626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,192200,2835809250,21800,21800,21800,21800,0
|
|
20241016,192100,2835809250,21800,21800,21800,21800,0
|
|
20241016,192000,2835809250,21800,21800,21800,21800,0
|
|
20241016,191900,2835809250,21800,21800,21800,21800,0
|
|
20241016,191800,2835809250,21800,21800,21800,21800,0
|
|
20241016,191700,2835809250,21800,21800,21800,21800,0
|
|
20241016,191600,2835809250,21800,21800,21800,21800,0
|
|
20241016,191500,2835809250,21800,21800,21800,21800,0
|
|
20241016,191400,2835809250,21800,21800,21800,21800,0
|
|
20241016,191300,2835809250,21800,21800,21800,21800,0
|
|
20241016,191200,2835809250,21800,21800,21800,21800,0
|
|
20241016,191100,2835809250,21800,21800,21800,21800,0
|
|
20241016,191000,2835809250,21800,21800,21800,21800,0
|
|
20241016,190900,2835809250,21800,21800,21800,21800,0
|
|
20241016,190800,2835809250,21800,21800,21800,21800,0
|
|
20241016,190700,2835809250,21800,21800,21800,21800,0
|
|
20241016,190600,2835809250,21800,21800,21800,21800,0
|
|
20241016,190500,2835809250,21800,21800,21800,21800,0
|
|
20241016,190400,2835809250,21800,21800,21800,21800,0
|
|
20241016,190300,2835809250,21800,21800,21800,21800,0
|
|
20241016,190200,2835809250,21800,21800,21800,21800,0
|
|
20241016,190100,2835809250,21800,21800,21800,21800,0
|
|
20241016,190000,2835809250,21800,21800,21800,21800,0
|
|
20241016,185900,2835809250,21800,21800,21800,21800,0
|
|
20241016,185800,2835809250,21800,21800,21800,21800,0
|
|
20241016,185700,2835809250,21800,21800,21800,21800,0
|
|
20241016,185600,2835809250,21800,21800,21800,21800,0
|
|
20241016,185500,2835809250,21800,21800,21800,21800,0
|
|
20241016,185400,2835809250,21800,21800,21800,21800,0
|
|
20241016,185300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,185200,2835809250,21800,21800,21800,21800,0
|
|
20241016,185100,2835809250,21800,21800,21800,21800,0
|
|
20241016,185000,2835809250,21800,21800,21800,21800,0
|
|
20241016,184900,2835809250,21800,21800,21800,21800,0
|
|
20241016,184800,2835809250,21800,21800,21800,21800,0
|
|
20241016,184700,2835809250,21800,21800,21800,21800,0
|
|
20241016,184600,2835809250,21800,21800,21800,21800,0
|
|
20241016,184500,2835809250,21800,21800,21800,21800,0
|
|
20241016,184400,2835809250,21800,21800,21800,21800,0
|
|
20241016,184300,2835809250,21800,21800,21800,21800,0
|
|
20241016,184200,2835809250,21800,21800,21800,21800,0
|
|
20241016,184100,2835809250,21800,21800,21800,21800,0
|
|
20241016,184000,2835809250,21800,21800,21800,21800,0
|
|
20241016,183900,2835809250,21800,21800,21800,21800,0
|
|
20241016,183800,2835809250,21800,21800,21800,21800,0
|
|
20241016,183700,2835809250,21800,21800,21800,21800,0
|
|
20241016,183600,2835809250,21800,21800,21800,21800,0
|
|
20241016,183500,2835809250,21800,21800,21800,21800,0
|
|
20241016,183400,2835809250,21800,21800,21800,21800,0
|
|
20241016,183300,2835809250,21800,21800,21800,21800,0
|
|
20241016,183200,2835809250,21800,21800,21800,21800,0
|
|
20241016,183100,2835809250,21800,21800,21800,21800,0
|
|
20241016,183000,2835809250,21800,21800,21800,21800,0
|
|
20241016,182900,2835809250,21800,21800,21800,21800,0
|
|
20241016,182800,2835809250,21800,21800,21800,21800,0
|
|
20241016,182700,2835809250,21800,21800,21800,21800,0
|
|
20241016,182600,2835809250,21800,21800,21800,21800,0
|
|
20241016,182500,2835809250,21800,21800,21800,21800,0
|
|
20241016,182400,2835809250,21800,21800,21800,21800,0
|
|
20241016,182300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,182200,2835809250,21800,21800,21800,21800,0
|
|
20241016,182100,2835809250,21800,21800,21800,21800,0
|
|
20241016,182000,2835809250,21800,21800,21800,21800,0
|
|
20241016,181900,2835809250,21800,21800,21800,21800,0
|
|
20241016,181800,2835809250,21800,21800,21800,21800,0
|
|
20241016,181700,2835809250,21800,21800,21800,21800,0
|
|
20241016,181600,2835809250,21800,21800,21800,21800,0
|
|
20241016,181500,2835809250,21800,21800,21800,21800,0
|
|
20241016,181400,2835809250,21800,21800,21800,21800,0
|
|
20241016,181300,2835809250,21800,21800,21800,21800,0
|
|
20241016,181200,2835809250,21800,21800,21800,21800,0
|
|
20241016,181100,2835809250,21800,21800,21800,21800,0
|
|
20241016,181000,2835809250,21800,21800,21800,21800,0
|
|
20241016,180900,2835809250,21800,21800,21800,21800,0
|
|
20241016,180800,2835809250,21800,21800,21800,21800,0
|
|
20241016,180700,2835809250,21800,21800,21800,21800,0
|
|
20241016,180600,2835809250,21800,21800,21800,21800,0
|
|
20241016,180500,2835809250,21800,21800,21800,21800,0
|
|
