578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,183500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,183400,3376503400,37350,37350,37350,37350,0
|
|
20241023,183300,3376503400,37350,37350,37350,37350,0
|
|
20241023,183200,3376503400,37350,37350,37350,37350,0
|
|
20241023,183100,3376503400,37350,37350,37350,37350,0
|
|
20241023,183000,3376503400,37350,37350,37350,37350,0
|
|
20241023,182900,3376503400,37350,37350,37350,37350,0
|
|
20241023,182800,3376503400,37350,37350,37350,37350,0
|
|
20241023,182700,3376503400,37350,37350,37350,37350,0
|
|
20241023,182600,3376503400,37350,37350,37350,37350,0
|
|
20241023,182500,3376503400,37350,37350,37350,37350,0
|
|
20241023,182400,3376503400,37350,37350,37350,37350,0
|
|
20241023,182300,3376503400,37350,37350,37350,37350,0
|
|
20241023,182200,3376503400,37350,37350,37350,37350,0
|
|
20241023,182100,3376503400,37350,37350,37350,37350,0
|
|
20241023,182000,3376503400,37350,37350,37350,37350,0
|
|
20241023,181900,3376503400,37350,37350,37350,37350,0
|
|
20241023,181800,3376503400,37350,37350,37350,37350,0
|
|
20241023,181700,3376503400,37350,37350,37350,37350,0
|
|
20241023,181600,3376503400,37350,37350,37350,37350,0
|
|
20241023,181500,3376503400,37350,37350,37350,37350,0
|
|
20241023,181400,3376503400,37350,37350,37350,37350,0
|
|
20241023,181300,3376503400,37350,37350,37350,37350,0
|
|
20241023,181200,3376503400,37350,37350,37350,37350,0
|
|
20241023,181100,3376503400,37350,37350,37350,37350,0
|
|
20241023,181000,3376503400,37350,37350,37350,37350,0
|
|
20241023,180900,3376503400,37350,37350,37350,37350,0
|
|
20241023,180800,3376503400,37350,37350,37350,37350,0
|
|
20241023,180700,3376503400,37350,37350,37350,37350,0
|
|
20241023,180600,3376503400,37350,37350,37350,37350,0
|
|
20241023,180500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,180400,3376503400,37350,37350,37350,37350,0
|
|
20241023,180300,3376503400,37350,37350,37350,37350,0
|
|
20241023,180200,3376503400,37350,37350,37350,37350,0
|
|
20241023,180100,3376503400,37350,37350,37350,37350,0
|
|
20241023,180000,3376503400,37350,37350,37350,37350,0
|
|
20241023,175900,3376503400,37350,37350,37350,37350,0
|
|
20241023,175800,3376503400,37350,37350,37350,37350,0
|
|
20241023,175700,3376503400,37350,37350,37350,37350,0
|
|
20241023,175600,3376503400,37350,37350,37350,37350,0
|
|
20241023,175500,3376503400,37350,37350,37350,37350,0
|
|
20241023,175400,3376503400,37350,37350,37350,37350,0
|
|
20241023,175300,3376503400,37350,37350,37350,37350,0
|
|
20241023,175200,3376503400,37350,37350,37350,37350,0
|
|
20241023,175100,3376503400,37350,37350,37350,37350,0
|
|
20241023,175000,3376503400,37350,37350,37350,37350,0
|
|
20241023,174900,3376503400,37350,37350,37350,37350,0
|
|
20241023,174800,3376503400,37350,37350,37350,37350,0
|
|
20241023,174700,3376503400,37350,37350,37350,37350,0
|
|
20241023,174600,3376503400,37350,37350,37350,37350,0
|
|
20241023,174500,3376503400,37350,37350,37350,37350,0
|
|
20241023,174400,3376503400,37350,37350,37350,37350,0
|
|
20241023,174300,3376503400,37350,37350,37350,37350,0
|
|
20241023,174200,3376503400,37350,37350,37350,37350,0
|
|
20241023,174100,3376503400,37350,37350,37350,37350,0
|
|
20241023,174000,3376503400,37350,37350,37350,37350,0
|
|
20241023,173900,3376503400,37350,37350,37350,37350,0
|
|
20241023,173800,3376503400,37350,37350,37350,37350,0
|
|
20241023,173700,3376503400,37350,37350,37350,37350,0
|
|
20241023,173600,3376503400,37350,37350,37350,37350,0
|
|
20241023,173500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,173400,3376503400,37350,37350,37350,37350,0
|
|
20241023,173300,3376503400,37350,37350,37350,37350,0
|
|
20241023,173200,3376503400,37350,37350,37350,37350,0
|
|
20241023,173100,3376503400,37350,37350,37350,37350,0
|
|
20241023,173000,3376503400,37350,37350,37350,37350,0
|
|
20241023,172900,3376503400,37350,37350,37350,37350,0
|
|
20241023,172800,3376503400,37350,37350,37350,37350,0
|
|
20241023,172700,3376503400,37350,37350,37350,37350,0
|
|
20241023,172600,3376503400,37350,37350,37350,37350,0
|
|
20241023,172500,3376503400,37350,37350,37350,37350,0
|
|
20241023,172400,3376503400,37350,37350,37350,37350,0
