,39000,39000,39000,0
|
|
20241018,173700,3966253400,39000,39000,39000,39000,0
|
|
20241018,173600,3966253400,39000,39000,39000,39000,0
|
|
20241018,173500,3966253400,39000,39000,39000,39000,0
|
|
20241018,173400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,173300,3966253400,39000,39000,39000,39000,0
|
|
20241018,173200,3966253400,39000,39000,39000,39000,0
|
|
20241018,173100,3966253400,39000,39000,39000,39000,0
|
|
20241018,173000,3966253400,39000,39000,39000,39000,0
|
|
20241018,172900,3966253400,39000,39000,39000,39000,0
|
|
20241018,172800,3966253400,39000,39000,39000,39000,0
|
|
20241018,172700,3966253400,39000,39000,39000,39000,0
|
|
20241018,172600,3966253400,39000,39000,39000,39000,0
|
|
20241018,172500,3966253400,39000,39000,39000,39000,0
|
|
20241018,172400,3966253400,39000,39000,39000,39000,0
|
|
20241018,172300,3966253400,39000,39000,39000,39000,0
|
|
20241018,172200,3966253400,39000,39000,39000,39000,0
|
|
20241018,172100,3966253400,39000,39000,39000,39000,0
|
|
20241018,172000,3966253400,39000,39000,39000,39000,0
|
|
20241018,171900,3966253400,39000,39000,39000,39000,0
|
|
20241018,171800,3966253400,39000,39000,39000,39000,0
|
|
20241018,171700,3966253400,39000,39000,39000,39000,0
|
|
20241018,171600,3966253400,39000,39000,39000,39000,0
|
|
20241018,171500,3966253400,39000,39000,39000,39000,0
|
|
20241018,171400,3966253400,39000,39000,39000,39000,0
|
|
20241018,171300,3966253400,39000,39000,39000,39000,0
|
|
20241018,171200,3966253400,39000,39000,39000,39000,0
|
|
20241018,171100,3966253400,39000,39000,39000,39000,0
|
|
20241018,171000,3966253400,39000,39000,39000,39000,0
|
|
20241018,170900,3966253400,39000,39000,39000,39000,0
|
|
20241018,170800,3966253400,39000,39000,39000,39000,0
|
|
20241018,170700,3966253400,39000,39000,39000,39000,0
|
|
20241018,170600,3966253400,39000,39000,39000,39000,0
|
|
20241018,170500,3966253400,39000,39000,39000,39000,0
|
|
20241018,170400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,170300,3966253400,39000,39000,39000,39000,0
|
|
20241018,170200,3966253400,39000,39000,39000,39000,0
|
|
20241018,170100,3966253400,39000,39000,39000,39000,0
|
|
20241018,170000,3966253400,39000,39000,39000,39000,0
|
|
20241018,165900,3966253400,39000,39000,39000,39000,0
|
|
20241018,165800,3966253400,39000,39000,39000,39000,0
|
|
20241018,165700,3966253400,39000,39000,39000,39000,0
|
|
20241018,165600,3966253400,39000,39000,39000,39000,0
|
|
20241018,165500,3966253400,39000,39000,39000,39000,0
|
|
20241018,165400,3966253400,39000,39000,39000,39000,0
|
|
20241018,165300,3966253400,39000,39000,39000,39000,0
|
|
20241018,165200,3966253400,39000,39000,39000,39000,0
|
|
20241018,165100,3966253400,39000,39000,39000,39000,0
|
|
20241018,165000,3966253400,39000,39000,39000,39000,0
|
|
20241018,164900,3966253400,39000,39000,39000,39000,0
|
|
20241018,164800,3966253400,39000,39000,39000,39000,0
|
|
20241018,164700,3966253400,39000,39000,39000,39000,0
|
|
20241018,164600,3966253400,39000,39000,39000,39000,0
|
|
20241018,164500,3966253400,39000,39000,39000,39000,0
|
|
20241018,164400,3966253400,39000,39000,39000,39000,0
|
|
20241018,164300,3966253400,39000,39000,39000,39000,0
|
|
20241018,164200,3966253400,39000,39000,39000,39000,0
|
|
20241018,164100,3966253400,39000,39000,39000,39000,0
|
|
20241018,164000,3966253400,39000,39000,39000,39000,0
|
|
20241018,163900,3966253400,39000,39000,39000,39000,0
|
|
20241018,163800,3966253400,39000,39000,39000,39000,0
|
|
20241018,163700,3966253400,39000,39000,39000,39000,0
|
|
20241018,163600,3966253400,39000,39000,39000,39000,0
|
|
20241018,163500,3966253400,39000,39000,39000,39000,0
|
|
20241018,163400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,163300,3966253400,39000,39000,39000,39000,0
|