20241016,180400,2835809250,21800,21800,21800,21800,0
|
|
20241016,180300,2835809250,21800,21800,21800,21800,0
|
|
20241016,180200,2835809250,21800,21800,21800,21800,0
|
|
20241016,180100,2835809250,21800,21800,21800,21800,0
|
|
20241016,180000,2835809250,21800,21800,21800,21800,0
|
|
20241016,175900,2835809250,21800,21800,21800,21800,0
|
|
20241016,175800,2835809250,21800,21800,21800,21800,0
|
|
20241016,175700,2835809250,21800,21800,21800,21800,0
|
|
20241016,175600,2835809250,21800,21800,21800,21800,0
|
|
20241016,175500,2835809250,21800,21800,21800,21800,0
|
|
20241016,175400,2835809250,21800,21800,21800,21800,0
|
|
20241016,175300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,175200,2835809250,21800,21800,21800,21800,0
|
|
20241016,175100,2835809250,21800,21800,21800,21800,0
|
|
20241016,175000,2835809250,21800,21800,21800,21800,0
|
|
20241016,174900,2835809250,21800,21800,21800,21800,0
|
|
20241016,174800,2835809250,21800,21800,21800,21800,0
|
|
20241016,174700,2835809250,21800,21800,21800,21800,0
|
|
20241016,174600,2835809250,21800,21800,21800,21800,0
|
|
20241016,174500,2835809250,21800,21800,21800,21800,0
|
|
20241016,174400,2835809250,21800,21800,21800,21800,0
|
|
20241016,174300,2835809250,21800,21800,21800,21800,0
|
|
20241016,174200,2835809250,21800,21800,21800,21800,0
|
|
20241016,174100,2835809250,21800,21800,21800,21800,0
|
|
20241016,174000,2835809250,21800,21800,21800,21800,0
|
|
20241016,173900,2835809250,21800,21800,21800,21800,0
|
|
20241016,173800,2835809250,21800,21800,21800,21800,0
|
|
20241016,173700,2835809250,21800,21800,21800,21800,0
|
|
20241016,173600,2835809250,21800,21800,21800,21800,0
|
|
20241016,173500,2835809250,21800,21800,21800,21800,0
|
|
20241016,173400,2835809250,21800,21800,21800,21800,0
|
|
20241016,173300,2835809250,21800,21800,21800,21800,0
|
|
20241016,173200,2835809250,21800,21800,21800,21800,0
|
|
20241016,173100,2835809250,21800,21800,21800,21800,0
|
|
20241016,173000,2835809250,21800,21800,21800,21800,0
|
|
20241016,172900,2835809250,21800,21800,21800,21800,0
|
|
20241016,172800,2835809250,21800,21800,21800,21800,0
|
|
20241016,172700,2835809250,21800,21800,21800,21800,0
|
|
20241016,172600,2835809250,21800,21800,21800,21800,0
|
|
20241016,172500,2835809250,21800,21800,21800,21800,0
|
|
20241016,172400,2835809250,21800,21800,21800,21800,0
|
|
20241016,172300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,172200,2835809250,21800,21800,21800,21800,0
|
|
20241016,172100,2835809250,21800,21800,21800,21800,0
|
|
20241016,172000,2835809250,21800,21800,21800,21800,0
|
|
20241016,171900,2835809250,21800,21800,21800,21800,0
|
|
20241016,171800,2835809250,21800,21800,21800,21800,0
|
|
20241016,171700,2835809250,21800,21800,21800,21800,0
|
|
20241016,171600,2835809250,21800,21800,21800,21800,0
|
|
20241016,171500,2835809250,21800,21800,21800,21800,0
|
|
20241016,171400,2835809250,21800,21800,21800,21800,0
|
|
20241016,171300,2835809250,21800,21800,21800,21800,0
|
|
20241016,171200,2835809250,21800,21800,21800,21800,0
|
|
20241016,171100,2835809250,21800,21800,21800,21800,0
|
|
20241016,171000,2835809250,21800,21800,21800,21800,0
|
|
20241016,170900,2835809250,21800,21800,21800,21800,0
|
|
20241016,170800,2835809250,21800,21800,21800,21800,0
|
|
20241016,170700,2835809250,21800,21800,21800,21800,0
|
|
20241016,170600,2835809250,21800,21800,21800,21800,0
|
|
20241016,170500,2835809250,21800,21800,21800,21800,0
|
|
20241016,170400,2835809250,21800,21800,21800,21800,0
|
|
20241016,170300,2835809250,21800,21800,21800,21800,0
|
|
20241016,170200,2835809250,21800,21800,21800,21800,0
|
|
20241016,170100,2835809250,21800,21800,21800,21800,0
|
|
20241016,170000,2835809250,21800,21800,21800,21800,0
|
|
20241016,165900,2835809250,21800,21800,21800,21800,0
|
|
20241016,165800,2835809250,21800,21800,21800,21800,0
|
|
20241016,165700,2835809250,21800,21800,21800,21800,0
|
|
20241016,165600,2835809250,21800,21800,21800,21800,0
|
|
20241016,165500,2835809250,21800,21800,21800,21800,0
|
|
20241016,165400,2835809250,21800,21800,21800,21800,0
|
|
20241016,165300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,165200,2835809250,21800,21800,21800,21800,0
|
|
20241016,165100,2835809250,21800,21800,21800,21800,0
|
|
20241016,165000,2835809250,21800,21800,21800,21800,0
|
|
20241016,164900,2835809250,21800,21800,21800,21800,0
|
|
20241016,164800,2835809250,21800,21800,21800,21800,0
|
|
20241016,164700,2835809250,21800,21800,21800,21800,0
|
|
20241016,164600,2835809250,21800,21800,21800,21800,0
|
|
