685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,202200,1907047550,22250,22250,22250,22250,782
|
|
20241018,202100,1907047550,22250,22250,22250,22250,0
|
|
20241018,202000,1907047550,22250,22250,22250,22250,0
|
|
20241018,201900,1907047550,22250,22250,22250,22250,0
|
|
20241018,201800,1907047550,22250,22250,22250,22250,0
|
|
20241018,201700,1907047550,22250,22250,22250,22250,0
|
|
20241018,201600,1907047550,22250,22250,22250,22250,0
|
|
20241018,201500,1907047550,22250,22250,22250,22250,0
|
|
20241018,201400,1907047550,22250,22250,22250,22250,0
|
|
20241018,201300,1907047550,22250,22250,22250,22250,0
|
|
20241018,201200,1907047550,22250,22250,22250,22250,0
|
|
20241018,201100,1907047550,22250,22250,22250,22250,0
|
|
20241018,201000,1907047550,22250,22250,22250,22250,0
|
|
20241018,200900,1907047550,22250,22250,22250,22250,0
|
|
20241018,200800,1907047550,22250,22250,22250,22250,0
|
|
20241018,200700,1907047550,22250,22250,22250,22250,0
|
|
20241018,200600,1907047550,22250,22250,22250,22250,0
|
|
20241018,200500,1907047550,22250,22250,22250,22250,0
|
|
20241018,200400,1907047550,22250,22250,22250,22250,0
|
|
20241018,200300,1907047550,22250,22250,22250,22250,0
|
|
20241018,200200,1907047550,22250,22250,22250,22250,0
|
|
20241018,200100,1907047550,22250,22250,22250,22250,0
|
|
20241018,200000,1907047550,22250,22250,22250,22250,0
|
|
20241018,195900,1907047550,22250,22250,22250,22250,0
|
|
20241018,195800,1907047550,22250,22250,22250,22250,0
|
|
20241018,195700,1907047550,22250,22250,22250,22250,0
|
|
20241018,195600,1907047550,22250,22250,22250,22250,0
|
|
20241018,195500,1907047550,22250,22250,22250,22250,0
|
|
20241018,195400,1907047550,22250,22250,22250,22250,0
|
|
20241018,195300,1907047550,22250,22250,22250,22250,0
|
|
20241018,195200,1907047550,22250,22250,22250,22250,782
|
|
20241018,195100,1907047550,22250,22250,22250,22250,0
|
|
20241018,195000,1907047550,22250,22250,22250,22250,0
|
|
20241018,194900,1907047550,22250,22250,22250,22250,0
|
|
20241018,194800,1907047550,22250,22250,22250,22250,0
|
|
20241018,194700,1907047550,22250,22250,22250,22250,0
|
|
20241018,194600,1907047550,22250,22250,22250,22250,0
|
|
20241018,194500,1907047550,22250,22250,22250,22250,0
|
|
20241018,194400,1907047550,22250,22250,22250,22250,0
|
|
20241018,194300,1907047550,22250,22250,22250,22250,0
|
|
20241018,194200,1907047550,22250,22250,22250,22250,0
|
|
20241018,194100,1907047550,22250,22250,22250,22250,0
|
|
20241018,194000,1907047550,22250,22250,22250,22250,0
|
|
20241018,193900,1907047550,22250,22250,22250,22250,0
|
|
20241018,193800,1907047550,22250,22250,22250,22250,0
|
|
20241018,193700,1907047550,22250,22250,22250,22250,0
|
|
20241018,193600,1907047550,22250,22250,22250,22250,0
|
|
20241018,193500,1907047550,22250,22250,22250,22250,0
|
|
20241018,193400,1907047550,22250,22250,22250,22250,0
|
|
20241018,193300,1907047550,22250,22250,22250,22250,0
|
|
20241018,193200,1907047550,22250,22250,22250,22250,0
|
|
20241018,193100,1907047550,22250,22250,22250,22250,0
|
|
20241018,193000,1907047550,22250,22250,22250,22250,0
|
|
20241018,192900,1907047550,22250,22250,22250,22250,0
|
|
20241018,192800,1907047550,22250,22250,22250,22250,0
|
|
20241018,192700,1907047550,22250,22250,22250,22250,0
|
|
20241018,192600,1907047550,22250,22250,22250,22250,0
|
|
20241018,192500,1907047550,22250,22250,22250,22250,0
|
|
20241018,192400,1907047550,22250,22250,22250,22250,0
|
|
20241018,192300,1907047550,22250,22250,22250,22250,0
|
|
20241018,192200,1907047550,22250,22250,22250,22250,782
|
|
20241018,192100,1907047550,22250,22250,22250,22250,0
|
|
20241018,192000,1907047550,22250,22250,22250,22250,0
|
|
20241018,191900,1907047550,22250,22250,22250,22250,0
|
|
20241018,191800,1907047550,22250,22250,22250,22250,0
|
|
20241018,191700,1907047550,22250,22250,22250,22250,0
|
|
20241018,191600,1907047550,22250,22250,22250,22250,0
|
|
20241018,191500,1907047550,22250,22250,22250,22250,0
|
|
20241018,191400,1907047550,22250,22250,22250,22250,0
|
|
20241018,191300,1907047550,22250,22250,22250,22250,0
|
|
20241018,191200,1907047550,22250,22250,22250,22250,0
|
|
20241018,191100,1907047550,22250,22250,22250,22250,0
|
|
20241018,191000,1907047550,22250,22250,22250,22250,0
|
|
20241018,190900,1907047550,22250,22250,22250,22250,0
|
|
20241018,190800,1907047550,22250,22250,22250,22250,0
|
|
20241018,190700,1907047550,22250,22250,22250,22250,0
|
|
20241018,190600,1907047550,22250,22250,22250,22250,0
|
|
20241018,190500,1907047550,22250,22250,22250,22250,0
|
|
20241018,190400,1907047550,22250,22250,22250,22250,0
