627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,192300,4013015950,21900,21900,21900,21900,0
|
|
20241004,192200,4013015950,21900,21900,21900,21900,0
|
|
20241004,192100,4013015950,21900,21900,21900,21900,0
|
|
20241004,192000,4013015950,21900,21900,21900,21900,0
|
|
20241004,191900,4013015950,21900,21900,21900,21900,0
|
|
20241004,191800,4013015950,21900,21900,21900,21900,0
|
|
20241004,191700,4013015950,21900,21900,21900,21900,0
|
|
20241004,191600,4013015950,21900,21900,21900,21900,0
|
|
20241004,191500,4013015950,21900,21900,21900,21900,0
|
|
20241004,191400,4013015950,21900,21900,21900,21900,0
|
|
20241004,191300,4013015950,21900,21900,21900,21900,0
|
|
20241004,191200,4013015950,21900,21900,21900,21900,0
|
|
20241004,191100,4013015950,21900,21900,21900,21900,0
|
|
20241004,191000,4013015950,21900,21900,21900,21900,0
|
|
20241004,190900,4013015950,21900,21900,21900,21900,0
|
|
20241004,190800,4013015950,21900,21900,21900,21900,0
|
|
20241004,190700,4013015950,21900,21900,21900,21900,0
|
|
20241004,190600,4013015950,21900,21900,21900,21900,0
|
|
20241004,190500,4013015950,21900,21900,21900,21900,0
|
|
20241004,190400,4013015950,21900,21900,21900,21900,0
|
|
20241004,190300,4013015950,21900,21900,21900,21900,0
|
|
20241004,190200,4013015950,21900,21900,21900,21900,0
|
|
20241004,190100,4013015950,21900,21900,21900,21900,0
|
|
20241004,190000,4013015950,21900,21900,21900,21900,0
|
|
20241004,185900,4013015950,21900,21900,21900,21900,0
|
|
20241004,185800,4013015950,21900,21900,21900,21900,0
|
|
20241004,185700,4013015950,21900,21900,21900,21900,0
|
|
20241004,185600,4013015950,21900,21900,21900,21900,0
|
|
20241004,185500,4013015950,21900,21900,21900,21900,0
|
|
20241004,185400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,185300,4013015950,21900,21900,21900,21900,0
|
|
20241004,185200,4013015950,21900,21900,21900,21900,0
|
|
20241004,185100,4013015950,21900,21900,21900,21900,0
|
|
20241004,185000,4013015950,21900,21900,21900,21900,0
|
|
20241004,184900,4013015950,21900,21900,21900,21900,0
|
|
20241004,184800,4013015950,21900,21900,21900,21900,0
|
|
20241004,184700,4013015950,21900,21900,21900,21900,0
|
|
20241004,184600,4013015950,21900,21900,21900,21900,0
|
|
20241004,184500,4013015950,21900,21900,21900,21900,0
|
|
20241004,184400,4013015950,21900,21900,21900,21900,0
|
|
20241004,184300,4013015950,21900,21900,21900,21900,0
|
|
20241004,184200,4013015950,21900,21900,21900,21900,0
|
|
20241004,184100,4013015950,21900,21900,21900,21900,0
|
|
20241004,184000,4013015950,21900,21900,21900,21900,0
|
|
20241004,183900,4013015950,21900,21900,21900,21900,0
|
|
20241004,183800,4013015950,21900,21900,21900,21900,0
|
|
20241004,183700,4013015950,21900,21900,21900,21900,0
|
|
20241004,183600,4013015950,21900,21900,21900,21900,0
|
|
20241004,183500,4013015950,21900,21900,21900,21900,0
|
|
20241004,183400,4013015950,21900,21900,21900,21900,0
|
|
20241004,183300,4013015950,21900,21900,21900,21900,0
|
|
20241004,183200,4013015950,21900,21900,21900,21900,0
|
|
20241004,183100,4013015950,21900,21900,21900,21900,0
|
|
20241004,183000,4013015950,21900,21900,21900,21900,0
|
|
20241004,182900,4013015950,21900,21900,21900,21900,0
|
|
20241004,182800,4013015950,21900,21900,21900,21900,0
|
|
20241004,182700,4013015950,21900,21900,21900,21900,0
|
|
20241004,182600,4013015950,21900,21900,21900,21900,0
|
|
20241004,182500,4013015950,21900,21900,21900,21900,0
|
|
20241004,182400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,182300,4013015950,21900,21900,21900,21900,0
|
|
20241004,182200,4013015950,21900,21900,21900,21900,0
|
|
20241004,182100,4013015950,21900,21900,21900,21900,0
|
|
20241004,182000,4013015950,21900,21900,21900,21900,0
|
|
20241004,181900,4013015950,21900,21900,21900,21900,0
|
|
20241004,181800,4013015950,21900,21900,21900,21900,0
|
|
20241004,181700,4013015950,21900,21900,21900,21900,0
|
|
20241004,181600,4013015950,21900,21900,21900,21900,0
|
|
20241004,181500,4013015950,21900,21900,21900,21900,0
|
|
20241004,181400,4013015950,21900,21900,21900,21900,0
|
|
20241004,181300,4013015950,21900,21900,21900,21900,0
|
|
20241004,181200,4013015950,21900,21900,21900,21900,0
|
|
20241004,181100,4013015950,21900,21900,21900,21900,0
|
|
20241004,181000,4013015950,21900,21900,21900,21900,0
|
|
20241004,180900,4013015950,21900,21900,21900,21900,0
|
|
20241004,180800,4013015950,21900,21900,21900,21900,0
|
|
20241004,180700,4013015950,21900,21900,21900,21900,0
|
|
20241004,180600,4013015950,21900,21900,21900,21900,0
|
|
20241004,180500,4013015950,21900,21900,21900,21900,0