20241016,164500,2835809250,21800,21800,21800,21800,0
|
|
20241016,164400,2835809250,21800,21800,21800,21800,0
|
|
20241016,164300,2835809250,21800,21800,21800,21800,0
|
|
20241016,164200,2835809250,21800,21800,21800,21800,0
|
|
20241016,164100,2835809250,21800,21800,21800,21800,0
|
|
20241016,164000,2835809250,21800,21800,21800,21800,0
|
|
20241016,163900,2835809250,21800,21800,21800,21800,0
|
|
20241016,163800,2835809250,21800,21800,21800,21800,0
|
|
20241016,163700,2835809250,21800,21800,21800,21800,0
|
|
20241016,163600,2835809250,21800,21800,21800,21800,0
|
|
20241016,163500,2835809250,21800,21800,21800,21800,0
|
|
20241016,163400,2835809250,21800,21800,21800,21800,0
|
|
20241016,163300,2835809250,21800,21800,21800,21800,0
|
|
20241016,163200,2835809250,21800,21800,21800,21800,0
|
|
20241016,163100,2835809250,21800,21800,21800,21800,0
|
|
20241016,163000,2835809250,21800,21800,21800,21800,0
|
|
20241016,162900,2835809250,21800,21800,21800,21800,0
|
|
20241016,162800,2835809250,21800,21800,21800,21800,0
|
|
20241016,162700,2835809250,21800,21800,21800,21800,0
|
|
20241016,162600,2835809250,21800,21800,21800,21800,0
|
|
20241016,162500,2835809250,21800,21800,21800,21800,0
|
|
20241016,162400,2835809250,21800,21800,21800,21800,0
|
|
20241016,162300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,162200,2835809250,21800,21800,21800,21800,0
|
|
20241016,162100,2835809250,21800,21800,21800,21800,0
|
|
20241016,162000,2835809250,21800,21800,21800,21800,0
|
|
20241016,161900,2835809250,21800,21800,21800,21800,0
|
|
20241016,161800,2835809250,21800,21800,21800,21800,0
|
|
20241016,161700,2835809250,21800,21800,21800,21800,0
|
|
20241016,161600,2835809250,21800,21800,21800,21800,0
|
|
20241016,161500,2835809250,21800,21800,21800,21800,0
|
|
20241016,161400,2835809250,21800,21800,21800,21800,0
|
|
20241016,161300,2835809250,21800,21800,21800,21800,0
|
|
20241016,161200,2835809250,21800,21800,21800,21800,0
|
|
20241016,161100,2835809250,21800,21800,21800,21800,0
|
|
20241016,161000,2835809250,21800,21800,21800,21800,0
|
|
20241016,160900,2835809250,21800,21800,21800,21800,0
|
|
20241016,160800,2835809250,21800,21800,21800,21800,0
|
|
20241016,160700,2835809250,21800,21800,21800,21800,0
|
|
20241016,160600,2835809250,21800,21800,21800,21800,0
|
|
20241016,160500,2835809250,21800,21800,21800,21800,0
|
|
20241016,160400,2835809250,21800,21800,21800,21800,0
|
|
20241016,160300,2835809250,21800,21800,21800,21800,0
|
|
20241016,160200,2835809250,21800,21800,21800,21800,0
|
|
20241016,160100,2835809250,21800,21800,21800,21800,0
|
|
20241016,160000,2835809250,21800,21800,21800,21800,0
|
|
20241016,155900,2835809250,21800,21800,21800,21800,0
|
|
20241016,155800,2835809250,21800,21800,21800,21800,0
|
|
20241016,155700,2835809250,21800,21800,21800,21800,0
|
|
20241016,155600,2835809250,21800,21800,21800,21800,0
|
|
20241016,155500,2835809250,21800,21800,21800,21800,0
|
|
20241016,155400,2835809250,21800,21800,21800,21800,0
|
|
20241016,155300,2835809250,21800,21800,21800,21800,1833
|
|
20241016,155200,2835809250,21800,21800,21800,21800,0
|
|
20241016,155100,2835809250,21800,21800,21800,21800,0
|
|
20241016,155000,2835809250,21800,21800,21800,21800,0
|
|
20241016,154900,2835809250,21800,21800,21800,21800,0
|
|
20241016,154800,2835809250,21800,21800,21800,21800,0
|
|
20241016,154700,2835809250,21800,21800,21800,21800,0
|
|
20241016,154600,2835809250,21800,21800,21800,21800,0
|
|
20241016,154500,2835809250,21800,21800,21800,21800,0
|
|
20241016,154400,2835809250,21800,21800,21800,21800,0
|
|
20241016,154300,2835809250,21800,21800,21800,21800,0
|
|
20241016,154200,2835809250,21800,21800,21800,21800,0
|
|
20241016,154100,2835809250,21800,21800,21800,21800,0
|
|
20241016,154000,2835809250,21800,21800,21800,21800,0
|
|
20241016,153900,2835809250,21800,21800,21800,21800,0
|
|
20241016,153800,2835809250,21800,21800,21800,21800,0
|
|
20241016,153700,2835809250,21800,21800,21800,21800,0
|
|
20241016,153600,2835809250,21800,21800,21800,21800,0
|
|
20241016,153500,2835809250,21800,21800,21800,21800,0
|
|
20241016,153400,2835809250,21800,21800,21800,21800,0
|
|
20241016,153300,2835809250,21800,21800,21800,21800,0
|
|
20241016,153200,2835809250,21800,21800,21800,21800,0
|
|
20241016,153100,2835809250,21800,21800,21800,21800,0
|
|
20241016,153000,2835809250,21800,21800,21800,21800,1833
|
|
20241016,152900,2795849850,21800,21800,21800,21800,0
|
|
20241016,152800,2795849850,21800,21800,21800,21800,0
|
|
20241016,152700,2795849850,21800,21800,21800,21800,0