|
|
20241023,172300,3376503400,37350,37350,37350,37350,0
|
|
20241023,172200,3376503400,37350,37350,37350,37350,0
|
|
20241023,172100,3376503400,37350,37350,37350,37350,0
|
|
20241023,172000,3376503400,37350,37350,37350,37350,0
|
|
20241023,171900,3376503400,37350,37350,37350,37350,0
|
|
20241023,171800,3376503400,37350,37350,37350,37350,0
|
|
20241023,171700,3376503400,37350,37350,37350,37350,0
|
|
20241023,171600,3376503400,37350,37350,37350,37350,0
|
|
20241023,171500,3376503400,37350,37350,37350,37350,0
|
|
20241023,171400,3376503400,37350,37350,37350,37350,0
|
|
20241023,171300,3376503400,37350,37350,37350,37350,0
|
|
20241023,171200,3376503400,37350,37350,37350,37350,0
|
|
20241023,171100,3376503400,37350,37350,37350,37350,0
|
|
20241023,171000,3376503400,37350,37350,37350,37350,0
|
|
20241023,170900,3376503400,37350,37350,37350,37350,0
|
|
20241023,170800,3376503400,37350,37350,37350,37350,0
|
|
20241023,170700,3376503400,37350,37350,37350,37350,0
|
|
20241023,170600,3376503400,37350,37350,37350,37350,0
|
|
20241023,170500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,170400,3376503400,37350,37350,37350,37350,0
|
|
20241023,170300,3376503400,37350,37350,37350,37350,0
|
|
20241023,170200,3376503400,37350,37350,37350,37350,0
|
|
20241023,170100,3376503400,37350,37350,37350,37350,0
|
|
20241023,170000,3376503400,37350,37350,37350,37350,0
|
|
20241023,165900,3376503400,37350,37350,37350,37350,0
|
|
20241023,165800,3376503400,37350,37350,37350,37350,0
|
|
20241023,165700,3376503400,37350,37350,37350,37350,0
|
|
20241023,165600,3376503400,37350,37350,37350,37350,0
|
|
20241023,165500,3376503400,37350,37350,37350,37350,0
|
|
20241023,165400,3376503400,37350,37350,37350,37350,0
|
|
20241023,165300,3376503400,37350,37350,37350,37350,0
|
|
20241023,165200,3376503400,37350,37350,37350,37350,0
|
|
20241023,165100,3376503400,37350,37350,37350,37350,0
|
|
20241023,165000,3376503400,37350,37350,37350,37350,0
|
|
20241023,164900,3376503400,37350,37350,37350,37350,0
|
|
20241023,164800,3376503400,37350,37350,37350,37350,0
|
|
20241023,164700,3376503400,37350,37350,37350,37350,0
|
|
20241023,164600,3376503400,37350,37350,37350,37350,0
|
|
20241023,164500,3376503400,37350,37350,37350,37350,0
|
|
20241023,164400,3376503400,37350,37350,37350,37350,0
|
|
20241023,164300,3376503400,37350,37350,37350,37350,0
|
|
20241023,164200,3376503400,37350,37350,37350,37350,0
|
|
20241023,164100,3376503400,37350,37350,37350,37350,0
|
|
20241023,164000,3376503400,37350,37350,37350,37350,0
|
|
20241023,163900,3376503400,37350,37350,37350,37350,0
|
|
20241023,163800,3376503400,37350,37350,37350,37350,0
|
|
20241023,163700,3376503400,37350,37350,37350,37350,0
|
|
20241023,163600,3376503400,37350,37350,37350,37350,0
|
|
20241023,163500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,163400,3376503400,37350,37350,37350,37350,0
|
|
20241023,163300,3376503400,37350,37350,37350,37350,0
|
|
20241023,163200,3376503400,37350,37350,37350,37350,0
|
|
20241023,163100,3376503400,37350,37350,37350,37350,0
|
|
20241023,163000,3376503400,37350,37350,37350,37350,0
|
|
20241023,162900,3376503400,37350,37350,37350,37350,0
|
|
20241023,162800,3376503400,37350,37350,37350,37350,0
|
|
20241023,162700,3376503400,37350,37350,37350,37350,0
|
|
20241023,162600,3376503400,37350,37350,37350,37350,0
|
|
20241023,162500,3376503400,37350,37350,37350,37350,0
|
|
20241023,162400,3376503400,37350,37350,37350,37350,0
|
|
20241023,162300,3376503400,37350,37350,37350,37350,0
|
|
20241023,162200,3376503400,37350,37350,37350,37350,0
|
|
20241023,162100,3376503400,37350,37350,37350,37350,0
|
|
20241023,162000,3376503400,37350,37350,37350,37350,0
|
|
20241023,161900,3376503400,37350,37350,37350,37350,0
|
|
20241023,161800,3376503400,37350,37350,37350,37350,0
|
|
20241023,161700,3376503400,37350,37350,37350,37350,0
|
|
20241023,161600,3376503400,37350,37350,37350,37350,0
|
|
20241023,161500,3376503400,37350,37350,37350,37350,0
|
|
20241023,161400,3376503400,37350,37350,37350,37350,0
|
|
20241023,161300,3376503400,37350,37350,37350,37350,0
|
|
20241023,161200,3376503400,37350,37350,37350,37350,0
|
|
20241023,161100,3376503400,37350,37350,37350,37350,0