|
|
20241018,190300,1907047550,22250,22250,22250,22250,0
|
|
20241018,190200,1907047550,22250,22250,22250,22250,0
|
|
20241018,190100,1907047550,22250,22250,22250,22250,0
|
|
20241018,190000,1907047550,22250,22250,22250,22250,0
|
|
20241018,185900,1907047550,22250,22250,22250,22250,0
|
|
20241018,185800,1907047550,22250,22250,22250,22250,0
|
|
20241018,185700,1907047550,22250,22250,22250,22250,0
|
|
20241018,185600,1907047550,22250,22250,22250,22250,0
|
|
20241018,185500,1907047550,22250,22250,22250,22250,0
|
|
20241018,185400,1907047550,22250,22250,22250,22250,0
|
|
20241018,185300,1907047550,22250,22250,22250,22250,0
|
|
20241018,185200,1907047550,22250,22250,22250,22250,782
|
|
20241018,185100,1907047550,22250,22250,22250,22250,0
|
|
20241018,185000,1907047550,22250,22250,22250,22250,0
|
|
20241018,184900,1907047550,22250,22250,22250,22250,0
|
|
20241018,184800,1907047550,22250,22250,22250,22250,0
|
|
20241018,184700,1907047550,22250,22250,22250,22250,0
|
|
20241018,184600,1907047550,22250,22250,22250,22250,0
|
|
20241018,184500,1907047550,22250,22250,22250,22250,0
|
|
20241018,184400,1907047550,22250,22250,22250,22250,0
|
|
20241018,184300,1907047550,22250,22250,22250,22250,0
|
|
20241018,184200,1907047550,22250,22250,22250,22250,0
|
|
20241018,184100,1907047550,22250,22250,22250,22250,0
|
|
20241018,184000,1907047550,22250,22250,22250,22250,0
|
|
20241018,183900,1907047550,22250,22250,22250,22250,0
|
|
20241018,183800,1907047550,22250,22250,22250,22250,0
|
|
20241018,183700,1907047550,22250,22250,22250,22250,0
|
|
20241018,183600,1907047550,22250,22250,22250,22250,0
|
|
20241018,183500,1907047550,22250,22250,22250,22250,0
|
|
20241018,183400,1907047550,22250,22250,22250,22250,0
|
|
20241018,183300,1907047550,22250,22250,22250,22250,0
|
|
20241018,183200,1907047550,22250,22250,22250,22250,0
|
|
20241018,183100,1907047550,22250,22250,22250,22250,0
|
|
20241018,183000,1907047550,22250,22250,22250,22250,0
|
|
20241018,182900,1907047550,22250,22250,22250,22250,0
|
|
20241018,182800,1907047550,22250,22250,22250,22250,0
|
|
20241018,182700,1907047550,22250,22250,22250,22250,0
|
|
20241018,182600,1907047550,22250,22250,22250,22250,0
|
|
20241018,182500,1907047550,22250,22250,22250,22250,0
|
|
20241018,182400,1907047550,22250,22250,22250,22250,0
|
|
20241018,182300,1907047550,22250,22250,22250,22250,0
|
|
20241018,182200,1907047550,22250,22250,22250,22250,782
|
|
20241018,182100,1907047550,22250,22250,22250,22250,0
|
|
20241018,182000,1907047550,22250,22250,22250,22250,0
|
|
20241018,181900,1907047550,22250,22250,22250,22250,0
|
|
20241018,181800,1907047550,22250,22250,22250,22250,0
|
|
20241018,181700,1907047550,22250,22250,22250,22250,0
|
|
20241018,181600,1907047550,22250,22250,22250,22250,0
|
|
20241018,181500,1907047550,22250,22250,22250,22250,0
|
|
20241018,181400,1907047550,22250,22250,22250,22250,0
|
|
20241018,181300,1907047550,22250,22250,22250,22250,0
|
|
20241018,181200,1907047550,22250,22250,22250,22250,0
|
|
20241018,181100,1907047550,22250,22250,22250,22250,0
|
|
20241018,181000,1907047550,22250,22250,22250,22250,0
|
|
20241018,180900,1907047550,22250,22250,22250,22250,0
|
|
20241018,180800,1907047550,22250,22250,22250,22250,0
|
|
20241018,180700,1907047550,22250,22250,22250,22250,0
|
|
20241018,180600,1907047550,22250,22250,22250,22250,0
|
|
20241018,180500,1907047550,22250,22250,22250,22250,0
|
|
20241018,180400,1907047550,22250,22250,22250,22250,0
|
|
20241018,180300,1907047550,22250,22250,22250,22250,0
|
|
20241018,180200,1907047550,22250,22250,22250,22250,0
|
|
20241018,180100,1907047550,22250,22250,22250,22250,0
|
|
20241018,180000,1907047550,22250,22250,22250,22250,0
|
|
20241018,175900,1907047550,22250,22250,22250,22250,0
|
|
20241018,175800,1907047550,22250,22250,22250,22250,0
|
|
20241018,175700,1907047550,22250,22250,22250,22250,0
|
|
20241018,175600,1907047550,22250,22250,22250,22250,0
|
|
20241018,175500,1907047550,22250,22250,22250,22250,0
|
|
20241018,175400,1907047550,22250,22250,22250,22250,0
|
|
20241018,175300,1907047550,22250,22250,22250,22250,0
|
|
20241018,175200,1907047550,22250,22250,22250,22250,782
|
|
20241018,175100,1907047550,22250,22250,22250,22250,0
|
|
20241018,175000,1907047550,22250,22250,22250,22250,0
|
|
20241018,174900,1907047550,22250,22250,22250,22250,0
|
|
20241018,174800,1907047550,22250,22250,22250,22250,0
|
|
20241018,174700,1907047550,22250,22250,22250,22250,0
|
|
20241018,174600,1907047550,22250,22250,22250,22250,0
|
|
20241018,174500,1907047550,22250,22250,22250,22250,0
|
|
20241018,174400,1907047550,22250,22250,22250,22250,0
