682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201900,548993700,20850,20850,20850,20850,307
|
|
20241016,201800,548993700,20850,20850,20850,20850,0
|
|
20241016,201700,548993700,20850,20850,20850,20850,0
|
|
20241016,201600,548993700,20850,20850,20850,20850,0
|
|
20241016,201500,548993700,20850,20850,20850,20850,0
|
|
20241016,201400,548993700,20850,20850,20850,20850,0
|
|
20241016,201300,548993700,20850,20850,20850,20850,0
|
|
20241016,201200,548993700,20850,20850,20850,20850,0
|
|
20241016,201100,548993700,20850,20850,20850,20850,0
|
|
20241016,201000,548993700,20850,20850,20850,20850,0
|
|
20241016,200900,548993700,20850,20850,20850,20850,0
|
|
20241016,200800,548993700,20850,20850,20850,20850,0
|
|
20241016,200700,548993700,20850,20850,20850,20850,0
|
|
20241016,200600,548993700,20850,20850,20850,20850,0
|
|
20241016,200500,548993700,20850,20850,20850,20850,0
|
|
20241016,200400,548993700,20850,20850,20850,20850,0
|
|
20241016,200300,548993700,20850,20850,20850,20850,0
|
|
20241016,200200,548993700,20850,20850,20850,20850,0
|
|
20241016,200100,548993700,20850,20850,20850,20850,0
|
|
20241016,200000,548993700,20850,20850,20850,20850,0
|
|
20241016,195900,548993700,20850,20850,20850,20850,0
|
|
20241016,195800,548993700,20850,20850,20850,20850,0
|
|
20241016,195700,548993700,20850,20850,20850,20850,0
|
|
20241016,195600,548993700,20850,20850,20850,20850,0
|
|
20241016,195500,548993700,20850,20850,20850,20850,0
|
|
20241016,195400,548993700,20850,20850,20850,20850,0
|
|
20241016,195300,548993700,20850,20850,20850,20850,0
|
|
20241016,195200,548993700,20850,20850,20850,20850,0
|
|
20241016,195100,548993700,20850,20850,20850,20850,0
|
|
20241016,195000,548993700,20850,20850,20850,20850,0
|
|
20241016,194900,548993700,20850,20850,20850,20850,307
|
|
20241016,194800,548993700,20850,20850,20850,20850,0
|
|
20241016,194700,548993700,20850,20850,20850,20850,0
|
|
20241016,194600,548993700,20850,20850,20850,20850,0
|
|
20241016,194500,548993700,20850,20850,20850,20850,0
|
|
20241016,194400,548993700,20850,20850,20850,20850,0
|
|
20241016,194300,548993700,20850,20850,20850,20850,0
|
|
20241016,194200,548993700,20850,20850,20850,20850,0
|
|
20241016,194100,548993700,20850,20850,20850,20850,0
|
|
20241016,194000,548993700,20850,20850,20850,20850,0
|
|
20241016,193900,548993700,20850,20850,20850,20850,0
|
|
20241016,193800,548993700,20850,20850,20850,20850,0
|
|
20241016,193700,548993700,20850,20850,20850,20850,0
|
|
20241016,193600,548993700,20850,20850,20850,20850,0
|
|
20241016,193500,548993700,20850,20850,20850,20850,0
|
|
20241016,193400,548993700,20850,20850,20850,20850,0
|
|
20241016,193300,548993700,20850,20850,20850,20850,0
|
|
20241016,193200,548993700,20850,20850,20850,20850,0
|
|
20241016,193100,548993700,20850,20850,20850,20850,0
|
|
20241016,193000,548993700,20850,20850,20850,20850,0
|
|
20241016,192900,548993700,20850,20850,20850,20850,0
|
|
20241016,192800,548993700,20850,20850,20850,20850,0
|
|
20241016,192700,548993700,20850,20850,20850,20850,0
|
|
20241016,192600,548993700,20850,20850,20850,20850,0
|
|
20241016,192500,548993700,20850,20850,20850,20850,0
|
|
20241016,192400,548993700,20850,20850,20850,20850,0
|
|
20241016,192300,548993700,20850,20850,20850,20850,0
|
|
20241016,192200,548993700,20850,20850,20850,20850,0
|
|
20241016,192100,548993700,20850,20850,20850,20850,0
|
|
20241016,192000,548993700,20850,20850,20850,20850,0
|
|
20241016,191900,548993700,20850,20850,20850,20850,307
|
|
20241016,191800,548993700,20850,20850,20850,20850,0
|
|
20241016,191700,548993700,20850,20850,20850,20850,0
|
|
20241016,191600,548993700,20850,20850,20850,20850,0
|
|
20241016,191500,548993700,20850,20850,20850,20850,0
|
|
20241016,191400,548993700,20850,20850,20850,20850,0
|
|
20241016,191300,548993700,20850,20850,20850,20850,0
|
|
20241016,191200,548993700,20850,20850,20850,20850,0
|
|
20241016,191100,548993700,20850,20850,20850,20850,0
|
|
20241016,191000,548993700,20850,20850,20850,20850,0
|
|
20241016,190900,548993700,20850,20850,20850,20850,0
|
|
20241016,190800,548993700,20850,20850,20850,20850,0
|
|
20241016,190700,548993700,20850,20850,20850,20850,0
|
|
20241016,190600,548993700,20850,20850,20850,20850,0
|
|
20241016,190500,548993700,20850,20850,20850,20850,0
|
|
20241016,190400,548993700,20850,20850,20850,20850,0
|
|
20241016,190300,548993700,20850,20850,20850,20850,0
|
|
20241016,190200,548993700,20850,20850,20850,20850,0
|
|
20241016,190100,548993700,20850,20850,20850,20850,0
|
|
20241016,190000,548993700,20850,20850,20850,20850,0
|
|
20241016,185900,548993700,20850,20850,20850,20850,0
|
|
20241016,185800,548993700,20850,20850,20850,20850,0
|
|
20241016,185700,548993700,20850,20850,20850,20850,0
|
|
20241016,185600,548993700,20850,20850,20850,20850,0
|
|
20241016,185500,548993700,20850,20850,20850,20850,0
