628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,192400,3308811700,22250,22250,22250,22250,0
|
|
20241014,192300,3308811700,22250,22250,22250,22250,0
|
|
20241014,192200,3308811700,22250,22250,22250,22250,0
|
|
20241014,192100,3308811700,22250,22250,22250,22250,0
|
|
20241014,192000,3308811700,22250,22250,22250,22250,0
|
|
20241014,191900,3308811700,22250,22250,22250,22250,0
|
|
20241014,191800,3308811700,22250,22250,22250,22250,0
|
|
20241014,191700,3308811700,22250,22250,22250,22250,0
|
|
20241014,191600,3308811700,22250,22250,22250,22250,0
|
|
20241014,191500,3308811700,22250,22250,22250,22250,0
|
|
20241014,191400,3308811700,22250,22250,22250,22250,0
|
|
20241014,191300,3308811700,22250,22250,22250,22250,0
|
|
20241014,191200,3308811700,22250,22250,22250,22250,0
|
|
20241014,191100,3308811700,22250,22250,22250,22250,0
|
|
20241014,191000,3308811700,22250,22250,22250,22250,0
|
|
20241014,190900,3308811700,22250,22250,22250,22250,0
|
|
20241014,190800,3308811700,22250,22250,22250,22250,0
|
|
20241014,190700,3308811700,22250,22250,22250,22250,0
|
|
20241014,190600,3308811700,22250,22250,22250,22250,0
|
|
20241014,190500,3308811700,22250,22250,22250,22250,0
|
|
20241014,190400,3308811700,22250,22250,22250,22250,0
|
|
20241014,190300,3308811700,22250,22250,22250,22250,0
|
|
20241014,190200,3308811700,22250,22250,22250,22250,0
|
|
20241014,190100,3308811700,22250,22250,22250,22250,0
|
|
20241014,190000,3308811700,22250,22250,22250,22250,0
|
|
20241014,185900,3308811700,22250,22250,22250,22250,0
|
|
20241014,185800,3308811700,22250,22250,22250,22250,0
|
|
20241014,185700,3308811700,22250,22250,22250,22250,0
|
|
20241014,185600,3308811700,22250,22250,22250,22250,0
|
|
20241014,185500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,185400,3308811700,22250,22250,22250,22250,0
|
|
20241014,185300,3308811700,22250,22250,22250,22250,0
|
|
20241014,185200,3308811700,22250,22250,22250,22250,0
|
|
20241014,185100,3308811700,22250,22250,22250,22250,0
|
|
20241014,185000,3308811700,22250,22250,22250,22250,0
|
|
20241014,184900,3308811700,22250,22250,22250,22250,0
|
|
20241014,184800,3308811700,22250,22250,22250,22250,0
|
|
20241014,184700,3308811700,22250,22250,22250,22250,0
|
|
20241014,184600,3308811700,22250,22250,22250,22250,0
|
|
20241014,184500,3308811700,22250,22250,22250,22250,0
|
|
20241014,184400,3308811700,22250,22250,22250,22250,0
|
|
20241014,184300,3308811700,22250,22250,22250,22250,0
|
|
20241014,184200,3308811700,22250,22250,22250,22250,0
|
|
20241014,184100,3308811700,22250,22250,22250,22250,0
|
|
20241014,184000,3308811700,22250,22250,22250,22250,0
|
|
20241014,183900,3308811700,22250,22250,22250,22250,0
|
|
20241014,183800,3308811700,22250,22250,22250,22250,0
|
|
20241014,183700,3308811700,22250,22250,22250,22250,0
|
|
20241014,183600,3308811700,22250,22250,22250,22250,0
|
|
20241014,183500,3308811700,22250,22250,22250,22250,0
|
|
20241014,183400,3308811700,22250,22250,22250,22250,0
|
|
20241014,183300,3308811700,22250,22250,22250,22250,0
|
|
20241014,183200,3308811700,22250,22250,22250,22250,0
|
|
20241014,183100,3308811700,22250,22250,22250,22250,0
|
|
20241014,183000,3308811700,22250,22250,22250,22250,0
|
|
20241014,182900,3308811700,22250,22250,22250,22250,0
|
|
20241014,182800,3308811700,22250,22250,22250,22250,0
|
|
20241014,182700,3308811700,22250,22250,22250,22250,0
|
|
20241014,182600,3308811700,22250,22250,22250,22250,0
|
|
20241014,182500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,182400,3308811700,22250,22250,22250,22250,0
|
|
20241014,182300,3308811700,22250,22250,22250,22250,0
|
|
20241014,182200,3308811700,22250,22250,22250,22250,0
|
|
20241014,182100,3308811700,22250,22250,22250,22250,0
|
|
20241014,182000,3308811700,22250,22250,22250,22250,0
|
|
20241014,181900,3308811700,22250,22250,22250,22250,0
|
|
20241014,181800,3308811700,22250,22250,22250,22250,0
|
|
20241014,181700,3308811700,22250,22250,22250,22250,0
|
|
20241014,181600,3308811700,22250,22250,22250,22250,0
|
|
20241014,181500,3308811700,22250,22250,22250,22250,0
|
|
20241014,181400,3308811700,22250,22250,22250,22250,0
|
|
20241014,181300,3308811700,22250,22250,22250,22250,0
|
|
20241014,181200,3308811700,22250,22250,22250,22250,0
|
|
20241014,181100,3308811700,22250,22250,22250,22250,0
|
|
20241014,181000,3308811700,22250,22250,22250,22250,0
|
|
20241014,180900,3308811700,22250,22250,22250,22250,0
|
|
20241014,180800,3308811700,22250,22250,22250,22250,0
|
|
20241014,180700,3308811700,22250,22250,22250,22250,0
|
|
