628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,192400,2235177700,21850,21850,21850,21850,0
|
|
20241011,192300,2235177700,21850,21850,21850,21850,0
|
|
20241011,192200,2235177700,21850,21850,21850,21850,0
|
|
20241011,192100,2235177700,21850,21850,21850,21850,0
|
|
20241011,192000,2235177700,21850,21850,21850,21850,0
|
|
20241011,191900,2235177700,21850,21850,21850,21850,0
|
|
20241011,191800,2235177700,21850,21850,21850,21850,0
|
|
20241011,191700,2235177700,21850,21850,21850,21850,0
|
|
20241011,191600,2235177700,21850,21850,21850,21850,0
|
|
20241011,191500,2235177700,21850,21850,21850,21850,0
|
|
20241011,191400,2235177700,21850,21850,21850,21850,0
|
|
20241011,191300,2235177700,21850,21850,21850,21850,0
|
|
20241011,191200,2235177700,21850,21850,21850,21850,0
|
|
20241011,191100,2235177700,21850,21850,21850,21850,0
|
|
20241011,191000,2235177700,21850,21850,21850,21850,0
|
|
20241011,190900,2235177700,21850,21850,21850,21850,0
|
|
20241011,190800,2235177700,21850,21850,21850,21850,0
|
|
20241011,190700,2235177700,21850,21850,21850,21850,0
|
|
20241011,190600,2235177700,21850,21850,21850,21850,0
|
|
20241011,190500,2235177700,21850,21850,21850,21850,0
|
|
20241011,190400,2235177700,21850,21850,21850,21850,0
|
|
20241011,190300,2235177700,21850,21850,21850,21850,0
|
|
20241011,190200,2235177700,21850,21850,21850,21850,0
|
|
20241011,190100,2235177700,21850,21850,21850,21850,0
|
|
20241011,190000,2235177700,21850,21850,21850,21850,0
|
|
20241011,185900,2235177700,21850,21850,21850,21850,0
|
|
20241011,185800,2235177700,21850,21850,21850,21850,0
|
|
20241011,185700,2235177700,21850,21850,21850,21850,0
|
|
20241011,185600,2235177700,21850,21850,21850,21850,0
|
|
20241011,185500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,185400,2235177700,21850,21850,21850,21850,0
|
|
20241011,185300,2235177700,21850,21850,21850,21850,0
|
|
20241011,185200,2235177700,21850,21850,21850,21850,0
|
|
20241011,185100,2235177700,21850,21850,21850,21850,0
|
|
20241011,185000,2235177700,21850,21850,21850,21850,0
|
|
20241011,184900,2235177700,21850,21850,21850,21850,0
|
|
20241011,184800,2235177700,21850,21850,21850,21850,0
|
|
20241011,184700,2235177700,21850,21850,21850,21850,0
|
|
20241011,184600,2235177700,21850,21850,21850,21850,0
|
|
20241011,184500,2235177700,21850,21850,21850,21850,0
|
|
20241011,184400,2235177700,21850,21850,21850,21850,0
|
|
20241011,184300,2235177700,21850,21850,21850,21850,0
|
|
20241011,184200,2235177700,21850,21850,21850,21850,0
|
|
20241011,184100,2235177700,21850,21850,21850,21850,0
|
|
20241011,184000,2235177700,21850,21850,21850,21850,0
|
|
20241011,183900,2235177700,21850,21850,21850,21850,0
|
|
20241011,183800,2235177700,21850,21850,21850,21850,0
|
|
20241011,183700,2235177700,21850,21850,21850,21850,0
|
|
20241011,183600,2235177700,21850,21850,21850,21850,0
|
|
20241011,183500,2235177700,21850,21850,21850,21850,0
|
|
20241011,183400,2235177700,21850,21850,21850,21850,0
|
|
20241011,183300,2235177700,21850,21850,21850,21850,0
|
|
20241011,183200,2235177700,21850,21850,21850,21850,0
|
|
20241011,183100,2235177700,21850,21850,21850,21850,0
|
|
20241011,183000,2235177700,21850,21850,21850,21850,0
|
|
20241011,182900,2235177700,21850,21850,21850,21850,0
|
|
20241011,182800,2235177700,21850,21850,21850,21850,0
|
|
20241011,182700,2235177700,21850,21850,21850,21850,0
|
|
20241011,182600,2235177700,21850,21850,21850,21850,0
|
|
20241011,182500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,182400,2235177700,21850,21850,21850,21850,0
|
|
20241011,182300,2235177700,21850,21850,21850,21850,0
|
|
20241011,182200,2235177700,21850,21850,21850,21850,0
|
|
20241011,182100,2235177700,21850,21850,21850,21850,0
|
|
20241011,182000,2235177700,21850,21850,21850,21850,0
|
|
20241011,181900,2235177700,21850,21850,21850,21850,0
|
|
20241011,181800,2235177700,21850,21850,21850,21850,0
|
|
20241011,181700,2235177700,21850,21850,21850,21850,0
|
|
20241011,181600,2235177700,21850,21850,21850,21850,0
|
|
20241011,181500,2235177700,21850,21850,21850,21850,0
|
|
20241011,181400,2235177700,21850,21850,21850,21850,0
|
|
20241011,181300,2235177700,21850,21850,21850,21850,0
|
|
20241011,181200,2235177700,21850,21850,21850,21850,0
|
|
20241011,181100,2235177700,21850,21850,21850,21850,0
|
|
20241011,181000,2235177700,21850,21850,21850,21850,0
|
|
20241011,180900,2235177700,21850,21850,21850,21850,0
|
|
20241011,180800,2235177700,21850,21850,21850,21850,0
|
|
20241011,180700,2235177700,21850,21850,21850,21850,0
|
|