|
|
20241016,185400,548993700,20850,20850,20850,20850,0
|
|
20241016,185300,548993700,20850,20850,20850,20850,0
|
|
20241016,185200,548993700,20850,20850,20850,20850,0
|
|
20241016,185100,548993700,20850,20850,20850,20850,0
|
|
20241016,185000,548993700,20850,20850,20850,20850,0
|
|
20241016,184900,548993700,20850,20850,20850,20850,307
|
|
20241016,184800,548993700,20850,20850,20850,20850,0
|
|
20241016,184700,548993700,20850,20850,20850,20850,0
|
|
20241016,184600,548993700,20850,20850,20850,20850,0
|
|
20241016,184500,548993700,20850,20850,20850,20850,0
|
|
20241016,184400,548993700,20850,20850,20850,20850,0
|
|
20241016,184300,548993700,20850,20850,20850,20850,0
|
|
20241016,184200,548993700,20850,20850,20850,20850,0
|
|
20241016,184100,548993700,20850,20850,20850,20850,0
|
|
20241016,184000,548993700,20850,20850,20850,20850,0
|
|
20241016,183900,548993700,20850,20850,20850,20850,0
|
|
20241016,183800,548993700,20850,20850,20850,20850,0
|
|
20241016,183700,548993700,20850,20850,20850,20850,0
|
|
20241016,183600,548993700,20850,20850,20850,20850,0
|
|
20241016,183500,548993700,20850,20850,20850,20850,0
|
|
20241016,183400,548993700,20850,20850,20850,20850,0
|
|
20241016,183300,548993700,20850,20850,20850,20850,0
|
|
20241016,183200,548993700,20850,20850,20850,20850,0
|
|
20241016,183100,548993700,20850,20850,20850,20850,0
|
|
20241016,183000,548993700,20850,20850,20850,20850,0
|
|
20241016,182900,548993700,20850,20850,20850,20850,0
|
|
20241016,182800,548993700,20850,20850,20850,20850,0
|
|
20241016,182700,548993700,20850,20850,20850,20850,0
|
|
20241016,182600,548993700,20850,20850,20850,20850,0
|
|
20241016,182500,548993700,20850,20850,20850,20850,0
|
|
20241016,182400,548993700,20850,20850,20850,20850,0
|
|
20241016,182300,548993700,20850,20850,20850,20850,0
|
|
20241016,182200,548993700,20850,20850,20850,20850,0
|
|
20241016,182100,548993700,20850,20850,20850,20850,0
|
|
20241016,182000,548993700,20850,20850,20850,20850,0
|
|
20241016,181900,548993700,20850,20850,20850,20850,307
|
|
20241016,181800,548993700,20850,20850,20850,20850,0
|
|
20241016,181700,548993700,20850,20850,20850,20850,0
|
|
20241016,181600,548993700,20850,20850,20850,20850,0
|
|
20241016,181500,548993700,20850,20850,20850,20850,0
|
|
20241016,181400,548993700,20850,20850,20850,20850,0
|
|
20241016,181300,548993700,20850,20850,20850,20850,0
|
|
20241016,181200,548993700,20850,20850,20850,20850,0
|
|
20241016,181100,548993700,20850,20850,20850,20850,0
|
|
20241016,181000,548993700,20850,20850,20850,20850,0
|
|
20241016,180900,548993700,20850,20850,20850,20850,0
|
|
20241016,180800,548993700,20850,20850,20850,20850,0
|
|
20241016,180700,548993700,20850,20850,20850,20850,0
|
|
20241016,180600,548993700,20850,20850,20850,20850,0
|
|
20241016,180500,548993700,20850,20850,20850,20850,0
|
|
20241016,180400,548993700,20850,20850,20850,20850,0
|
|
20241016,180300,548993700,20850,20850,20850,20850,0
|
|
20241016,180200,548993700,20850,20850,20850,20850,0
|
|
20241016,180100,548993700,20850,20850,20850,20850,0
|
|
20241016,180000,548993700,20850,20850,20850,20850,0
|
|
20241016,175900,548993700,20850,20850,20850,20850,0
|
|
20241016,175800,548993700,20850,20850,20850,20850,0
|
|
20241016,175700,548993700,20850,20850,20850,20850,0
|
|
20241016,175600,548993700,20850,20850,20850,20850,0
|
|
20241016,175500,548993700,20850,20850,20850,20850,0
|
|
20241016,175400,548993700,20850,20850,20850,20850,0
|
|
20241016,175300,548993700,20850,20850,20850,20850,0
|
|
20241016,175200,548993700,20850,20850,20850,20850,0
|
|
20241016,175100,548993700,20850,20850,20850,20850,0
|
|
20241016,175000,548993700,20850,20850,20850,20850,0
|
|
20241016,174900,548993700,20850,20850,20850,20850,307
|
|
20241016,174800,548993700,20850,20850,20850,20850,0
|
|
20241016,174700,548993700,20850,20850,20850,20850,0
|
|
20241016,174600,548993700,20850,20850,20850,20850,0
|
|
20241016,174500,548993700,20850,20850,20850,20850,0
|
|
20241016,174400,548993700,20850,20850,20850,20850,0
|
|
20241016,174300,548993700,20850,20850,20850,20850,0
|
|
20241016,174200,548993700,20850,20850,20850,20850,0
|
|
20241016,174100,548993700,20850,20850,20850,20850,0
|
|
20241016,174000,548993700,20850,20850,20850,20850,0
|
|
20241016,173900,548993700,20850,20850,20850,20850,0
|
|
20241016,173800,548993700,20850,20850,20850,20850,0
|
|
20241016,173700,548993700,20850,20850,20850,20850,0
|
|
20241016,173600,548993700,20850,20850,20850,20850,0
|
|
20241016,173500,548993700,20850,20850,20850,20850,0
|
|
20241016,173400,548993700,20850,20850,20850,20850,0
|
|
20241016,173300,548993700,20850,20850,20850,20850,0
|
|
20241016,173200,548993700,20850,20850,20850,20850,0
|
|
20241016,173100,548993700,20850,20850,20850,20850,0
|
|
20241016,173000,548993700,20850,20850,20850,20850,0
|
|