|
|
20241004,180400,4013015950,21900,21900,21900,21900,0
|
|
20241004,180300,4013015950,21900,21900,21900,21900,0
|
|
20241004,180200,4013015950,21900,21900,21900,21900,0
|
|
20241004,180100,4013015950,21900,21900,21900,21900,0
|
|
20241004,180000,4013015950,21900,21900,21900,21900,0
|
|
20241004,175900,4013015950,21900,21900,21900,21900,0
|
|
20241004,175800,4013015950,21900,21900,21900,21900,0
|
|
20241004,175700,4013015950,21900,21900,21900,21900,0
|
|
20241004,175600,4013015950,21900,21900,21900,21900,0
|
|
20241004,175500,4013015950,21900,21900,21900,21900,0
|
|
20241004,175400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,175300,4013015950,21900,21900,21900,21900,0
|
|
20241004,175200,4013015950,21900,21900,21900,21900,0
|
|
20241004,175100,4013015950,21900,21900,21900,21900,0
|
|
20241004,175000,4013015950,21900,21900,21900,21900,0
|
|
20241004,174900,4013015950,21900,21900,21900,21900,0
|
|
20241004,174800,4013015950,21900,21900,21900,21900,0
|
|
20241004,174700,4013015950,21900,21900,21900,21900,0
|
|
20241004,174600,4013015950,21900,21900,21900,21900,0
|
|
20241004,174500,4013015950,21900,21900,21900,21900,0
|
|
20241004,174400,4013015950,21900,21900,21900,21900,0
|
|
20241004,174300,4013015950,21900,21900,21900,21900,0
|
|
20241004,174200,4013015950,21900,21900,21900,21900,0
|
|
20241004,174100,4013015950,21900,21900,21900,21900,0
|
|
20241004,174000,4013015950,21900,21900,21900,21900,0
|
|
20241004,173900,4013015950,21900,21900,21900,21900,0
|
|
20241004,173800,4013015950,21900,21900,21900,21900,0
|
|
20241004,173700,4013015950,21900,21900,21900,21900,0
|
|
20241004,173600,4013015950,21900,21900,21900,21900,0
|
|
20241004,173500,4013015950,21900,21900,21900,21900,0
|
|
20241004,173400,4013015950,21900,21900,21900,21900,0
|
|
20241004,173300,4013015950,21900,21900,21900,21900,0
|
|
20241004,173200,4013015950,21900,21900,21900,21900,0
|
|
20241004,173100,4013015950,21900,21900,21900,21900,0
|
|
20241004,173000,4013015950,21900,21900,21900,21900,0
|
|
20241004,172900,4013015950,21900,21900,21900,21900,0
|
|
20241004,172800,4013015950,21900,21900,21900,21900,0
|
|
20241004,172700,4013015950,21900,21900,21900,21900,0
|
|
20241004,172600,4013015950,21900,21900,21900,21900,0
|
|
20241004,172500,4013015950,21900,21900,21900,21900,0
|
|
20241004,172400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,172300,4013015950,21900,21900,21900,21900,0
|
|
20241004,172200,4013015950,21900,21900,21900,21900,0
|
|
20241004,172100,4013015950,21900,21900,21900,21900,0
|
|
20241004,172000,4013015950,21900,21900,21900,21900,0
|
|
20241004,171900,4013015950,21900,21900,21900,21900,0
|
|
20241004,171800,4013015950,21900,21900,21900,21900,0
|
|
20241004,171700,4013015950,21900,21900,21900,21900,0
|
|
20241004,171600,4013015950,21900,21900,21900,21900,0
|
|
20241004,171500,4013015950,21900,21900,21900,21900,0
|
|
20241004,171400,4013015950,21900,21900,21900,21900,0
|
|
20241004,171300,4013015950,21900,21900,21900,21900,0
|
|
20241004,171200,4013015950,21900,21900,21900,21900,0
|
|
20241004,171100,4013015950,21900,21900,21900,21900,0
|
|
20241004,171000,4013015950,21900,21900,21900,21900,0
|
|
20241004,170900,4013015950,21900,21900,21900,21900,0
|
|
20241004,170800,4013015950,21900,21900,21900,21900,0
|
|
20241004,170700,4013015950,21900,21900,21900,21900,0
|
|
20241004,170600,4013015950,21900,21900,21900,21900,0
|
|
20241004,170500,4013015950,21900,21900,21900,21900,0
|
|
20241004,170400,4013015950,21900,21900,21900,21900,0
|
|
20241004,170300,4013015950,21900,21900,21900,21900,0
|
|
20241004,170200,4013015950,21900,21900,21900,21900,0
|
|
20241004,170100,4013015950,21900,21900,21900,21900,0
|
|
20241004,170000,4013015950,21900,21900,21900,21900,0
|
|
20241004,165900,4013015950,21900,21900,21900,21900,0
|
|
20241004,165800,4013015950,21900,21900,21900,21900,0
|
|
20241004,165700,4013015950,21900,21900,21900,21900,0
|
|
20241004,165600,4013015950,21900,21900,21900,21900,0
|
|
20241004,165500,4013015950,21900,21900,21900,21900,0
|
|
20241004,165400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,165300,4013015950,21900,21900,21900,21900,0
|
|
20241004,165200,4013015950,21900,21900,21900,21900,0
|
|
20241004,165100,4013015950,21900,21900,21900,21900,0
|
|
20241004,165000,4013015950,21900,21900,21900,21900,0
|
|
20241004,164900,4013015950,21900,21900,21900,21900,0
|
|
20241004,164800,4013015950,21900,21900,21900,21900,0
|
|
20241004,164700,4013015950,21900,21900,21900,21900,0
|
|
20241004,164600,4013015950,21900,21900,21900,21900,0
|
|