|
20241018,163200,3966253400,39000,39000,39000,39000,0
|
|
20241018,163100,3966253400,39000,39000,39000,39000,0
|
|
20241018,163000,3966253400,39000,39000,39000,39000,0
|
|
20241018,162900,3966253400,39000,39000,39000,39000,0
|
|
20241018,162800,3966253400,39000,39000,39000,39000,0
|
|
20241018,162700,3966253400,39000,39000,39000,39000,0
|
|
20241018,162600,3966253400,39000,39000,39000,39000,0
|
|
20241018,162500,3966253400,39000,39000,39000,39000,0
|
|
20241018,162400,3966253400,39000,39000,39000,39000,0
|
|
20241018,162300,3966253400,39000,39000,39000,39000,0
|
|
20241018,162200,3966253400,39000,39000,39000,39000,0
|
|
20241018,162100,3966253400,39000,39000,39000,39000,0
|
|
20241018,162000,3966253400,39000,39000,39000,39000,0
|
|
20241018,161900,3966253400,39000,39000,39000,39000,0
|
|
20241018,161800,3966253400,39000,39000,39000,39000,0
|
|
20241018,161700,3966253400,39000,39000,39000,39000,0
|
|
20241018,161600,3966253400,39000,39000,39000,39000,0
|
|
20241018,161500,3966253400,39000,39000,39000,39000,0
|
|
20241018,161400,3966253400,39000,39000,39000,39000,0
|
|
20241018,161300,3966253400,39000,39000,39000,39000,0
|
|
20241018,161200,3966253400,39000,39000,39000,39000,0
|
|
20241018,161100,3966253400,39000,39000,39000,39000,0
|
|
20241018,161000,3966253400,39000,39000,39000,39000,0
|
|
20241018,160900,3966253400,39000,39000,39000,39000,0
|
|
20241018,160800,3966253400,39000,39000,39000,39000,0
|
|
20241018,160700,3966253400,39000,39000,39000,39000,0
|
|
20241018,160600,3966253400,39000,39000,39000,39000,0
|
|
20241018,160500,3966253400,39000,39000,39000,39000,0
|
|
20241018,160400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,160300,3966253400,39000,39000,39000,39000,0
|
|
20241018,160200,3966253400,39000,39000,39000,39000,0
|
|
20241018,160100,3966253400,39000,39000,39000,39000,0
|
|
20241018,160000,3966253400,39000,39000,39000,39000,0
|
|
20241018,155900,3966253400,39000,39000,39000,39000,0
|
|
20241018,155800,3966253400,39000,39000,39000,39000,0
|
|
20241018,155700,3966253400,39000,39000,39000,39000,0
|
|
20241018,155600,3966253400,39000,39000,39000,39000,0
|
|
20241018,155500,3966253400,39000,39000,39000,39000,0
|
|
20241018,155400,3966253400,39000,39000,39000,39000,0
|
|
20241018,155300,3966253400,39000,39000,39000,39000,0
|
|
20241018,155200,3966253400,39000,39000,39000,39000,0
|
|
20241018,155100,3966253400,39000,39000,39000,39000,0
|
|
20241018,155000,3966253400,39000,39000,39000,39000,0
|
|
20241018,154900,3966253400,39000,39000,39000,39000,0
|
|
20241018,154800,3966253400,39000,39000,39000,39000,0
|
|
20241018,154700,3966253400,39000,39000,39000,39000,0
|
|
20241018,154600,3966253400,39000,39000,39000,39000,0
|
|
20241018,154500,3966253400,39000,39000,39000,39000,0
|
|
20241018,154400,3966253400,39000,39000,39000,39000,0
|
|
20241018,154300,3966253400,39000,39000,39000,39000,0
|
|
20241018,154200,3966253400,39000,39000,39000,39000,0
|
|
20241018,154100,3966253400,39000,39000,39000,39000,0
|
|
20241018,154000,3966253400,39000,39000,39000,39000,0
|
|
20241018,153900,3966253400,39000,39000,39000,39000,0
|
|
20241018,153800,3966253400,39000,39000,39000,39000,0
|
|
20241018,153700,3966253400,39000,39000,39000,39000,0
|
|
20241018,153600,3966253400,39000,39000,39000,39000,0
|
|
20241018,153500,3966253400,39000,39000,39000,39000,0
|
|
20241018,153400,3966253400,39000,39000,39000,39000,6021
|
|
20241018,153300,3966253400,39000,39000,39000,39000,0
|
|
20241018,153200,3966253400,39000,39000,39000,39000,0
|
|
20241018,153100,3966253400,39000,39000,39000,39000,0
|
|
20241018,153000,3966253400,39000,39000,39000,39000,6021
|
|
20241018,152900,3731434400,39100,39100,39100,39100,0
|
|
20241018,152800,3731434400,39100,39100,39100,39100,0
|
|