20241016,172900,548993700,20850,20850,20850,20850,0
|
|
20241016,172800,548993700,20850,20850,20850,20850,0
|
|
20241016,172700,548993700,20850,20850,20850,20850,0
|
|
20241016,172600,548993700,20850,20850,20850,20850,0
|
|
20241016,172500,548993700,20850,20850,20850,20850,0
|
|
20241016,172400,548993700,20850,20850,20850,20850,0
|
|
20241016,172300,548993700,20850,20850,20850,20850,0
|
|
20241016,172200,548993700,20850,20850,20850,20850,0
|
|
20241016,172100,548993700,20850,20850,20850,20850,0
|
|
20241016,172000,548993700,20850,20850,20850,20850,0
|
|
20241016,171900,548993700,20850,20850,20850,20850,307
|
|
20241016,171800,548993700,20850,20850,20850,20850,0
|
|
20241016,171700,548993700,20850,20850,20850,20850,0
|
|
20241016,171600,548993700,20850,20850,20850,20850,0
|
|
20241016,171500,548993700,20850,20850,20850,20850,0
|
|
20241016,171400,548993700,20850,20850,20850,20850,0
|
|
20241016,171300,548993700,20850,20850,20850,20850,0
|
|
20241016,171200,548993700,20850,20850,20850,20850,0
|
|
20241016,171100,548993700,20850,20850,20850,20850,0
|
|
20241016,171000,548993700,20850,20850,20850,20850,0
|
|
20241016,170900,548993700,20850,20850,20850,20850,0
|
|
20241016,170800,548993700,20850,20850,20850,20850,0
|
|
20241016,170700,548993700,20850,20850,20850,20850,0
|
|
20241016,170600,548993700,20850,20850,20850,20850,0
|
|
20241016,170500,548993700,20850,20850,20850,20850,0
|
|
20241016,170400,548993700,20850,20850,20850,20850,0
|
|
20241016,170300,548993700,20850,20850,20850,20850,0
|
|
20241016,170200,548993700,20850,20850,20850,20850,0
|
|
20241016,170100,548993700,20850,20850,20850,20850,0
|
|
20241016,170000,548993700,20850,20850,20850,20850,0
|
|
20241016,165900,548993700,20850,20850,20850,20850,0
|
|
20241016,165800,548993700,20850,20850,20850,20850,0
|
|
20241016,165700,548993700,20850,20850,20850,20850,0
|
|
20241016,165600,548993700,20850,20850,20850,20850,0
|
|
20241016,165500,548993700,20850,20850,20850,20850,0
|
|
20241016,165400,548993700,20850,20850,20850,20850,0
|
|
20241016,165300,548993700,20850,20850,20850,20850,0
|
|
20241016,165200,548993700,20850,20850,20850,20850,0
|
|
20241016,165100,548993700,20850,20850,20850,20850,0
|
|
20241016,165000,548993700,20850,20850,20850,20850,0
|
|
20241016,164900,548993700,20850,20850,20850,20850,307
|
|
20241016,164800,548993700,20850,20850,20850,20850,0
|
|
20241016,164700,548993700,20850,20850,20850,20850,0
|
|
20241016,164600,548993700,20850,20850,20850,20850,0
|
|
20241016,164500,548993700,20850,20850,20850,20850,0
|
|
20241016,164400,548993700,20850,20850,20850,20850,0
|
|
20241016,164300,548993700,20850,20850,20850,20850,0
|
|
20241016,164200,548993700,20850,20850,20850,20850,0
|
|
20241016,164100,548993700,20850,20850,20850,20850,0
|
|
20241016,164000,548993700,20850,20850,20850,20850,0
|
|
20241016,163900,548993700,20850,20850,20850,20850,0
|
|
20241016,163800,548993700,20850,20850,20850,20850,0
|
|
20241016,163700,548993700,20850,20850,20850,20850,0
|
|
20241016,163600,548993700,20850,20850,20850,20850,0
|
|
20241016,163500,548993700,20850,20850,20850,20850,0
|
|
20241016,163400,548993700,20850,20850,20850,20850,0
|
|
20241016,163300,548993700,20850,20850,20850,20850,0
|
|
20241016,163200,548993700,20850,20850,20850,20850,0
|
|
20241016,163100,548993700,20850,20850,20850,20850,0
|
|
20241016,163000,548993700,20850,20850,20850,20850,0
|
|
20241016,162900,548993700,20850,20850,20850,20850,0
|
|
20241016,162800,548993700,20850,20850,20850,20850,0
|
|
20241016,162700,548993700,20850,20850,20850,20850,0
|
|
20241016,162600,548993700,20850,20850,20850,20850,0
|
|
20241016,162500,548993700,20850,20850,20850,20850,0
|
|
20241016,162400,548993700,20850,20850,20850,20850,0
|
|
20241016,162300,548993700,20850,20850,20850,20850,0
|
|
20241016,162200,548993700,20850,20850,20850,20850,0
|
|
20241016,162100,548993700,20850,20850,20850,20850,0
|
|
20241016,162000,548993700,20850,20850,20850,20850,0
|
|
20241016,161900,548993700,20850,20850,20850,20850,307
|
|
20241016,161800,548993700,20850,20850,20850,20850,0
|
|
20241016,161700,548993700,20850,20850,20850,20850,0
|
|
20241016,161600,548993700,20850,20850,20850,20850,0
|
|
20241016,161500,548993700,20850,20850,20850,20850,0
|
|
20241016,161400,548993700,20850,20850,20850,20850,0
|
|
20241016,161300,548993700,20850,20850,20850,20850,0
|
|
20241016,161200,548993700,20850,20850,20850,20850,0
|
|
20241016,161100,548993700,20850,20850,20850,20850,0
|
|
20241016,161000,548993700,20850,20850,20850,20850,0
|
|
20241016,160900,548993700,20850,20850,20850,20850,0
|
|
20241016,160800,548993700,20850,20850,20850,20850,0
|
|
20241016,160700,548993700,20850,20850,20850,20850,0
|
|
20241016,160600,548993700,20850,20850,20850,20850,0
|
|
20241016,160500,548993700,20850,20850,20850,20850,0
|
|
20241016,160400,548993700,20850,20850,20850,20850,0