|
|
20241016,152600,2795849850,21800,21800,21800,21800,0
|
|
20241016,152500,2795849850,21800,21800,21800,21800,0
|
|
20241016,152400,2795849850,21800,21800,21800,21800,0
|
|
20241016,152300,2795849850,21800,21800,21800,21800,0
|
|
20241016,152200,2795849850,21800,21800,21800,21800,0
|
|
20241016,152100,2795849850,21800,21800,21800,21800,0
|
|
20241016,152000,2795849850,21800,21800,21800,21800,0
|
|
20241016,151900,2795849850,21800,21750,21800,21750,197
|
|
20241016,151800,2791562550,21800,21800,21800,21750,237
|
|
20241016,151700,2786404800,21750,21800,21800,21750,2294
|
|
20241016,151600,2736509450,21800,21800,21800,21800,174
|
|
20241016,151500,2732716250,21800,21800,21800,21800,65
|
|
20241016,151400,2731299250,21800,21800,21800,21800,417
|
|
20241016,151300,2722208650,21800,21800,21800,21750,1091
|
|
20241016,151200,2698462200,21800,21800,21800,21750,218
|
|
20241016,151100,2693714800,21750,21800,21800,21750,135
|
|
20241016,151000,2690777800,21750,21800,21800,21750,82
|
|
20241016,150900,2688993200,21800,21750,21800,21750,146
|
|
20241016,150800,2685817600,21800,21800,21800,21750,398
|
|
20241016,150700,2677142700,21800,21800,21850,21800,228
|
|
20241016,150600,2672170800,21850,21800,21850,21800,101
|
|
20241016,150500,2669968400,21750,21850,21850,21750,1766
|
|
20241016,150400,2631475900,21800,21800,21850,21800,290
|
|
20241016,150300,2625148900,21800,21850,21850,21800,591
|
|
20241016,150200,2612245050,21800,21800,21800,21800,12
|
|
20241016,150100,2611983450,21800,21800,21800,21800,577
|
|
20241016,150000,2599404850,21800,21800,21800,21800,31
|
|
20241016,145900,2598729050,21800,21850,21850,21800,31
|
|
20241016,145800,2598051800,21850,21850,21850,21800,52
|
|
20241016,145700,2596918100,21750,21800,21800,21750,238
|
|
20241016,145600,2591731250,21800,21800,21800,21800,145
|
|
20241016,145500,2588570250,21800,21750,21850,21750,6
|
|
20241016,145400,2588439400,21800,21750,21800,21750,337
|
|
20241016,145300,2581097700,21750,21800,21800,21750,216
|
|
20241016,145200,2576390400,21800,21800,21800,21750,149
|
|
20241016,145100,2573145350,21800,21800,21800,21800,25
|
|
20241016,145000,2572600350,21800,21800,21800,21800,42
|
|
20241016,144900,2571684750,21850,21800,21850,21800,2
|
|
20241016,144800,2571641100,21800,21800,21800,21800,3
|
|
20241016,144700,2571575700,21800,21750,21800,21750,108
|
|
20241016,144600,2569221350,21750,21700,21750,21700,54
|
|
20241016,144500,2568048850,21750,21750,21750,21750,300
|
|
20241016,144400,2561523850,21750,21800,21800,21750,5
|
|
20241016,144300,2561415000,21800,21800,21800,21800,230
|
|
20241016,144200,2556401000,21700,21700,21700,21700,30
|
|
20241016,144100,2555750000,21800,21800,21800,21800,780
|
|
20241016,144000,2538746000,21700,21700,21700,21700,60
|
|
20241016,143900,2537444000,21700,21800,21800,21700,35
|
|
20241016,143800,2536684000,21800,21750,21800,21700,488
|
|
20241016,143700,2526077350,21700,21700,21700,21700,0
|
|
20241016,143600,2526077350,21700,21650,21700,21650,64
|
|
20241016,143500,2524688800,21650,21650,21650,21650,30
|
|
20241016,143400,2524039300,21700,21700,21700,21700,520
|
|
20241016,143300,2512755300,21750,21750,21750,21750,0
|
|
20241016,143200,2512755300,21750,21700,21750,21700,33
|
|
20241016,143100,2512039050,21750,21750,21750,21750,1
|
|
20241016,143000,2512017300,21750,21750,21750,21750,120
|
|
20241016,142900,2509407300,21700,21700,21700,21700,18
|
|
20241016,142800,2509016700,21700,21700,21700,21700,81
|
|
20241016,142700,2507259000,21700,21700,21700,21700,7
|
|
20241016,142600,2507107100,21700,21700,21700,21700,0
|
|
20241016,142500,2507107100,21700,21700,21700,21700,17
|
|
20241016,142400,2506738200,21650,21700,21700,21650,97
|
|
20241016,142300,2504637850,21750,21700,21750,21700,14
|
|
20241016,142200,2504334000,21700,21700,21700,21700,20
|
|
20241016,142100,2503900000,21650,21750,21750,21650,1082
|
|
20241016,142000,2480420150,21750,21750,21750,21750,27
|
|
20241016,141900,2479832900,21750,21750,21750,21750,40
|
|
20241016,141800,2478962900,21750,21750,21750,21700,29
|
|
20241016,141700,2478332450,21700,21750,21750,21700,335
|
|
20241016,141600,2471047700,21750,21750,21800,21750,694
|
|
20241016,141500,2455953150,21800,21750,21800,21750,49
|
|
20241016,141400,2454886150,21750,21750,21750,21750,36
|
|
20241016,141300,2454103150,21800,21800,21800,21800,0
|
|
20241016,141200,2454103150,21800,21800,21800,21800,2
|
|
20241016,141100,2454059550,21800,21750,21800,21750,54
|
|
20241016,141000,2452885000,21750,21750,21750,21750,164
|
|