20241014,180600,3308811700,22250,22250,22250,22250,0
|
|
20241014,180500,3308811700,22250,22250,22250,22250,0
|
|
20241014,180400,3308811700,22250,22250,22250,22250,0
|
|
20241014,180300,3308811700,22250,22250,22250,22250,0
|
|
20241014,180200,3308811700,22250,22250,22250,22250,0
|
|
20241014,180100,3308811700,22250,22250,22250,22250,0
|
|
20241014,180000,3308811700,22250,22250,22250,22250,0
|
|
20241014,175900,3308811700,22250,22250,22250,22250,0
|
|
20241014,175800,3308811700,22250,22250,22250,22250,0
|
|
20241014,175700,3308811700,22250,22250,22250,22250,0
|
|
20241014,175600,3308811700,22250,22250,22250,22250,0
|
|
20241014,175500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,175400,3308811700,22250,22250,22250,22250,0
|
|
20241014,175300,3308811700,22250,22250,22250,22250,0
|
|
20241014,175200,3308811700,22250,22250,22250,22250,0
|
|
20241014,175100,3308811700,22250,22250,22250,22250,0
|
|
20241014,175000,3308811700,22250,22250,22250,22250,0
|
|
20241014,174900,3308811700,22250,22250,22250,22250,0
|
|
20241014,174800,3308811700,22250,22250,22250,22250,0
|
|
20241014,174700,3308811700,22250,22250,22250,22250,0
|
|
20241014,174600,3308811700,22250,22250,22250,22250,0
|
|
20241014,174500,3308811700,22250,22250,22250,22250,0
|
|
20241014,174400,3308811700,22250,22250,22250,22250,0
|
|
20241014,174300,3308811700,22250,22250,22250,22250,0
|
|
20241014,174200,3308811700,22250,22250,22250,22250,0
|
|
20241014,174100,3308811700,22250,22250,22250,22250,0
|
|
20241014,174000,3308811700,22250,22250,22250,22250,0
|
|
20241014,173900,3308811700,22250,22250,22250,22250,0
|
|
20241014,173800,3308811700,22250,22250,22250,22250,0
|
|
20241014,173700,3308811700,22250,22250,22250,22250,0
|
|
20241014,173600,3308811700,22250,22250,22250,22250,0
|
|
20241014,173500,3308811700,22250,22250,22250,22250,0
|
|
20241014,173400,3308811700,22250,22250,22250,22250,0
|
|
20241014,173300,3308811700,22250,22250,22250,22250,0
|
|
20241014,173200,3308811700,22250,22250,22250,22250,0
|
|
20241014,173100,3308811700,22250,22250,22250,22250,0
|
|
20241014,173000,3308811700,22250,22250,22250,22250,0
|
|
20241014,172900,3308811700,22250,22250,22250,22250,0
|
|
20241014,172800,3308811700,22250,22250,22250,22250,0
|
|
20241014,172700,3308811700,22250,22250,22250,22250,0
|
|
20241014,172600,3308811700,22250,22250,22250,22250,0
|
|
20241014,172500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,172400,3308811700,22250,22250,22250,22250,0
|
|
20241014,172300,3308811700,22250,22250,22250,22250,0
|
|
20241014,172200,3308811700,22250,22250,22250,22250,0
|
|
20241014,172100,3308811700,22250,22250,22250,22250,0
|
|
20241014,172000,3308811700,22250,22250,22250,22250,0
|
|
20241014,171900,3308811700,22250,22250,22250,22250,0
|
|
20241014,171800,3308811700,22250,22250,22250,22250,0
|
|
20241014,171700,3308811700,22250,22250,22250,22250,0
|
|
20241014,171600,3308811700,22250,22250,22250,22250,0
|
|
20241014,171500,3308811700,22250,22250,22250,22250,0
|
|
20241014,171400,3308811700,22250,22250,22250,22250,0
|
|
20241014,171300,3308811700,22250,22250,22250,22250,0
|
|
20241014,171200,3308811700,22250,22250,22250,22250,0
|
|
20241014,171100,3308811700,22250,22250,22250,22250,0
|
|
20241014,171000,3308811700,22250,22250,22250,22250,0
|
|
20241014,170900,3308811700,22250,22250,22250,22250,0
|
|
20241014,170800,3308811700,22250,22250,22250,22250,0
|
|
20241014,170700,3308811700,22250,22250,22250,22250,0
|
|
20241014,170600,3308811700,22250,22250,22250,22250,0
|
|
20241014,170500,3308811700,22250,22250,22250,22250,0
|
|
20241014,170400,3308811700,22250,22250,22250,22250,0
|
|
20241014,170300,3308811700,22250,22250,22250,22250,0
|
|
20241014,170200,3308811700,22250,22250,22250,22250,0
|
|
20241014,170100,3308811700,22250,22250,22250,22250,0
|
|
20241014,170000,3308811700,22250,22250,22250,22250,0
|
|
20241014,165900,3308811700,22250,22250,22250,22250,0
|
|
20241014,165800,3308811700,22250,22250,22250,22250,0
|
|
20241014,165700,3308811700,22250,22250,22250,22250,0
|
|
20241014,165600,3308811700,22250,22250,22250,22250,0
|
|
20241014,165500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,165400,3308811700,22250,22250,22250,22250,0
|
|
20241014,165300,3308811700,22250,22250,22250,22250,0
|
|
20241014,165200,3308811700,22250,22250,22250,22250,0
|
|
20241014,165100,3308811700,22250,22250,22250,22250,0
|
|
20241014,165000,3308811700,22250,22250,22250,22250,0
|
|
20241014,164900,3308811700,22250,22250,22250,22250,0
|
|
20241014,164800,3308811700,22250,22250,22250,22250,0
|
|