20241018,152700,3731434400,39100,39100,39100,39100,0
|
|
20241018,152600,3731434400,39100,39100,39100,39100,0
|
|
20241018,152500,3731434400,39100,39100,39100,39100,0
|
|
20241018,152400,3731434400,39100,39100,39100,39100,0
|
|
20241018,152300,3731434400,39100,39100,39100,39100,0
|
|
20241018,152200,3731434400,39100,39100,39100,39100,0
|
|
20241018,152100,3731434400,39100,39100,39100,39100,0
|
|
20241018,152000,3731434400,39100,39100,39100,39100,0
|
|
20241018,151900,3731434400,39100,39100,39100,39100,13
|
|
20241018,151800,3730926100,39100,39150,39150,39000,700
|
|
20241018,151700,3703596250,39150,39150,39150,39100,49
|
|
20241018,151600,3701678350,39150,39150,39150,39150,178
|
|
20241018,151500,3694709650,39100,39100,39150,39100,1110
|
|
20241018,151400,3651305150,39100,39150,39150,39100,195
|
|
20241018,151300,3643675900,39150,39000,39150,39000,274
|
|
20241018,151200,3632963800,39150,39050,39150,39050,342
|
|
20241018,151100,3619588500,39100,39050,39100,39050,244
|
|
20241018,151000,3610049350,39100,39000,39100,39000,158
|
|
20241018,150900,3603873550,39100,39100,39100,39050,264
|
|
20241018,150800,3593556350,39050,39050,39050,38850,1363
|
|
20241018,150700,3540521100,39050,39050,39050,39050,122
|
|
20241018,150600,3535757000,39050,39000,39050,39000,94
|
|
20241018,150500,3532086350,39050,39050,39050,39050,135
|
|
20241018,150400,3526814600,39050,39000,39050,39000,155
|
|
20241018,150300,3520765400,39000,38950,39000,38950,1626
|
|
20241018,150200,3457389050,38950,38950,38950,38950,172
|
|
20241018,150100,3450689650,38950,38900,38950,38900,226
|
|
20241018,150000,3441896950,38900,38900,38900,38850,436
|
|
20241018,145900,3424946550,38900,38900,38900,38850,470
|
|
20241018,145800,3406678550,38950,38900,38950,38900,86
|
|
20241018,145700,3403332650,38900,38900,38900,38850,72
|
|
20241018,145600,3400532200,38900,38900,38900,38900,96
|
|
20241018,145500,3396797800,38900,38900,38950,38900,331
|
|
20241018,145400,3383920150,38950,38950,38950,38950,75
|
|
20241018,145300,3380998900,38900,38950,38950,38900,541
|
|
20241018,145200,3359952600,38950,38900,38950,38900,251
|
|
20241018,145100,3350176650,38950,38950,38950,38950,515
|
|
20241018,145000,3330117400,38950,38950,38950,38900,850
|
|
20241018,144900,3297035700,38950,38950,38950,38950,531
|
|
20241018,144800,3276353250,38950,38900,38950,38900,30
|
|
20241018,144700,3275185000,38950,38950,38950,38950,90
|
|
20241018,144600,3271679500,38950,39000,39000,38900,275
|
|
20241018,144500,3260968200,39000,38950,39000,38950,1578
|
|
20241018,144400,3199504600,38950,38900,38950,38850,314
|
|
20241018,144300,3187289050,38900,38850,38900,38800,491
|
|
20241018,144200,3168189900,38850,38850,38850,38850,137
|
|
20241018,144100,3162867450,38850,38900,38900,38850,2015
|
|
20241018,144000,3084583950,38900,38850,38900,38850,221
|
|
20241018,143900,3075987100,38950,38950,38950,38950,15
|
|
20241018,143800,3075402850,38950,38850,38950,38850,80
|
|
20241018,143700,3072289950,38950,38950,38950,38900,1606
|
|
20241018,143600,3009811250,38950,38950,38950,38950,25
|
|
20241018,143500,3008837500,38950,38900,38950,38900,401
|
|
20241018,143400,2993234300,38900,38950,38950,38900,60
|
|
20241018,143300,2990897800,38950,38950,38950,38950,19
|
|
20241018,143200,2990157750,38900,38950,38950,38900,18
|
|
20241018,143100,2989456700,38950,38950,38950,38950,30
|
|
20241018,143000,2988288200,38950,38900,38950,38900,16
|
|
20241018,142900,2987665050,38950,38950,38950,38950,115
|
|
20241018,142800,2983185800,38950,38950,38950,38950,32
|
|
20241018,142700,2981939400,38950,38950,38950,38950,145
|
|
20241018,142600,2976291650,38950,38950,38950,38950,15
|
|
20241018,142500,2975707400,38950,38950,38950,38950,130
|
|
20241018,142400,2970643900,38950,38950,38950,38900,816
|
|