20241016,140900,2449318000,21750,21750,21750,21750,100
|
|
20241016,140800,2447143000,21750,21750,21750,21750,2458
|
|
20241016,140700,2393681500,21850,21800,21850,21750,22
|
|
20241016,140600,2393202500,21750,21800,21800,21750,529
|
|
20241016,140500,2381671800,21800,21800,21800,21800,97
|
|
20241016,140400,2379557200,21800,21800,21800,21800,113
|
|
20241016,140300,2377093800,21800,21800,21800,21800,34
|
|
20241016,140200,2376352600,21800,21800,21800,21800,1
|
|
20241016,140100,2376330800,21800,21800,21800,21800,2
|
|
20241016,140000,2376287200,21800,21800,21800,21800,0
|
|
20241016,135900,2376287200,21800,21800,21800,21800,30
|
|
20241016,135800,2375633200,21800,21800,21800,21800,0
|
|
20241016,135700,2375633200,21800,21800,21800,21800,4
|
|
20241016,135600,2375546000,21850,21800,21850,21800,32
|
|
20241016,135500,2374848300,21850,21800,21850,21800,2
|
|
20241016,135400,2374804650,21850,21750,21850,21750,303
|
|
20241016,135300,2368198800,21750,21800,21800,21750,31
|
|
20241016,135200,2367524150,21750,21800,21800,21750,112
|
|
20241016,135100,2365087650,21800,21800,21800,21800,33
|
|
20241016,135000,2364368250,21800,21800,21800,21800,55
|
|
20241016,134900,2363169250,21800,21800,21800,21800,4
|
|
20241016,134800,2363082050,21750,21800,21800,21750,34
|
|
20241016,134700,2362342350,21750,21750,21750,21750,15
|
|
20241016,134600,2362016100,21750,21750,21750,21750,0
|
|
20241016,134500,2362016100,21750,21750,21750,21750,96
|
|
20241016,134400,2359928100,21800,21800,21800,21800,333
|
|
20241016,134300,2352668700,21800,21800,21800,21800,0
|
|
20241016,134200,2352668700,21800,21800,21800,21800,10
|
|
20241016,134100,2352450700,21750,21800,21800,21750,52
|
|
20241016,134000,2351319050,21750,21750,21800,21750,105
|
|
20241016,133900,2349035250,21800,21800,21800,21800,0
|
|
20241016,133800,2349035250,21800,21800,21800,21800,99
|
|
20241016,133700,2346877050,21800,21800,21800,21800,1055
|
|
20241016,133600,2323878050,21800,21800,21800,21800,0
|
|
20241016,133500,2323878050,21800,21800,21800,21800,0
|
|
20241016,133400,2323878050,21800,21800,21800,21800,103
|
|
20241016,133300,2321632650,21800,21800,21800,21800,0
|
|
20241016,133200,2321632650,21800,21800,21800,21800,1
|
|
20241016,133100,2321610850,21850,21850,21850,21850,31
|
|
20241016,133000,2320933500,21800,21800,21800,21800,120
|
|
20241016,132900,2318317500,21800,21800,21800,21800,29
|
|
20241016,132800,2317685300,21850,21850,21850,21850,0
|
|
20241016,132700,2317685300,21850,21850,21850,21800,32
|
|
20241016,132600,2316987600,21850,21850,21850,21850,2
|
|
20241016,132500,2316943900,21850,21850,21850,21850,0
|
|
20241016,132400,2316943900,21850,21850,21850,21850,6
|
|
20241016,132300,2316812800,21800,21850,21850,21800,30
|
|
20241016,132200,2316158050,21850,21850,21850,21850,37
|
|
20241016,132100,2315349600,21850,21850,21850,21850,52
|
|
20241016,132000,2314213400,21850,21800,21850,21800,42
|
|
20241016,131900,2313297200,21800,21800,21800,21800,0
|
|
20241016,131800,2313297200,21800,21800,21800,21800,29
|
|
20241016,131700,2312665000,21800,21800,21800,21800,317
|
|
20241016,131600,2305754400,21800,21850,21850,21800,915
|
|
20241016,131500,2285763300,21850,21850,21850,21850,71
|
|
20241016,131400,2284211950,21850,21850,21850,21850,0
|
|
20241016,131300,2284211950,21850,21900,21900,21850,20
|
|
20241016,131200,2283774850,21850,21900,21900,21850,40
|
|
20241016,131100,2282900350,21900,21900,21900,21900,270
|
|
20241016,131000,2276987350,21900,21900,21900,21900,40
|
|
20241016,130900,2276111350,21900,21950,21950,21900,82
|
|
20241016,130800,2274314550,21950,22000,22000,21950,226
|
|
20241016,130700,2269352000,21950,21950,22000,21900,135
|
|
20241016,130600,2266388100,21950,22000,22000,21950,56
|
|
20241016,130500,2265158000,22000,22000,22000,21900,87
|
|
20241016,130400,2263247000,21950,21950,21950,21900,422
|
|
20241016,130300,2253986300,21950,21950,21950,21950,52
|
|
20241016,130200,2252844900,21900,21950,21950,21900,90
|
|
20241016,130100,2250872050,21950,21950,21950,21900,90
|
|
20241016,130000,2248898050,21950,21900,21950,21900,75
|
|
20241016,125900,2247252850,21950,21950,21950,21900,266
|
|
20241016,125800,2241417450,21950,21950,21950,21900,37
|
|
20241016,125700,2240606800,21900,21900,21900,21900,42
|
|
20241016,125600,2239687000,21900,21900,21900,21900,1
|
|
20241016,125500,2239665100,21900,21900,21900,21900,10
|
|
20241016,125400,2239446100,21800,21800,21800,21800,30
|
|
20241016,125300,2238792100,21800,21800,21800,21800,0
|
|
20241016,125200,2238792100,21800,21800,21800,21800,0
|
|