|
|
20241023,161000,3376503400,37350,37350,37350,37350,0
|
|
20241023,160900,3376503400,37350,37350,37350,37350,0
|
|
20241023,160800,3376503400,37350,37350,37350,37350,0
|
|
20241023,160700,3376503400,37350,37350,37350,37350,0
|
|
20241023,160600,3376503400,37350,37350,37350,37350,0
|
|
20241023,160500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,160400,3376503400,37350,37350,37350,37350,0
|
|
20241023,160300,3376503400,37350,37350,37350,37350,0
|
|
20241023,160200,3376503400,37350,37350,37350,37350,0
|
|
20241023,160100,3376503400,37350,37350,37350,37350,0
|
|
20241023,160000,3376503400,37350,37350,37350,37350,0
|
|
20241023,155900,3376503400,37350,37350,37350,37350,0
|
|
20241023,155800,3376503400,37350,37350,37350,37350,0
|
|
20241023,155700,3376503400,37350,37350,37350,37350,0
|
|
20241023,155600,3376503400,37350,37350,37350,37350,0
|
|
20241023,155500,3376503400,37350,37350,37350,37350,0
|
|
20241023,155400,3376503400,37350,37350,37350,37350,0
|
|
20241023,155300,3376503400,37350,37350,37350,37350,0
|
|
20241023,155200,3376503400,37350,37350,37350,37350,0
|
|
20241023,155100,3376503400,37350,37350,37350,37350,0
|
|
20241023,155000,3376503400,37350,37350,37350,37350,0
|
|
20241023,154900,3376503400,37350,37350,37350,37350,0
|
|
20241023,154800,3376503400,37350,37350,37350,37350,0
|
|
20241023,154700,3376503400,37350,37350,37350,37350,0
|
|
20241023,154600,3376503400,37350,37350,37350,37350,0
|
|
20241023,154500,3376503400,37350,37350,37350,37350,0
|
|
20241023,154400,3376503400,37350,37350,37350,37350,0
|
|
20241023,154300,3376503400,37350,37350,37350,37350,0
|
|
20241023,154200,3376503400,37350,37350,37350,37350,0
|
|
20241023,154100,3376503400,37350,37350,37350,37350,0
|
|
20241023,154000,3376503400,37350,37350,37350,37350,0
|
|
20241023,153900,3376503400,37350,37350,37350,37350,0
|
|
20241023,153800,3376503400,37350,37350,37350,37350,0
|
|
20241023,153700,3376503400,37350,37350,37350,37350,0
|
|
20241023,153600,3376503400,37350,37350,37350,37350,0
|
|
20241023,153500,3376503400,37350,37350,37350,37350,12817
|
|
20241023,153400,3376503400,37350,37350,37350,37350,0
|
|
20241023,153300,3376503400,37350,37350,37350,37350,0
|
|
20241023,153200,3376503400,37350,37350,37350,37350,0
|
|
20241023,153100,3376503400,37350,37350,37350,37350,0
|
|
20241023,153000,3376503400,37350,37350,37350,37350,12817
|
|
20241023,152900,2897788450,37400,37400,37400,37400,0
|
|
20241023,152800,2897788450,37400,37400,37400,37400,0
|
|
20241023,152700,2897788450,37400,37400,37400,37400,0
|
|
20241023,152600,2897788450,37400,37400,37400,37400,0
|
|
20241023,152500,2897788450,37400,37400,37400,37400,0
|
|
20241023,152400,2897788450,37400,37400,37400,37400,0
|
|
20241023,152300,2897788450,37400,37400,37400,37400,0
|
|
20241023,152200,2897788450,37400,37400,37400,37400,0
|
|
20241023,152100,2897788450,37400,37400,37400,37400,0
|
|
20241023,152000,2897788450,37400,37400,37400,37400,0
|
|
20241023,151900,2897788450,37400,37100,37400,37100,4345
|
|
20241023,151800,2735817450,37050,36950,37050,36950,4818
|
|
20241023,151700,2557514350,36950,36850,36950,36850,3028
|
|
20241023,151600,2445775950,36850,36900,36900,36850,1456
|
|
20241023,151500,2392071900,36900,36900,36900,36900,50
|
|
20241023,151400,2390226900,36900,36900,36900,36900,101
|
|
20241023,151300,2386500000,36900,36900,36900,36850,1796
|
|
20241023,151200,2320230250,36900,36900,36900,36900,42
|
|
20241023,151100,2318680450,36900,36850,36900,36850,172
|
|
20241023,151000,2312336200,36900,36900,36900,36900,582
|
|
20241023,150900,2290860400,36900,36900,36900,36900,2
|
|
20241023,150800,2290786600,36950,36950,36950,36950,0
|
|
20241023,150700,2290786600,36950,36900,36950,36900,424
|
|
20241023,150600,2275126000,36900,36950,36950,36900,509
|
|
20241023,150500,2256335950,36950,36950,37000,36950,424
|
|
20241023,150400,2240667500,36900,36900,36950,36900,1211
|
|
20241023,150300,2195951600,36900,36900,36900,36900,41
|
|
20241023,150200,2194438700,36950,36900,36950,36850,1673
|
|
20241023,150100,2132664600,36900,36900,36900,36850,102
|
|
20241023,150000,2128902600,36900,36900,36900,36850,160
|
|
20241023,145900,2123001050,36900,36950,36950,36900,107