20241018,142300,2938860750,38950,38950,38950,38950,216
|
|
20241018,142200,2930447550,38950,38950,38950,38950,1246
|
|
20241018,142100,2881915850,38950,38950,38950,38950,520
|
|
20241018,142000,2861661850,38950,38950,38950,38950,115
|
|
20241018,141900,2857182600,38950,38950,38950,38950,445
|
|
20241018,141800,2839849850,38950,38950,38950,38900,442
|
|
20241018,141700,2822639000,38900,38950,38950,38900,422
|
|
20241018,141600,2806208100,38950,38950,38950,38950,430
|
|
20241018,141500,2789459600,38850,38950,38950,38850,481
|
|
20241018,141400,2770737800,38950,38950,38950,38950,336
|
|
20241018,141300,2757650600,38900,38950,38950,38900,131
|
|
20241018,141200,2752548200,38950,38950,38950,38900,1009
|
|
20241018,141100,2713261850,38950,38950,38950,38950,15
|
|
20241018,141000,2712677600,38950,38950,38950,38950,30
|
|
20241018,140900,2711509100,38950,39000,39000,38950,263
|
|
20241018,140800,2701264500,39000,39000,39000,39000,844
|
|
20241018,140700,2668348500,39000,39000,39000,38950,912
|
|
20241018,140600,2632784500,39000,39000,39000,38950,615
|
|
20241018,140500,2608809500,39000,39000,39050,39000,1070
|
|
20241018,140400,2567078750,39000,38950,39000,38950,951
|
|
20241018,140300,2530032300,38950,39000,39000,38950,335
|
|
20241018,140200,2516977300,39000,38950,39000,38950,34
|
|
20241018,140100,2515651400,38950,38950,38950,38950,1261
|
|
20241018,140000,2466535450,38950,38900,38950,38900,32
|
|
20241018,135900,2465290600,38900,38950,38950,38900,201
|
|
20241018,135800,2457461700,38950,38900,38950,38900,469
|
|
20241018,135700,2439202600,38950,38950,38950,38950,330
|
|
20241018,135600,2426349100,38950,38950,38950,38900,1010
|
|
20241018,135500,2387014600,38950,38650,38950,38650,1330
|
|
20241018,135400,2335280250,38650,38650,38650,38650,0
|
|
20241018,135300,2335280250,38650,38650,38650,38650,4
|
|
20241018,135200,2335125650,38600,38750,38750,38600,313
|
|
20241018,135100,2323038650,38750,38750,38750,38750,2
|
|
20241018,135000,2322961150,38750,38750,38750,38750,0
|
|
20241018,134900,2322961150,38750,38750,38750,38750,0
|
|
20241018,134800,2322961150,38750,38750,38750,38750,0
|
|
20241018,134700,2322961150,38750,38750,38750,38750,2
|
|
20241018,134600,2322883650,38700,38550,38700,38550,220
|
|
20241018,134500,2314391400,38550,38550,38550,38550,1
|
|
20241018,134400,2314352850,38550,38550,38550,38550,10
|
|
20241018,134300,2313967350,38550,38550,38550,38550,5
|
|
20241018,134200,2313774600,38500,38500,38500,38450,111
|
|
20241018,134100,2309504800,38500,38650,38650,38450,2289
|
|
20241018,134000,2221329350,38700,38700,38700,38700,21
|
|
20241018,133900,2220516650,38700,38700,38700,38700,32
|
|
20241018,133800,2219278250,38700,38700,38700,38700,1
|
|
20241018,133700,2219239550,38650,38650,38650,38650,0
|
|
20241018,133600,2219239550,38650,38700,38700,38650,31
|
|
20241018,133500,2218040750,38750,38700,38750,38700,2
|
|
20241018,133400,2217963300,38700,38700,38700,38700,0
|
|
20241018,133300,2217963300,38700,38700,38700,38700,53
|
|
20241018,133200,2215912200,38700,38700,38700,38700,6
|
|
20241018,133100,2215680000,38650,38650,38650,38650,100
|
|
20241018,133000,2211815000,38650,38650,38650,38650,12
|
|
20241018,132900,2211351200,38700,38700,38700,38700,100
|
|
20241018,132800,2207481200,38700,38700,38700,38700,2
|
|
20241018,132700,2207403800,38700,38800,38800,38700,236
|
|
20241018,132600,2198270500,38750,38750,38750,38750,214
|
|
20241018,132500,2189978000,38750,38800,38850,38750,207
|
|
20241018,132400,2181946400,38800,38800,38800,38800,10
|
|
20241018,132300,2181558400,38800,39000,39000,38550,6485
|
|
20241018,132200,1929053950,39000,39000,39000,39000,231
|
|
20241018,132100,1920044950,39050,39050,39050,39050,1
|
|
20241018,132000,1920005900,39050,39050,39050,39050,742
|
|