|
|
20241018,174300,1907047550,22250,22250,22250,22250,0
|
|
20241018,174200,1907047550,22250,22250,22250,22250,0
|
|
20241018,174100,1907047550,22250,22250,22250,22250,0
|
|
20241018,174000,1907047550,22250,22250,22250,22250,0
|
|
20241018,173900,1907047550,22250,22250,22250,22250,0
|
|
20241018,173800,1907047550,22250,22250,22250,22250,0
|
|
20241018,173700,1907047550,22250,22250,22250,22250,0
|
|
20241018,173600,1907047550,22250,22250,22250,22250,0
|
|
20241018,173500,1907047550,22250,22250,22250,22250,0
|
|
20241018,173400,1907047550,22250,22250,22250,22250,0
|
|
20241018,173300,1907047550,22250,22250,22250,22250,0
|
|
20241018,173200,1907047550,22250,22250,22250,22250,0
|
|
20241018,173100,1907047550,22250,22250,22250,22250,0
|
|
20241018,173000,1907047550,22250,22250,22250,22250,0
|
|
20241018,172900,1907047550,22250,22250,22250,22250,0
|
|
20241018,172800,1907047550,22250,22250,22250,22250,0
|
|
20241018,172700,1907047550,22250,22250,22250,22250,0
|
|
20241018,172600,1907047550,22250,22250,22250,22250,0
|
|
20241018,172500,1907047550,22250,22250,22250,22250,0
|
|
20241018,172400,1907047550,22250,22250,22250,22250,0
|
|
20241018,172300,1907047550,22250,22250,22250,22250,0
|
|
20241018,172200,1907047550,22250,22250,22250,22250,782
|
|
20241018,172100,1907047550,22250,22250,22250,22250,0
|
|
20241018,172000,1907047550,22250,22250,22250,22250,0
|
|
20241018,171900,1907047550,22250,22250,22250,22250,0
|
|
20241018,171800,1907047550,22250,22250,22250,22250,0
|
|
20241018,171700,1907047550,22250,22250,22250,22250,0
|
|
20241018,171600,1907047550,22250,22250,22250,22250,0
|
|
20241018,171500,1907047550,22250,22250,22250,22250,0
|
|
20241018,171400,1907047550,22250,22250,22250,22250,0
|
|
20241018,171300,1907047550,22250,22250,22250,22250,0
|
|
20241018,171200,1907047550,22250,22250,22250,22250,0
|
|
20241018,171100,1907047550,22250,22250,22250,22250,0
|
|
20241018,171000,1907047550,22250,22250,22250,22250,0
|
|
20241018,170900,1907047550,22250,22250,22250,22250,0
|
|
20241018,170800,1907047550,22250,22250,22250,22250,0
|
|
20241018,170700,1907047550,22250,22250,22250,22250,0
|
|
20241018,170600,1907047550,22250,22250,22250,22250,0
|
|
20241018,170500,1907047550,22250,22250,22250,22250,0
|
|
20241018,170400,1907047550,22250,22250,22250,22250,0
|
|
20241018,170300,1907047550,22250,22250,22250,22250,0
|
|
20241018,170200,1907047550,22250,22250,22250,22250,0
|
|
20241018,170100,1907047550,22250,22250,22250,22250,0
|
|
20241018,170000,1907047550,22250,22250,22250,22250,0
|
|
20241018,165900,1907047550,22250,22250,22250,22250,0
|
|
20241018,165800,1907047550,22250,22250,22250,22250,0
|
|
20241018,165700,1907047550,22250,22250,22250,22250,0
|
|
20241018,165600,1907047550,22250,22250,22250,22250,0
|
|
20241018,165500,1907047550,22250,22250,22250,22250,0
|
|
20241018,165400,1907047550,22250,22250,22250,22250,0
|
|
20241018,165300,1907047550,22250,22250,22250,22250,0
|
|
20241018,165200,1907047550,22250,22250,22250,22250,782
|
|
20241018,165100,1907047550,22250,22250,22250,22250,0
|
|
20241018,165000,1907047550,22250,22250,22250,22250,0
|
|
20241018,164900,1907047550,22250,22250,22250,22250,0
|
|
20241018,164800,1907047550,22250,22250,22250,22250,0
|
|
20241018,164700,1907047550,22250,22250,22250,22250,0
|
|
20241018,164600,1907047550,22250,22250,22250,22250,0
|
|
20241018,164500,1907047550,22250,22250,22250,22250,0
|
|
20241018,164400,1907047550,22250,22250,22250,22250,0
|
|
20241018,164300,1907047550,22250,22250,22250,22250,0
|
|
20241018,164200,1907047550,22250,22250,22250,22250,0
|
|
20241018,164100,1907047550,22250,22250,22250,22250,0
|
|
20241018,164000,1907047550,22250,22250,22250,22250,0
|
|
20241018,163900,1907047550,22250,22250,22250,22250,0
|
|
20241018,163800,1907047550,22250,22250,22250,22250,0
|
|
20241018,163700,1907047550,22250,22250,22250,22250,0
|
|
20241018,163600,1907047550,22250,22250,22250,22250,0
|
|
20241018,163500,1907047550,22250,22250,22250,22250,0
|
|
20241018,163400,1907047550,22250,22250,22250,22250,0
|
|
20241018,163300,1907047550,22250,22250,22250,22250,0
|
|
20241018,163200,1907047550,22250,22250,22250,22250,0
|
|
20241018,163100,1907047550,22250,22250,22250,22250,0
|
|
20241018,163000,1907047550,22250,22250,22250,22250,0
|
|
20241018,162900,1907047550,22250,22250,22250,22250,0
|
|
20241018,162800,1907047550,22250,22250,22250,22250,0
|
|
20241018,162700,1907047550,22250,22250,22250,22250,0
|
|
20241018,162600,1907047550,22250,22250,22250,22250,0
|
|
20241018,162500,1907047550,22250,22250,22250,22250,0
|
|