|
|
20241016,160300,548993700,20850,20850,20850,20850,0
|
|
20241016,160200,548993700,20850,20850,20850,20850,0
|
|
20241016,160100,548993700,20850,20850,20850,20850,0
|
|
20241016,160000,548993700,20850,20850,20850,20850,0
|
|
20241016,155900,548993700,20850,20850,20850,20850,0
|
|
20241016,155800,548993700,20850,20850,20850,20850,0
|
|
20241016,155700,548993700,20850,20850,20850,20850,0
|
|
20241016,155600,548993700,20850,20850,20850,20850,0
|
|
20241016,155500,548993700,20850,20850,20850,20850,0
|
|
20241016,155400,548993700,20850,20850,20850,20850,0
|
|
20241016,155300,548993700,20850,20850,20850,20850,0
|
|
20241016,155200,548993700,20850,20850,20850,20850,0
|
|
20241016,155100,548993700,20850,20850,20850,20850,0
|
|
20241016,155000,548993700,20850,20850,20850,20850,0
|
|
20241016,154900,548993700,20850,20850,20850,20850,307
|
|
20241016,154800,548993700,20850,20850,20850,20850,0
|
|
20241016,154700,548993700,20850,20850,20850,20850,0
|
|
20241016,154600,548993700,20850,20850,20850,20850,0
|
|
20241016,154500,548993700,20850,20850,20850,20850,0
|
|
20241016,154400,548993700,20850,20850,20850,20850,0
|
|
20241016,154300,548993700,20850,20850,20850,20850,0
|
|
20241016,154200,548993700,20850,20850,20850,20850,0
|
|
20241016,154100,548993700,20850,20850,20850,20850,0
|
|
20241016,154000,548993700,20850,20850,20850,20850,0
|
|
20241016,153900,548993700,20850,20850,20850,20850,0
|
|
20241016,153800,548993700,20850,20850,20850,20850,0
|
|
20241016,153700,548993700,20850,20850,20850,20850,0
|
|
20241016,153600,548993700,20850,20850,20850,20850,0
|
|
20241016,153500,548993700,20850,20850,20850,20850,0
|
|
20241016,153400,548993700,20850,20850,20850,20850,0
|
|
20241016,153300,548993700,20850,20850,20850,20850,0
|
|
20241016,153200,548993700,20850,20850,20850,20850,0
|
|
20241016,153100,548993700,20850,20850,20850,20850,0
|
|
20241016,153000,548993700,20850,20850,20850,20850,307
|
|
20241016,152900,542592750,20850,20850,20850,20850,0
|
|
20241016,152800,542592750,20850,20850,20850,20850,0
|
|
20241016,152700,542592750,20850,20850,20850,20850,0
|
|
20241016,152600,542592750,20850,20850,20850,20850,0
|
|
20241016,152500,542592750,20850,20850,20850,20850,0
|
|
20241016,152400,542592750,20850,20850,20850,20850,0
|
|
20241016,152300,542592750,20850,20850,20850,20850,0
|
|
20241016,152200,542592750,20850,20850,20850,20850,0
|
|
20241016,152100,542592750,20850,20850,20850,20850,0
|
|
20241016,152000,542592750,20850,20850,20850,20850,0
|
|
20241016,151900,542592750,20850,20900,20900,20850,24
|
|
20241016,151800,542092300,20850,20850,20850,20850,0
|
|
20241016,151700,542092300,20850,20900,20900,20850,37
|
|
20241016,151600,541320250,20850,20850,20850,20850,25
|
|
20241016,151500,540799000,20900,20950,20950,20900,2
|
|
20241016,151400,540757150,20950,20900,20950,20900,29
|
|
20241016,151300,540151000,20900,20900,20900,20900,2
|
|
20241016,151200,540109200,20900,20900,20900,20900,1
|
|
20241016,151100,540088300,20900,20900,20900,20900,2
|
|
20241016,151000,540046500,20900,20950,20950,20900,3
|
|
20241016,150900,539983750,20900,20900,20900,20900,13
|
|
20241016,150800,539712050,20950,20950,20950,20950,2
|
|
20241016,150700,539670150,20950,20950,20950,20950,2
|
|
20241016,150600,539628250,20950,20950,20950,20950,1
|
|
20241016,150500,539607300,20950,20950,20950,20950,3
|
|
20241016,150400,539544450,20950,20950,20950,20950,2
|
|
20241016,150300,539502550,20950,20900,20950,20900,183
|
|
20241016,150200,535669250,20850,20950,20950,20850,36
|
|
20241016,150100,534918000,20950,20900,20950,20900,10
|
|
20241016,150000,534708950,20950,20950,20950,20900,65
|
|
20241016,145900,533347750,20900,20950,20950,20900,3
|
|
20241016,145800,533284950,20900,20950,20950,20900,2
|
|
20241016,145700,533243100,21000,21000,21000,21000,3
|
|
20241016,145600,533180100,20950,20950,20950,20950,66
|
|
20241016,145500,531797400,20950,20950,20950,20950,2
|
|
20241016,145400,531755500,20950,20950,20950,20950,2
|
|
20241016,145300,531713600,20950,20950,20950,20950,54
|
|
20241016,145200,530582300,20950,20950,20950,20950,1
|
|
20241016,145100,530561350,20950,20950,20950,20950,1
|
|
20241016,145000,530540400,20950,20950,20950,20950,64
|
|
20241016,144900,529199600,20950,21000,21000,20950,24
|
|
20241016,144800,528696750,21000,21000,21000,20950,130
|
|
20241016,144700,525973150,21000,21000,21000,21000,54
|
|
20241016,144600,524839150,20950,20950,20950,20950,42
|
|
20241016,144500,523959250,20950,20950,20950,20950,38
|
|
20241016,144400,523163150,20950,21000,21000,20950,174
|
|
20241016,144300,519515150,21000,21000,21000,21000,3
|
|
20241016,144200,519452150,21000,21000,21000,20950,36
|
|
20241016,144100,518697800,21000,21000,21000,20950,152
|
|
20241016,144000,515510600,21000,21000,21000,21000,3
|
|
20241016,143900,515447600,20950,21000,21000,20950,106