|
|
20241023,145800,2119051650,36950,36900,36950,36900,132
|
|
20241023,145700,2114180300,36900,36900,36900,36850,512
|
|
20241023,145600,2095310200,36900,36900,36950,36900,165
|
|
20241023,145500,2089221150,36900,36900,36900,36900,228
|
|
20241023,145400,2080807950,36900,36900,36900,36900,110
|
|
20241023,145300,2076748950,36850,36850,36850,36850,21
|
|
20241023,145200,2075975100,36900,36850,36900,36850,13
|
|
20241023,145100,2075495450,36850,36850,36850,36850,11
|
|
20241023,145000,2075090100,36900,36950,36950,36900,41
|
|
20241023,144900,2073575550,36950,36950,36950,36950,46
|
|
20241023,144800,2071875850,36950,36900,36950,36900,48
|
|
20241023,144700,2070102450,36900,36950,36950,36900,37
|
|
20241023,144600,2068736400,36900,36900,36900,36900,0
|
|
20241023,144500,2068736400,36900,36900,36900,36900,100
|
|
20241023,144400,2065046400,36900,36900,36900,36900,36
|
|
20241023,144300,2063718000,36900,36900,36900,36900,10
|
|
20241023,144200,2063349000,36900,36950,36950,36900,70
|
|
20241023,144100,2060764400,36950,36950,37000,36950,639
|
|
20241023,144000,2037152800,36950,36850,36950,36850,1185
|
|
20241023,143900,1993457850,36800,36850,36850,36800,342
|
|
20241023,143800,1980870100,36850,36850,36850,36850,11
|
|
20241023,143700,1980464750,36850,36850,36850,36850,10
|
|
20241023,143600,1980096250,36800,36850,36850,36800,49
|
|
20241023,143500,1978292550,36850,36850,36850,36850,10
|
|
20241023,143400,1977924050,36850,36850,36850,36850,11
|
|
20241023,143300,1977518700,36800,36750,36800,36700,509
|
|
20241023,143200,1958804550,36750,36750,36750,36750,10
|
|
20241023,143100,1958437050,36750,36750,36750,36750,10
|
|
20241023,143000,1958069550,36750,36750,36800,36750,18
|
|
20241023,142900,1957407550,36750,36800,36800,36750,62
|
|
20241023,142800,1955126050,36750,36750,36800,36750,48
|
|
20241023,142700,1953361550,36800,36800,36800,36800,10
|
|
20241023,142600,1952993550,36800,36750,36800,36750,14
|
|
20241023,142500,1952478450,36750,36800,36800,36750,32
|
|
20241023,142400,1951301950,36800,36800,36800,36800,10
|
|
20241023,142300,1950933950,36800,36800,36800,36800,10
|
|
20241023,142200,1950565950,36750,36750,36800,36750,45
|
|
20241023,142100,1948911700,36850,36850,36850,36850,10
|
|
20241023,142000,1948543200,36800,36800,36800,36800,10
|
|
20241023,141900,1948175200,36800,36800,36800,36750,251
|
|
20241023,141800,1938940450,36750,36750,36750,36700,110
|
|
20241023,141700,1934898000,36750,36750,36750,36750,10
|
|
20241023,141600,1934530500,36700,36750,36750,36700,44
|
|
20241023,141500,1932915200,36750,36750,36750,36750,10
|
|
20241023,141400,1932547700,36700,36750,36750,36700,11
|
|
20241023,141300,1932143500,36700,36750,36750,36700,11
|
|
20241023,141200,1931739300,36750,36750,36750,36750,10
|
|
20241023,141100,1931371800,36750,36700,36750,36700,43
|
|
20241023,141000,1929793200,36750,36700,36750,36700,51
|
|
20241023,140900,1927919000,36700,36750,36750,36700,13
|
|
20241023,140800,1927441300,36700,36750,36750,36700,36
|
|
20241023,140700,1926119600,36750,36750,36750,36700,211
|
|
20241023,140600,1918375350,36750,36700,36750,36700,11
|
|
20241023,140500,1917971150,36700,36750,36750,36700,48
|
|
20241023,140400,1916209050,36750,36750,36750,36750,10
|
|
20241023,140300,1915841550,36700,36750,36750,36700,31
|
|
20241023,140200,1914702350,36700,36700,36700,36650,568
|
|
20241023,140100,1893860150,36650,36700,36700,36650,62
|
|
20241023,140000,1891587350,36700,36650,36700,36650,11
|
|
20241023,135900,1891183700,36650,36700,36700,36650,45
|
|
20241023,135800,1889533950,36650,36700,36700,36650,56
|
|
20241023,135700,1887481050,36700,36700,36700,36700,10
|
|
20241023,135600,1887114050,36650,36700,36700,36650,34
|
|
20241023,135500,1885867450,36650,36650,36700,36650,101
|
|
20241023,135400,1882165300,36650,36700,36700,36650,47
|
|
20241023,135300,1880442250,36650,36700,36700,36650,57
|
|
20241023,135200,1878352700,36650,36700,36700,36650,99
|
|
20241023,135100,1874723850,36750,36650,36750,36650,86
|
|
20241023,135000,1871567450,36650,36700,36750,36650,599
|
|
20241023,134900,1849583950,36650,36700,36700,36650,17
|
|
20241023,134800,1848960400,36700,36750,36750,36700,1077