20241018,162400,1907047550,22250,22250,22250,22250,0
|
|
20241018,162300,1907047550,22250,22250,22250,22250,0
|
|
20241018,162200,1907047550,22250,22250,22250,22250,782
|
|
20241018,162100,1907047550,22250,22250,22250,22250,0
|
|
20241018,162000,1907047550,22250,22250,22250,22250,0
|
|
20241018,161900,1907047550,22250,22250,22250,22250,0
|
|
20241018,161800,1907047550,22250,22250,22250,22250,0
|
|
20241018,161700,1907047550,22250,22250,22250,22250,0
|
|
20241018,161600,1907047550,22250,22250,22250,22250,0
|
|
20241018,161500,1907047550,22250,22250,22250,22250,0
|
|
20241018,161400,1907047550,22250,22250,22250,22250,0
|
|
20241018,161300,1907047550,22250,22250,22250,22250,0
|
|
20241018,161200,1907047550,22250,22250,22250,22250,0
|
|
20241018,161100,1907047550,22250,22250,22250,22250,0
|
|
20241018,161000,1907047550,22250,22250,22250,22250,0
|
|
20241018,160900,1907047550,22250,22250,22250,22250,0
|
|
20241018,160800,1907047550,22250,22250,22250,22250,0
|
|
20241018,160700,1907047550,22250,22250,22250,22250,0
|
|
20241018,160600,1907047550,22250,22250,22250,22250,0
|
|
20241018,160500,1907047550,22250,22250,22250,22250,0
|
|
20241018,160400,1907047550,22250,22250,22250,22250,0
|
|
20241018,160300,1907047550,22250,22250,22250,22250,0
|
|
20241018,160200,1907047550,22250,22250,22250,22250,0
|
|
20241018,160100,1907047550,22250,22250,22250,22250,0
|
|
20241018,160000,1907047550,22250,22250,22250,22250,0
|
|
20241018,155900,1907047550,22250,22250,22250,22250,0
|
|
20241018,155800,1907047550,22250,22250,22250,22250,0
|
|
20241018,155700,1907047550,22250,22250,22250,22250,0
|
|
20241018,155600,1907047550,22250,22250,22250,22250,0
|
|
20241018,155500,1907047550,22250,22250,22250,22250,0
|
|
20241018,155400,1907047550,22250,22250,22250,22250,0
|
|
20241018,155300,1907047550,22250,22250,22250,22250,0
|
|
20241018,155200,1907047550,22250,22250,22250,22250,782
|
|
20241018,155100,1907047550,22250,22250,22250,22250,0
|
|
20241018,155000,1907047550,22250,22250,22250,22250,0
|
|
20241018,154900,1907047550,22250,22250,22250,22250,0
|
|
20241018,154800,1907047550,22250,22250,22250,22250,0
|
|
20241018,154700,1907047550,22250,22250,22250,22250,0
|
|
20241018,154600,1907047550,22250,22250,22250,22250,0
|
|
20241018,154500,1907047550,22250,22250,22250,22250,0
|
|
20241018,154400,1907047550,22250,22250,22250,22250,0
|
|
20241018,154300,1907047550,22250,22250,22250,22250,0
|
|
20241018,154200,1907047550,22250,22250,22250,22250,0
|
|
20241018,154100,1907047550,22250,22250,22250,22250,0
|
|
20241018,154000,1907047550,22250,22250,22250,22250,0
|
|
20241018,153900,1907047550,22250,22250,22250,22250,0
|
|
20241018,153800,1907047550,22250,22250,22250,22250,0
|
|
20241018,153700,1907047550,22250,22250,22250,22250,0
|
|
20241018,153600,1907047550,22250,22250,22250,22250,0
|
|
20241018,153500,1907047550,22250,22250,22250,22250,0
|
|
20241018,153400,1907047550,22250,22250,22250,22250,0
|
|
20241018,153300,1907047550,22250,22250,22250,22250,0
|
|
20241018,153200,1907047550,22250,22250,22250,22250,0
|
|
20241018,153100,1907047550,22250,22250,22250,22250,0
|
|
20241018,153000,1907047550,22250,22250,22250,22250,782
|
|
20241018,152900,1889648050,22350,22350,22350,22350,0
|
|
20241018,152800,1889648050,22350,22350,22350,22350,0
|
|
20241018,152700,1889648050,22350,22350,22350,22350,0
|
|
20241018,152600,1889648050,22350,22350,22350,22350,0
|
|
20241018,152500,1889648050,22350,22350,22350,22350,0
|
|
20241018,152400,1889648050,22350,22350,22350,22350,0
|
|
20241018,152300,1889648050,22350,22350,22350,22350,0
|
|
20241018,152200,1889648050,22350,22350,22350,22350,0
|
|
20241018,152100,1889648050,22350,22350,22350,22350,0
|
|
20241018,152000,1889648050,22350,22350,22350,22350,0
|
|
20241018,151900,1889648050,22350,22350,22350,22200,375
|
|
20241018,151800,1881286250,22350,22350,22400,22350,41
|
|
20241018,151700,1880369700,22350,22400,22400,22300,63
|
|
20241018,151600,1878959650,22300,22350,22350,22300,41
|
|
20241018,151500,1878043450,22350,22350,22350,22350,8
|
|
20241018,151400,1877864650,22350,22350,22350,22350,8
|
|
20241018,151300,1877685850,22350,22350,22400,22350,66
|
|
20241018,151200,1876210250,22350,22350,22350,22350,5
|
|
20241018,151100,1876098500,22450,22450,22450,22450,0
|
|
20241018,151000,1876098500,22450,22450,22450,22450,0
|
|
20241018,150900,1876098500,22450,22400,22450,22400,167
|
|
20241018,150800,1872350700,22400,22400,22400,22400,34
|
|
20241018,150700,1871589100,22300,22300,22300,22300,63
|
|
20241018,150600,1870184200,22450,22350,22450,22350,945
|
|
20241018,150500,1849016450,22300,22300,22300,22300,134
|