20241011,180600,2235177700,21850,21850,21850,21850,0
|
|
20241011,180500,2235177700,21850,21850,21850,21850,0
|
|
20241011,180400,2235177700,21850,21850,21850,21850,0
|
|
20241011,180300,2235177700,21850,21850,21850,21850,0
|
|
20241011,180200,2235177700,21850,21850,21850,21850,0
|
|
20241011,180100,2235177700,21850,21850,21850,21850,0
|
|
20241011,180000,2235177700,21850,21850,21850,21850,0
|
|
20241011,175900,2235177700,21850,21850,21850,21850,0
|
|
20241011,175800,2235177700,21850,21850,21850,21850,0
|
|
20241011,175700,2235177700,21850,21850,21850,21850,0
|
|
20241011,175600,2235177700,21850,21850,21850,21850,0
|
|
20241011,175500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,175400,2235177700,21850,21850,21850,21850,0
|
|
20241011,175300,2235177700,21850,21850,21850,21850,0
|
|
20241011,175200,2235177700,21850,21850,21850,21850,0
|
|
20241011,175100,2235177700,21850,21850,21850,21850,0
|
|
20241011,175000,2235177700,21850,21850,21850,21850,0
|
|
20241011,174900,2235177700,21850,21850,21850,21850,0
|
|
20241011,174800,2235177700,21850,21850,21850,21850,0
|
|
20241011,174700,2235177700,21850,21850,21850,21850,0
|
|
20241011,174600,2235177700,21850,21850,21850,21850,0
|
|
20241011,174500,2235177700,21850,21850,21850,21850,0
|
|
20241011,174400,2235177700,21850,21850,21850,21850,0
|
|
20241011,174300,2235177700,21850,21850,21850,21850,0
|
|
20241011,174200,2235177700,21850,21850,21850,21850,0
|
|
20241011,174100,2235177700,21850,21850,21850,21850,0
|
|
20241011,174000,2235177700,21850,21850,21850,21850,0
|
|
20241011,173900,2235177700,21850,21850,21850,21850,0
|
|
20241011,173800,2235177700,21850,21850,21850,21850,0
|
|
20241011,173700,2235177700,21850,21850,21850,21850,0
|
|
20241011,173600,2235177700,21850,21850,21850,21850,0
|
|
20241011,173500,2235177700,21850,21850,21850,21850,0
|
|
20241011,173400,2235177700,21850,21850,21850,21850,0
|
|
20241011,173300,2235177700,21850,21850,21850,21850,0
|
|
20241011,173200,2235177700,21850,21850,21850,21850,0
|
|
20241011,173100,2235177700,21850,21850,21850,21850,0
|
|
20241011,173000,2235177700,21850,21850,21850,21850,0
|
|
20241011,172900,2235177700,21850,21850,21850,21850,0
|
|
20241011,172800,2235177700,21850,21850,21850,21850,0
|
|
20241011,172700,2235177700,21850,21850,21850,21850,0
|
|
20241011,172600,2235177700,21850,21850,21850,21850,0
|
|
20241011,172500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,172400,2235177700,21850,21850,21850,21850,0
|
|
20241011,172300,2235177700,21850,21850,21850,21850,0
|
|
20241011,172200,2235177700,21850,21850,21850,21850,0
|
|
20241011,172100,2235177700,21850,21850,21850,21850,0
|
|
20241011,172000,2235177700,21850,21850,21850,21850,0
|
|
20241011,171900,2235177700,21850,21850,21850,21850,0
|
|
20241011,171800,2235177700,21850,21850,21850,21850,0
|
|
20241011,171700,2235177700,21850,21850,21850,21850,0
|
|
20241011,171600,2235177700,21850,21850,21850,21850,0
|
|
20241011,171500,2235177700,21850,21850,21850,21850,0
|
|
20241011,171400,2235177700,21850,21850,21850,21850,0
|
|
20241011,171300,2235177700,21850,21850,21850,21850,0
|
|
20241011,171200,2235177700,21850,21850,21850,21850,0
|
|
20241011,171100,2235177700,21850,21850,21850,21850,0
|
|
20241011,171000,2235177700,21850,21850,21850,21850,0
|
|
20241011,170900,2235177700,21850,21850,21850,21850,0
|
|
20241011,170800,2235177700,21850,21850,21850,21850,0
|
|
20241011,170700,2235177700,21850,21850,21850,21850,0
|
|
20241011,170600,2235177700,21850,21850,21850,21850,0
|
|
20241011,170500,2235177700,21850,21850,21850,21850,0
|
|
20241011,170400,2235177700,21850,21850,21850,21850,0
|
|
20241011,170300,2235177700,21850,21850,21850,21850,0
|
|
20241011,170200,2235177700,21850,21850,21850,21850,0
|
|
20241011,170100,2235177700,21850,21850,21850,21850,0
|
|
20241011,170000,2235177700,21850,21850,21850,21850,0
|
|
20241011,165900,2235177700,21850,21850,21850,21850,0
|
|
20241011,165800,2235177700,21850,21850,21850,21850,0
|
|
20241011,165700,2235177700,21850,21850,21850,21850,0
|
|
20241011,165600,2235177700,21850,21850,21850,21850,0
|
|
20241011,165500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,165400,2235177700,21850,21850,21850,21850,0
|
|
20241011,165300,2235177700,21850,21850,21850,21850,0
|
|
20241011,165200,2235177700,21850,21850,21850,21850,0
|
|
20241011,165100,2235177700,21850,21850,21850,21850,0
|
|
20241011,165000,2235177700,21850,21850,21850,21850,0
|
|
20241011,164900,2235177700,21850,21850,21850,21850,0
|
|
20241011,164800,2235177700,21850,21850,21850,21850,0
|
|