20241018,131900,1891030800,39050,39050,39050,39050,1260
|
|
20241018,131800,1841827800,39050,39050,39050,39050,0
|
|
20241018,131700,1841827800,39050,39050,39050,39050,51
|
|
20241018,131600,1839836250,39050,39050,39050,39050,106
|
|
20241018,131500,1835696950,39100,39150,39150,39100,4473
|
|
20241018,131400,1660768350,39150,39150,39150,39150,0
|
|
20241018,131300,1660768350,39150,39150,39150,39150,1
|
|
20241018,131200,1660729200,39200,39200,39200,39200,25
|
|
20241018,131100,1659749200,39150,39150,39150,39150,213
|
|
20241018,131000,1651410250,39200,39200,39200,39200,2
|
|
20241018,130900,1651331850,39200,39150,39200,39150,110
|
|
20241018,130800,1647024850,39100,39100,39100,39100,1
|
|
20241018,130700,1646985750,39150,39150,39150,39150,0
|
|
20241018,130600,1646985750,39150,39150,39150,39150,1525
|
|
20241018,130500,1587282000,39200,39200,39200,39200,0
|
|
20241018,130400,1587282000,39200,39200,39200,39200,0
|
|
20241018,130300,1587282000,39200,39200,39200,39150,224
|
|
20241018,130200,1578503900,39200,39150,39200,39150,18
|
|
20241018,130100,1577798700,39200,39200,39200,39200,10
|
|
20241018,130000,1577406700,39200,39150,39200,39150,12
|
|
20241018,125900,1576936400,39200,39200,39200,39200,10
|
|
20241018,125800,1576544400,39150,39200,39200,39150,11
|
|
20241018,125700,1576113250,39150,39150,39150,39150,5
|
|
20241018,125600,1575917500,39150,39150,39150,39150,10
|
|
20241018,125500,1575526000,39150,39150,39150,39150,1
|
|
20241018,125400,1575486850,39200,39200,39200,39200,0
|
|
20241018,125300,1575486850,39200,39150,39200,39150,31
|
|
20241018,125200,1574271700,39200,39150,39200,39150,42
|
|
20241018,125100,1572625400,39150,39150,39200,39150,99
|
|
20241018,125000,1568748050,39200,39200,39200,39200,40
|
|
20241018,124900,1567180050,39150,39150,39150,39150,150
|
|
20241018,124800,1561307550,39150,39150,39150,39150,22
|
|
20241018,124700,1560446250,39150,39150,39200,39150,12
|
|
20241018,124600,1559975950,39150,39150,39150,39150,0
|
|
20241018,124500,1559975950,39150,39150,39150,39150,10
|
|
20241018,124400,1559584450,39150,39150,39150,39150,46
|
|
20241018,124300,1557783550,39150,39150,39150,39150,1
|
|
20241018,124200,1557744400,39150,39150,39150,39150,1
|
|
20241018,124100,1557705250,39150,39150,39150,39150,0
|
|
20241018,124000,1557705250,39150,39150,39150,39150,1
|
|
20241018,123900,1557666100,39150,39150,39150,39150,0
|
|
20241018,123800,1557666100,39150,39150,39150,39150,0
|
|
20241018,123700,1557666100,39150,39150,39150,39150,1
|
|
20241018,123600,1557626950,39200,39200,39200,39200,52
|
|
20241018,123500,1555588550,39200,39150,39200,39150,3
|
|
20241018,123400,1555471000,39150,39150,39150,39150,0
|
|
20241018,123300,1555471000,39150,39150,39150,39150,95
|
|
20241018,123200,1551751750,39150,39100,39150,39100,285
|
|
20241018,123100,1540599000,39150,39150,39150,39150,0
|
|
20241018,123000,1540599000,39150,39150,39150,39150,1094
|
|
20241018,122900,1497768900,39250,39250,39250,39250,0
|
|
20241018,122800,1497768900,39250,39250,39250,39250,1
|
|
20241018,122700,1497729650,39200,39200,39200,39200,0
|
|
20241018,122600,1497729650,39200,39200,39200,39200,1
|
|
20241018,122500,1497690450,39200,39200,39200,39200,0
|
|
20241018,122400,1497690450,39200,39200,39200,39200,10
|
|
20241018,122300,1497298450,39200,39200,39200,39200,142
|
|
20241018,122200,1491732050,39200,39200,39200,39200,1
|
|
20241018,122100,1491692850,39200,39200,39200,39200,1431
|
|
20241018,122000,1435597650,39250,39250,39250,39250,1923
|
|
20241018,121900,1360119900,39250,39250,39250,39250,1
|
|
20241018,121800,1360080650,39250,39250,39250,39250,0
|
|
20241018,121700,1360080650,39250,39250,39250,39250,1
|
|
20241018,121600,1360041400,39250,39250,39250,39250,0
|
|
20241018,121500,1360041400,39250,39250,39250,39250,5