20241004,164500,4013015950,21900,21900,21900,21900,0
|
|
20241004,164400,4013015950,21900,21900,21900,21900,0
|
|
20241004,164300,4013015950,21900,21900,21900,21900,0
|
|
20241004,164200,4013015950,21900,21900,21900,21900,0
|
|
20241004,164100,4013015950,21900,21900,21900,21900,0
|
|
20241004,164000,4013015950,21900,21900,21900,21900,0
|
|
20241004,163900,4013015950,21900,21900,21900,21900,0
|
|
20241004,163800,4013015950,21900,21900,21900,21900,0
|
|
20241004,163700,4013015950,21900,21900,21900,21900,0
|
|
20241004,163600,4013015950,21900,21900,21900,21900,0
|
|
20241004,163500,4013015950,21900,21900,21900,21900,0
|
|
20241004,163400,4013015950,21900,21900,21900,21900,0
|
|
20241004,163300,4013015950,21900,21900,21900,21900,0
|
|
20241004,163200,4013015950,21900,21900,21900,21900,0
|
|
20241004,163100,4013015950,21900,21900,21900,21900,0
|
|
20241004,163000,4013015950,21900,21900,21900,21900,0
|
|
20241004,162900,4013015950,21900,21900,21900,21900,0
|
|
20241004,162800,4013015950,21900,21900,21900,21900,0
|
|
20241004,162700,4013015950,21900,21900,21900,21900,0
|
|
20241004,162600,4013015950,21900,21900,21900,21900,0
|
|
20241004,162500,4013015950,21900,21900,21900,21900,0
|
|
20241004,162400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,162300,4013015950,21900,21900,21900,21900,0
|
|
20241004,162200,4013015950,21900,21900,21900,21900,0
|
|
20241004,162100,4013015950,21900,21900,21900,21900,0
|
|
20241004,162000,4013015950,21900,21900,21900,21900,0
|
|
20241004,161900,4013015950,21900,21900,21900,21900,0
|
|
20241004,161800,4013015950,21900,21900,21900,21900,0
|
|
20241004,161700,4013015950,21900,21900,21900,21900,0
|
|
20241004,161600,4013015950,21900,21900,21900,21900,0
|
|
20241004,161500,4013015950,21900,21900,21900,21900,0
|
|
20241004,161400,4013015950,21900,21900,21900,21900,0
|
|
20241004,161300,4013015950,21900,21900,21900,21900,0
|
|
20241004,161200,4013015950,21900,21900,21900,21900,0
|
|
20241004,161100,4013015950,21900,21900,21900,21900,0
|
|
20241004,161000,4013015950,21900,21900,21900,21900,0
|
|
20241004,160900,4013015950,21900,21900,21900,21900,0
|
|
20241004,160800,4013015950,21900,21900,21900,21900,0
|
|
20241004,160700,4013015950,21900,21900,21900,21900,0
|
|
20241004,160600,4013015950,21900,21900,21900,21900,0
|
|
20241004,160500,4013015950,21900,21900,21900,21900,0
|
|
20241004,160400,4013015950,21900,21900,21900,21900,0
|
|
20241004,160300,4013015950,21900,21900,21900,21900,0
|
|
20241004,160200,4013015950,21900,21900,21900,21900,0
|
|
20241004,160100,4013015950,21900,21900,21900,21900,0
|
|
20241004,160000,4013015950,21900,21900,21900,21900,0
|
|
20241004,155900,4013015950,21900,21900,21900,21900,0
|
|
20241004,155800,4013015950,21900,21900,21900,21900,0
|
|
20241004,155700,4013015950,21900,21900,21900,21900,0
|
|
20241004,155600,4013015950,21900,21900,21900,21900,0
|
|
20241004,155500,4013015950,21900,21900,21900,21900,0
|
|
20241004,155400,4013015950,21900,21900,21900,21900,5935
|
|
20241004,155300,4013015950,21900,21900,21900,21900,0
|
|
20241004,155200,4013015950,21900,21900,21900,21900,0
|
|
20241004,155100,4013015950,21900,21900,21900,21900,0
|
|
20241004,155000,4013015950,21900,21900,21900,21900,0
|
|
20241004,154900,4013015950,21900,21900,21900,21900,0
|
|
20241004,154800,4013015950,21900,21900,21900,21900,0
|
|
20241004,154700,4013015950,21900,21900,21900,21900,0
|
|
20241004,154600,4013015950,21900,21900,21900,21900,0
|
|
20241004,154500,4013015950,21900,21900,21900,21900,0
|
|
20241004,154400,4013015950,21900,21900,21900,21900,0
|
|
20241004,154300,4013015950,21900,21900,21900,21900,0
|
|
20241004,154200,4013015950,21900,21900,21900,21900,0
|
|
20241004,154100,4013015950,21900,21900,21900,21900,0
|
|
20241004,154000,4013015950,21900,21900,21900,21900,0
|
|
20241004,153900,4013015950,21900,21900,21900,21900,0
|
|
20241004,153800,4013015950,21900,21900,21900,21900,0
|
|
20241004,153700,4013015950,21900,21900,21900,21900,0
|
|
20241004,153600,4013015950,21900,21900,21900,21900,0
|
|
20241004,153500,4013015950,21900,21900,21900,21900,0
|
|
20241004,153400,4013015950,21900,21900,21900,21900,0
|
|
20241004,153300,4013015950,21900,21900,21900,21900,0
|
|
20241004,153200,4013015950,21900,21900,21900,21900,0
|
|
20241004,153100,4013015950,21900,21900,21900,21900,0
|
|
20241004,153000,4013015950,21900,21900,21900,21900,5935
|
|
20241004,152900,3883039450,22000,22000,22000,22000,0
|
|
20241004,152800,3883039450,22000,22000,22000,22000,0
|
|
20241004,152700,3883039450,22000,22000,22000,22000,0
|
|