|
|
20241023,134700,1809434000,36700,36750,36750,36700,87
|
|
20241023,134600,1806238900,36700,36750,36750,36700,12
|
|
20241023,134500,1805798000,36700,36750,36750,36700,97
|
|
20241023,134400,1802237550,36700,36750,36750,36700,153
|
|
20241023,134300,1796621900,36700,36750,36750,36700,52
|
|
20241023,134200,1794713000,36750,36750,36750,36700,189
|
|
20241023,134100,1787775900,36700,36700,36700,36700,0
|
|
20241023,134000,1787775900,36700,36700,36700,36700,55
|
|
20241023,133900,1785757400,36700,36700,36700,36700,43
|
|
20241023,133800,1784179300,36700,36700,36700,36700,1750
|
|
20241023,133700,1719954300,36700,36700,36700,36700,37
|
|
20241023,133600,1718596400,36700,36700,36700,36700,43
|
|
20241023,133500,1717018300,36700,36700,36700,36700,0
|
|
20241023,133400,1717018300,36700,36700,36750,36700,128
|
|
20241023,133300,1712319350,36700,36700,36700,36700,5
|
|
20241023,133200,1712135850,36700,36700,36700,36700,0
|
|
20241023,133100,1712135850,36700,36750,36750,36700,129
|
|
20241023,133000,1707399050,36750,36750,36750,36750,425
|
|
20241023,132900,1691780300,36750,36750,36750,36750,26
|
|
20241023,132800,1690824800,36750,36750,36750,36750,65
|
|
20241023,132700,1688436050,36750,36750,36750,36750,0
|
|
20241023,132600,1688436050,36750,36750,36750,36750,2
|
|
20241023,132500,1688362550,36750,36750,36800,36750,191
|
|
20241023,132400,1681337300,36750,36750,36750,36750,43
|
|
20241023,132300,1679757050,36750,36750,36750,36750,173
|
|
20241023,132200,1673399300,36800,36800,36800,36750,102
|
|
20241023,132100,1669645750,36800,36800,36800,36800,59
|
|
20241023,132000,1667474550,36800,36800,36800,36800,194
|
|
20241023,131900,1660335350,36800,36800,36800,36800,28
|
|
20241023,131800,1659304950,36750,36750,36750,36750,1
|
|
20241023,131700,1659268200,36750,36750,36750,36750,43
|
|
20241023,131600,1657687950,36750,36800,36800,36750,164
|
|
20241023,131500,1651652800,36800,36750,36800,36750,60
|
|
20241023,131400,1649447700,36750,36750,36750,36750,33
|
|
20241023,131300,1648234950,36750,36750,36750,36750,2
|
|
20241023,131200,1648161450,36750,36750,36750,36750,43
|
|
20241023,131100,1646581200,36750,36750,36750,36750,27
|
|
20241023,131000,1645588950,36750,36750,36750,36750,4
|
|
20241023,130900,1645441950,36800,36800,36800,36800,15
|
|
20241023,130800,1644889950,36800,36800,36800,36800,57
|
|
20241023,130700,1642792350,36750,36750,36750,36750,1
|
|
20241023,130600,1642755600,36750,36800,36800,36750,45
|
|
20241023,130500,1641101800,36750,36750,36750,36750,1
|
|
20241023,130400,1641065050,36800,36750,36800,36750,111
|
|
20241023,130300,1636982350,36750,36750,36750,36750,45
|
|
20241023,130200,1635328600,36750,36750,36750,36750,2
|
|
20241023,130100,1635255100,36750,36750,36750,36750,43
|
|
20241023,130000,1633674850,36750,36750,36750,36750,1
|
|
20241023,125900,1633638100,36800,36800,36800,36800,53
|
|
20241023,125800,1631687700,36800,36800,36800,36800,79
|
|
20241023,125700,1628780500,36800,36800,36800,36800,32
|
|
20241023,125600,1627602900,36800,36800,36800,36800,0
|
|
20241023,125500,1627602900,36800,36800,36800,36800,0
|
|
20241023,125400,1627602900,36800,36800,36850,36800,56
|
|
20241023,125300,1625540800,36800,36800,36800,36800,1
|
|
20241023,125200,1625504000,36850,36850,36850,36850,0
|
|
20241023,125100,1625504000,36850,36850,36850,36850,25
|
|
20241023,125000,1624582750,36800,36800,36800,36800,2
|
|
20241023,124900,1624509150,36850,36850,36850,36850,11
|
|
20241023,124800,1624103800,36850,36800,36850,36800,549
|
|
20241023,124700,1603875650,36850,36750,36850,36750,693
|
|
20241023,124600,1578369350,36650,36650,36700,36650,66
|
|
20241023,124500,1575949050,36650,36650,36650,36650,0
|
|
20241023,124400,1575949050,36650,36650,36650,36650,226
|
|
20241023,124300,1567666150,36650,36650,36650,36600,17
|
|
20241023,124200,1567043200,36650,36650,36650,36650,45
|
|
20241023,124100,1565393950,36700,36700,36700,36700,17
|
|
20241023,124000,1564770050,36700,36600,36700,36600,1776
|
|
20241023,123900,1499597600,36550,36550,36550,36550,0
|
|
20241023,123800,1499597600,36550,36550,36550,36550,1
|
|
20241023,123700,1499561050,36550,36600,36600,36550,5
|
|
20241023,123600,1499378200,36550,36550,36550,36550,0