|
|
20241018,121400,1359845150,39250,39300,39300,39250,2
|
|
20241018,121300,1359766600,39250,39250,39250,39250,0
|
|
20241018,121200,1359766600,39250,39250,39250,39250,1
|
|
20241018,121100,1359727350,39250,39250,39250,39250,0
|
|
20241018,121000,1359727350,39250,39250,39250,39250,1
|
|
20241018,120900,1359688100,39250,39250,39250,39250,0
|
|
20241018,120800,1359688100,39250,39250,39250,39250,0
|
|
20241018,120700,1359688100,39250,39250,39250,39250,0
|
|
20241018,120600,1359688100,39250,39250,39250,39250,368
|
|
20241018,120500,1345244100,39250,39250,39250,39250,1
|
|
20241018,120400,1345204850,39250,39250,39250,39250,5
|
|
20241018,120300,1345008600,39250,39250,39250,39250,0
|
|
20241018,120200,1345008600,39250,39250,39250,39250,1
|
|
20241018,120100,1344969350,39250,39250,39250,39250,0
|
|
20241018,120000,1344969350,39250,39250,39250,39250,1
|
|
20241018,115900,1344930100,39250,39250,39250,39250,0
|
|
20241018,115800,1344930100,39250,39250,39250,39250,0
|
|
20241018,115700,1344930100,39250,39250,39250,39250,1
|
|
20241018,115600,1344890850,39250,39250,39250,39250,0
|
|
20241018,115500,1344890850,39250,39250,39250,39250,5
|
|
20241018,115400,1344694600,39250,39250,39250,39250,0
|
|
20241018,115300,1344694600,39250,39250,39250,39250,0
|
|
20241018,115200,1344694600,39250,39250,39250,39250,0
|
|
20241018,115100,1344694600,39250,39250,39250,39250,1
|
|
20241018,115000,1344655350,39250,39250,39250,39250,0
|
|
20241018,114900,1344655350,39250,39250,39250,39250,1
|
|
20241018,114800,1344616100,39250,39250,39250,39250,0
|
|
20241018,114700,1344616100,39250,39250,39250,39250,0
|
|
20241018,114600,1344616100,39250,39250,39250,39250,1
|
|
20241018,114500,1344576850,39250,39250,39250,39250,1
|
|
20241018,114400,1344537600,39250,39250,39250,39250,0
|
|
20241018,114300,1344537600,39250,39250,39250,39250,0
|
|
20241018,114200,1344537600,39250,39250,39250,39250,51
|
|
20241018,114100,1342535850,39250,39250,39250,39250,0
|
|
20241018,114000,1342535850,39250,39300,39300,39250,135
|
|
20241018,113900,1337230400,39300,39300,39300,39300,0
|
|
20241018,113800,1337230400,39300,39300,39300,39300,0
|
|
20241018,113700,1337230400,39300,39300,39300,39300,0
|
|
20241018,113600,1337230400,39300,39300,39300,39300,1
|
|
20241018,113500,1337191100,39350,39350,39350,39350,1
|
|
20241018,113400,1337151750,39300,39300,39300,39300,1
|
|
20241018,113300,1337112450,39300,39300,39300,39300,0
|
|
20241018,113200,1337112450,39300,39300,39300,39300,1
|
|
20241018,113100,1337073150,39300,39300,39300,39300,4
|
|
20241018,113000,1336915950,39350,39350,39350,39350,2
|
|
20241018,112900,1336837250,39300,39350,39350,39300,11
|
|
20241018,112800,1336404500,39350,39350,39350,39350,0
|
|
20241018,112700,1336404500,39350,39350,39350,39350,3
|
|
20241018,112600,1336286450,39350,39350,39350,39350,7
|
|
20241018,112500,1336011000,39250,39300,39300,39250,16
|
|
20241018,112400,1335382550,39300,39300,39300,39300,0
|
|
20241018,112300,1335382550,39300,39300,39300,39300,1
|
|
20241018,112200,1335343250,39250,39250,39250,39250,1
|
|
20241018,112100,1335304000,39250,39250,39250,39250,13
|
|
20241018,112000,1334793750,39250,39250,39250,39250,0
|
|
20241018,111900,1334793750,39250,39300,39300,39250,1021
|
|
20241018,111800,1294668500,39300,39300,39300,39300,0
|
|
20241018,111700,1294668500,39300,39300,39300,39300,0
|
|
20241018,111600,1294668500,39300,39300,39300,39300,0
|
|
20241018,111500,1294668500,39300,39350,39400,39300,1012
|
|
20241018,111400,1254845800,39250,39250,39250,39250,0
|
|
20241018,111300,1254845800,39250,39300,39300,39250,1421
|
|
20241018,111200,1199000700,39300,39350,39350,39300,1463
|
|
20241018,111100,1141431700,39400,39400,39400,39400,0
|
|
20241018,111000,1141431700,39400,39400,39400,39400,0
|
|