20241004,152600,3883039450,22000,22000,22000,22000,0
|
|
20241004,152500,3883039450,22000,22000,22000,22000,0
|
|
20241004,152400,3883039450,22000,22000,22000,22000,0
|
|
20241004,152300,3883039450,22000,22000,22000,22000,0
|
|
20241004,152200,3883039450,22000,22000,22000,22000,0
|
|
20241004,152100,3883039450,22000,22000,22000,22000,0
|
|
20241004,152000,3883039450,22000,22000,22000,22000,0
|
|
20241004,151900,3883039450,22000,21950,22050,21950,358
|
|
20241004,151800,3875171800,22000,22000,22000,21950,68
|
|
20241004,151700,3873677900,22000,22050,22050,22000,93
|
|
20241004,151600,3871630550,22050,22000,22050,22000,786
|
|
20241004,151500,3854337500,22000,22000,22000,21950,81
|
|
20241004,151400,3852556150,22000,22000,22000,22000,202
|
|
20241004,151300,3848112150,22000,22000,22000,21950,49
|
|
20241004,151200,3847034350,22000,22000,22000,21950,850
|
|
20241004,151100,3828362800,22000,22000,22000,21950,112
|
|
20241004,151000,3825898900,22000,21950,22000,21950,416
|
|
20241004,150900,3816757000,22000,22000,22000,21950,237
|
|
20241004,150800,3811548950,22000,22000,22000,21950,712
|
|
20241004,150700,3795909950,21950,21950,22000,21950,120
|
|
20241004,150600,3793274650,22000,22050,22050,22000,1063
|
|
20241004,150500,3769887350,22000,22050,22100,22000,2296
|
|
20241004,150400,3719349150,22000,22050,22150,22000,499
|
|
20241004,150300,3708350850,22100,22100,22150,22050,674
|
|
20241004,150200,3693458100,22050,22050,22150,22050,141
|
|
20241004,150100,3690347500,22050,22100,22150,22050,1018
|
|
20241004,150000,3667864350,22100,22100,22100,22050,130
|
|
20241004,145900,3664995100,22100,22100,22100,22100,202
|
|
20241004,145800,3660530900,22100,22100,22100,22050,79
|
|
20241004,145700,3658786450,22100,22100,22100,22100,283
|
|
20241004,145600,3652532150,22050,22100,22100,22050,60
|
|
20241004,145500,3651206200,22100,22100,22100,22100,53
|
|
20241004,145400,3650034900,22100,22100,22100,22050,358
|
|
20241004,145300,3642127300,22100,22100,22100,22000,38
|
|
20241004,145200,3641288800,22100,22100,22100,22050,430
|
|
20241004,145100,3631797500,22100,22050,22100,22050,765
|
|
20241004,145000,3614927550,22100,22100,22100,22100,197
|
|
20241004,144900,3610573850,22100,22100,22150,22100,72
|
|
20241004,144800,3608982300,22150,22050,22150,22050,460
|
|
20241004,144700,3598815200,22100,22100,22100,22100,19
|
|
20241004,144600,3598395300,22100,22150,22150,22100,512
|
|
20241004,144500,3587071350,22150,22150,22150,22100,120
|
|
20241004,144400,3584415400,22100,22150,22150,22100,109
|
|
20241004,144300,3582004700,22150,22150,22150,22150,192
|
|
20241004,144200,3577751900,22100,22150,22150,22100,227
|
|
20241004,144100,3572729550,22100,22150,22150,22050,754
|
|
20241004,144000,3556068200,22100,22100,22150,22100,59
|
|
20241004,143900,3554763550,22150,22150,22200,22100,566
|
|
20241004,143800,3542223500,22150,22150,22150,22150,219
|
|
20241004,143700,3537372650,22150,22100,22150,22100,237
|
|
20241004,143600,3532123350,22150,22150,22150,22150,160
|
|
20241004,143500,3528579350,22150,22150,22150,22100,222
|
|
20241004,143400,3523662800,22150,22150,22150,22100,412
|
|
20241004,143300,3514537300,22150,22150,22150,22100,79
|
|
20241004,143200,3512787500,22150,22150,22150,22100,202
|
|
20241004,143100,3508313250,22150,22150,22150,22100,56
|
|
20241004,143000,3507073250,22150,22150,22150,22150,316
|
|
20241004,142900,3500073850,22150,22150,22200,22150,102
|
|
20241004,142800,3497814450,22200,22150,22200,22150,233
|
|
20241004,142700,3492653400,22150,22200,22200,22100,250
|
|
20241004,142600,3487111150,22150,22200,22200,22100,312
|
|
20241004,142500,3480194550,22200,22100,22200,22100,69
|
|
20241004,142400,3478666450,22150,22150,22200,22150,342
|
|
20241004,142300,3471089850,22150,22200,22200,22100,219
|
|
20241004,142200,3466238950,22150,22100,22200,22100,308
|
|
20241004,142100,3459430350,22100,22150,22200,22100,320
|
|
20241004,142000,3452342450,22200,22200,22200,22150,47
|
|
20241004,141900,3451299250,22200,22200,22200,22150,256
|
|
20241004,141800,3445616200,22150,22150,22200,22150,437
|
|
20241004,141700,3435932200,22150,22100,22150,22100,231
|
|
20241004,141600,3430816900,22100,22100,22150,22100,458
|
|
20241004,141500,3420693450,22100,22100,22100,22100,356
|
|
20241004,141400,3412825850,22100,22100,22100,22100,102
|
|
20241004,141300,3410571650,22100,22150,22150,22100,140
|
|
20241004,141200,3407477450,22100,22100,22150,22100,315
|
|
20241004,141100,3400511750,22100,22150,22150,22100,80
|
|
20241004,141000,3398740950,22100,22150,22150,22050,545
|
|
20241004,140900,3386703550,22200,22200,22200,22100,213