20241016,125100,2238792100,21800,21800,21800,21800,30
|
|
20241016,125000,2238138100,21850,21850,21850,21850,4
|
|
20241016,124900,2238050700,21800,21800,21800,21800,0
|
|
20241016,124800,2238050700,21800,21800,21800,21800,47
|
|
20241016,124700,2237026100,21800,21800,21800,21800,30
|
|
20241016,124600,2236372100,21800,21850,21850,21800,76
|
|
20241016,124500,2234715050,21800,21800,21800,21800,1
|
|
20241016,124400,2234693250,21800,21800,21800,21800,0
|
|
20241016,124300,2234693250,21800,21800,21800,21800,31
|
|
20241016,124200,2234017450,21800,21800,21800,21800,0
|
|
20241016,124100,2234017450,21800,21800,21800,21800,592
|
|
20241016,124000,2221111850,21800,21800,21800,21800,31
|
|
20241016,123900,2220436050,21800,21800,21800,21800,18
|
|
20241016,123800,2220043650,21800,21850,21850,21800,258
|
|
20241016,123700,2214407350,21850,21850,21850,21850,40
|
|
20241016,123600,2213533350,21850,21850,21850,21850,30
|
|
20241016,123500,2212877850,21850,21850,21850,21850,0
|
|
20241016,123400,2212877850,21850,21850,21850,21850,0
|
|
20241016,123300,2212877850,21850,21850,21850,21850,30
|
|
20241016,123200,2212222350,21850,21850,21850,21850,0
|
|
20241016,123100,2212222350,21850,21850,21850,21850,40
|
|
20241016,123000,2211348350,21850,21850,21850,21850,0
|
|
20241016,122900,2211348350,21850,21850,21850,21850,32
|
|
20241016,122800,2210649150,21850,21850,21850,21850,0
|
|
20241016,122700,2210649150,21850,21850,21850,21850,48
|
|
20241016,122600,2209600350,21850,21850,21850,21850,100
|
|
20241016,122500,2207415350,21850,21900,21900,21850,30
|
|
20241016,122400,2206759450,21900,21900,21900,21900,4
|
|
20241016,122300,2206671850,21900,21900,21900,21900,20
|
|
20241016,122200,2206233850,21900,21900,21900,21900,66
|
|
20241016,122100,2204788450,21900,21900,21900,21900,112
|
|
20241016,122000,2202335650,21900,21900,21900,21900,0
|
|
20241016,121900,2202335650,21900,21900,21900,21900,30
|
|
20241016,121800,2201678650,21900,21900,21950,21900,81
|
|
20241016,121700,2199902750,21900,21900,21900,21900,0
|
|
20241016,121600,2199902750,21900,21900,21900,21900,5
|
|
20241016,121500,2199793250,21900,21800,21900,21800,467
|
|
20241016,121400,2189568950,21900,21850,21900,21850,358
|
|
20241016,121300,2181742750,21900,21900,21900,21900,2
|
|
20241016,121200,2181698950,21850,21850,21850,21850,150
|
|
20241016,121100,2178421450,21850,21900,21900,21850,31
|
|
20241016,121000,2177744050,21900,21900,21900,21900,1
|
|
20241016,120900,2177722150,21850,21850,21850,21850,213
|
|
20241016,120800,2173068100,21850,21850,21850,21850,0
|
|
20241016,120700,2173068100,21850,21900,21900,21850,30
|
|
20241016,120600,2172412100,21900,21900,21900,21900,0
|
|
20241016,120500,2172412100,21900,21900,21900,21900,0
|
|
20241016,120400,2172412100,21900,21900,21900,21900,108
|
|
20241016,120300,2170046900,21900,21900,21900,21900,89
|
|
20241016,120200,2168097800,21900,21900,21900,21900,0
|
|
20241016,120100,2168097800,21900,21900,21900,21900,55
|
|
20241016,120000,2166893300,21900,21850,21900,21850,40
|
|
20241016,115900,2166018800,21900,21850,21900,21850,6
|
|
20241016,115800,2165887450,21900,21900,21900,21900,28
|
|
20241016,115700,2165274250,21900,21850,21900,21850,31
|
|
20241016,115600,2164596850,21900,21900,21900,21900,0
|
|
20241016,115500,2164596850,21900,21850,21900,21850,51
|
|
20241016,115400,2163480000,21850,21850,21850,21850,0
|
|
20241016,115300,2163480000,21850,21850,21850,21850,30
|
|
20241016,115200,2162824500,21900,21900,21900,21900,0
|
|
20241016,115100,2162824500,21900,21950,21950,21900,55
|
|
20241016,115000,2161619850,21950,21850,21950,21850,101
|
|
20241016,114900,2159412900,21850,21950,21950,21850,32
|
|
20241016,114800,2158713500,21850,21850,21850,21850,0
|
|
20241016,114700,2158713500,21850,21850,21850,21850,0
|
|
20241016,114600,2158713500,21850,21850,21850,21850,30
|
|
20241016,114500,2158058000,21950,21950,21950,21950,51
|
|
20241016,114400,2156938550,21950,21950,21950,21950,1
|
|
20241016,114300,2156916600,21850,21850,21900,21850,314
|
|
20241016,114200,2150040600,21850,21900,21900,21850,39
|
|
20241016,114100,2149188050,21900,21900,21900,21900,46
|
|
20241016,114000,2148180650,21900,21900,21900,21900,0
|
|
20241016,113900,2148180650,21900,21900,21900,21900,30
|
|
20241016,113800,2147523650,21950,21950,21950,21950,0
|
|
20241016,113700,2147523650,21950,21950,21950,21950,40
|
|
20241016,113600,2146645650,21950,21950,21950,21950,1
|
|
20241016,113500,2146623700,21850,21950,21950,21850,31
|
|
20241016,113400,2145946250,21900,21900,21900,21900,0
|
|