20241018,110900,1141431700,39400,39400,39400,39400,0
|
|
20241018,110800,1141431700,39400,39400,39400,39400,19
|
|
20241018,110700,1140683100,39350,39350,39350,39350,1
|
|
20241018,110600,1140643750,39400,39400,39400,39400,47
|
|
20241018,110500,1138791950,39350,39350,39350,39350,32
|
|
20241018,110400,1137532750,39350,39350,39350,39350,3
|
|
20241018,110300,1137414700,39350,39350,39350,39350,3
|
|
20241018,110200,1137296650,39350,39350,39350,39350,1
|
|
20241018,110100,1137257300,39350,39400,39400,39350,11
|
|
20241018,110000,1136824000,39400,39400,39400,39400,12
|
|
20241018,105900,1136351200,39400,39400,39400,39400,16
|
|
20241018,105800,1135720800,39400,39350,39450,39350,388
|
|
20241018,105700,1120431700,39350,39350,39350,39350,24
|
|
20241018,105600,1119487300,39350,39350,39350,39350,0
|
|
20241018,105500,1119487300,39350,39350,39350,39350,2
|
|
20241018,105400,1119408600,39350,39350,39350,39350,0
|
|
20241018,105300,1119408600,39350,39400,39400,39350,174
|
|
20241018,105200,1112561650,39400,39400,39450,39400,98
|
|
20241018,105100,1108699900,39400,39400,39400,39400,11
|
|
20241018,105000,1108266500,39350,39350,39350,39350,0
|
|
20241018,104900,1108266500,39350,39350,39350,39350,0
|
|
20241018,104800,1108266500,39350,39350,39350,39350,0
|
|
20241018,104700,1108266500,39350,39350,39350,39350,11
|
|
20241018,104600,1107833650,39400,39400,39400,39400,26
|
|
20241018,104500,1106809250,39450,39450,39450,39450,0
|
|
20241018,104400,1106809250,39450,39450,39450,39450,1
|
|
20241018,104300,1106769800,39450,39450,39450,39450,0
|
|
20241018,104200,1106769800,39450,39450,39450,39450,0
|
|
20241018,104100,1106769800,39450,39450,39450,39450,1
|
|
20241018,104000,1106730350,39400,39400,39400,39400,42
|
|
20241018,103900,1105075550,39400,39400,39400,39400,9
|
|
20241018,103800,1104720950,39400,39400,39400,39400,26
|
|
20241018,103700,1103696550,39400,39400,39400,39400,10
|
|
20241018,103600,1103302550,39400,39400,39400,39400,0
|
|
20241018,103500,1103302550,39400,39400,39400,39400,33
|
|
20241018,103400,1102002350,39400,39400,39400,39400,1
|
|
20241018,103300,1101962950,39400,39350,39400,39350,11
|
|
20241018,103200,1101529600,39400,39400,39400,39400,0
|
|
20241018,103100,1101529600,39400,39400,39400,39400,530
|
|
20241018,103000,1080647600,39400,39400,39400,39400,0
|
|
20241018,102900,1080647600,39400,39400,39400,39400,0
|
|
20241018,102800,1080647600,39400,39400,39400,39400,7
|
|
20241018,102700,1080371800,39500,39500,39500,39500,0
|
|
20241018,102600,1080371800,39500,39500,39500,39500,1
|
|
20241018,102500,1080332300,39400,39400,39400,39400,0
|
|
20241018,102400,1080332300,39400,39400,39400,39400,9
|
|
20241018,102300,1079977700,39400,39400,39400,39400,2
|
|
20241018,102200,1079898900,39450,39450,39450,39450,0
|
|
20241018,102100,1079898900,39450,39450,39450,39450,0
|
|
20241018,102000,1079898900,39450,39450,39450,39450,0
|
|
20241018,101900,1079898900,39450,39450,39450,39450,0
|
|
20241018,101800,1079898900,39450,39450,39450,39450,108
|
|
20241018,101700,1075638300,39450,39450,39450,39450,0
|
|
20241018,101600,1075638300,39450,39450,39450,39450,1
|
|
20241018,101500,1075598850,39450,39450,39450,39450,0
|
|
20241018,101400,1075598850,39450,39450,39450,39450,0
|
|
20241018,101300,1075598850,39450,39450,39450,39450,0
|
|
20241018,101200,1075598850,39450,39450,39450,39450,308
|
|
20241018,101100,1063448250,39400,39350,39400,39350,3
|
|
20241018,101000,1063330150,39400,39400,39400,39400,0
|
|
20241018,100900,1063330150,39400,39400,39400,39400,0
|
|
20241018,100800,1063330150,39400,39400,39400,39400,1
|
|
20241018,100700,1063290750,39350,39350,39350,39350,0
|
|
20241018,100600,1063290750,39350,39350,39350,39350,0
|
|
20241018,100500,1063290750,39350,39350,39350,39350,0
|
|