|
|
20241016,143800,513226650,20950,20950,20950,20950,96
|
|
20241016,143700,511215450,20950,20950,20950,20950,102
|
|
20241016,143600,509078550,20950,20950,20950,20950,2
|
|
20241016,143500,509036650,20950,20950,20950,20950,54
|
|
20241016,143400,507905350,20950,20950,20950,20950,2
|
|
20241016,143300,507863450,20950,20950,20950,20950,4
|
|
20241016,143200,507779650,20900,20900,20900,20900,1
|
|
20241016,143100,507758750,20800,20800,20800,20800,428
|
|
20241016,143000,498856350,20800,20950,20950,20750,597
|
|
20241016,142900,486429500,20950,20950,20950,20950,55
|
|
20241016,142800,485277250,20900,20900,20900,20900,1
|
|
20241016,142700,485256350,20900,20900,20900,20900,4
|
|
20241016,142600,485172750,20900,20900,20950,20900,53
|
|
20241016,142500,484063850,20900,20900,20900,20900,25
|
|
20241016,142400,483541350,20800,20800,20800,20800,177
|
|
20241016,142300,479859750,20800,20800,20800,20800,70
|
|
20241016,142200,478403750,20800,20800,20800,20800,12
|
|
20241016,142100,478154150,20800,20750,20800,20750,124
|
|
20241016,142000,475581100,20800,20800,20800,20800,187
|
|
20241016,141900,471691500,20750,20750,20750,20750,0
|
|
20241016,141800,471691500,20750,20750,20750,20750,19
|
|
20241016,141700,471297250,20800,20800,20800,20750,385
|
|
20241016,141600,463305850,20750,20850,20850,20750,569
|
|
20241016,141500,451474000,20800,20800,20800,20800,0
|
|
20241016,141400,451474000,20800,20900,20900,20750,369
|
|
20241016,141300,443808000,20800,20900,20900,20800,3000
|
|
20241016,141200,381310400,20850,20950,20950,20850,75
|
|
20241016,141100,379742350,20950,20950,20950,20950,52
|
|
20241016,141000,378652950,20950,20950,20950,20950,0
|
|
20241016,140900,378652950,20950,20950,20950,20950,10
|
|
20241016,140800,378443450,20950,20900,20950,20900,55
|
|
20241016,140700,377291350,20850,20850,20850,20850,0
|
|
20241016,140600,377291350,20850,20850,20850,20850,41
|
|
20241016,140500,376436500,20950,20950,20950,20950,52
|
|
20241016,140400,375347100,20900,20900,20900,20900,5
|
|
20241016,140300,375242600,20950,20950,20950,20950,0
|
|
20241016,140200,375242600,20950,20950,20950,20950,52
|
|
20241016,140100,374153200,20900,20900,20900,20900,2
|
|
20241016,140000,374111400,20950,20950,20950,20950,0
|
|
20241016,135900,374111400,20950,20950,20950,20950,52
|
|
20241016,135800,373022000,20950,20950,20950,20950,0
|
|
20241016,135700,373022000,20950,20950,20950,20950,0
|
|
20241016,135600,373022000,20950,20950,20950,20950,52
|
|
20241016,135500,371932600,20950,20950,20950,20950,0
|
|
20241016,135400,371932600,20950,20950,20950,20950,0
|
|
20241016,135300,371932600,20950,20950,20950,20950,52
|
|
20241016,135200,370843200,20950,20950,20950,20950,0
|
|
20241016,135100,370843200,20950,20950,20950,20950,0
|
|
20241016,135000,370843200,20950,20950,20950,20950,52
|
|
20241016,134900,369753800,20950,20950,20950,20950,1
|
|
20241016,134800,369732850,20900,20950,20950,20900,500
|
|
20241016,134700,359281100,21000,21000,21000,21000,52
|
|
20241016,134600,358189100,21000,21000,21000,21000,0
|
|
20241016,134500,358189100,21000,21000,21000,21000,0
|
|
20241016,134400,358189100,21000,21000,21000,21000,52
|
|
20241016,134300,357097100,21000,21000,21000,21000,1
|
|
20241016,134200,357076100,20950,20950,20950,20950,0
|
|
20241016,134100,357076100,20950,21000,21000,20950,58
|
|
20241016,134000,355858400,20950,20950,20950,20950,0
|
|
20241016,133900,355858400,20950,20950,20950,20950,0
|
|
20241016,133800,355858400,20950,21000,21000,20950,152
|
|
20241016,133700,352671400,21000,21000,21000,21000,0
|
|
20241016,133600,352671400,21000,21000,21000,21000,0
|
|
20241016,133500,352671400,21000,21000,21000,21000,52
|
|
20241016,133400,351579400,20950,20950,20950,20950,112
|
|
20241016,133300,349233000,20950,20950,20950,20950,0
|
|
20241016,133200,349233000,20950,21050,21050,20950,122
|
|
20241016,133100,346669850,21050,21050,21050,21050,0
|
|
20241016,133000,346669850,21050,21050,21050,21050,0
|
|
20241016,132900,346669850,21050,21050,21050,21050,65
|
|
20241016,132800,345301600,21000,21000,21000,21000,0
|
|
20241016,132700,345301600,21000,21000,21000,21000,0
|
|
20241016,132600,345301600,21000,21050,21050,21000,62
|
|
20241016,132500,343997000,21050,21050,21050,21050,0
|
|
20241016,132400,343997000,21050,21050,21050,21050,0
|
|
20241016,132300,343997000,21050,21050,21050,21050,52
|
|
20241016,132200,342902400,21000,21000,21000,21000,0
|
|
20241016,132100,342902400,21000,21000,21000,21000,84
|
|
20241016,132000,341138400,21000,21000,21000,21000,20
|
|
20241016,131900,340718400,20950,20950,20950,20950,0
|
|
20241016,131800,340718400,20950,20950,20950,20950,0
|
|
20241016,131700,340718400,20950,20950,20950,20950,0
|
|
20241016,131600,340718400,20950,21000,21000,20950,40
|
|
20241016,131500,339880350,21000,21000,21000,21000,0
|
|