|
|
20241004,140800,3381986050,22150,22150,22150,22100,270
|
|
20241004,140700,3376006050,22150,22150,22150,22150,98
|
|
20241004,140600,3373835350,22150,22100,22150,22100,338
|
|
20241004,140500,3366355600,22100,22100,22150,22100,64
|
|
20241004,140400,3364939900,22150,22100,22150,22100,245
|
|
20241004,140300,3359524850,22150,22100,22150,22050,100
|
|
20241004,140200,3357315100,22100,22150,22150,22100,76
|
|
20241004,140100,3355634200,22100,22100,22100,22050,243
|
|
20241004,140000,3350264650,22100,22100,22100,22100,93
|
|
20241004,135900,3348209350,22050,22000,22100,22000,334
|
|
20241004,135800,3340844450,22000,22050,22050,22000,160
|
|
20241004,135700,3337318700,22050,22050,22150,22000,1188
|
|
20241004,135600,3311167850,22050,22100,22150,22000,159
|
|
20241004,135500,3307662700,22100,22200,22200,22100,207
|
|
20241004,135400,3303077300,22150,22150,22200,22050,281
|
|
20241004,135300,3296863600,22150,22150,22150,22150,221
|
|
20241004,135200,3291968450,22150,22150,22150,22100,54
|
|
20241004,135100,3290772450,22150,22150,22150,22150,117
|
|
20241004,135000,3288180900,22150,22100,22150,22100,333
|
|
20241004,134900,3280810000,22100,22100,22150,22100,60
|
|
20241004,134800,3279481400,22100,22150,22150,22050,816
|
|
20241004,134700,3261444300,22150,22200,22200,22100,546
|
|
20241004,134600,3249354950,22200,22250,22250,22150,215
|
|
20241004,134500,3244582000,22150,22200,22250,22150,217
|
|
20241004,134400,3239769450,22150,22200,22300,22150,511
|
|
20241004,134300,3228417900,22300,22300,22300,22250,43
|
|
20241004,134200,3227460850,22200,22300,22300,22200,286
|
|
20241004,134100,3221111450,22300,22300,22300,22150,770
|
|
20241004,134000,3204006950,22300,22350,22350,22300,93
|
|
20241004,133900,3201931400,22300,22300,22350,22250,1471
|
|
20241004,133800,3169126050,22300,22350,22350,22300,549
|
|
20241004,133700,3156874000,22350,22350,22350,22300,979
|
|
20241004,133600,3134994100,22350,22350,22350,22350,66
|
|
20241004,133500,3133519000,22350,22350,22350,22350,659
|
|
20241004,133400,3118790350,22350,22350,22350,22300,513
|
|
20241004,133300,3107329800,22300,22350,22350,22300,753
|
|
20241004,133200,3090521300,22350,22350,22400,22300,648
|
|
20241004,133100,3076039600,22350,22350,22400,22350,1224
|
|
20241004,133000,3048681550,22350,22350,22350,22350,1392
|
|
20241004,132900,3017570350,22350,22300,22350,22300,211
|
|
20241004,132800,3012854900,22300,22300,22350,22300,481
|
|
20241004,132700,3002120050,22350,22300,22350,22250,1387
|
|
20241004,132600,2971188100,22300,22300,22300,22250,510
|
|
20241004,132500,2959821350,22300,22300,22300,22250,413
|
|
20241004,132400,2950611500,22300,22300,22300,22250,286
|
|
20241004,132300,2944234350,22250,22250,22300,22250,626
|
|
20241004,132200,2930303650,22250,22300,22300,22250,641
|
|
20241004,132100,2916011000,22250,22300,22300,22200,655
|
|
20241004,132000,2901429650,22300,22250,22300,22250,502
|
|
20241004,131900,2890250350,22250,22250,22250,22200,778
|
|
20241004,131800,2872945000,22250,22200,22250,22150,295
|
|
20241004,131700,2866390000,22200,22150,22250,22100,5927
|
|
20241004,131600,2734968750,22100,22100,22150,22050,1591
|
|
20241004,131500,2699809350,22100,21950,22100,21950,3979
|
|
20241004,131400,2612056650,22000,21950,22000,21950,1135
|
|
20241004,131300,2587119700,21900,21950,21950,21900,522
|
|
20241004,131200,2575677950,21900,22000,22000,21900,2757
|
|
20241004,131100,2515291750,22000,21950,22000,21950,682
|
|
20241004,131000,2500317650,21950,21950,21950,21950,235
|
|
20241004,130900,2495159400,21950,21950,21950,21950,30
|
|
20241004,130800,2494500900,21950,21900,21950,21900,293
|
|
20241004,130700,2488075450,21900,21900,21900,21900,233
|
|
20241004,130600,2482972750,21900,21900,21900,21900,172
|
|
20241004,130500,2479205950,21900,21900,21900,21900,114
|
|
20241004,130400,2476709350,21900,21900,21900,21850,36
|
|
20241004,130300,2475921000,21900,21900,21900,21900,66
|
|
20241004,130200,2474475600,21900,21900,21900,21850,130
|
|
20241004,130100,2471629350,21900,21850,21900,21850,57
|
|
20241004,130000,2470382600,21900,21900,21900,21850,87
|
|
20241004,125900,2468481350,21900,21900,21900,21850,132
|
|
20241004,125800,2465590650,21850,21700,21900,21700,23
|
|
20241004,125700,2465089100,21750,21900,21900,21750,4888
|
|
20241004,125600,2358752200,21850,21850,21900,21750,1354
|
|
20241004,125500,2329218950,21850,21900,21900,21850,378
|
|
20241004,125400,2320958300,21900,21900,21900,21900,4
|
|
20241004,125300,2320870700,21900,21900,21900,21900,126
|
|
20241004,125200,2318111300,21900,21900,21900,21850,89