20241011,164700,2235177700,21850,21850,21850,21850,0
|
|
20241011,164600,2235177700,21850,21850,21850,21850,0
|
|
20241011,164500,2235177700,21850,21850,21850,21850,0
|
|
20241011,164400,2235177700,21850,21850,21850,21850,0
|
|
20241011,164300,2235177700,21850,21850,21850,21850,0
|
|
20241011,164200,2235177700,21850,21850,21850,21850,0
|
|
20241011,164100,2235177700,21850,21850,21850,21850,0
|
|
20241011,164000,2235177700,21850,21850,21850,21850,0
|
|
20241011,163900,2235177700,21850,21850,21850,21850,0
|
|
20241011,163800,2235177700,21850,21850,21850,21850,0
|
|
20241011,163700,2235177700,21850,21850,21850,21850,0
|
|
20241011,163600,2235177700,21850,21850,21850,21850,0
|
|
20241011,163500,2235177700,21850,21850,21850,21850,0
|
|
20241011,163400,2235177700,21850,21850,21850,21850,0
|
|
20241011,163300,2235177700,21850,21850,21850,21850,0
|
|
20241011,163200,2235177700,21850,21850,21850,21850,0
|
|
20241011,163100,2235177700,21850,21850,21850,21850,0
|
|
20241011,163000,2235177700,21850,21850,21850,21850,0
|
|
20241011,162900,2235177700,21850,21850,21850,21850,0
|
|
20241011,162800,2235177700,21850,21850,21850,21850,0
|
|
20241011,162700,2235177700,21850,21850,21850,21850,0
|
|
20241011,162600,2235177700,21850,21850,21850,21850,0
|
|
20241011,162500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,162400,2235177700,21850,21850,21850,21850,0
|
|
20241011,162300,2235177700,21850,21850,21850,21850,0
|
|
20241011,162200,2235177700,21850,21850,21850,21850,0
|
|
20241011,162100,2235177700,21850,21850,21850,21850,0
|
|
20241011,162000,2235177700,21850,21850,21850,21850,0
|
|
20241011,161900,2235177700,21850,21850,21850,21850,0
|
|
20241011,161800,2235177700,21850,21850,21850,21850,0
|
|
20241011,161700,2235177700,21850,21850,21850,21850,0
|
|
20241011,161600,2235177700,21850,21850,21850,21850,0
|
|
20241011,161500,2235177700,21850,21850,21850,21850,0
|
|
20241011,161400,2235177700,21850,21850,21850,21850,0
|
|
20241011,161300,2235177700,21850,21850,21850,21850,0
|
|
20241011,161200,2235177700,21850,21850,21850,21850,0
|
|
20241011,161100,2235177700,21850,21850,21850,21850,0
|
|
20241011,161000,2235177700,21850,21850,21850,21850,0
|
|
20241011,160900,2235177700,21850,21850,21850,21850,0
|
|
20241011,160800,2235177700,21850,21850,21850,21850,0
|
|
20241011,160700,2235177700,21850,21850,21850,21850,0
|
|
20241011,160600,2235177700,21850,21850,21850,21850,0
|
|
20241011,160500,2235177700,21850,21850,21850,21850,0
|
|
20241011,160400,2235177700,21850,21850,21850,21850,0
|
|
20241011,160300,2235177700,21850,21850,21850,21850,0
|
|
20241011,160200,2235177700,21850,21850,21850,21850,0
|
|
20241011,160100,2235177700,21850,21850,21850,21850,0
|
|
20241011,160000,2235177700,21850,21850,21850,21850,0
|
|
20241011,155900,2235177700,21850,21850,21850,21850,0
|
|
20241011,155800,2235177700,21850,21850,21850,21850,0
|
|
20241011,155700,2235177700,21850,21850,21850,21850,0
|
|
20241011,155600,2235177700,21850,21850,21850,21850,0
|
|
20241011,155500,2235177700,21850,21850,21850,21850,2783
|
|
20241011,155400,2235177700,21850,21850,21850,21850,0
|
|
20241011,155300,2235177700,21850,21850,21850,21850,0
|
|
20241011,155200,2235177700,21850,21850,21850,21850,0
|
|
20241011,155100,2235177700,21850,21850,21850,21850,0
|
|
20241011,155000,2235177700,21850,21850,21850,21850,0
|
|
20241011,154900,2235177700,21850,21850,21850,21850,0
|
|
20241011,154800,2235177700,21850,21850,21850,21850,0
|
|
20241011,154700,2235177700,21850,21850,21850,21850,0
|
|
20241011,154600,2235177700,21850,21850,21850,21850,0
|
|
20241011,154500,2235177700,21850,21850,21850,21850,0
|
|
20241011,154400,2235177700,21850,21850,21850,21850,0
|
|
20241011,154300,2235177700,21850,21850,21850,21850,0
|
|
20241011,154200,2235177700,21850,21850,21850,21850,0
|
|
20241011,154100,2235177700,21850,21850,21850,21850,0
|
|
20241011,154000,2235177700,21850,21850,21850,21850,0
|
|
20241011,153900,2235177700,21850,21850,21850,21850,0
|
|
20241011,153800,2235177700,21850,21850,21850,21850,0
|
|
20241011,153700,2235177700,21850,21850,21850,21850,0
|
|
20241011,153600,2235177700,21850,21850,21850,21850,0
|
|
20241011,153500,2235177700,21850,21850,21850,21850,0
|
|
20241011,153400,2235177700,21850,21850,21850,21850,0
|
|
20241011,153300,2235177700,21850,21850,21850,21850,0
|
|
20241011,153200,2235177700,21850,21850,21850,21850,0
|
|
20241011,153100,2235177700,21850,21850,21850,21850,0
|
|
20241011,153000,2235177700,21850,21850,21850,21850,2783
|
|
20241011,152900,2174369150,21850,21850,21850,21850,0
|
|