|
|
20241023,123500,1499378200,36550,36550,36550,36550,0
|
|
20241023,123400,1499378200,36550,36650,36650,36550,512
|
|
20241023,123300,1480613500,36650,36450,36650,36450,490
|
|
20241023,123200,1462660250,36550,36500,36550,36500,125
|
|
20241023,123100,1458092750,36500,36500,36500,36500,151
|
|
20241023,123000,1452581250,36450,36350,36450,36350,36
|
|
20241023,122900,1451269150,36400,36400,36400,36400,0
|
|
20241023,122800,1451269150,36400,36400,36400,36400,100
|
|
20241023,122700,1447629150,36400,36450,36450,36400,102
|
|
20241023,122600,1443911350,36400,36400,36400,36400,44
|
|
20241023,122500,1442309750,36450,36450,36450,36450,0
|
|
20241023,122400,1442309750,36450,36450,36450,36450,0
|
|
20241023,122300,1442309750,36450,36450,36450,36450,32
|
|
20241023,122200,1441143350,36400,36400,36450,36400,28
|
|
20241023,122100,1440122850,36500,36500,36500,36500,0
|
|
20241023,122000,1440122850,36500,36350,36500,36350,601
|
|
20241023,121900,1418204600,36350,36350,36350,36350,1
|
|
20241023,121800,1418168250,36400,36400,36400,36400,200
|
|
20241023,121700,1410888250,36450,36350,36450,36350,3
|
|
20241023,121600,1410779050,36400,36400,36400,36400,32
|
|
20241023,121500,1409614250,36350,36350,36350,36350,24
|
|
20241023,121400,1408741850,36350,36350,36350,36350,0
|
|
20241023,121300,1408741850,36350,36350,36350,36350,0
|
|
20241023,121200,1408741850,36350,36350,36350,36350,0
|
|
20241023,121100,1408741850,36350,36350,36350,36350,2
|
|
20241023,121000,1408669150,36350,36350,36400,36350,60
|
|
20241023,120900,1406485600,36350,36350,36350,36350,50
|
|
20241023,120800,1404668100,36300,36300,36300,36300,0
|
|
20241023,120700,1404668100,36300,36300,36300,36300,1
|
|
20241023,120600,1404631800,36350,36350,36350,36350,0
|
|
20241023,120500,1404631800,36350,36350,36350,36350,0
|
|
20241023,120400,1404631800,36350,36250,36350,36250,27
|
|
20241023,120300,1403650450,36300,36100,36300,36100,576
|
|
20241023,120200,1382746250,36250,36200,36250,36200,142
|
|
20241023,120100,1377605300,36100,36100,36100,36100,1
|
|
20241023,120000,1377569200,36250,36250,36250,36250,0
|
|
20241023,115900,1377569200,36250,36000,36250,36000,166
|
|
20241023,115800,1371580100,36000,36000,36000,36000,0
|
|
20241023,115700,1371580100,36000,36000,36000,36000,22
|
|
20241023,115600,1370788100,36100,36100,36100,36100,0
|
|
20241023,115500,1370788100,36100,36100,36100,36050,40
|
|
20241023,115400,1369345750,36050,36050,36050,36050,54
|
|
20241023,115300,1367399050,36050,36050,36050,36050,0
|
|
20241023,115200,1367399050,36050,36050,36050,36050,27
|
|
20241023,115100,1366425700,36050,36050,36050,36050,1
|
|
20241023,115000,1366389650,36050,36050,36050,36050,31
|
|
20241023,114900,1365272100,36050,36050,36050,36050,32
|
|
20241023,114800,1364118500,36100,36100,36100,36100,0
|
|
20241023,114700,1364118500,36100,36150,36150,36100,170
|
|
20241023,114600,1357977200,36150,36150,36150,36150,3
|
|
20241023,114500,1357868750,36150,36150,36150,36150,0
|
|
20241023,114400,1357868750,36150,36150,36150,36150,0
|
|
20241023,114300,1357868750,36150,36150,36150,36150,1
|
|
20241023,114200,1357832600,36200,36200,36200,36200,0
|
|
20241023,114100,1357832600,36200,36200,36200,36200,57
|
|
20241023,114000,1355769200,36200,36200,36200,36200,3
|
|
20241023,113900,1355660600,36200,36200,36200,36200,7
|
|
20241023,113800,1355407200,36200,36200,36200,36200,33
|
|
20241023,113700,1354212600,36150,36150,36150,36150,1
|
|
20241023,113600,1354176450,36150,36200,36200,36150,167
|
|
20241023,113500,1348133300,36200,36200,36200,36200,2
|
|
20241023,113400,1348060900,36250,36250,36250,36250,100
|
|
20241023,113300,1344435900,36250,36250,36250,36250,0
|
|
20241023,113200,1344435900,36250,36250,36250,36250,5
|
|
20241023,113100,1344254650,36200,36200,36200,36200,2
|
|
20241023,113000,1344182250,36250,36150,36250,36150,297
|
|
20241023,112900,1333429850,36150,36100,36150,36100,51
|
|
20241023,112800,1331586250,36100,36100,36100,36100,282
|
|
20241023,112700,1321406050,36050,36000,36050,36000,30
|
|
20241023,112600,1320324600,36100,36100,36100,36100,2
|
|
20241023,112500,1320252400,36100,36100,36100,36100,1
|
|