20241014,164700,3308811700,22250,22250,22250,22250,0
|
|
20241014,164600,3308811700,22250,22250,22250,22250,0
|
|
20241014,164500,3308811700,22250,22250,22250,22250,0
|
|
20241014,164400,3308811700,22250,22250,22250,22250,0
|
|
20241014,164300,3308811700,22250,22250,22250,22250,0
|
|
20241014,164200,3308811700,22250,22250,22250,22250,0
|
|
20241014,164100,3308811700,22250,22250,22250,22250,0
|
|
20241014,164000,3308811700,22250,22250,22250,22250,0
|
|
20241014,163900,3308811700,22250,22250,22250,22250,0
|
|
20241014,163800,3308811700,22250,22250,22250,22250,0
|
|
20241014,163700,3308811700,22250,22250,22250,22250,0
|
|
20241014,163600,3308811700,22250,22250,22250,22250,0
|
|
20241014,163500,3308811700,22250,22250,22250,22250,0
|
|
20241014,163400,3308811700,22250,22250,22250,22250,0
|
|
20241014,163300,3308811700,22250,22250,22250,22250,0
|
|
20241014,163200,3308811700,22250,22250,22250,22250,0
|
|
20241014,163100,3308811700,22250,22250,22250,22250,0
|
|
20241014,163000,3308811700,22250,22250,22250,22250,0
|
|
20241014,162900,3308811700,22250,22250,22250,22250,0
|
|
20241014,162800,3308811700,22250,22250,22250,22250,0
|
|
20241014,162700,3308811700,22250,22250,22250,22250,0
|
|
20241014,162600,3308811700,22250,22250,22250,22250,0
|
|
20241014,162500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,162400,3308811700,22250,22250,22250,22250,0
|
|
20241014,162300,3308811700,22250,22250,22250,22250,0
|
|
20241014,162200,3308811700,22250,22250,22250,22250,0
|
|
20241014,162100,3308811700,22250,22250,22250,22250,0
|
|
20241014,162000,3308811700,22250,22250,22250,22250,0
|
|
20241014,161900,3308811700,22250,22250,22250,22250,0
|
|
20241014,161800,3308811700,22250,22250,22250,22250,0
|
|
20241014,161700,3308811700,22250,22250,22250,22250,0
|
|
20241014,161600,3308811700,22250,22250,22250,22250,0
|
|
20241014,161500,3308811700,22250,22250,22250,22250,0
|
|
20241014,161400,3308811700,22250,22250,22250,22250,0
|
|
20241014,161300,3308811700,22250,22250,22250,22250,0
|
|
20241014,161200,3308811700,22250,22250,22250,22250,0
|
|
20241014,161100,3308811700,22250,22250,22250,22250,0
|
|
20241014,161000,3308811700,22250,22250,22250,22250,0
|
|
20241014,160900,3308811700,22250,22250,22250,22250,0
|
|
20241014,160800,3308811700,22250,22250,22250,22250,0
|
|
20241014,160700,3308811700,22250,22250,22250,22250,0
|
|
20241014,160600,3308811700,22250,22250,22250,22250,0
|
|
20241014,160500,3308811700,22250,22250,22250,22250,0
|
|
20241014,160400,3308811700,22250,22250,22250,22250,0
|
|
20241014,160300,3308811700,22250,22250,22250,22250,0
|
|
20241014,160200,3308811700,22250,22250,22250,22250,0
|
|
20241014,160100,3308811700,22250,22250,22250,22250,0
|
|
20241014,160000,3308811700,22250,22250,22250,22250,0
|
|
20241014,155900,3308811700,22250,22250,22250,22250,0
|
|
20241014,155800,3308811700,22250,22250,22250,22250,0
|
|
20241014,155700,3308811700,22250,22250,22250,22250,0
|
|
20241014,155600,3308811700,22250,22250,22250,22250,0
|
|
20241014,155500,3308811700,22250,22250,22250,22250,3834
|
|
20241014,155400,3308811700,22250,22250,22250,22250,0
|
|
20241014,155300,3308811700,22250,22250,22250,22250,0
|
|
20241014,155200,3308811700,22250,22250,22250,22250,0
|
|
20241014,155100,3308811700,22250,22250,22250,22250,0
|
|
20241014,155000,3308811700,22250,22250,22250,22250,0
|
|
20241014,154900,3308811700,22250,22250,22250,22250,0
|
|
20241014,154800,3308811700,22250,22250,22250,22250,0
|
|
20241014,154700,3308811700,22250,22250,22250,22250,0
|
|
20241014,154600,3308811700,22250,22250,22250,22250,0
|
|
20241014,154500,3308811700,22250,22250,22250,22250,0
|
|
20241014,154400,3308811700,22250,22250,22250,22250,0
|
|
20241014,154300,3308811700,22250,22250,22250,22250,0
|
|
20241014,154200,3308811700,22250,22250,22250,22250,0
|
|
20241014,154100,3308811700,22250,22250,22250,22250,0
|
|
20241014,154000,3308811700,22250,22250,22250,22250,0
|
|
20241014,153900,3308811700,22250,22250,22250,22250,0
|
|
20241014,153800,3308811700,22250,22250,22250,22250,0
|
|
20241014,153700,3308811700,22250,22250,22250,22250,0
|
|
20241014,153600,3308811700,22250,22250,22250,22250,0
|
|
20241014,153500,3308811700,22250,22250,22250,22250,0
|
|
20241014,153400,3308811700,22250,22250,22250,22250,0
|
|
20241014,153300,3308811700,22250,22250,22250,22250,0
|
|
20241014,153200,3308811700,22250,22250,22250,22250,0
|
|
20241014,153100,3308811700,22250,22250,22250,22250,0
|
|
20241014,153000,3308811700,22250,22250,22250,22250,3834
|
|
20241014,152900,3223505200,22250,22250,22250,22250,0
|
|
20241014,152800,3223505200,22250,22250,22250,22250,0