20241011,152800,2174369150,21850,21850,21850,21850,0
|
|
20241011,152700,2174369150,21850,21850,21850,21850,0
|
|
20241011,152600,2174369150,21850,21850,21850,21850,0
|
|
20241011,152500,2174369150,21850,21850,21850,21850,0
|
|
20241011,152400,2174369150,21850,21850,21850,21850,0
|
|
20241011,152300,2174369150,21850,21850,21850,21850,0
|
|
20241011,152200,2174369150,21850,21850,21850,21850,0
|
|
20241011,152100,2174369150,21850,21850,21850,21850,0
|
|
20241011,152000,2174369150,21850,21850,21850,21850,0
|
|
20241011,151900,2174369150,21850,21850,21950,21850,206
|
|
20241011,151800,2169865150,21850,21850,21900,21850,82
|
|
20241011,151700,2168070450,21850,21850,21900,21850,242
|
|
20241011,151600,2162776550,21850,21850,21900,21850,797
|
|
20241011,151500,2145362050,21850,21850,21850,21800,889
|
|
20241011,151400,2125976250,21850,21850,21850,21850,209
|
|
20241011,151300,2121409600,21850,21850,21900,21850,592
|
|
20241011,151200,2108468150,21850,21850,21900,21850,621
|
|
20241011,151100,2094874300,21850,21850,21850,21850,169
|
|
20241011,151000,2091181650,21900,21850,21900,21850,113
|
|
20241011,150900,2088712150,21850,21850,21900,21850,218
|
|
20241011,150800,2083946350,21900,21850,21900,21850,1603
|
|
20241011,150700,2048875800,21850,21900,21900,21850,397
|
|
20241011,150600,2040186050,21850,21850,21900,21850,122
|
|
20241011,150500,2037520300,21900,21800,21900,21800,17
|
|
20241011,150400,2037149500,21800,21800,21800,21800,2
|
|
20241011,150300,2037105900,21850,21850,21900,21850,214
|
|
20241011,150200,2032427100,21850,21800,21850,21800,561
|
|
20241011,150100,2020193500,21800,21800,21850,21800,222
|
|
20241011,150000,2015353800,21850,21800,21850,21800,27
|
|
20241011,145900,2014764350,21850,21800,21850,21800,110
|
|
20241011,145800,2012365400,21800,21800,21850,21750,109
|
|
20241011,145700,2009989400,21750,21850,21850,21750,28
|
|
20241011,145600,2009378900,21800,21750,21800,21750,8
|
|
20241011,145500,2009204800,21750,21750,21750,21750,16
|
|
20241011,145400,2008856800,21750,21750,21750,21750,15
|
|
20241011,145300,2008530550,21750,21750,21850,21750,18
|
|
20241011,145200,2008138450,21800,21800,21800,21800,113
|
|
20241011,145100,2005675050,21800,21750,21800,21750,112
|
|
20241011,145000,2003233600,21750,21750,21800,21750,19
|
|
20241011,144900,2002820050,21750,21750,21750,21750,116
|
|
20241011,144800,2000297050,21750,21750,21750,21750,8
|
|
20241011,144700,2000123050,21750,21800,21800,21750,17
|
|
20241011,144600,1999753000,21750,21750,21750,21750,6
|
|
20241011,144500,1999622500,21750,21750,21800,21750,223
|
|
20241011,144400,1994772150,21750,21750,21800,21750,72
|
|
20241011,144300,1993205950,21750,21750,21800,21750,191
|
|
20241011,144200,1989043750,21800,21750,21800,21750,13
|
|
20241011,144100,1988760900,21750,21750,21750,21750,223
|
|
20241011,144000,1983910650,21750,21800,21800,21750,11
|
|
20241011,143900,1983671050,21800,21700,21800,21700,22
|
|
20241011,143800,1983193450,21700,21700,21700,21700,344
|
|
20241011,143700,1975728650,21700,21800,21800,21700,292
|
|
20241011,143600,1969385400,21750,21750,21800,21750,412
|
|
20241011,143500,1960424350,21750,21750,21800,21750,21
|
|
20241011,143400,1959967100,21800,21750,21800,21750,17
|
|
20241011,143300,1959596850,21750,21800,21800,21750,33
|
|
20241011,143200,1958878200,21750,21750,21800,21750,12
|
|
20241011,143100,1958617150,21750,21750,21800,21750,248
|
|
20241011,143000,1953221400,21750,21750,21800,21750,24
|
|
20241011,142900,1952699100,21750,21750,21750,21750,16
|
|
20241011,142800,1952351100,21750,21750,21750,21750,710
|
|
20241011,142700,1936908600,21750,21750,21800,21750,314
|
|
20241011,142600,1930073850,21750,21750,21750,21750,213
|
|
20241011,142500,1925441100,21750,21800,21800,21750,1222
|
|
20241011,142400,1898839250,21800,21800,21850,21800,21
|
|
20241011,142300,1898381400,21800,21850,21850,21800,364
|
|
20241011,142200,1890429900,21850,21900,21900,21850,6
|
|
20241011,142100,1890298700,21850,21850,21900,21850,85
|
|
20241011,142000,1888441350,21850,21850,21900,21850,15
|
|
20241011,141900,1888113300,21850,21850,21900,21850,16
|
|
20241011,141800,1887763600,21850,21800,21900,21800,12
|
|
20241011,141700,1887501800,21800,21900,21900,21800,15
|
|
20241011,141600,1887174200,21800,21750,21850,21750,303
|
|
20241011,141500,1880569150,21750,21750,21750,21750,69
|
|
20241011,141400,1879068400,21750,21750,21800,21750,31
|
|
20241011,141300,1878393000,21800,21750,21800,21750,39
|
|
20241011,141200,1877544400,21750,21750,21750,21750,9
|
|
20241011,141100,1877348650,21750,21750,21800,21750,230