|
20241018,150400,1846028250,22200,22200,22200,22200,87
|
|
20241018,150300,1844096850,22200,22200,22200,22200,0
|
|
20241018,150200,1844096850,22200,22200,22200,22200,0
|
|
20241018,150100,1844096850,22200,22200,22200,22200,0
|
|
20241018,150000,1844096850,22200,22200,22200,22200,100
|
|
20241018,145900,1841876850,22200,22200,22200,22200,0
|
|
20241018,145800,1841876850,22200,22300,22300,22200,157
|
|
20241018,145700,1838391350,22300,22300,22300,22300,20
|
|
20241018,145600,1837945350,22300,22300,22300,22300,1
|
|
20241018,145500,1837923050,22300,22300,22300,22300,1
|
|
20241018,145400,1837900750,22300,22300,22300,22300,1
|
|
20241018,145300,1837878450,22300,22300,22300,22300,1
|
|
20241018,145200,1837856150,22300,22300,22300,22300,1
|
|
20241018,145100,1837833850,22200,22250,22250,22200,88
|
|
20241018,145000,1835879150,22300,22400,22400,22300,5
|
|
20241018,144900,1835767500,22400,22350,22400,22300,321
|
|
20241018,144800,1828594100,22400,22400,22400,22400,1
|
|
20241018,144700,1828571700,22350,22350,22350,22300,203
|
|
20241018,144600,1824036250,22350,22350,22350,22350,1
|
|
20241018,144500,1824013900,22350,22350,22350,22350,0
|
|
20241018,144400,1824013900,22350,22350,22350,22350,1
|
|
20241018,144300,1823991550,22350,22350,22350,22350,1
|
|
20241018,144200,1823969200,22350,22300,22350,22300,99
|
|
20241018,144100,1821761450,22250,22250,22250,22250,20
|
|
20241018,144000,1821316450,22150,22150,22150,22150,0
|
|
20241018,143900,1821316450,22150,22150,22150,22150,0
|
|
20241018,143800,1821316450,22150,22150,22150,22150,0
|
|
20241018,143700,1821316450,22150,22200,22200,22150,124
|
|
20241018,143600,1818569600,22200,22200,22200,22200,97
|
|
20241018,143500,1816416200,22250,22250,22250,22250,22
|
|
20241018,143400,1815926700,22450,22450,22450,22450,0
|
|
20241018,143300,1815926700,22450,22450,22450,22450,0
|
|
20241018,143200,1815926700,22450,22450,22450,22450,0
|
|
20241018,143100,1815926700,22450,22450,22450,22450,0
|
|
20241018,143000,1815926700,22450,22450,22450,22450,0
|
|
20241018,142900,1815926700,22450,22450,22450,22450,0
|
|
20241018,142800,1815926700,22450,22450,22450,22450,0
|
|
20241018,142700,1815926700,22450,22400,22450,22200,1031
|
|
20241018,142600,1792808050,22400,22400,22400,22400,2
|
|
20241018,142500,1792763250,22300,22350,22400,22300,144
|
|
20241018,142400,1789544750,22350,22350,22350,22350,100
|
|
20241018,142300,1787309750,22350,22350,22350,22350,2
|
|
20241018,142200,1787265050,22400,22400,22400,22400,0
|
|
20241018,142100,1787265050,22400,22400,22400,22400,0
|
|
20241018,142000,1787265050,22400,22400,22400,22400,2
|
|
20241018,141900,1787220250,22350,22300,22350,22300,505
|
|
20241018,141800,1775935950,22300,22300,22300,22300,2
|
|
20241018,141700,1775891350,22300,22300,22300,22300,2
|
|
20241018,141600,1775846750,22300,22300,22300,22300,160
|
|
20241018,141500,1772278750,22250,22250,22250,22250,0
|
|
20241018,141400,1772278750,22250,22200,22250,22200,396
|
|
20241018,141300,1763484750,22100,22100,22100,22100,10
|
|
20241018,141200,1763263750,22200,22200,22200,22200,0
|
|
20241018,141100,1763263750,22200,22200,22200,22200,15
|
|
20241018,141000,1762930750,22150,22150,22150,22150,1
|
|
20241018,140900,1762908600,22250,22250,22250,22250,0
|
|
20241018,140800,1762908600,22250,22250,22250,22250,0
|
|
20241018,140700,1762908600,22250,22250,22250,22250,0
|
|
20241018,140600,1762908600,22250,22250,22250,22250,0
|
|
20241018,140500,1762908600,22250,22250,22250,22250,2
|
|
20241018,140400,1762864100,22250,22250,22250,22250,0
|
|
20241018,140300,1762864100,22250,22250,22250,22250,0
|
|
20241018,140200,1762864100,22250,22250,22250,22250,2
|
|
20241018,140100,1762819600,22250,22250,22250,22250,2
|
|
20241018,140000,1762775100,22100,22100,22100,22100,0
|
|
20241018,135900,1762775100,22100,22100,22100,22100,0
|
|
20241018,135800,1762775100,22100,22100,22100,22100,0
|
|
20241018,135700,1762775100,22100,22100,22100,22100,0
|
|
20241018,135600,1762775100,22100,22100,22100,22100,0
|
|
20241018,135500,1762775100,22100,22100,22100,22100,0
|
|
20241018,135400,1762775100,22100,22100,22100,22100,20
|
|
20241018,135300,1762333100,22300,22300,22300,22300,1
|
|
20241018,135200,1762310800,22250,22250,22250,22250,2
|
|
20241018,135100,1762266300,22250,22250,22250,22250,0
|
|
20241018,135000,1762266300,22250,22200,22250,22200,28
|
|
20241018,134900,1761643350,22200,22050,22200,22050,2
|
|
20241018,134800,1761599100,22200,22200,22200,22200,0
|
|
20241018,134700,1761599100,22200,22200,22200,22200,500
|
|
20241018,134600,1750499100,22200,22200,22200,22200,2
|
|