|
|
20241014,152700,3223505200,22250,22250,22250,22250,0
|
|
20241014,152600,3223505200,22250,22250,22250,22250,0
|
|
20241014,152500,3223505200,22250,22250,22250,22250,0
|
|
20241014,152400,3223505200,22250,22250,22250,22250,0
|
|
20241014,152300,3223505200,22250,22250,22250,22250,0
|
|
20241014,152200,3223505200,22250,22250,22250,22250,0
|
|
20241014,152100,3223505200,22250,22250,22250,22250,0
|
|
20241014,152000,3223505200,22250,22250,22250,22250,0
|
|
20241014,151900,3223505200,22250,22300,22300,22250,433
|
|
20241014,151800,3213868600,22300,22250,22300,22250,575
|
|
20241014,151700,3201046150,22250,22250,22250,22250,112
|
|
20241014,151600,3198554150,22250,22250,22300,22250,419
|
|
20241014,151500,3189231300,22250,22250,22250,22250,30
|
|
20241014,151400,3188563800,22300,22300,22300,22250,463
|
|
20241014,151300,3178245050,22300,22300,22300,22300,0
|
|
20241014,151200,3178245050,22300,22250,22300,22250,30
|
|
20241014,151100,3177577050,22250,22250,22250,22250,20
|
|
20241014,151000,3177132050,22250,22300,22300,22250,113
|
|
20241014,150900,3174617700,22300,22300,22300,22300,0
|
|
20241014,150800,3174617700,22300,22300,22300,22300,31
|
|
20241014,150700,3173926400,22300,22300,22300,22300,0
|
|
20241014,150600,3173926400,22300,22300,22300,22300,0
|
|
20241014,150500,3173926400,22300,22250,22300,22250,46
|
|
20241014,150400,3172901850,22250,22250,22250,22250,235
|
|
20241014,150300,3167673100,22250,22250,22250,22250,524
|
|
20241014,150200,3156014100,22250,22250,22250,22250,154
|
|
20241014,150100,3152587600,22200,22200,22200,22200,182
|
|
20241014,150000,3148547200,22300,22300,22300,22300,519
|
|
20241014,145900,3136973500,22300,22300,22300,22250,896
|
|
20241014,145800,3117019900,22300,22300,22300,22300,7
|
|
20241014,145700,3116863800,22300,22300,22300,22300,265
|
|
20241014,145600,3110954300,22300,22250,22300,22250,186
|
|
20241014,145500,3106810050,22250,22300,22300,22250,674
|
|
20241014,145400,3091813300,22250,22250,22250,22250,7
|
|
20241014,145300,3091657550,22250,22250,22300,22250,64
|
|
20241014,145200,3090232500,22300,22250,22300,22250,74
|
|
20241014,145100,3088584850,22300,22300,22300,22300,34
|
|
20241014,145000,3087826650,22250,22300,22300,22250,36
|
|
20241014,144900,3087025500,22250,22250,22250,22250,1
|
|
20241014,144800,3087003250,22250,22250,22250,22250,352
|
|
20241014,144700,3079171250,22250,22250,22250,22250,300
|
|
20241014,144600,3072496250,22250,22250,22250,22250,8
|
|
20241014,144500,3072318250,22250,22250,22250,22250,45
|
|
20241014,144400,3071317000,22250,22300,22300,22250,288
|
|
20241014,144300,3064908950,22250,22250,22250,22250,30
|
|
20241014,144200,3064241450,22250,22250,22250,22250,25
|
|
20241014,144100,3063685200,22250,22250,22250,22250,10
|
|
20241014,144000,3063462700,22300,22300,22300,22250,4
|
|
20241014,143900,3063373550,22300,22250,22300,22250,207
|
|
20241014,143800,3058767750,22250,22250,22250,22250,0
|
|
20241014,143700,3058767750,22250,22250,22250,22250,26
|
|
20241014,143600,3058189250,22250,22250,22250,22250,4
|
|
20241014,143500,3058100250,22250,22250,22250,22250,0
|
|
20241014,143400,3058100250,22250,22250,22250,22250,0
|
|
20241014,143300,3058100250,22250,22250,22250,22250,86
|
|
20241014,143200,3056186750,22250,22250,22250,22250,8
|
|
20241014,143100,3056008750,22300,22300,22300,22300,2
|
|
20241014,143000,3055964150,22300,22250,22300,22250,277
|
|
20241014,142900,3049792050,22300,22300,22300,22300,324
|
|
20241014,142800,3042566850,22350,22350,22350,22350,2
|
|
20241014,142700,3042522150,22350,22350,22350,22350,2
|
|
20241014,142600,3042477450,22350,22350,22350,22350,0
|
|
20241014,142500,3042477450,22350,22350,22350,22350,1
|
|
20241014,142400,3042455100,22350,22350,22350,22350,101
|
|
20241014,142300,3040197750,22350,22350,22350,22300,6
|
|
20241014,142200,3040063800,22300,22300,22300,22300,0
|
|
20241014,142100,3040063800,22300,22300,22300,22300,534
|
|
20241014,142000,3028155600,22300,22300,22300,22300,0
|
|
20241014,141900,3028155600,22300,22300,22300,22300,31
|
|
20241014,141800,3027464300,22300,22300,22300,22300,228
|
|
20241014,141700,3022379900,22350,22350,22350,22350,733
|
|
20241014,141600,3005997350,22350,22350,22350,22350,5
|
|
20241014,141500,3005885600,22300,22300,22300,22300,0
|
|
20241014,141400,3005885600,22300,22350,22350,22300,121
|
|
20241014,141300,3003187050,22350,22350,22350,22350,1
|
|
20241014,141200,3003164700,22350,22350,22350,22350,0
|
|
20241014,141100,3003164700,22350,22300,22350,22250,1139
|
|