|
|
20241011,141000,1872336150,21750,21800,21800,21750,855
|
|
20241011,140900,1853699600,21800,21800,21800,21800,12
|
|
20241011,140800,1853438000,21800,21800,21800,21800,29
|
|
20241011,140700,1852805800,21800,21800,21850,21800,11
|
|
20241011,140600,1852565700,21800,21800,21800,21800,68
|
|
20241011,140500,1851083300,21800,21800,21800,21800,38
|
|
20241011,140400,1850254900,21800,21850,21850,21800,72
|
|
20241011,140300,1848685000,21800,21800,21800,21800,353
|
|
20241011,140200,1840989600,21800,21800,21800,21800,146
|
|
20241011,140100,1837806800,21800,21800,21850,21800,11
|
|
20241011,140000,1837566950,21800,21800,21850,21800,1578
|
|
20241011,135900,1803166250,21900,21850,21900,21800,795
|
|
20241011,135800,1785795450,21850,21850,21850,21850,10
|
|
20241011,135700,1785576950,21850,21850,21900,21850,22
|
|
20241011,135600,1785095950,21850,21900,21900,21850,2603
|
|
20241011,135500,1728099500,21900,21900,21900,21900,14
|
|
20241011,135400,1727792900,21900,21900,21950,21900,15
|
|
20241011,135300,1727464100,21900,21900,21900,21900,145
|
|
20241011,135200,1724288600,21900,21900,21900,21900,12
|
|
20241011,135100,1724025800,21900,21900,21900,21900,736
|
|
20241011,135000,1707907400,21900,21900,21950,21900,126
|
|
20241011,134900,1705147700,21900,21900,21900,21900,397
|
|
20241011,134800,1696453400,21900,21900,21900,21900,25
|
|
20241011,134700,1695905900,21900,21900,22000,21900,136
|
|
20241011,134600,1692925900,21900,21950,21950,21900,1546
|
|
20241011,134500,1658995500,21950,21950,21950,21950,16
|
|
20241011,134400,1658644300,21950,22050,22050,21950,30
|
|
20241011,134300,1657985200,21950,21950,21950,21950,9
|
|
20241011,134200,1657787650,21950,21950,21950,21950,13
|
|
20241011,134100,1657502300,21950,21950,22000,21950,239
|
|
20241011,134000,1652245250,21950,21950,22000,21950,16
|
|
20241011,133900,1651893750,21950,21950,21950,21950,276
|
|
20241011,133800,1645835550,21950,22000,22000,21950,14
|
|
20241011,133700,1645528200,21950,21950,22000,21950,154
|
|
20241011,133600,1642147600,21950,21950,21950,21950,412
|
|
20241011,133500,1633104200,21950,21950,21950,21950,113
|
|
20241011,133400,1630623850,21950,21950,22000,21950,67
|
|
20241011,133300,1629152850,21950,21950,21950,21950,19
|
|
20241011,133200,1628735800,21950,21950,21950,21950,16
|
|
20241011,133100,1628384600,21950,21950,21950,21950,11
|
|
20241011,133000,1628143150,21950,21950,22000,21950,15
|
|
20241011,132900,1627813600,21950,22000,22000,21950,157
|
|
20241011,132800,1624360400,21950,22000,22000,21950,14
|
|
20241011,132700,1624052850,21950,21950,22000,21950,17
|
|
20241011,132600,1623679400,21950,21950,21950,21950,13
|
|
20241011,132500,1623394050,21950,21950,21950,21950,309
|
|
20241011,132400,1616611500,21950,21950,22000,21950,62
|
|
20241011,132300,1615248300,21950,21950,21950,21950,64
|
|
20241011,132200,1613843500,21950,21950,21950,21950,10
|
|
20241011,132100,1613624000,21950,21950,21950,21950,18
|
|
20241011,132000,1613228900,21950,21950,22000,21950,22
|
|
20241011,131900,1612745700,21950,21950,21950,21950,32
|
|
20241011,131800,1612043300,21950,21950,21950,21950,15
|
|
20241011,131700,1611714050,21950,21900,21950,21900,6
|
|
20241011,131600,1611582450,21900,21950,21950,21900,10
|
|
20241011,131500,1611363350,21900,22000,22000,21900,40
|
|
20241011,131400,1610484550,21900,22000,22000,21900,1402
|
|
20241011,131300,1579735100,21950,21950,21950,21950,18
|
|
20241011,131200,1579340000,21950,21950,21950,21950,42
|
|
20241011,131100,1578418100,21950,21950,22000,21950,65
|
|
20241011,131000,1576988700,21950,21950,22000,21950,143
|
|
20241011,130900,1573849550,21950,22000,22000,21950,499
|
|
20241011,130800,1562873600,21950,21950,22050,21950,39
|
|
20241011,130700,1562017250,21950,21950,22050,21950,79
|
|
20241011,130600,1560282600,21950,21950,22050,21950,76
|
|
20241011,130500,1558614100,21950,22000,22000,21950,1443
|
|
20241011,130400,1526932000,22000,22000,22050,22000,32
|
|
20241011,130300,1526227700,22000,22000,22050,22000,44
|
|
20241011,130200,1525259500,22000,22000,22000,22000,11
|
|
20241011,130100,1525017500,22000,22000,22100,22000,73
|
|
20241011,130000,1523410900,22000,22000,22100,22000,547
|
|
20241011,125900,1511376600,22000,22000,22000,22000,17
|
|
20241011,125800,1511002600,22000,22050,22100,22000,16
|
|
20241011,125700,1510650400,22000,22000,22050,22000,14
|
|
20241011,125600,1510342100,22000,22050,22050,22000,14
|
|
20241011,125500,1510034050,22050,22150,22150,22000,18
|
|
20241011,125400,1509637350,22000,22050,22150,22000,287
|
|