20241018,100400,1063290750,39350,39350,39350,39350,0
|
|
20241018,100300,1063290750,39350,39350,39350,39350,46
|
|
20241018,100200,1061480650,39350,39400,39400,39350,400
|
|
20241018,100100,1045726700,39400,39400,39400,39400,63
|
|
20241018,100000,1043244500,39450,39400,39450,39400,37
|
|
20241018,095900,1041784950,39450,39450,39450,39400,232
|
|
20241018,095800,1032632650,39450,39450,39450,39400,455
|
|
20241018,095700,1014683100,39400,39400,39400,39400,147
|
|
20241018,095600,1008891300,39400,39400,39400,39400,2
|
|
20241018,095500,1008812500,39400,39400,39450,39400,104
|
|
20241018,095400,1004709900,39400,39400,39400,39400,721
|
|
20241018,095300,976302500,39400,39400,39450,39400,22
|
|
20241018,095200,975434800,39400,39450,39450,39400,76
|
|
20241018,095100,972436900,39400,39500,39500,39400,301
|
|
20241018,095000,960561050,39500,39450,39500,39450,54
|
|
20241018,094900,958428250,39450,39450,39450,39450,324
|
|
20241018,094800,945646450,39450,39450,39500,39450,24
|
|
20241018,094700,944698650,39450,39500,39500,39450,32
|
|
20241018,094600,943434750,39450,39450,39450,39450,6
|
|
20241018,094500,943198050,39450,39450,39450,39450,302
|
|
20241018,094400,931284150,39450,39500,39500,39450,124
|
|
20241018,094300,926386350,39450,39500,39500,39450,119
|
|
20241018,094200,921685950,39500,39550,39550,39500,19
|
|
20241018,094100,920934600,39500,39550,39550,39500,10
|
|
20241018,094000,920539300,39500,39500,39500,39500,4
|
|
20241018,093900,920381300,39500,39500,39500,39500,28
|
|
20241018,093800,919275300,39450,39600,39600,39450,371
|
|
20241018,093700,904615200,39600,39600,39600,39550,295
|
|
20241018,093600,892933300,39550,39550,39600,39550,3429
|
|
20241018,093500,757241600,39550,39500,39600,39500,2927
|
|
20241018,093400,641530900,39500,39450,39500,39450,674
|
|
20241018,093300,614932000,39400,39400,39450,39400,316
|
|
20241018,093200,602466000,39400,39350,39400,39350,112
|
|
20241018,093100,598053300,39400,39350,39400,39350,404
|
|
20241018,093000,582135800,39350,39400,39400,39350,329
|
|
20241018,092900,569173450,39450,39400,39450,39400,207
|
|
20241018,092800,561007500,39400,39450,39450,39400,195
|
|
20241018,092700,553314850,39400,39400,39400,39400,188
|
|
20241018,092600,545907650,39350,39350,39400,39350,217
|
|
20241018,092500,537358050,39350,39350,39350,39350,2
|
|
20241018,092400,537279350,39350,39300,39350,39300,745
|
|
20241018,092300,507964200,39250,39250,39250,39250,7
|
|
20241018,092200,507689450,39250,39250,39250,39250,6
|
|
20241018,092100,507453950,39250,39300,39300,39250,1708
|
|
20241018,092000,440364250,39300,39350,39350,39300,1039
|
|
20241018,091900,399479800,39400,39400,39400,39400,6
|
|
20241018,091800,399243400,39400,39350,39400,39350,1498
|
|
20241018,091700,340222400,39400,39400,39400,39400,194
|
|
20241018,091600,332578800,39400,39400,39400,39400,27
|
|
20241018,091500,331515000,39450,39400,39450,39400,5
|
|
20241018,091400,331317850,39400,39450,39450,39400,102
|
|
20241018,091300,327294450,39450,39450,39450,39450,4
|
|
20241018,091200,327136650,39450,39500,39550,39450,53
|
|
20241018,091100,325042750,39550,39500,39600,39500,650
|
|
20241018,091000,299362250,39500,39450,39500,39400,1756
|
|
20241018,090900,230069550,39450,39350,39450,39350,1338
|
|
20241018,090800,177384250,39400,39400,39400,39400,399
|
|
20241018,090700,161663650,39500,39450,39500,39450,10
|
|
20241018,090600,161268750,39500,39400,39500,39400,505
|
|
20241018,090500,141331650,39450,39450,39450,39400,335
|
|
20241018,090400,128124850,39450,39450,39500,39400,744
|
|
20241018,090300,98770650,39400,39450,39450,39400,350
|
|
20241018,090200,84964550,39500,39450,39500,39400,1269
|
|
20241018,090100,34888050,39400,39400,39450,39400,352
|
|
20241018,090000,21001850,39450,39450,39450,39400,533
|