20241014,141000,2977765150,22350,22350,22350,22350,58
|
|
20241014,140900,2976468850,22350,22350,22350,22350,0
|
|
20241014,140800,2976468850,22350,22350,22350,22350,100
|
|
20241014,140700,2974233850,22300,22350,22350,22300,315
|
|
20241014,140600,2967194400,22350,22350,22350,22350,11
|
|
20241014,140500,2966948550,22350,22300,22350,22300,1530
|
|
20241014,140400,2932803300,22350,22350,22350,22300,248
|
|
20241014,140300,2927261700,22350,22350,22350,22300,223
|
|
20241014,140200,2922287650,22350,22300,22350,22300,147
|
|
20241014,140100,2919008850,22300,22300,22300,22250,286
|
|
20241014,140000,2912632050,22300,22300,22300,22300,168
|
|
20241014,135900,2908885650,22250,22250,22250,22250,10
|
|
20241014,135800,2908663150,22250,22250,22250,22250,1
|
|
20241014,135700,2908640900,22300,22300,22350,22300,658
|
|
20241014,135600,2893964400,22300,22250,22300,22250,95
|
|
20241014,135500,2891848800,22300,22250,22300,22250,21
|
|
20241014,135400,2891380550,22300,22300,22300,22300,1
|
|
20241014,135300,2891358250,22300,22300,22300,22300,0
|
|
20241014,135200,2891358250,22300,22300,22300,22300,0
|
|
20241014,135100,2891358250,22300,22300,22300,22300,22
|
|
20241014,135000,2890867650,22300,22300,22300,22300,0
|
|
20241014,134900,2890867650,22300,22300,22300,22300,1
|
|
20241014,134800,2890845350,22300,22300,22300,22300,220
|
|
20241014,134700,2885939350,22300,22300,22300,22300,10
|
|
20241014,134600,2885716350,22250,22250,22250,22250,100
|
|
20241014,134500,2883491350,22300,22300,22300,22300,0
|
|
20241014,134400,2883491350,22300,22300,22300,22300,0
|
|
20241014,134300,2883491350,22300,22300,22300,22300,3
|
|
20241014,134200,2883424450,22300,22300,22300,22300,42
|
|
20241014,134100,2882487850,22300,22300,22300,22300,50
|
|
20241014,134000,2881372850,22300,22350,22350,22300,57
|
|
20241014,133900,2880101350,22350,22350,22350,22350,0
|
|
20241014,133800,2880101350,22350,22350,22350,22350,0
|
|
20241014,133700,2880101350,22350,22300,22350,22300,1195
|
|
20241014,133600,2853450350,22250,22200,22250,22200,496
|
|
20241014,133500,2842429500,22100,22100,22100,22100,119
|
|
20241014,133400,2839799600,22100,22100,22100,22100,60
|
|
20241014,133300,2838473600,22100,22200,22200,22100,6
|
|
20241014,133200,2838340600,22200,22200,22200,22200,686
|
|
20241014,133100,2823111400,22100,22100,22100,22100,0
|
|
20241014,133000,2823111400,22100,22150,22150,22100,166
|
|
20241014,132900,2819437750,22150,22150,22150,22150,1
|
|
20241014,132800,2819415600,22150,22100,22150,22100,1132
|
|
20241014,132700,2794348050,22150,22150,22150,22150,0
|
|
20241014,132600,2794348050,22150,22100,22150,22100,49
|
|
20241014,132500,2793265100,22100,22100,22100,22100,1087
|
|
20241014,132400,2769242400,22150,22150,22150,22150,23
|
|
20241014,132300,2768732950,22150,22150,22150,22150,171
|
|
20241014,132200,2764945300,22200,22200,22200,22200,203
|
|
20241014,132100,2760438700,22250,22250,22250,22250,0
|
|
20241014,132000,2760438700,22250,22200,22250,22200,60
|
|
20241014,131900,2759106650,22250,22250,22250,22250,0
|
|
20241014,131800,2759106650,22250,22250,22250,22250,7
|
|
20241014,131700,2758950900,22250,22200,22250,22200,100
|
|
20241014,131600,2756726300,22300,22250,22300,22150,1445
|
|
20241014,131500,2724670550,22250,22250,22250,22250,0
|
|
20241014,131400,2724670550,22250,22250,22250,22250,10
|
|
20241014,131300,2724448050,22200,22250,22250,22200,190
|
|
20241014,131200,2720225050,22250,22250,22250,22250,1
|
|
20241014,131100,2720202800,22300,22300,22300,22300,100
|
|
20241014,131000,2717972800,22300,22300,22300,22300,23
|
|
20241014,130900,2717459900,22250,22250,22250,22250,139
|
|
20241014,130800,2714367150,22300,22300,22300,22300,2
|
|
20241014,130700,2714322550,22250,22250,22250,22250,210
|
|
20241014,130600,2709650050,22300,22300,22300,22300,78
|
|
20241014,130500,2707910650,22300,22250,22300,22250,98
|
|
20241014,130400,2705728600,22300,22300,22300,22250,17
|
|
20241014,130300,2705349750,22250,22250,22250,22250,50
|
|
20241014,130200,2704237250,22300,22250,22300,22250,52
|
|
20241014,130100,2703078450,22300,22300,22300,22300,0
|
|
20241014,130000,2703078450,22300,22300,22300,22300,0
|
|
20241014,125900,2703078450,22300,22300,22300,22300,6
|
|
20241014,125800,2702944650,22300,22300,22300,22300,50
|
|
20241014,125700,2701829650,22300,22300,22300,22300,192
|
|
20241014,125600,2697548050,22300,22300,22300,22300,0
|
|
20241014,125500,2697548050,22300,22300,22300,22300,1
|
|
20241014,125400,2697525750,22300,22250,22300,22250,108
|
|
20241014,125300,2695122700,22250,22250,22250,22250,10
|
|