20241023,112400,1320216300,36000,35950,36000,35950,147
|
|
20241023,112300,1314925900,35950,35950,35950,35950,116
|
|
20241023,112200,1310755700,35950,35950,35950,35950,0
|
|
20241023,112100,1310755700,35950,35950,36000,35950,77
|
|
20241023,112000,1307986200,36000,36000,36000,36000,100
|
|
20241023,111900,1304386200,35950,35950,35950,35950,1
|
|
20241023,111800,1304350250,35950,35950,36000,35950,532
|
|
20241023,111700,1285222200,35950,35950,36000,35950,143
|
|
20241023,111600,1280074300,35950,35950,35950,35950,36
|
|
20241023,111500,1278780100,36000,36000,36000,35950,106
|
|
20241023,111400,1274964150,35950,35950,35950,35950,14
|
|
20241023,111300,1274460850,35950,36000,36000,35950,37
|
|
20241023,111200,1273129950,36000,35950,36000,35950,16
|
|
20241023,111100,1272554700,35950,35950,35950,35950,1
|
|
20241023,111000,1272518750,35950,35950,35950,35950,33
|
|
20241023,110900,1271332400,36000,36000,36000,36000,11
|
|
20241023,110800,1270936400,35950,35950,36000,35950,94
|
|
20241023,110700,1267557050,35950,36000,36000,35950,1071
|
|
20241023,110600,1229002500,36050,36050,36050,36050,1
|
|
20241023,110500,1228966450,36000,36000,36000,36000,0
|
|
20241023,110400,1228966450,36000,36000,36000,36000,0
|
|
20241023,110300,1228966450,36000,36000,36000,36000,1
|
|
20241023,110200,1228930450,36050,36050,36050,36050,258
|
|
20241023,110100,1219629550,36050,36100,36100,36050,31
|
|
20241023,110000,1218511750,36050,36050,36050,36050,0
|
|
20241023,105900,1218511750,36050,36050,36050,36050,37
|
|
20241023,105800,1217177900,36050,36050,36050,36050,1
|
|
20241023,105700,1217141850,36050,36050,36050,36050,2
|
|
20241023,105600,1217069750,36100,36100,36100,36100,5
|
|
20241023,105500,1216889250,36050,36100,36100,36050,44
|
|
20241023,105400,1215300900,36150,36150,36150,36150,1
|
|
20241023,105300,1215264750,36100,36150,36150,36100,115
|
|
20241023,105200,1211108250,36150,36150,36150,36150,0
|
|
20241023,105100,1211108250,36150,36150,36150,36150,3
|
|
20241023,105000,1210999800,36150,36150,36150,36150,28
|
|
20241023,104900,1209987600,36200,36200,36200,36200,272
|
|
20241023,104800,1200141200,36150,36150,36150,36150,43
|
|
20241023,104700,1198586750,36150,36150,36150,36150,35
|
|
20241023,104600,1197321500,36200,36200,36200,36200,4
|
|
20241023,104500,1197176700,36200,36200,36200,36200,195
|
|
20241023,104400,1190117700,36200,36200,36200,36200,10
|
|
20241023,104300,1189755700,36100,36100,36100,36100,1
|
|
20241023,104200,1189719600,36200,36150,36200,36100,81
|
|
20241023,104100,1186789750,36100,35950,36100,35950,1241
|
|
20241023,104000,1142134750,35950,35900,35950,35850,427
|
|
20241023,103900,1126807450,35900,35950,35950,35900,2
|
|
20241023,103800,1126735600,35850,35850,35850,35850,1
|
|
20241023,103700,1126699750,35900,35900,35900,35900,270
|
|
20241023,103600,1117006750,35850,35900,35900,35850,41
|
|
20241023,103500,1115536400,35850,35900,35900,35850,187
|
|
20241023,103400,1108824050,35900,35900,35900,35900,1
|
|
20241023,103300,1108788150,35900,35900,35900,35900,0
|
|
20241023,103200,1108788150,35900,35950,35950,35900,327
|
|
20241023,103100,1097043500,35950,36000,36000,35950,50
|
|
20241023,103000,1095243550,36000,36000,36000,36000,7
|
|
20241023,102900,1094991550,36000,35950,36000,35950,16
|
|
20241023,102800,1094416250,35950,35900,35950,35900,63
|
|
20241023,102700,1092151450,35950,35950,35950,35950,210
|
|
20241023,102600,1084601950,36050,36050,36050,35950,18
|
|
20241023,102500,1083954650,35950,36050,36050,35950,2
|
|
20241023,102400,1083882650,35900,35900,35900,35900,32
|
|
20241023,102300,1082733850,35900,36100,36100,35900,62
|
|
20241023,102200,1080499850,36100,36100,36150,35950,363
|
|
20241023,102100,1067423200,36100,36000,36150,36000,67
|
|
20241023,102000,1065006500,36000,35850,36000,35850,1865
|
|
20241023,101900,998021050,35950,35950,35950,35950,2
|
|
20241023,101800,997949150,35900,36000,36000,35900,3070
|
|
20241023,101700,887605850,36000,36000,36000,36000,238
|
|
20241023,101600,879037850,36000,36000,36000,36000,4
|
|
20241023,101500,878893850,36000,36150,36150,36000,501
|
|
20241023,101400,860827900,36200,36250,36250,36200,781
|
|
20241023,101300,832545350,36250,36300,36300,36250,39
|
|