|
|
20241004,125100,2316162850,21900,21850,21900,21850,106
|
|
20241004,125000,2313842600,21900,21900,21900,21900,156
|
|
20241004,124900,2310426200,21900,21900,21900,21900,11
|
|
20241004,124800,2310185300,21900,21900,21900,21850,29
|
|
20241004,124700,2309550300,21900,21900,21900,21900,240
|
|
20241004,124600,2304294300,21850,22000,22000,21850,13
|
|
20241004,124500,2304009700,21900,21950,21950,21900,1244
|
|
20241004,124400,2276761100,21950,22000,22050,21950,118
|
|
20241004,124300,2274165100,22000,22050,22050,22000,33
|
|
20241004,124200,2273438950,22000,22050,22050,22000,84
|
|
20241004,124100,2271589650,22000,22000,22000,22000,105
|
|
20241004,124000,2269279650,22000,22050,22050,22000,232
|
|
20241004,123900,2264174550,22050,22050,22050,22050,117
|
|
20241004,123800,2261594700,22050,22050,22050,22050,126
|
|
20241004,123700,2258816400,22050,22050,22050,22050,26
|
|
20241004,123600,2258243100,22050,22050,22050,22050,38
|
|
20241004,123500,2257405200,22050,22050,22050,22000,110
|
|
20241004,123400,2254979900,22050,22050,22050,22050,207
|
|
20241004,123300,2250415550,22050,22000,22050,22000,217
|
|
20241004,123200,2245640300,22000,22050,22050,22000,246
|
|
20241004,123100,2240223400,22050,22050,22050,22050,29
|
|
20241004,123000,2239583950,22050,22000,22050,22000,61
|
|
20241004,122900,2238239150,22000,22000,22050,21950,111
|
|
20241004,122800,2235797100,22000,22000,22000,22000,18
|
|
20241004,122700,2235401100,22000,22050,22050,22000,300
|
|
20241004,122600,2228800800,22050,22000,22050,21950,638
|
|
20241004,122500,2214763750,22000,22000,22000,22000,20
|
|
20241004,122400,2214323750,22000,21950,22000,21950,89
|
|
20241004,122300,2212369800,21950,21950,22000,21850,1240
|
|
20241004,122200,2185209450,21950,21950,22000,21950,19
|
|
20241004,122100,2184792300,21950,21950,22000,21950,341
|
|
20241004,122000,2177305900,22000,22000,22000,22000,133
|
|
20241004,121900,2174379900,22000,22000,22000,21950,521
|
|
20241004,121800,2162917950,22000,22000,22000,21950,276
|
|
20241004,121700,2156857050,22000,22000,22000,22000,16
|
|
20241004,121600,2156505050,22000,22000,22000,21950,157
|
|
20241004,121500,2153053550,22000,22000,22050,22000,122
|
|
20241004,121400,2150368500,22050,22050,22050,22000,12
|
|
20241004,121300,2150103950,22050,22050,22050,22000,492
|
|
20241004,121200,2139273350,22000,22050,22050,22000,89
|
|
20241004,121100,2137313400,22050,22050,22050,22000,46
|
|
20241004,121000,2136299600,22050,22050,22050,22050,128
|
|
20241004,120900,2133477200,22050,22000,22050,22000,15
|
|
20241004,120800,2133146700,22000,22050,22050,22000,46
|
|
20241004,120700,2132133350,22050,22050,22050,22050,114
|
|
20241004,120600,2129619650,22000,22000,22050,22000,458
|
|
20241004,120500,2119542400,22000,22050,22050,22000,75
|
|
20241004,120400,2117891300,22050,22050,22050,22050,113
|
|
20241004,120300,2115399650,22050,22000,22050,22000,31
|
|
20241004,120200,2114716150,22000,22000,22000,22000,470
|
|
20241004,120100,2104376150,22000,22000,22000,21950,139
|
|
20241004,120000,2101318200,22000,22050,22050,22000,473
|
|
20241004,115900,2090911350,22050,22050,22050,22000,97
|
|
20241004,115800,2088775300,22050,22050,22050,22050,128
|
|
20241004,115700,2085952900,22050,22050,22050,22050,16
|
|
20241004,115600,2085600100,22050,22050,22050,22050,23
|
|
20241004,115500,2085092950,22050,22050,22050,22000,131
|
|
20241004,115400,2082204450,22100,22100,22100,22050,259
|
|
20241004,115300,2076487650,22150,22100,22150,22100,232
|
|
20241004,115200,2071360300,22100,22100,22100,22100,115
|
|
20241004,115100,2068818800,22050,22100,22100,22050,1111
|
|
20241004,115000,2044269150,22100,22100,22100,22050,38
|
|
20241004,114900,2043429500,22050,22050,22100,22050,322
|
|
20241004,114800,2036324150,22050,22100,22100,22050,93
|
|
20241004,114700,2034272250,22050,22100,22100,22050,78
|
|
20241004,114600,2032550150,22100,22050,22100,22050,335
|
|
20241004,114500,2025158450,22100,22100,22100,22100,8
|
|
20241004,114400,2024981650,22100,22100,22100,22100,52
|
|
20241004,114300,2023832450,22100,22100,22100,22100,107
|
|
20241004,114200,2021467750,22100,22100,22100,22050,66
|
|
20241004,114100,2020009750,22100,22100,22100,22100,53
|
|
20241004,114000,2018838450,22100,22050,22100,22050,10
|
|
20241004,113900,2018617500,22050,22100,22100,22050,106
|
|
20241004,113800,2016278750,22100,22100,22100,22100,704
|
|
20241004,113700,2000720350,22100,22100,22100,22100,1742
|
|
20241004,113600,1962222150,22100,22100,22100,22050,25
|
|
20241004,113500,1961669700,22100,22100,22100,22050,925
|
|