20241011,125300,1503308500,22050,22050,22050,22050,29
|
|
20241011,125200,1502669050,22050,22050,22150,22050,13
|
|
20241011,125100,1502382100,22050,22050,22150,22050,25
|
|
20241011,125000,1501830250,22150,22150,22150,22050,14
|
|
20241011,124900,1501521050,22050,22050,22050,22050,10
|
|
20241011,124800,1501300550,22050,22000,22050,22000,104
|
|
20241011,124700,1499007550,22000,22050,22050,22000,610
|
|
20241011,124600,1485558250,22050,22050,22050,22050,6
|
|
20241011,124500,1485425950,22100,22050,22100,22050,50
|
|
20241011,124400,1484321600,22050,22100,22150,22050,23
|
|
20241011,124300,1483813450,22100,22100,22100,22100,148
|
|
20241011,124200,1480542650,22150,22050,22150,22050,23
|
|
20241011,124100,1480034350,22050,22050,22150,22050,70
|
|
20241011,124000,1478490050,22050,22050,22050,22050,2
|
|
20241011,123900,1478445950,22050,22050,22150,22050,22
|
|
20241011,123800,1477960450,22050,22050,22050,22050,62
|
|
20241011,123700,1476593350,22050,22050,22150,22050,22
|
|
20241011,123600,1476107650,22150,22050,22150,22050,65
|
|
20241011,123500,1474671400,22050,22050,22050,22050,28
|
|
20241011,123400,1474054000,22050,22050,22100,22050,64
|
|
20241011,123300,1472642350,22050,22050,22050,22050,12
|
|
20241011,123200,1472377750,22050,22050,22050,22050,11
|
|
20241011,123100,1472135200,22050,22000,22100,22000,85
|
|
20241011,123000,1470261000,22000,22000,22000,22000,8
|
|
20241011,122900,1470085000,22000,22050,22050,22000,21
|
|
20241011,122800,1469622800,22050,22050,22050,22000,75
|
|
20241011,122700,1467969300,22000,22000,22050,22000,23
|
|
20241011,122600,1467463000,22050,22000,22050,22000,15
|
|
20241011,122500,1467132800,22000,22000,22000,22000,77
|
|
20241011,122400,1465438800,22000,22000,22050,22000,19
|
|
20241011,122300,1465020500,22000,22000,22050,22000,14
|
|
20241011,122200,1464712350,22000,22000,22000,22000,8
|
|
20241011,122100,1464536350,22000,22050,22050,22000,36
|
|
20241011,122000,1463743900,22000,22000,22000,22000,12
|
|
20241011,121900,1463479900,22000,22000,22000,22000,18
|
|
20241011,121800,1463083900,22000,22000,22100,22000,13
|
|
20241011,121700,1462797600,22100,22100,22100,22000,173
|
|
20241011,121600,1458982750,22050,22050,22050,22050,52
|
|
20241011,121500,1457836150,22050,22050,22100,22050,17
|
|
20241011,121400,1457461100,22050,22050,22100,22050,19
|
|
20241011,121300,1457041850,22050,22050,22100,22050,31
|
|
20241011,121200,1456358150,22050,22050,22100,22050,10
|
|
20241011,121100,1456137500,22050,22050,22100,22050,20
|
|
20241011,121000,1455696200,22050,22100,22100,22050,26
|
|
20241011,120900,1455121750,22050,22050,22050,22050,19
|
|
20241011,120800,1454702800,22050,22050,22050,22050,12
|
|
20241011,120700,1454438200,22050,22100,22150,22050,273
|
|
20241011,120600,1448404650,22100,22100,22100,22100,9
|
|
20241011,120500,1448205750,22100,22200,22200,22100,14
|
|
20241011,120400,1447895950,22100,22100,22200,22100,123
|
|
20241011,120300,1445171950,22100,22100,22200,22100,130
|
|
20241011,120200,1442287450,22100,22100,22200,22100,16
|
|
20241011,120100,1441933550,22100,22100,22200,22100,27
|
|
20241011,120000,1441336250,22200,22150,22200,22150,28
|
|
20241011,115900,1440715800,22200,22200,22200,22200,7
|
|
20241011,115800,1440560400,22200,22200,22200,22200,0
|
|
20241011,115700,1440560400,22200,22150,22200,22150,177
|
|
20241011,115600,1436639550,22150,22150,22150,22150,0
|
|
20241011,115500,1436639550,22150,22150,22150,22150,0
|
|
20241011,115400,1436639550,22150,22150,22150,22150,20
|
|
20241011,115300,1436196550,22150,22150,22150,22150,0
|
|
20241011,115200,1436196550,22150,22150,22150,22150,0
|
|
20241011,115100,1436196550,22150,22150,22150,22150,9
|
|
20241011,115000,1435997200,22200,22200,22200,22200,0
|
|
20241011,114900,1435997200,22200,22200,22200,22200,3
|
|
20241011,114800,1435930600,22200,22200,22200,22200,6
|
|
20241011,114700,1435797400,22100,22100,22100,22100,0
|
|
20241011,114600,1435797400,22100,22100,22100,22100,42
|
|
20241011,114500,1434869200,22100,22100,22100,22100,150
|
|
20241011,114400,1431554200,22100,22100,22100,22100,114
|
|
20241011,114300,1429034800,22050,22050,22050,22050,50
|
|
20241011,114200,1427932300,22100,22100,22100,22100,0
|
|
20241011,114100,1427932300,22100,22050,22100,22050,192
|
|
20241011,114000,1423698200,22100,22100,22100,22100,0
|
|
20241011,113900,1423698200,22100,22100,22100,22100,100
|
|
20241011,113800,1421488200,22100,22100,22100,22050,16
|
|
20241011,113700,1421134950,22100,22100,22100,22100,93
|
|
20241011,113600,1419079650,22100,22200,22200,22100,258
|
|