20241016,113300,2145946250,21900,21900,21900,21900,0
|
|
20241016,113200,2145946250,21900,21900,21900,21900,87
|
|
20241016,113100,2144040950,21800,21800,21800,21800,30
|
|
20241016,113000,2143386950,21800,21800,21800,21800,0
|
|
20241016,112900,2143386950,21800,21800,21800,21800,368
|
|
20241016,112800,2135364550,21800,21850,21900,21800,80
|
|
20241016,112700,2133615900,21850,21850,21850,21850,9
|
|
20241016,112600,2133419250,21800,21800,21800,21800,72
|
|
20241016,112500,2131849650,21800,21800,21800,21800,1
|
|
20241016,112400,2131827850,21800,21800,21800,21800,118
|
|
20241016,112300,2129255450,21800,21800,21800,21800,26
|
|
20241016,112200,2128688650,21800,21800,21800,21800,16
|
|
20241016,112100,2128339850,21750,21750,21750,21750,50
|
|
20241016,112000,2127252350,21800,21800,21800,21800,18
|
|
20241016,111900,2126859950,21800,21800,21800,21800,16
|
|
20241016,111800,2126511150,21800,21800,21800,21800,0
|
|
20241016,111700,2126511150,21800,21850,21850,21800,33
|
|
20241016,111600,2125791600,21800,21800,21800,21800,0
|
|
20241016,111500,2125791600,21800,21800,21800,21750,233
|
|
20241016,111400,2120713000,21800,21800,21800,21800,10
|
|
20241016,111300,2120495000,21800,21850,21850,21750,200
|
|
20241016,111200,2116132750,21850,21850,21850,21850,602
|
|
20241016,111100,2102979050,21850,21800,21850,21750,963
|
|
20241016,111000,2081988700,21800,21800,21800,21800,30
|
|
20241016,110900,2081334700,21850,21850,21850,21850,23
|
|
20241016,110800,2080832150,21850,21850,21850,21850,112
|
|
20241016,110700,2078384950,21850,21850,21850,21850,5
|
|
20241016,110600,2078275700,21800,21800,21800,21800,130
|
|
20241016,110500,2075441700,21800,21800,21800,21800,1
|
|
20241016,110400,2075419900,21800,21800,21800,21800,50
|
|
20241016,110300,2074329900,21800,21800,21800,21800,47
|
|
20241016,110200,2073305300,21850,21850,21850,21850,16
|
|
20241016,110100,2072955700,21900,21850,21900,21850,489
|
|
20241016,110000,2062271000,21850,21950,21950,21850,401
|
|
20241016,105900,2053489650,21850,21850,21900,21850,82
|
|
20241016,105800,2051697450,21900,21900,21900,21900,0
|
|
20241016,105700,2051697450,21900,21900,21900,21900,0
|
|
20241016,105600,2051697450,21900,21900,21900,21900,51
|
|
20241016,105500,2050580550,21900,21950,21950,21900,420
|
|
20241016,105400,2041363300,21950,22000,22000,21950,151
|
|
20241016,105300,2038048800,22000,22000,22000,22000,192
|
|
20241016,105200,2033824800,22000,21950,22000,21950,151
|
|
20241016,105100,2030507800,21950,21950,21950,21950,0
|
|
20241016,105000,2030507800,21950,22000,22000,21950,125
|
|
20241016,104900,2027758350,22000,22000,22000,22000,286
|
|
20241016,104800,2021466350,22000,22050,22050,21950,1673
|
|
20241016,104700,1984673400,22050,22000,22050,22000,320
|
|
20241016,104600,1977632250,22000,22000,22000,21950,2361
|
|
20241016,104500,1925692800,22000,21950,22000,21900,835
|
|
20241016,104400,1907363050,21900,21800,21950,21800,3905
|
|
20241016,104300,1821967100,21800,21800,21800,21800,455
|
|
20241016,104200,1812048100,21800,21800,21800,21800,127
|
|
20241016,104100,1809279500,21800,21800,21800,21750,236
|
|
20241016,104000,1804136250,21750,21750,21750,21750,537
|
|
20241016,103900,1792456500,21750,21700,21750,21700,4
|
|
20241016,103800,1792369550,21700,21700,21700,21700,1
|
|
20241016,103700,1792347850,21700,21700,21750,21700,98
|
|
20241016,103600,1790218750,21700,21700,21700,21700,197
|
|
20241016,103500,1785943850,21700,21700,21700,21700,439
|
|
20241016,103400,1776417550,21700,21700,21700,21700,76
|
|
20241016,103300,1774768350,21700,21700,21700,21700,105
|
|
20241016,103200,1772489850,21700,21700,21700,21700,316
|
|
20241016,103100,1765632650,21650,21650,21650,21650,326
|
|
20241016,103000,1758574750,21650,21750,21750,21650,64
|
|
20241016,102900,1757186150,21750,21750,21750,21750,1
|
|
20241016,102800,1757164400,21650,21750,21750,21650,113
|
|
20241016,102700,1754716850,21750,21700,21750,21650,415
|
|
20241016,102600,1745707700,21700,21700,21750,21700,67
|
|
20241016,102500,1744253300,21750,21700,21750,21700,100
|
|
20241016,102400,1742081250,21750,21750,21750,21750,18
|
|
20241016,102300,1741689750,21700,21700,21700,21700,104
|
|
20241016,102200,1739432950,21750,21750,21750,21750,1286
|
|
20241016,102100,1711462450,21750,21750,21750,21750,5
|
|
20241016,102000,1711353700,21750,21750,21750,21750,0
|
|
20241016,101900,1711353700,21750,21700,21750,21700,1647
|
|
20241016,101800,1675538200,21700,21700,21700,21700,3
|
|
20241016,101700,1675473100,21650,21650,21650,21650,0
|
|