20241004,113400,1941273250,22100,22050,22100,22050,118
|
|
20241004,113300,1938671200,22050,22050,22050,22050,621
|
|
20241004,113200,1924978150,22000,22000,22000,21950,331
|
|
20241004,113100,1917696250,22000,22050,22050,22000,185
|
|
20241004,113000,1913620700,22100,22050,22100,22050,59
|
|
20241004,112900,1912319600,22050,22050,22050,22050,49
|
|
20241004,112800,1911239150,22050,22050,22050,22050,85
|
|
20241004,112700,1909364900,22000,22000,22000,21950,170
|
|
20241004,112600,1905627900,21950,22050,22050,21950,136
|
|
20241004,112500,1902637100,22050,22050,22050,22050,88
|
|
20241004,112400,1900696700,22050,22000,22050,22000,74
|
|
20241004,112300,1899065400,22000,22000,22000,22000,2
|
|
20241004,112200,1899021400,22050,22000,22050,22000,223
|
|
20241004,112100,1894114250,22000,21950,22000,21950,106
|
|
20241004,112000,1891784750,22000,22000,22000,22000,5
|
|
20241004,111900,1891674750,21950,22000,22000,21950,118
|
|
20241004,111800,1889078850,22000,22000,22000,21950,66
|
|
20241004,111700,1887626900,22000,22000,22000,21950,29
|
|
20241004,111600,1886989000,22000,21950,22000,21950,107
|
|
20241004,111500,1884635050,22000,22000,22000,21950,135
|
|
20241004,111400,1881670050,22000,22000,22000,21950,176
|
|
20241004,111300,1877805550,22000,22000,22000,21950,239
|
|
20241004,111200,1872555050,22000,22000,22000,22000,63
|
|
20241004,111100,1871169050,22000,22000,22000,22000,76
|
|
20241004,111000,1869497050,21950,21950,22000,21950,6
|
|
20241004,110900,1869365200,22000,21950,22000,21950,755
|
|
20241004,110800,1852788850,22000,22000,22000,21950,176
|
|
20241004,110700,1848924350,22000,21900,22050,21900,1221
|
|
20241004,110600,1822095350,21900,21950,21950,21900,1026
|
|
20241004,110500,1799624650,21950,22000,22000,21950,387
|
|
20241004,110400,1791122200,22000,21950,22000,21950,187
|
|
20241004,110300,1787016250,21950,22000,22050,21950,172
|
|
20241004,110200,1783232400,22000,22100,22100,21950,159
|
|
20241004,110100,1779729750,22100,22100,22100,21550,9469
|
|
20241004,110000,1572611250,22100,22200,22200,22100,487
|
|
20241004,105900,1561844150,22200,22100,22200,22100,2001
|
|
20241004,105800,1517587450,22100,22050,22100,22050,207
|
|
20241004,105700,1513014000,22100,22100,22100,22100,297
|
|
20241004,105600,1506450300,22100,22100,22100,22100,120
|
|
20241004,105500,1503798300,22100,22050,22100,22050,98
|
|
20241004,105400,1501633750,22050,22050,22100,22050,208
|
|
20241004,105300,1497046300,22100,22100,22100,22050,1333
|
|
20241004,105200,1467637050,22100,22100,22100,22100,139
|
|
20241004,105100,1464565150,22100,22050,22100,22050,433
|
|
20241004,105000,1455013300,22100,22150,22150,22050,1315
|
|
20241004,104900,1425946900,22150,22150,22200,22100,668
|
|
20241004,104800,1411147350,22150,22150,22200,22150,142
|
|
20241004,104700,1407999600,22100,22050,22150,22050,970
|
|
20241004,104600,1386558500,22100,22050,22100,22050,124
|
|
20241004,104500,1383823100,22050,22050,22050,22000,113
|
|
20241004,104400,1381331500,22050,22100,22100,22050,328
|
|
20241004,104300,1374083250,22100,22100,22100,22000,217
|
|
20241004,104200,1369298400,22100,22050,22100,22050,283
|
|
20241004,104100,1363050750,22050,22000,22050,22000,28
|
|
20241004,104000,1362433400,22000,22050,22100,21950,479
|
|
20241004,103900,1351895050,22000,22050,22100,22000,435
|
|
20241004,103800,1342318000,22050,22050,22050,22050,28
|
|
20241004,103700,1341700600,22050,22000,22050,22000,942
|
|
20241004,103600,1320929900,22050,22000,22050,22000,84
|
|
20241004,103500,1319081850,22000,22000,22000,22000,56
|
|
20241004,103400,1317849850,22000,22000,22050,22000,81
|
|
20241004,103300,1316067600,22000,22000,22000,22000,948
|
|
20241004,103200,1295211600,22000,21950,22000,21950,64
|
|
20241004,103100,1293803750,21950,21950,21950,21950,84
|
|
20241004,103000,1291959950,21950,21950,22000,21950,766
|
|
20241004,102900,1275146150,21950,22000,22000,21950,237
|
|
20241004,102800,1269939800,22000,22000,22050,22000,71
|
|
20241004,102700,1268377650,22000,21950,22000,21950,267
|
|
20241004,102600,1262512750,21950,22000,22000,21900,668
|
|
20241004,102500,1247875150,21950,22000,22000,21950,435
|
|
20241004,102400,1238308200,22000,22000,22000,22000,92
|
|
20241004,102300,1236284200,22000,22000,22000,21950,162
|
|
20241004,102200,1232720250,22000,21950,22000,21950,176
|
|
20241004,102100,1228856850,21950,21950,21950,21900,1157
|
|
20241004,102000,1203511100,21950,21950,22000,21950,514
|
|
20241004,101900,1192228750,21900,21900,21950,21900,750
|
|
20241004,101800,1175803050,21950,21900,21950,21900,247
|
|