20241011,113500,1413377550,22200,22200,22200,22200,1
|
|
20241011,113400,1413355350,22200,22150,22200,22150,71
|
|
20241011,113300,1411782400,22100,22250,22250,22100,348
|
|
20241011,113200,1404078700,22250,22250,22250,22250,0
|
|
20241011,113100,1404078700,22250,22250,22250,22250,6
|
|
20241011,113000,1403945200,22250,22200,22250,22200,138
|
|
20241011,112900,1400881400,22200,22200,22200,22200,0
|
|
20241011,112800,1400881400,22200,22250,22250,22200,59
|
|
20241011,112700,1399571150,22200,22200,22200,22200,550
|
|
20241011,112600,1387361150,22250,22250,22250,22250,150
|
|
20241011,112500,1384023650,22250,22250,22250,22200,105
|
|
20241011,112400,1381692400,22250,22200,22250,22200,178
|
|
20241011,112300,1377740500,22250,22200,22250,22200,140
|
|
20241011,112200,1374628000,22250,22200,22250,22200,108
|
|
20241011,112100,1372230250,22200,22200,22200,22200,61
|
|
20241011,112000,1370876050,22200,22200,22200,22200,54
|
|
20241011,111900,1369677250,22200,22200,22200,22200,122
|
|
20241011,111800,1366968850,22150,22150,22150,22150,1431
|
|
20241011,111700,1335272200,22150,22150,22150,22150,45
|
|
20241011,111600,1334275450,22150,22150,22150,22150,5
|
|
20241011,111500,1334164700,22100,22100,22100,22100,1
|
|
20241011,111400,1334142600,22150,22150,22150,22150,129
|
|
20241011,111300,1331285250,22100,22100,22100,22100,0
|
|
20241011,111200,1331285250,22100,22150,22150,22100,4
|
|
20241011,111100,1331196700,22150,22100,22150,22100,14
|
|
20241011,111000,1330887000,22150,22150,22150,22150,101
|
|
20241011,110900,1328649850,22150,22150,22150,22150,3
|
|
20241011,110800,1328583400,22150,22150,22150,22150,6
|
|
20241011,110700,1328450500,22150,22150,22150,22100,133
|
|
20241011,110600,1325510900,22100,22100,22100,22100,138
|
|
20241011,110500,1322461100,22100,22050,22100,22050,303
|
|
20241011,110400,1315778800,22100,22100,22150,22050,69
|
|
20241011,110300,1314255750,22100,22100,22100,22100,127
|
|
20241011,110200,1311449050,22100,22100,22100,22100,100
|
|
20241011,110100,1309239050,22100,22100,22100,22100,40
|
|
20241011,110000,1308355050,22100,22150,22150,22100,6
|
|
20241011,105900,1308222400,22100,22100,22100,22100,387
|
|
20241011,105800,1299669700,22100,22100,22100,22050,18
|
|
20241011,105700,1299272400,22100,22100,22100,22050,237
|
|
20241011,105600,1294039700,22150,22150,22150,22100,35
|
|
20241011,105500,1293265450,22150,22150,22200,22150,228
|
|
20241011,105400,1288215150,22200,22200,22250,22200,141
|
|
20241011,105300,1285078750,22150,22250,22250,22150,35
|
|
20241011,105200,1284300300,22250,22250,22250,22250,1
|
|
20241011,105100,1284278050,22250,22250,22250,22200,344
|
|
20241011,105000,1276636300,22250,22300,22300,22200,587
|
|
20241011,104900,1263577550,22300,22300,22350,22300,139
|
|
20241011,104800,1260477800,22350,22300,22350,22300,89
|
|
20241011,104700,1258492650,22300,22300,22300,22300,20
|
|
20241011,104600,1258046650,22300,22300,22300,22300,69
|
|
20241011,104500,1256507950,22350,22350,22350,22250,93
|
|
20241011,104400,1254437300,22300,22350,22350,22250,2335
|
|
20241011,104300,1202266750,22400,22400,22400,22400,3
|
|
20241011,104200,1202199550,22400,22400,22400,22400,220
|
|
20241011,104100,1197271550,22400,22400,22450,22400,122
|
|
20241011,104000,1194538400,22400,22450,22450,22400,328
|
|
20241011,103900,1187177750,22450,22400,22450,22400,984
|
|
20241011,103800,1165127200,22400,22450,22450,22400,165
|
|
20241011,103700,1161426200,22450,22450,22450,22450,453
|
|
20241011,103600,1151256350,22450,22500,22500,22400,1210
|
|
20241011,103500,1124066850,22500,22400,22500,22350,5668
|
|
20241011,103400,997070350,22350,22350,22400,22350,247
|
|
20241011,103300,991545450,22350,22350,22400,22350,1823
|
|
20241011,103200,950796900,22350,22350,22350,22300,385
|
|
20241011,103100,942196750,22300,22300,22300,22300,642
|
|
20241011,103000,927880150,22300,22250,22300,22250,170
|
|
20241011,102900,924093650,22300,22300,22300,22300,14
|
|
20241011,102800,923781450,22300,22300,22300,22300,10
|
|
20241011,102700,923558450,22300,22250,22300,22250,120
|
|
20241011,102600,920882950,22250,22250,22300,22250,122
|
|
20241011,102500,918168350,22250,22250,22250,22250,17
|
|
20241011,102400,917790100,22250,22250,22250,22250,103
|
|
20241011,102300,915498350,22250,22250,22250,22250,496
|
|
20241011,102200,904462350,22250,22300,22300,22250,320
|
|
20241011,102100,897341700,22250,22300,22350,22250,1689
|
|
20241011,102000,859692050,22300,22250,22300,22250,258
|
|
20241011,101900,853940900,22250,22200,22250,22200,404
|
|
20241011,101800,844952450,22200,22200,22200,22200,447