20241018,134500,1750454700,22050,22050,22050,22050,0
|
|
20241018,134400,1750454700,22050,22100,22100,22050,1207
|
|
20241018,134300,1723840300,22100,22200,22200,22100,3
|
|
20241018,134200,1723773800,22250,22250,22250,22250,0
|
|
20241018,134100,1723773800,22250,22250,22250,22250,0
|
|
20241018,134000,1723773800,22250,22250,22250,22250,2
|
|
20241018,133900,1723729300,22250,22250,22250,22250,0
|
|
20241018,133800,1723729300,22250,22250,22250,22250,0
|
|
20241018,133700,1723729300,22250,22250,22250,22250,233
|
|
20241018,133600,1718545050,22250,22100,22250,22100,1502
|
|
20241018,133500,1685158400,22100,22100,22100,22100,0
|
|
20241018,133400,1685158400,22100,22100,22100,22100,1
|
|
20241018,133300,1685136300,22100,22050,22100,22050,20
|
|
20241018,133200,1684694550,22050,22050,22050,22050,100
|
|
20241018,133100,1682489550,22000,22000,22000,22000,6
|
|
20241018,133000,1682357550,22000,22000,22000,22000,0
|
|
20241018,132900,1682357550,22000,22150,22150,22000,411
|
|
20241018,132800,1673255550,21950,21950,21950,21950,3
|
|
20241018,132700,1673189700,22100,22100,22100,22100,0
|
|
20241018,132600,1673189700,22100,22050,22100,22050,501
|
|
20241018,132500,1662127650,21950,21950,21950,21950,0
|
|
20241018,132400,1662127650,21950,21950,21950,21950,1
|
|
20241018,132300,1662105700,21950,21900,21950,21900,763
|
|
20241018,132200,1645357900,21950,21950,21950,21950,0
|
|
20241018,132100,1645357900,21950,21950,21950,21950,0
|
|
20241018,132000,1645357900,21950,21900,21950,21800,1203
|
|
20241018,131900,1619107850,21900,21900,21900,21900,1
|
|
20241018,131800,1619085950,21900,21900,21900,21900,1
|
|
20241018,131700,1619064050,21900,21900,21900,21900,0
|
|
20241018,131600,1619064050,21900,21900,21900,21900,0
|
|
20241018,131500,1619064050,21900,21900,21900,21900,0
|
|
20241018,131400,1619064050,21900,21900,21900,21900,0
|
|
20241018,131300,1619064050,21900,21900,21900,21900,0
|
|
20241018,131200,1619064050,21900,21900,21900,21900,13
|
|
20241018,131100,1618779350,21900,21900,21900,21900,0
|
|
20241018,131000,1618779350,21900,21900,21900,21900,0
|
|
20241018,130900,1618779350,21900,21900,21900,21900,212
|
|
20241018,130800,1614136550,21900,21900,21900,21900,483
|
|
20241018,130700,1603558850,21950,21950,21950,21950,0
|
|
20241018,130600,1603558850,21950,21950,21950,21950,0
|
|
20241018,130500,1603558850,21950,21950,21950,21950,7
|
|
20241018,130400,1603405200,21950,21950,21950,21950,0
|
|
20241018,130300,1603405200,21950,21950,21950,21950,0
|
|
20241018,130200,1603405200,21950,21950,21950,21950,2
|
|
20241018,130100,1603361300,21950,21950,21950,21950,98
|
|
20241018,130000,1601210200,22000,22000,22000,22000,3
|
|
20241018,125900,1601144200,22000,22000,22000,22000,2
|
|
20241018,125800,1601100200,22000,22000,22000,22000,3
|
|
20241018,125700,1601034200,22000,22000,22000,22000,3
|
|
20241018,125600,1600968200,22000,22000,22000,22000,4
|
|
20241018,125500,1600880200,22000,21950,22000,21950,13
|
|
20241018,125400,1600594700,22000,22000,22000,22000,102
|
|
20241018,125300,1598350700,22000,22000,22000,22000,5
|
|
20241018,125200,1598240700,22000,22000,22000,22000,78
|
|
20241018,125100,1596524700,22000,22000,22000,22000,2
|
|
20241018,125000,1596480700,22000,22000,22000,22000,4
|
|
20241018,124900,1596392700,22000,22000,22000,22000,0
|
|
20241018,124800,1596392700,22000,22000,22000,22000,3
|
|
20241018,124700,1596326700,22000,21900,22000,21900,307
|
|
20241018,124600,1589588600,21900,21900,21900,21900,6
|
|
20241018,124500,1589457200,21950,21950,21950,21950,3
|
|
20241018,124400,1589391350,21950,21950,21950,21950,2
|
|
20241018,124300,1589347450,21850,22000,22000,21850,512
|
|
20241018,124200,1578129850,21950,22000,22000,21950,23
|
|
20241018,124100,1577624850,22000,22000,22000,21950,61
|
|
20241018,124000,1576285600,21950,22000,22000,21950,32
|
|
20241018,123900,1575582400,22000,22000,22000,22000,0
|
|
20241018,123800,1575582400,22000,22000,22000,22000,3
|
|
20241018,123700,1575516400,22000,22000,22000,22000,2
|
|
20241018,123600,1575472400,22000,21950,22000,21950,14
|
|
20241018,123500,1575164850,21950,21950,21950,21950,3
|
|
20241018,123400,1575099000,21950,21950,21950,21950,12
|
|
20241018,123300,1574835600,21950,21950,21950,21950,14
|
|
20241018,123200,1574528300,21950,21950,21950,21900,379
|
|
20241018,123100,1566216150,21950,21950,21950,21950,104
|
|
20241018,123000,1563933350,21950,22000,22000,21950,287
|
|
20241018,122900,1557633400,22000,22000,22000,22000,0
|
|
20241018,122800,1557633400,22000,22000,22000,22000,3
|
|
20241018,122700,1557567400,22050,22050,22050,22050,2
|
|