20241004,101700,1170385150,21950,22000,22000,21950,210
|
|
20241004,101600,1165775450,22000,21900,22000,21900,293
|
|
20241004,101500,1159350700,21950,22000,22000,21950,644
|
|
20241004,101400,1145204100,22000,22050,22050,22000,122
|
|
20241004,101300,1142519000,22000,22050,22050,22000,307
|
|
20241004,101200,1135760750,22050,22050,22050,22050,150
|
|
20241004,101100,1132453250,22000,22050,22050,22000,258
|
|
20241004,101000,1126776650,22000,22050,22050,22000,922
|
|
20241004,100900,1106455700,22050,22000,22050,22000,715
|
|
20241004,100800,1090725000,22000,22000,22000,22000,8
|
|
20241004,100700,1090549000,22000,22000,22000,21950,1058
|
|
20241004,100600,1067275750,22000,21950,22000,21900,150
|
|
20241004,100500,1063984100,21950,21950,22000,21950,233
|
|
20241004,100400,1058869550,22000,22000,22000,21950,1319
|
|
20241004,100300,1029863800,22000,21950,22000,21950,115
|
|
20241004,100200,1027335600,21950,21950,21950,21950,183
|
|
20241004,100100,1023318750,21950,21900,21950,21900,115
|
|
20241004,100000,1020794850,21950,21950,22000,21950,159
|
|
20241004,095900,1017300650,21950,22000,22000,21950,319
|
|
20241004,095800,1010295300,22000,22000,22000,21950,253
|
|
20241004,095700,1004736550,22000,21950,22000,21950,489
|
|
20241004,095600,994000900,21950,21900,21950,21900,79
|
|
20241004,095500,992266900,21850,21950,21950,21850,488
|
|
20241004,095400,981573150,21900,21950,21950,21900,312
|
|
20241004,095300,974734950,21950,21850,22000,21850,1784
|
|
20241004,095200,935652800,21850,21850,21850,21850,8
|
|
20241004,095100,935478000,21800,21800,21800,21800,151
|
|
20241004,095000,932186200,21850,21850,21900,21850,247
|
|
20241004,094900,926789000,21900,21950,21950,21900,272
|
|
20241004,094800,920828900,21950,21950,21950,21850,166
|
|
20241004,094700,917194050,21900,21950,22000,21900,583
|
|
20241004,094600,904398900,21900,21950,22000,21900,1435
|
|
20241004,094500,872880750,21950,21950,21950,21900,325
|
|
20241004,094400,865751800,21850,21900,21950,21850,1093
|
|
20241004,094300,841815800,21900,21850,21900,21850,187
|
|
20241004,094200,837729700,21850,21750,21850,21750,524
|
|
20241004,094100,826313650,21750,21700,21750,21700,71
|
|
20241004,094000,824769550,21750,21750,21750,21750,145
|
|
20241004,093900,821615800,21750,21700,21750,21700,349
|
|
20241004,093800,814037350,21700,21700,21700,21650,123
|
|
20241004,093700,811370800,21650,21800,21800,21650,877
|
|
20241004,093600,792317800,21750,21750,21800,21750,115
|
|
20241004,093500,789813250,21750,21750,21750,21750,933
|
|
20241004,093400,769520500,21750,21800,21900,21750,980
|
|
20241004,093300,748120800,21800,21850,21850,21800,532
|
|
20241004,093200,736517200,21800,21900,21900,21800,117
|
|
20241004,093100,733964150,21900,21900,21900,21800,103
|
|
20241004,093000,731712750,21800,21850,21850,21800,677
|
|
20241004,092900,716944050,21950,21900,21950,21900,251
|
|
20241004,092800,711444500,21900,21950,21950,21900,748
|
|
20241004,092700,695062000,21950,21900,21950,21900,199
|
|
20241004,092600,690695050,21900,21800,21900,21800,446
|
|
20241004,092500,680938250,21900,21800,21900,21800,381
|
|
20241004,092400,672613100,21800,21700,21800,21700,850
|
|
20241004,092300,654144700,21700,21700,21700,21700,238
|
|
20241004,092200,648980100,21700,21750,21750,21700,168
|
|
20241004,092100,645334450,21750,21700,21750,21700,122
|
|
20241004,092000,642683250,21700,21750,21800,21700,408
|
|
20241004,091900,633817100,21750,21750,21750,21750,150
|
|
20241004,091800,630554600,21800,21800,21800,21700,2432
|
|
20241004,091700,577603600,21750,21800,21800,21750,314
|
|
20241004,091600,570761950,21800,21900,22000,21800,1883
|
|
20241004,091500,529590850,22000,21950,22000,21850,2549
|
|
20241004,091400,473650300,21900,21900,21900,21750,416
|
|
20241004,091300,464540350,21900,21900,21950,21850,748
|
|
20241004,091200,448159150,21950,21750,21950,21750,2233
|
|
20241004,091100,399320300,21750,21650,21800,21650,208
|
|
20241004,091000,394799700,21600,21650,21750,21600,1999
|
|
20241004,090900,351501550,21650,21700,21750,21600,690
|
|
20241004,090800,336545450,21750,21550,21750,21550,3068
|
|
20241004,090700,270081650,21550,21500,21550,21500,886
|
|
20241004,090600,251010650,21550,21450,21550,21450,237
|
|
20241004,090500,245912300,21450,21450,21500,21400,773
|
|
20241004,090400,229324050,21450,21500,21550,21450,1376
|
|
20241004,090300,199773800,21550,21600,21600,21500,1544
|
|
20241004,090200,166511650,21550,21600,21600,21500,549
|
|
20241004,090100,154700700,21600,21450,21600,21450,240
|
|
20241004,090000,149517450,21600,21400,21600,21350,6911
|