|
|
20241011,101700,835029050,22150,22150,22150,22150,32
|
|
20241011,101600,834320250,22200,22150,22200,22150,88
|
|
20241011,101500,832370600,22150,22150,22200,22150,379
|
|
20241011,101400,823969350,22150,22050,22150,22050,632
|
|
20241011,101300,810000600,22050,22050,22050,22050,75
|
|
20241011,101200,808346850,22050,22050,22050,22050,237
|
|
20241011,101100,803121000,22050,22000,22050,22000,328
|
|
20241011,101000,795904700,22000,22000,22000,22000,10
|
|
20241011,100900,795684700,22000,21950,22000,21950,128
|
|
20241011,100800,792874550,21950,22000,22000,21900,736
|
|
20241011,100700,776753300,21950,21900,21950,21900,50
|
|
20241011,100600,775656100,21950,21950,21950,21950,35
|
|
20241011,100500,774887850,21950,21950,21950,21900,31
|
|
20241011,100400,774208150,21950,21900,21950,21900,22
|
|
20241011,100300,773725750,21900,21900,21900,21900,30
|
|
20241011,100200,773068750,21900,21950,21950,21900,2
|
|
20241011,100100,773024900,21950,21900,21950,21900,99
|
|
20241011,100000,770856000,21900,21900,21900,21900,30
|
|
20241011,095900,770199000,21900,21950,21950,21900,62
|
|
20241011,095800,768840600,21900,22050,22050,21900,153
|
|
20241011,095700,765486500,22000,22000,22000,22000,22
|
|
20241011,095600,765002500,22050,22050,22050,22000,74
|
|
20241011,095500,763373300,22050,22050,22050,22050,21
|
|
20241011,095400,762910250,21950,21950,22000,21950,641
|
|
20241011,095300,748840200,21950,22000,22050,21950,297
|
|
20241011,095200,742306450,22100,22050,22100,22000,138
|
|
20241011,095100,739262900,22050,22000,22050,22000,473
|
|
20241011,095000,728856600,22000,22000,22000,21950,22
|
|
20241011,094900,728372900,22000,22000,22000,21950,22
|
|
20241011,094800,727888950,22000,21950,22000,21950,40
|
|
20241011,094700,727010050,22000,21950,22000,21950,316
|
|
20241011,094600,720073050,22000,21950,22000,21950,113
|
|
20241011,094500,717587100,22000,21950,22000,21950,624
|
|
20241011,094400,703889750,21950,22000,22000,21950,31
|
|
20241011,094300,703208700,22000,21950,22000,21900,307
|
|
20241011,094200,696469400,21950,21850,21950,21850,188
|
|
20241011,094100,692355050,21850,21850,21850,21850,291
|
|
20241011,094000,685996700,21850,21850,21900,21850,640
|
|
20241011,093900,672012650,21900,21850,21900,21800,266
|
|
20241011,093800,666200300,21800,21850,21850,21800,11
|
|
20241011,093700,665960450,21800,21750,21800,21750,556
|
|
20241011,093600,653842500,21750,21800,21800,21750,659
|
|
20241011,093500,639502100,21800,21800,21850,21800,1205
|
|
20241011,093400,613232750,21850,21900,21950,21850,353
|
|
20241011,093300,605518200,21950,21950,21950,21850,1618
|
|
20241011,093200,570105200,21950,21900,21950,21900,42
|
|
20241011,093100,569184300,21950,21950,21950,21900,80
|
|
20241011,093000,567428550,21950,22050,22050,21900,2635
|
|
20241011,092900,509699050,22050,22000,22050,22000,899
|
|
20241011,092800,489920550,22050,22050,22150,22050,310
|
|
20241011,092700,483084850,22050,22000,22050,22000,245
|
|
20241011,092600,477683750,22050,22050,22100,22050,600
|
|
20241011,092500,464442150,22000,22000,22000,22000,137
|
|
20241011,092400,461428150,22050,22100,22100,22000,752
|
|
20241011,092300,444845450,22100,22150,22200,22100,112
|
|
20241011,092200,442360100,22200,22150,22200,22150,20
|
|
20241011,092100,441916900,22100,22200,22200,22100,16
|
|
20241011,092000,441563200,22200,22000,22200,22000,1094
|
|
20241011,091900,417416900,22100,22000,22100,22000,211
|
|
20241011,091800,412754100,22100,22000,22100,22000,471
|
|
20241011,091700,402391550,22000,22100,22100,22000,1985
|
|
20241011,091600,358590300,22100,22100,22100,22100,463
|
|
20241011,091500,348358000,22100,22150,22150,22050,1571
|
|
20241011,091400,313629250,22150,22200,22200,22150,99
|
|
20241011,091300,311434700,22200,22150,22200,22150,517
|
|
20241011,091200,299969850,22200,22250,22250,22200,367
|
|
20241011,091100,291811900,22300,22300,22350,22200,2423
|
|
20241011,091000,237871700,22250,22300,22300,22250,697
|
|
20241011,090900,222333700,22250,22300,22300,22200,934
|
|
20241011,090800,201542750,22300,22400,22400,22300,558
|
|
20241011,090700,189072450,22350,22400,22400,22350,222
|
|
20241011,090600,184110700,22350,22350,22350,22250,1075
|
|
20241011,090500,160163450,22350,22400,22400,22300,222
|
|
20241011,090400,155204200,22150,22250,22400,22050,3566
|
|
20241011,090300,75816250,22200,22200,22250,22200,881
|
|
20241011,090200,56228050,22200,22200,22250,22150,696
|
|
20241011,090100,40769850,22200,22050,22200,22050,105
|
|
20241011,090000,38439450,22050,22050,22150,22050,1743
|