20241014,125200,2694900200,22300,22300,22300,22300,1
|
|
20241014,125100,2694877900,22250,22250,22250,22250,4
|
|
20241014,125000,2694788900,22250,22250,22250,22250,41
|
|
20241014,124900,2693876650,22250,22250,22250,22250,20
|
|
20241014,124800,2693431650,22250,22250,22250,22250,0
|
|
20241014,124700,2693431650,22250,22250,22250,22250,308
|
|
20241014,124600,2686578650,22200,22200,22200,22200,296
|
|
20241014,124500,2680007450,22200,22200,22200,22200,0
|
|
20241014,124400,2680007450,22200,22200,22200,22200,36
|
|
20241014,124300,2679208250,22150,22150,22150,22150,0
|
|
20241014,124200,2679208250,22150,22150,22150,22150,25
|
|
20241014,124100,2678654500,22200,22200,22200,22200,10
|
|
20241014,124000,2678432500,22200,22150,22200,22150,13
|
|
20241014,123900,2678144400,22200,22200,22200,22200,1
|
|
20241014,123800,2678122200,22200,22200,22200,22200,0
|
|
20241014,123700,2678122200,22200,22200,22200,22200,0
|
|
20241014,123600,2678122200,22200,22200,22200,22200,100
|
|
20241014,123500,2675902200,22200,22200,22200,22200,0
|
|
20241014,123400,2675902200,22200,22200,22200,22200,45
|
|
20241014,123300,2674903200,22200,22200,22200,22200,2
|
|
20241014,123200,2674858800,22200,22200,22200,22200,4
|
|
20241014,123100,2674770000,22200,22200,22200,22200,51
|
|
20241014,123000,2673637800,22200,22200,22200,22200,8
|
|
20241014,122900,2673460200,22200,22200,22200,22200,0
|
|
20241014,122800,2673460200,22200,22200,22200,22200,0
|
|
20241014,122700,2673460200,22200,22200,22200,22200,20
|
|
20241014,122600,2673016200,22150,22150,22150,22150,0
|
|
20241014,122500,2673016200,22150,22200,22300,22100,1161
|
|
20241014,122400,2647304850,22250,22250,22250,22200,889
|
|
20241014,122300,2627525600,22250,22250,22250,22250,37
|
|
20241014,122200,2626702350,22200,22200,22200,22200,49
|
|
20241014,122100,2625614550,22200,22200,22200,22200,79
|
|
20241014,122000,2623860750,22200,22200,22200,22200,109
|
|
20241014,121900,2621440950,22200,22200,22200,22200,1
|
|
20241014,121800,2621418750,22200,22200,22200,22200,5
|
|
20241014,121700,2621307750,22200,22200,22200,22200,74
|
|
20241014,121600,2619664950,22250,22250,22250,22250,1
|
|
20241014,121500,2619642700,22200,22200,22200,22200,1010
|
|
20241014,121400,2597220700,22250,22200,22250,22200,532
|
|
20241014,121300,2585410250,22200,22200,22200,22200,614
|
|
20241014,121200,2571779450,22200,22200,22200,22200,615
|
|
20241014,121100,2558126450,22150,22150,22150,22150,0
|
|
20241014,121000,2558126450,22150,22150,22150,22150,0
|
|
20241014,120900,2558126450,22150,22100,22150,22100,408
|
|
20241014,120800,2549092650,22050,22150,22150,22050,3
|
|
20241014,120700,2549026350,22100,22050,22100,22050,96
|
|
20241014,120600,2546906100,22050,22050,22050,22050,0
|
|
20241014,120500,2546906100,22050,22100,22100,22050,4
|
|
20241014,120400,2546817800,22100,22100,22100,22100,2
|
|
20241014,120300,2546773600,22150,22150,22150,22150,0
|
|
20241014,120200,2546773600,22150,22150,22150,22150,1
|
|
20241014,120100,2546751450,22150,22150,22150,22150,0
|
|
20241014,120000,2546751450,22150,22150,22150,22150,0
|
|
20241014,115900,2546751450,22150,22100,22150,22100,9
|
|
20241014,115800,2546552500,22100,22100,22100,22100,11
|
|
20241014,115700,2546309400,22150,22150,22150,22150,1
|
|
20241014,115600,2546287250,22150,22150,22150,22150,1
|
|
20241014,115500,2546265100,22100,22050,22100,22050,16
|
|
20241014,115400,2545911550,22100,22100,22100,22100,1
|
|
20241014,115300,2545889450,22100,22150,22150,22100,201
|
|
20241014,115200,2541439850,22150,22150,22150,22150,1
|
|
20241014,115100,2541417700,22150,22150,22150,22150,12
|
|
20241014,115000,2541151900,22100,22050,22100,22050,11
|
|
20241014,114900,2540908850,22100,22150,22150,22100,2
|
|
20241014,114800,2540864600,22150,22150,22150,22150,0
|
|
20241014,114700,2540864600,22150,22100,22150,22100,8
|
|
20241014,114600,2540687750,22100,22050,22100,22050,144
|
|
20241014,114500,2537507800,22100,22100,22100,22100,7
|
|
20241014,114400,2537353100,22150,22100,22150,22100,12
|
|
20241014,114300,2537087850,22050,22050,22050,22050,354
|
|
20241014,114200,2529282150,22100,22100,22100,22100,233
|
|
20241014,114100,2524132850,22150,22200,22200,22150,296
|
|
20241014,114000,2517576400,22200,22200,22200,22200,1
|
|
20241014,113900,2517554200,22200,22200,22200,22200,21
|
|
20241014,113800,2517088000,22200,22200,22200,22200,1
|
|
20241014,113700,2517065800,22200,22200,22200,22200,1
|
|
20241014,113600,2517043600,22200,22200,22200,22150,28
|
|
20241014,113500,2516422600,22200,22200,22200,22150,8
|
|
20241014,113400,2516245050,22200,22200,22200,22200,6