20241016,131400,339880350,21000,21050,21050,21000,103
|
|
20241016,131300,337714750,21000,21000,21000,21000,0
|
|
20241016,131200,337714750,21000,21000,21000,21000,0
|
|
20241016,131100,337714750,21000,21000,21000,21000,10
|
|
20241016,131000,337504750,20950,20950,20950,20950,10
|
|
20241016,130900,337295250,20950,21050,21050,20950,30
|
|
20241016,130800,336666500,21050,21050,21100,21050,53
|
|
20241016,130700,335550800,21000,21000,21000,21000,0
|
|
20241016,130600,335550800,21000,21050,21050,21000,13
|
|
20241016,130500,335277700,21100,21050,21100,21050,52
|
|
20241016,130400,334180850,21050,21050,21050,21050,2
|
|
20241016,130300,334138750,21100,21100,21100,21100,2
|
|
20241016,130200,334096550,21100,21100,21100,21100,53
|
|
20241016,130100,332978250,21100,21100,21100,21100,1
|
|
20241016,130000,332957150,21050,21050,21050,21050,1
|
|
20241016,125900,332936100,21100,21100,21100,21100,54
|
|
20241016,125800,331796700,21100,21100,21100,21100,1
|
|
20241016,125700,331775600,21100,21100,21100,21100,1
|
|
20241016,125600,331754500,21100,21100,21100,21050,54
|
|
20241016,125500,330615150,21100,21100,21100,21100,11
|
|
20241016,125400,330383050,21100,21100,21100,21100,1
|
|
20241016,125300,330361950,21050,21050,21100,21050,53
|
|
20241016,125200,329244650,21050,21050,21050,21050,1
|
|
20241016,125100,329223600,21100,21100,21100,21100,2
|
|
20241016,125000,329181400,21100,21100,21100,21100,53
|
|
20241016,124900,328063100,21100,21000,21100,21000,25
|
|
20241016,124800,327538000,21050,21100,21100,21050,2
|
|
20241016,124700,327495850,21100,21100,21100,21100,54
|
|
20241016,124600,326356450,21100,21100,21100,21100,1
|
|
20241016,124500,326335350,21100,21100,21100,21100,1
|
|
20241016,124400,326314250,21100,21100,21100,21100,54
|
|
20241016,124300,325174850,21050,21050,21050,21050,1
|
|
20241016,124200,325153800,21050,21100,21100,21050,6
|
|
20241016,124100,325027450,21100,21050,21100,21050,52
|
|
20241016,124000,323931600,21050,21100,21100,21050,5
|
|
20241016,123900,323826250,21100,21100,21100,21100,2
|
|
20241016,123800,323784050,21100,21100,21100,21100,53
|
|
20241016,123700,322665750,21100,21100,21100,21100,0
|
|
20241016,123600,322665750,21100,21100,21100,21100,0
|
|
20241016,123500,322665750,21100,21100,21100,21100,56
|
|
20241016,123400,321484150,21100,21100,21100,21100,1
|
|
20241016,123300,321463050,20950,20950,20950,20950,0
|
|
20241016,123200,321463050,20950,21050,21100,20950,81
|
|
20241016,123100,319758600,21050,21050,21050,21050,1
|
|
20241016,123000,319737550,21050,21050,21050,21050,2
|
|
20241016,122900,319695450,21050,21050,21050,21050,53
|
|
20241016,122800,318579800,21050,21050,21050,21050,1
|
|
20241016,122700,318558750,21050,21050,21050,21050,1
|
|
20241016,122600,318537700,21050,21050,21050,21050,54
|
|
20241016,122500,317401000,21050,21050,21050,21050,1
|
|
20241016,122400,317379950,21050,21050,21050,21050,1
|
|
20241016,122300,317358900,21050,21050,21050,21050,54
|
|
20241016,122200,316222200,21050,21050,21050,21050,1
|
|
20241016,122100,316201150,21050,21050,21050,21050,2
|
|
20241016,122000,316159050,21050,21050,21050,21050,54
|
|
20241016,121900,315022350,21050,21050,21050,21050,1
|
|
20241016,121800,315001300,21050,21050,21050,21050,1
|
|
20241016,121700,314980250,21000,21000,21000,20950,174
|
|
20241016,121600,311330100,21000,21000,21000,21000,68
|
|
20241016,121500,309902100,21050,21050,21050,21050,13
|
|
20241016,121400,309628450,20950,21100,21100,20950,91
|
|
20241016,121300,307712750,21100,21100,21100,21100,1
|
|
20241016,121200,307691650,21100,21100,21100,21100,1
|
|
20241016,121100,307670550,21000,21100,21100,21000,125
|
|
20241016,121000,305040350,21100,21100,21100,21100,1
|
|
20241016,120900,305019250,21050,21100,21100,21050,8
|
|
20241016,120800,304850550,21100,21100,21100,21100,53
|
|
20241016,120700,303732250,21100,21100,21100,21100,0
|
|
20241016,120600,303732250,21100,21100,21100,21100,0
|
|
20241016,120500,303732250,21100,21050,21100,21050,52
|
|
20241016,120400,302635250,21050,21100,21100,21050,3
|
|
20241016,120300,302572000,21100,21100,21100,21100,2
|
|
20241016,120200,302529800,21050,21100,21100,21000,68
|
|
20241016,120100,301096100,21100,21050,21100,21000,30
|
|
20241016,120000,300465950,21100,21100,21100,21100,1
|
|
20241016,115900,300444850,21050,21100,21100,21050,152
|
|
20241016,115800,297242650,21100,21100,21100,21100,2
|
|
20241016,115700,297200450,21100,21100,21100,21100,1
|
|
20241016,115600,297179350,21100,21100,21100,21100,1
|
|
20241016,115500,297158250,21000,21100,21100,21000,32
|
|
20241016,115400,296485900,21100,21100,21100,21100,2
|
|
20241016,115300,296443700,21100,21100,21100,21100,53
|
|
20241016,115200,295325400,21050,21050,21050,21050,0
|
|
20241016,115100,295325400,21050,21050,21050,21050,100
|
|
20241016,115000,293220400,21050,21100,21100,21050,154
|
|