20241018,122600,1557523300,21950,22050,22050,21950,56
|
|
20241018,122500,1556293500,22050,22050,22050,22050,4
|
|
20241018,122400,1556205300,22050,22050,22050,22050,292
|
|
20241018,122300,1549766700,22000,22000,22000,22000,93
|
|
20241018,122200,1547720700,22000,21950,22000,21950,105
|
|
20241018,122100,1545414700,22000,22000,22000,22000,8
|
|
20241018,122000,1545238700,22000,22000,22000,22000,8
|
|
20241018,121900,1545062700,22000,22000,22000,22000,7
|
|
20241018,121800,1544908700,22100,21950,22100,21900,239
|
|
20241018,121700,1539671150,22100,22000,22100,21950,687
|
|
20241018,121600,1524579450,22050,22000,22050,22000,1752
|
|
20241018,121500,1485950200,22050,22050,22050,22050,902
|
|
20241018,121400,1466061100,22050,22050,22050,22050,525
|
|
20241018,121300,1454484850,22050,22050,22050,22050,4
|
|
20241018,121200,1454396650,22050,22050,22050,22050,103
|
|
20241018,121100,1452125500,22000,22050,22050,22000,2804
|
|
20241018,121000,1390299250,22050,22050,22050,22000,8
|
|
20241018,120900,1390122900,22050,22250,22250,22050,13298
|
|
20241018,120800,1095643150,22250,22350,22350,22250,3592
|
|
20241018,120700,1015687950,22400,22400,22400,22400,2
|
|
20241018,120600,1015643150,22400,22400,22400,22400,4
|
|
20241018,120500,1015553550,22400,22400,22400,22400,3
|
|
20241018,120400,1015486350,22400,22400,22400,22400,2
|
|
20241018,120300,1015441550,22350,22400,22400,22350,6
|
|
20241018,120200,1015307200,22400,22400,22400,22400,3
|
|
20241018,120100,1015240000,22400,22450,22450,22400,14
|
|
20241018,120000,1014926300,22450,22450,22450,22450,5
|
|
20241018,115900,1014814050,22450,22450,22450,22450,0
|
|
20241018,115800,1014814050,22450,22450,22450,22450,3
|
|
20241018,115700,1014746700,22450,22450,22450,22450,3
|
|
20241018,115600,1014679350,22450,22450,22450,22450,4
|
|
20241018,115500,1014589550,22450,22400,22450,22300,268
|
|
20241018,115400,1008612250,22450,22450,22450,22450,3
|
|
20241018,115300,1008544900,22500,22500,22500,22500,5
|
|
20241018,115200,1008432400,22550,22550,22550,22550,3
|
|
20241018,115100,1008364750,22350,22500,22500,22350,4
|
|
20241018,115000,1008275050,22300,22450,22450,22300,298
|
|
20241018,114900,1001617000,22350,22350,22350,22350,5
|
|
20241018,114800,1001505250,22500,22500,22500,22500,3
|
|
20241018,114700,1001437750,22500,22500,22500,22500,13
|
|
20241018,114600,1001145250,22500,22500,22500,22500,4
|
|
20241018,114500,1001055250,22500,22400,22500,22400,25
|
|
20241018,114400,1000494950,22500,22500,22500,22500,2
|
|
20241018,114300,1000449950,22500,22500,22500,22500,4
|
|
20241018,114200,1000359950,22500,22400,22500,22400,105
|
|
20241018,114100,998007450,22500,22500,22500,22350,206
|
|
20241018,114000,993391900,22550,22550,22550,22550,4
|
|
20241018,113900,993301700,22550,22650,22650,22550,2071
|
|
20241018,113800,946497200,22600,22600,22650,22600,55
|
|
20241018,113700,945254050,22650,22650,22650,22650,2
|
|
20241018,113600,945208750,22650,22650,22650,22650,5
|
|
20241018,113500,945095500,22650,22650,22700,22650,502
|
|
20241018,113400,933724900,22650,22700,22700,22650,57
|
|
20241018,113300,932433600,22700,22700,22700,22700,5
|
|
20241018,113200,932320100,22700,22700,22700,22700,3
|
|
20241018,113100,932252000,22650,22700,22700,22650,13
|
|
20241018,113000,931957400,22700,22700,22700,22700,4
|
|
20241018,112900,931866600,22700,22700,22700,22700,3
|
|
20241018,112800,931798500,22650,22650,22700,22650,296
|
|
20241018,112700,925094000,22650,22650,22650,22650,2
|
|
20241018,112600,925048700,22650,22650,22650,22650,7
|
|
20241018,112500,924890150,22650,22650,22650,22650,4
|
|
20241018,112400,924799550,22650,22650,22650,22650,2
|
|
20241018,112300,924754250,22650,22650,22650,22650,5
|
|
20241018,112200,924641000,22650,22650,22650,22650,106
|
|
20241018,112100,922240100,22600,22650,22650,22600,3
|
|
20241018,112000,922172200,22650,22650,22650,22650,5
|
|
20241018,111900,922058950,22650,22650,22650,22650,5
|
|
20241018,111800,921945700,22600,22650,22650,22600,688
|
|
20241018,111700,906364600,22700,22700,22700,22700,441
|
|
20241018,111600,896353900,22700,22700,22700,22700,7
|
|
20241018,111500,896195000,22700,22700,22700,22650,807
|
|
20241018,111400,877881350,22700,22700,22700,22700,13
|
|
20241018,111300,877586250,22700,22700,22700,22700,7
|
|
20241018,111200,877427350,22650,22700,22700,22650,34
|
|
20241018,111100,876657100,22650,22650,22700,22650,54
|
|
20241018,111000,875433900,22700,22700,22700,22700,27
|
|
20241018,110900,874821000,22700,22700,22700,22700,4
|
|
20241018,110800,874730200,22700,22650,22700,22650,133
|
|
20241018,110700,871717650,22650,22650,22650,22600,158