|
|
20241014,113300,2516111850,22200,22150,22200,22150,122
|
|
20241014,113200,2513406350,22150,22150,22150,22150,21
|
|
20241014,113100,2512941200,22150,22150,22150,22150,40
|
|
20241014,113000,2512055200,22150,22150,22150,22150,1
|
|
20241014,112900,2512033050,22100,22100,22100,22100,48
|
|
20241014,112800,2510972250,22100,22100,22100,22100,1
|
|
20241014,112700,2510950150,22100,22150,22150,22100,103
|
|
20241014,112600,2508668800,22100,22100,22150,22100,153
|
|
20241014,112500,2505285000,22150,22100,22150,22100,5
|
|
20241014,112400,2505174450,22150,22150,22150,22150,2
|
|
20241014,112300,2505130150,22150,22150,22150,22150,22
|
|
20241014,112200,2504642850,22150,22150,22150,22150,1
|
|
20241014,112100,2504620700,22100,22150,22150,22100,4
|
|
20241014,112000,2504532200,22100,22150,22150,22100,174
|
|
20241014,111900,2500686750,22150,22150,22150,22100,744
|
|
20241014,111800,2484244050,22200,22150,22200,22150,184
|
|
20241014,111700,2480168100,22150,22150,22150,22150,2
|
|
20241014,111600,2480123800,22150,22150,22150,22150,145
|
|
20241014,111500,2476912050,22100,22100,22100,22100,142
|
|
20241014,111400,2473773850,22100,22100,22100,22100,6
|
|
20241014,111300,2473641250,22100,22050,22100,22050,34
|
|
20241014,111200,2472891500,22100,22100,22100,22100,1
|
|
20241014,111100,2472869400,22100,22100,22100,22100,2
|
|
20241014,111000,2472825200,22100,22100,22100,22100,1
|
|
20241014,110900,2472803100,22100,22100,22100,22100,0
|
|
20241014,110800,2472803100,22100,22050,22100,22050,100
|
|
20241014,110700,2470598050,22100,22100,22100,22100,4
|
|
20241014,110600,2470509650,22100,22100,22100,22100,3
|
|
20241014,110500,2470443350,22100,22100,22100,22100,1
|
|
20241014,110400,2470421250,22100,22100,22100,22100,0
|
|
20241014,110300,2470421250,22100,22050,22100,22050,7
|
|
20241014,110200,2470266800,22050,22100,22100,22050,685
|
|
20241014,110100,2455162500,22100,22100,22100,22100,2
|
|
20241014,110000,2455118300,22100,22100,22100,22050,14
|
|
20241014,105900,2454809400,22100,22100,22100,22100,152
|
|
20241014,105800,2451450200,22100,22100,22100,22100,31
|
|
20241014,105700,2450765100,22100,22050,22100,22050,25
|
|
20241014,105600,2450213800,22100,22100,22100,22100,5
|
|
20241014,105500,2450103300,22050,22100,22100,22050,195
|
|
20241014,105400,2445803400,22100,22100,22100,22100,1
|
|
20241014,105300,2445781300,22100,22100,22100,22100,0
|
|
20241014,105200,2445781300,22100,22100,22100,22100,7
|
|
20241014,105100,2445626600,22100,22100,22150,22100,7
|
|
20241014,105000,2445471850,22100,22100,22200,22100,2141
|
|
20241014,104900,2398113750,22150,22150,22200,22100,226
|
|
20241014,104800,2393109500,22100,22100,22100,22100,2
|
|
20241014,104700,2393065300,22150,22100,22150,22100,60
|
|
20241014,104600,2391739250,22150,22150,22150,22100,153
|
|
20241014,104500,2388357750,22200,22200,22200,22100,5
|
|
20241014,104400,2388246900,22150,22200,22200,22150,247
|
|
20241014,104300,2382775800,22200,22200,22200,22200,46
|
|
20241014,104200,2381754600,22200,22200,22200,22200,135
|
|
20241014,104100,2378757600,22200,22200,22200,22200,12
|
|
20241014,104000,2378491200,22200,22150,22250,22150,829
|
|
20241014,103900,2360121600,22150,22100,22150,22100,171
|
|
20241014,103800,2356336950,22100,22150,22150,22100,99
|
|
20241014,103700,2354148950,22100,22100,22100,22100,171
|
|
20241014,103600,2350369850,22050,22100,22100,22050,509
|
|
20241014,103500,2339133900,22100,22100,22100,22050,127
|
|
20241014,103400,2336327950,22100,22100,22100,22100,2
|
|
20241014,103300,2336283750,22100,22050,22100,22050,111
|
|
20241014,103200,2333832850,22050,22100,22150,22050,1495
|
|
20241014,103100,2300806650,22100,22200,22200,22100,603
|
|
20241014,103000,2287452100,22200,22200,22200,22200,88
|
|
20241014,102900,2285498500,22200,22250,22250,22200,190
|
|
20241014,102800,2281277000,22250,22200,22250,22200,73
|
|
20241014,102700,2279652850,22200,22250,22250,22200,181
|
|
20241014,102600,2275631000,22200,22250,22300,22200,1001
|
|
20241014,102500,2253377650,22250,22150,22250,22100,278
|
|
20241014,102400,2247212700,22200,22200,22200,22100,2521
|
|
20241014,102300,2191449100,22200,22200,22250,22200,1398
|
|
20241014,102200,2160408600,22250,22300,22300,22200,1923
|
|
20241014,102100,2117646100,22300,22300,22300,22300,134
|
|
20241014,102000,2114657900,22300,22350,22350,22300,98
|
|
20241014,101900,2112472400,22350,22300,22350,22300,150
|
|
20241014,101800,2109119950,22350,22300,22350,22300,115
|
|
20241014,101700,2106555400,22300,22300,22300,22250,184
|
|