20241016,114900,289976100,21100,21100,21100,21100,1
|
|
20241016,114800,289955000,21100,21100,21100,21100,1
|
|
20241016,114700,289933900,21100,21100,21100,21100,55
|
|
20241016,114600,288773400,21100,21100,21100,21100,2
|
|
20241016,114500,288731200,21050,21100,21100,21050,39
|
|
20241016,114400,287910200,21100,21100,21100,21100,1
|
|
20241016,114300,287889100,21000,21000,21000,21000,0
|
|
20241016,114200,287889100,21000,21000,21000,21000,146
|
|
20241016,114100,284823100,21100,21100,21100,21100,52
|
|
20241016,114000,283725900,21100,21100,21100,21100,1
|
|
20241016,113900,283704800,21100,21100,21100,21100,0
|
|
20241016,113800,283704800,21100,21100,21100,21100,52
|
|
20241016,113700,282607600,21100,21100,21100,21100,0
|
|
20241016,113600,282607600,21100,21100,21100,21100,0
|
|
20241016,113500,282607600,21100,21100,21100,21100,52
|
|
20241016,113400,281510400,21050,21050,21050,21050,20
|
|
20241016,113300,281089400,21100,21100,21100,21100,0
|
|
20241016,113200,281089400,21100,21100,21100,21100,52
|
|
20241016,113100,279992200,21050,21050,21050,21050,14
|
|
20241016,113000,279697500,21100,21100,21100,21100,0
|
|
20241016,112900,279697500,21100,21050,21100,21050,43
|
|
20241016,112800,278792100,21000,21000,21000,21000,0
|
|
20241016,112700,278792100,21000,21000,21000,21000,0
|
|
20241016,112600,278792100,21000,21000,21000,21000,15
|
|
20241016,112500,278477100,20950,20950,20950,20950,29
|
|
20241016,112400,277869550,21050,21050,21050,21050,5
|
|
20241016,112300,277764300,21050,21000,21050,21000,52
|
|
20241016,112200,276669800,21000,21000,21000,21000,100
|
|
20241016,112100,274569800,21000,21000,21000,21000,0
|
|
20241016,112000,274569800,21000,21000,21000,21000,52
|
|
20241016,111900,273477800,21000,21000,21000,21000,1
|
|
20241016,111800,273456800,20950,20950,20950,20950,30
|
|
20241016,111700,272828300,20950,20950,20950,20950,46
|
|
20241016,111600,271864600,20900,20900,20900,20900,0
|
|
20241016,111500,271864600,20900,20900,20900,20900,25
|
|
20241016,111400,271342100,20850,20850,20850,20850,0
|
|
20241016,111300,271342100,20850,20950,20950,20850,800
|
|
20241016,111200,254622600,21000,21000,21000,21000,27
|
|
20241016,111100,254055600,21050,21050,21050,21050,52
|
|
20241016,111000,252961000,21000,21000,21000,21000,0
|
|
20241016,110900,252961000,21000,21000,21000,21000,5
|
|
20241016,110800,252856000,21100,21150,21150,21100,157
|
|
20241016,110700,249538550,21100,21100,21100,21100,25
|
|
20241016,110600,249011050,21150,21150,21150,21150,0
|
|
20241016,110500,249011050,21150,21100,21150,21100,52
|
|
20241016,110400,247912400,21100,21100,21100,21100,1
|
|
20241016,110300,247891300,21100,21050,21100,21050,21
|
|
20241016,110200,247449200,21100,21100,21100,21100,52
|
|
20241016,110100,246352000,21100,21100,21100,21100,49
|
|
20241016,110000,245318100,21100,21100,21100,21100,4
|
|
20241016,105900,245233700,21100,21150,21150,21100,79
|
|
20241016,105800,243564200,21150,21150,21150,21150,0
|
|
20241016,105700,243564200,21150,21150,21150,21150,5
|
|
20241016,105600,243458450,21100,21100,21150,21100,72
|
|
20241016,105500,241937150,21150,21150,21150,21150,0
|
|
20241016,105400,241937150,21150,21150,21150,21150,0
|
|
20241016,105300,241937150,21150,21100,21150,21100,66
|
|
20241016,105200,240544300,21100,21100,21100,21100,0
|
|
20241016,105100,240544300,21100,21100,21100,21100,2
|
|
20241016,105000,240502100,21100,21100,21100,21100,52
|
|
20241016,104900,239404900,21100,21100,21100,21100,2
|
|
20241016,104800,239362700,21050,21050,21050,21050,0
|
|
20241016,104700,239362700,21050,21050,21100,21050,286
|
|
20241016,104600,233332000,21050,21050,21050,21050,0
|
|
20241016,104500,233332000,21050,21050,21050,21050,1
|
|
20241016,104400,233310950,20950,21050,21050,20950,90
|
|
20241016,104300,231420250,21000,21000,21000,21000,0
|
|
20241016,104200,231420250,21000,21050,21050,21000,967
|
|
20241016,104100,211107100,21100,21100,21100,21100,52
|
|
20241016,104000,210009900,21100,21100,21100,21100,0
|
|
20241016,103900,210009900,21100,21100,21100,21100,0
|
|
20241016,103800,210009900,21100,21100,21100,21100,55
|
|
20241016,103700,208849400,21050,21050,21100,21050,695
|
|
20241016,103600,194186450,21100,21100,21100,21100,14
|
|
20241016,103500,193891050,21100,21100,21100,21100,53
|
|
20241016,103400,192772750,21100,21100,21100,21100,0
|
|
20241016,103300,192772750,21100,21100,21100,21100,14
|
|
20241016,103200,192477350,21100,21100,21100,21100,53
|
|
20241016,103100,191359050,21050,21050,21050,21050,0
|
|
20241016,103000,191359050,21050,21050,21050,21050,0
|
|
20241016,102900,191359050,21050,21050,21050,21050,25
|
|
20241016,102800,190832800,21000,21050,21050,21000,33
|
|
20241016,102700,190139650,21100,21100,21100,21100,0
|
|
20241016,102600,190139650,21100,21100,21100,21100,53
|
|
20241016,102500,189021350,21100,21100,21100,21100,3