20241023,101200,831131350,36300,36350,36350,36300,509
|
|
20241023,101100,812647100,36350,36350,36350,36350,59
|
|
20241023,101000,810502450,36350,36350,36350,36350,321
|
|
20241023,100900,798834100,36350,36350,36350,36350,110
|
|
20241023,100800,794835600,36350,36350,36350,36350,37
|
|
20241023,100700,793490650,36400,36400,36400,36400,51
|
|
20241023,100600,791634250,36450,36500,36500,36450,157
|
|
20241023,100500,785911550,36500,36500,36500,36450,31
|
|
20241023,100400,784780100,36450,36450,36450,36450,4
|
|
20241023,100300,784634300,36550,36550,36550,36550,5
|
|
20241023,100200,784451550,36550,36500,36600,36500,125
|
|
20241023,100100,779883200,36400,36600,36600,36400,4
|
|
20241023,100000,779737100,36450,36400,36450,36350,98
|
|
20241023,095900,776166350,36350,36400,36450,36350,194
|
|
20241023,095800,769104700,36400,36300,36400,36300,291
|
|
20241023,095700,758541300,36300,36500,36500,36300,70
|
|
20241023,095600,755994300,36300,36550,36600,36300,1939
|
|
20241023,095500,685563650,36600,36550,36600,36550,103
|
|
20241023,095400,681798500,36550,36600,36600,36550,8
|
|
20241023,095300,681505800,36650,36700,36700,36650,122
|
|
20241023,095200,677033900,36700,36700,36700,36700,1
|
|
20241023,095100,676997200,36700,36850,36850,36700,3
|
|
20241023,095000,676886950,36700,36800,36800,36700,500
|
|
20241023,094900,658534200,36700,36700,36700,36700,0
|
|
20241023,094800,658534200,36700,36700,36750,36700,47
|
|
20241023,094700,656809050,36700,36750,36750,36650,562
|
|
20241023,094600,636196600,36750,36750,36750,36750,0
|
|
20241023,094500,636196600,36750,36900,36900,36750,3078
|
|
20241023,094400,522726800,36900,37050,37050,36900,2331
|
|
20241023,094300,436630200,36950,37000,37000,36950,56
|
|
20241023,094200,434558250,37000,37050,37050,37000,2190
|
|
20241023,094100,353473100,37050,37150,37150,37050,1848
|
|
20241023,094000,284873300,37150,37150,37150,37150,40
|
|
20241023,093900,283387300,37200,37200,37200,37200,5
|
|
20241023,093800,283201300,37150,37150,37150,37150,1
|
|
20241023,093700,283164150,37250,37250,37250,37250,0
|
|
20241023,093600,283164150,37250,37200,37250,37150,377
|
|
20241023,093500,269128050,37200,37200,37200,37200,1
|
|
20241023,093400,269090850,37250,37250,37250,37250,1
|
|
20241023,093300,269053600,37150,37150,37150,37150,0
|
|
20241023,093200,269053600,37150,37200,37200,37150,241
|
|
20241023,093100,260100100,37200,37200,37200,37200,1
|
|
20241023,093000,260062900,37200,37200,37200,37200,2
|
|
20241023,092900,259988500,37150,37150,37150,37150,0
|
|
20241023,092800,259988500,37150,37150,37150,37150,1
|
|
20241023,092700,259951350,37200,37200,37200,37200,47
|
|
20241023,092600,258202950,37200,37200,37200,37200,0
|
|
20241023,092500,258202950,37200,37200,37200,37200,85
|
|
20241023,092400,255040950,37200,37250,37250,37200,2
|
|
20241023,092300,254966500,37150,37150,37150,37150,0
|
|
20241023,092200,254966500,37150,37150,37150,37150,1
|
|
20241023,092100,254929350,37150,37200,37200,37150,1005
|
|
20241023,092000,217543400,37200,37300,37300,37200,95
|
|
20241023,091900,214006350,37300,37300,37300,37250,20
|
|
20241023,091800,213260450,37200,37200,37200,37200,1
|
|
20241023,091700,213223250,37200,37200,37200,37200,11
|
|
20241023,091600,212814050,37200,37250,37250,37200,1086
|
|
20241023,091500,172360600,37300,37300,37300,37300,365
|
|
20241023,091400,158746100,37250,37250,37250,37250,0
|
|
20241023,091300,158746100,37250,37250,37250,37250,0
|
|
20241023,091200,158746100,37250,37250,37250,37250,1
|
|
20241023,091100,158708850,37250,37250,37250,37250,1
|
|
20241023,091000,158671600,37250,37300,37300,37250,443
|
|
20241023,090900,142147750,37300,37300,37300,37300,20
|
|
20241023,090800,141401750,37300,37450,37550,37300,1495
|
|
20241023,090700,85470900,37500,37550,37550,37500,464
|
|
20241023,090600,68050550,37550,37550,37550,37550,0
|
|
20241023,090500,68050550,37550,37650,37700,37550,249
|
|
20241023,090400,58689650,37700,37800,37800,37700,633
|
|
20241023,090300,34772450,37800,37800,37800,37800,12
|
|
20241023,090200,34318850,37700,37550,37700,37550,318
|
|
20241023,090100,22340550,37350,37350,37350,37350,300
|
|
20241023,090000,11135550,37350,37350,37450,37350,298
|