20241014,101600,2102455300,22300,22350,22350,22300,73
|
|
20241014,101500,2100823850,22300,22400,22400,22300,1123
|
|
20241014,101400,2075774500,22400,22400,22400,22400,149
|
|
20241014,101300,2072436900,22400,22450,22450,22300,278
|
|
20241014,101200,2066223300,22450,22450,22450,22450,56
|
|
20241014,101100,2064966100,22400,22450,22450,22300,681
|
|
20241014,101000,2049717400,22350,22400,22500,22350,320
|
|
20241014,100900,2042553450,22450,22350,22450,22350,578
|
|
20241014,100800,2029587750,22350,22350,22350,22350,66
|
|
20241014,100700,2028112650,22350,22350,22350,22350,163
|
|
20241014,100600,2024469600,22350,22300,22350,22250,66
|
|
20241014,100500,2022997850,22300,22300,22350,22300,632
|
|
20241014,100400,2008904150,22350,22400,22400,22350,136
|
|
20241014,100300,2005864500,22400,22400,22400,22250,571
|
|
20241014,100200,1993148650,22300,22400,22400,22300,902
|
|
20241014,100100,1973028250,22400,22350,22400,22300,226
|
|
20241014,100000,1967976650,22400,22350,22400,22300,64
|
|
20241014,095900,1966547700,22400,22400,22450,22400,135
|
|
20241014,095800,1963523300,22400,22350,22400,22300,755
|
|
20241014,095700,1946667950,22450,22350,22450,22350,280
|
|
20241014,095600,1940400950,22350,22400,22400,22250,2291
|
|
20241014,095500,1889287100,22400,22450,22450,22350,702
|
|
20241014,095400,1873563950,22400,22450,22450,22400,314
|
|
20241014,095300,1866526000,22500,22450,22500,22400,440
|
|
20241014,095200,1856650550,22450,22550,22550,22400,1082
|
|
20241014,095100,1832352400,22500,22550,22550,22500,172
|
|
20241014,095000,1828474800,22550,22600,22600,22550,78
|
|
20241014,094900,1826715850,22600,22550,22600,22400,2743
|
|
20241014,094800,1765020250,22550,22500,22600,22500,2294
|
|
20241014,094700,1713376050,22550,22600,22600,22500,1373
|
|
20241014,094600,1682414450,22600,22600,22600,22600,406
|
|
20241014,094500,1673238850,22600,22600,22650,22550,960
|
|
20241014,094400,1651537800,22600,22550,22600,22550,375
|
|
20241014,094300,1643073250,22550,22600,22600,22550,560
|
|
20241014,094200,1630417850,22600,22550,22600,22550,888
|
|
20241014,094100,1610368450,22550,22550,22550,22500,200
|
|
20241014,094000,1605858500,22550,22650,22650,22550,2956
|
|
20241014,093900,1539007600,22700,22700,22750,22650,1195
|
|
20241014,093800,1511871500,22750,22800,22850,22700,5131
|
|
20241014,093700,1395033250,22800,22700,22800,22700,1426
|
|
20241014,093600,1362586150,22750,22650,22750,22650,552
|
|
20241014,093500,1350055500,22700,22700,22700,22650,553
|
|
20241014,093400,1337502950,22750,22650,22750,22650,375
|
|
20241014,093300,1328998000,22650,22800,22800,22650,883
|
|
20241014,093200,1308924600,22800,22750,22850,22700,6740
|
|
20241014,093100,1155332200,22700,22650,22750,22650,3320
|
|
20241014,093000,1079972600,22650,22650,22700,22600,2843
|
|
20241014,092900,1015594750,22650,22650,22700,22600,4615
|
|
20241014,092800,911010500,22700,22700,22750,22650,2196
|
|
20241014,092700,861136300,22750,22700,22750,22600,9679
|
|
20241014,092600,641358500,22650,22450,22650,22450,6851
|
|
20241014,092500,486535600,22500,22500,22500,22500,385
|
|
20241014,092400,477873100,22500,22450,22500,22400,697
|
|
20241014,092300,462192900,22450,22450,22450,22400,1520
|
|
20241014,092200,428069150,22450,22400,22450,22400,947
|
|
20241014,092100,406846050,22350,22300,22350,22300,96
|
|
20241014,092000,404703200,22350,22300,22350,22300,161
|
|
20241014,091900,401104900,22300,22400,22400,22300,297
|
|
20241014,091800,394466950,22350,22350,22400,22350,585
|
|
20241014,091700,381391700,22350,22350,22400,22300,1102
|
|
20241014,091600,356762250,22300,22300,22300,22200,842
|
|
20241014,091500,337993800,22300,22250,22300,22200,392
|
|
20241014,091400,329270700,22250,22350,22350,22250,684
|
|
20241014,091300,314019250,22350,22350,22350,22300,33
|
|
20241014,091200,313281800,22350,22400,22400,22350,957
|
|
20241014,091100,291878750,22400,22450,22500,22400,1074
|
|
20241014,091000,267788600,22450,22300,22450,22300,2847
|
|
20241014,090900,204100550,22300,22300,22350,22250,1379
|
|
20241014,090800,173346100,22350,22250,22350,22250,1042
|
|
20241014,090700,150111750,22250,22300,22300,22250,940
|
|
20241014,090600,129186650,22300,22300,22300,22250,814
|
|
20241014,090500,111038150,22250,22200,22250,22150,1409
|
|
20241014,090400,79730600,22200,22100,22200,22100,290
|
|
20241014,090300,73307850,22100,22050,22100,21900,1291
|
|
20241014,090200,44968400,22050,22050,22050,21950,121
|
|
20241014,090100,42308750,22050,21950,22050,21950,679
|
|
20241014,090000,27383500,21950,21800,21950,21800,1235
|