|
|
20241016,102400,188958050,21100,21100,21100,21100,0
|
|
20241016,102300,188958050,21100,21100,21100,21100,54
|
|
20241016,102200,187818650,21050,21100,21100,21050,185
|
|
20241016,102100,183922900,21100,21100,21100,21100,0
|
|
20241016,102000,183922900,21100,21100,21100,21100,63
|
|
20241016,101900,182593600,21100,21100,21100,21100,3
|
|
20241016,101800,182530300,21050,21050,21050,21050,72
|
|
20241016,101700,181014700,21100,21100,21100,21100,66
|
|
20241016,101600,179622100,21100,21100,21100,21100,0
|
|
20241016,101500,179622100,21100,21100,21100,21100,53
|
|
20241016,101400,178503800,21100,21100,21100,21100,0
|
|
20241016,101300,178503800,21100,21050,21100,21050,41
|
|
20241016,101200,177640700,21050,21050,21050,21050,20
|
|
20241016,101100,177219700,21100,21050,21100,21050,330
|
|
20241016,101000,170261050,21050,21000,21050,21000,6
|
|
20241016,100900,170134800,21000,21000,21000,21000,153
|
|
20241016,100800,166921800,20950,20950,20950,20950,80
|
|
20241016,100700,165245800,20900,20900,20900,20900,0
|
|
20241016,100600,165245800,20900,20950,20950,20900,26
|
|
20241016,100500,164702350,20900,20900,20900,20900,632
|
|
20241016,100400,151493550,20900,20900,20900,20900,0
|
|
20241016,100300,151493550,20900,20950,20950,20900,590
|
|
20241016,100200,139155550,21000,21000,21000,21000,20
|
|
20241016,100100,138735550,21000,21000,21000,21000,137
|
|
20241016,100000,135858550,21000,21000,21000,20950,6
|
|
20241016,095900,135732700,21050,21050,21050,21050,0
|
|
20241016,095800,135732700,21050,21000,21050,21000,15
|
|
20241016,095700,135417650,21000,21000,21000,21000,5
|
|
20241016,095600,135312650,20950,20950,20950,20950,0
|
|
20241016,095500,135312650,20950,20950,20950,20950,0
|
|
20241016,095400,135312650,20950,20950,20950,20950,0
|
|
20241016,095300,135312650,20950,20950,20950,20950,0
|
|
20241016,095200,135312650,20950,20950,20950,20950,0
|
|
20241016,095100,135312650,20950,21000,21000,20950,28
|
|
20241016,095000,134725900,21000,21000,21000,21000,0
|
|
20241016,094900,134725900,21000,21000,21000,21000,1
|
|
20241016,094800,134704900,20950,20950,20950,20950,33
|
|
20241016,094700,134013550,21050,21050,21050,21000,3
|
|
20241016,094600,133950450,21050,21050,21050,21050,117
|
|
20241016,094500,131487600,20900,20900,20900,20900,1
|
|
20241016,094400,131466700,20900,20900,20900,20900,42
|
|
20241016,094300,130588900,20850,20850,20850,20850,0
|
|
20241016,094200,130588900,20850,21000,21100,20850,805
|
|
20241016,094100,113644500,21000,21000,21000,21000,249
|
|
20241016,094000,108415500,20950,20950,20950,20950,50
|
|
20241016,093900,107368000,20850,20850,20850,20850,183
|
|
20241016,093800,103552450,20850,20950,21000,20850,735
|
|
20241016,093700,88124350,20850,20900,20900,20850,125
|
|
20241016,093600,85513500,20800,20800,20800,20800,6
|
|
20241016,093500,85388700,20800,21000,21050,20800,1692
|
|
20241016,093400,49853000,21000,20900,21000,20900,422
|
|
20241016,093300,40993650,20950,20950,20950,20900,120
|
|
20241016,093200,38485250,20950,20950,20950,20950,0
|
|
20241016,093100,38485250,20950,20800,20950,20800,905
|
|
20241016,093000,19620600,20800,20800,20800,20800,0
|
|
20241016,092900,19620600,20800,20800,20800,20800,3
|
|
20241016,092800,19558200,20800,20800,20800,20800,20
|
|
20241016,092700,19142200,20700,20800,20800,20700,34
|
|
20241016,092600,18437400,20800,20800,20800,20800,15
|
|
20241016,092500,18125400,20800,20800,20800,20800,13
|
|
20241016,092400,17855000,20800,20800,20800,20800,23
|
|
20241016,092300,17376600,20800,20800,20800,20800,18
|
|
20241016,092200,17002200,20800,20750,20800,20750,13
|
|
20241016,092100,16731850,20700,20750,20750,20700,11
|
|
20241016,092000,16503650,20750,20750,20750,20750,3
|
|
20241016,091900,16441400,20700,20700,20700,20700,0
|
|
20241016,091800,16441400,20700,20700,20700,20700,0
|
|
20241016,091700,16441400,20700,20700,20700,20650,232
|
|
20241016,091600,11640200,20700,20650,20700,20650,24
|
|
20241016,091500,11144550,20650,20650,20650,20650,0
|
|
20241016,091400,11144550,20650,20650,20650,20650,0
|
|
20241016,091300,11144550,20650,20650,20650,20650,0
|
|
20241016,091200,11144550,20650,20650,20650,20650,1
|
|
20241016,091100,11123900,20650,20650,20650,20650,0
|
|
20241016,091000,11123900,20650,20650,20650,20650,0
|
|
20241016,090900,11123900,20650,20650,20650,20650,0
|
|
20241016,090800,11123900,20650,20650,20650,20650,0
|
|
20241016,090700,11123900,20650,20650,20650,20650,0
|
|
20241016,090600,11123900,20650,20600,20650,20600,4
|
|
20241016,090500,11041350,20500,20500,20500,20500,0
|
|
20241016,090400,11041350,20500,20600,20600,20500,439
|
|
20241016,090300,2022400,20600,20600,20600,20600,0
|
|
20241016,090200,2022400,20600,20600,20600,20600,30
|
|
20241016,090100,1404400,20600,20600,20600,20600,25
|
|
20241016,090000,889400,20650,20700,20700,20650,42
|