20241016,101600,1675473100,21650,21700,21750,21650,315
|
|
20241016,101500,1668637600,21700,21700,21700,21700,588
|
|
20241016,101400,1655878000,21700,21750,21750,21700,523
|
|
20241016,101300,1644526050,21750,21650,21750,21650,3814
|
|
20241016,101200,1561765250,21600,21600,21650,21600,1585
|
|
20241016,101100,1527504350,21600,21600,21600,21550,41
|
|
20241016,101000,1526618800,21600,21550,21600,21550,126
|
|
20241016,100900,1523898100,21550,21600,21600,21550,513
|
|
20241016,100800,1512827300,21600,21600,21600,21600,73
|
|
20241016,100700,1511250500,21600,21600,21600,21600,4
|
|
20241016,100600,1511164100,21600,21600,21600,21600,11
|
|
20241016,100500,1510926500,21550,21550,21600,21550,62
|
|
20241016,100400,1509590300,21550,21600,21600,21550,384
|
|
20241016,100300,1501307050,21600,21600,21600,21600,388
|
|
20241016,100200,1492926250,21650,21700,21700,21650,98
|
|
20241016,100100,1490803050,21700,21650,21700,21650,410
|
|
20241016,100000,1481926500,21700,21700,21700,21700,22
|
|
20241016,095900,1481449100,21700,21700,21700,21700,228
|
|
20241016,095800,1476501500,21700,21650,21700,21650,152
|
|
20241016,095700,1473207100,21700,21650,21700,21650,248
|
|
20241016,095600,1467828050,21650,21700,21700,21650,258
|
|
20241016,095500,1462237150,21650,21600,21650,21600,541
|
|
20241016,095400,1450539750,21650,21650,21650,21600,137
|
|
20241016,095300,1447575200,21650,21650,21650,21650,280
|
|
20241016,095200,1441513200,21650,21700,21700,21650,257
|
|
20241016,095100,1435944450,21650,21650,21650,21650,582
|
|
20241016,095000,1423344150,21650,21700,21700,21650,348
|
|
20241016,094900,1415804400,21700,21700,21700,21650,1167
|
|
20241016,094800,1390532550,21700,21650,21700,21650,301
|
|
20241016,094700,1384009150,21700,21750,21750,21650,207
|
|
20241016,094600,1379515600,21700,21750,21750,21700,486
|
|
20241016,094500,1368961100,21750,21700,21750,21700,2463
|
|
20241016,094400,1315508500,21700,21700,21700,21650,152
|
|
20241016,094300,1312210450,21700,21700,21700,21650,689
|
|
20241016,094200,1297284750,21700,21650,21700,21650,171
|
|
20241016,094100,1293582550,21650,21650,21700,21650,383
|
|
20241016,094000,1285285550,21650,21650,21700,21600,240
|
|
20241016,093900,1280090300,21650,21700,21700,21650,466
|
|
20241016,093800,1269993450,21650,21700,21700,21650,352
|
|
20241016,093700,1262368400,21650,21650,21700,21600,285
|
|
20241016,093600,1256195900,21700,21600,21700,21600,175
|
|
20241016,093500,1252401900,21600,21650,21700,21600,277
|
|
20241016,093400,1246402550,21650,21700,21700,21600,334
|
|
20241016,093300,1239165900,21700,21700,21700,21700,168
|
|
20241016,093200,1235520300,21700,21700,21700,21650,1081
|
|
20241016,093100,1212064100,21700,21700,21750,21650,286
|
|
20241016,093000,1205862250,21700,21750,21750,21650,711
|
|
20241016,092900,1190437300,21750,21650,21750,21650,1390
|
|
20241016,092800,1160276050,21650,21600,21700,21600,1528
|
|
20241016,092700,1127197050,21600,21600,21650,21550,429
|
|
20241016,092600,1117933500,21600,21600,21650,21550,593
|
|
20241016,092500,1105126200,21650,21600,21650,21550,562
|
|
20241016,092400,1092989150,21550,21600,21600,21550,204
|
|
20241016,092300,1088583750,21600,21600,21600,21500,334
|
|
20241016,092200,1081383450,21550,21550,21650,21550,831
|
|
20241016,092100,1063438400,21600,21650,21650,21550,739
|
|
20241016,092000,1047484550,21650,21650,21650,21600,195
|
|
20241016,091900,1043264000,21600,21550,21600,21550,1045
|
|
20241016,091800,1020717700,21550,21400,21550,21400,3332
|
|
20241016,091700,949141200,21400,21500,21500,21300,2269
|
|
20241016,091600,900711900,21450,21500,21500,21400,533
|
|
20241016,091500,889277350,21450,21550,21550,21450,234
|
|
20241016,091400,884242550,21550,21550,21550,21500,227
|
|
20241016,091300,879356650,21550,21450,21550,21450,794
|
|
20241016,091200,862288100,21450,21500,21550,21450,464
|
|
20241016,091100,852314350,21550,21450,21550,21350,2003
|
|
20241016,091000,809265700,21500,21400,21500,21350,3983
|
|
20241016,090900,723865300,21400,21300,21400,21250,2189
|
|
20241016,090800,677133550,21250,21200,21350,21200,691
|
|
20241016,090700,662450600,21350,21400,21400,21200,10806
|
|
20241016,090600,433024250,21350,21300,21350,21300,918
|
|
20241016,090500,413425950,21300,21350,21400,21300,1116
|
|
20241016,090400,389620500,21300,21450,21450,21300,4289
|
|
20241016,090300,298069200,21450,21400,21450,21350,723
|
|
20241016,090200,282602650,21400,21300,21400,21250,992
|
|
20241016,090100,261459100,21300,21300,21350,21200,6046
|
|
20241016,090000,133028800,21350,21500,21500,21300,6204
|