|
|
20241018,110600,868145950,22650,22650,22650,22600,220
|
|
20241018,110500,863173650,22600,22700,22700,22600,92
|
|
20241018,110400,861090050,22650,22650,22700,22650,73
|
|
20241018,110300,859436450,22700,22650,22700,22650,63
|
|
20241018,110200,858009300,22650,22650,22650,22650,91
|
|
20241018,110100,855948150,22700,22650,22700,22650,209
|
|
20241018,110000,851214100,22650,22650,22650,22600,104
|
|
20241018,105900,848858600,22600,22600,22600,22600,93
|
|
20241018,105800,846756800,22600,22550,22600,22550,309
|
|
20241018,105700,839773850,22600,22600,22600,22550,53
|
|
20241018,105600,838576100,22600,22600,22600,22550,361
|
|
20241018,105500,830418300,22600,22600,22600,22600,3
|
|
20241018,105400,830350500,22550,22550,22550,22550,116
|
|
20241018,105300,827734700,22550,22500,22550,22500,8
|
|
20241018,105200,827554450,22500,22550,22550,22500,9
|
|
20241018,105100,827351800,22550,22550,22550,22550,2
|
|
20241018,105000,827306700,22550,22550,22550,22350,662
|
|
20241018,104900,812486250,22600,22600,22600,22600,54
|
|
20241018,104800,811265850,22550,22550,22550,22550,0
|
|
20241018,104700,811265850,22550,22600,22600,22550,7
|
|
20241018,104600,811107800,22500,22500,22550,22500,34
|
|
20241018,104500,810341550,22550,22550,22550,22550,50
|
|
20241018,104400,809214050,22350,22550,22550,22350,633
|
|
20241018,104300,795045550,22350,22550,22550,22350,405
|
|
20241018,104200,785976850,22350,22550,22600,22350,782
|
|
20241018,104100,768445500,22600,22600,22600,22500,217
|
|
20241018,104000,763542850,22550,22550,22550,22550,35
|
|
20241018,103900,762753600,22550,22600,22600,22550,68
|
|
20241018,103800,761220050,22550,22550,22550,22550,118
|
|
20241018,103700,758559150,22550,22550,22550,22550,2
|
|
20241018,103600,758514050,22550,22450,22550,22450,136
|
|
20241018,103500,755453850,22450,22500,22500,22450,185
|
|
20241018,103400,751292050,22550,22550,22550,22550,2
|
|
20241018,103300,751246950,22500,22550,22550,22500,50
|
|
20241018,103200,750119550,22500,22500,22550,22500,41
|
|
20241018,103100,749196900,22500,22500,22650,22500,159
|
|
20241018,103000,745618500,22500,22550,22550,22500,55
|
|
20241018,102900,744380800,22550,22550,22550,22550,6
|
|
20241018,102800,744245500,22500,22500,22500,22500,6
|
|
20241018,102700,744110500,22550,22600,22600,22550,381
|
|
20241018,102600,735518600,22600,22600,22600,22600,26
|
|
20241018,102500,734931000,22650,22650,22650,22650,51
|
|
20241018,102400,733775850,22700,22600,22700,22600,127
|
|
20241018,102300,730899450,22700,22650,22750,22650,1544
|
|
20241018,102200,695854500,22650,22600,22650,22600,294
|
|
20241018,102100,689202400,22600,22650,22650,22600,1156
|
|
20241018,102000,663076150,22650,22650,22700,22650,71
|
|
20241018,101900,661467450,22700,22700,22700,22700,104
|
|
20241018,101800,659106650,22600,22700,22700,22600,960
|
|
20241018,101700,637350200,22750,22650,22750,22650,805
|
|
20241018,101600,619087800,22650,22550,22650,22550,519
|
|
20241018,101500,607364800,22550,22500,22550,22450,2657
|
|
20241018,101400,547584950,22500,22450,22500,22450,318
|
|
20241018,101300,540445750,22450,22350,22450,22350,1732
|
|
20241018,101200,501622800,22350,22350,22350,22350,438
|
|
20241018,101100,491833500,22350,22300,22350,22300,111
|
|
20241018,101000,489358100,22350,22250,22350,22250,117
|
|
20241018,100900,486749400,22250,22250,22300,22250,7
|
|
20241018,100800,486593500,22250,22300,22300,22250,28
|
|
20241018,100700,485970400,22300,22300,22300,22250,18
|
|
20241018,100600,485569600,22250,22300,22300,22250,12
|
|
20241018,100500,485302550,22300,22250,22300,22250,34
|
|
20241018,100400,484545900,22300,22250,22300,22250,10
|
|
20241018,100300,484323250,22250,22250,22300,22250,17
|
|
20241018,100200,483944800,22250,22250,22300,22250,7
|
|
20241018,100100,483788900,22250,22250,22300,22250,24
|
|
20241018,100000,483254800,22250,22250,22250,22250,434
|
|
20241018,095900,473598300,22250,22250,22300,22250,17
|
|
20241018,095800,473219850,22250,22250,22250,22250,10
|
|
20241018,095700,472997350,22300,22300,22300,22250,16
|
|
20241018,095600,472641050,22250,22250,22300,22250,15
|
|
20241018,095500,472307250,22300,22250,22300,22250,15
|
|
20241018,095400,471973350,22250,22250,22300,22250,9
|
|
20241018,095300,471773000,22250,22250,22300,22250,114
|
|
20241018,095200,469231250,22250,22250,22300,22250,28
|
|
20241018,095100,468607600,22250,22250,22250,22250,42
|
|
20241018,095000,467673100,22250,22250,22300,22250,530
|
|
20241018,094900,455879900,22250,22250,22300,22250,39
|
|
20241018,094800,455010750,22250,22250,22250,22250,12
|
|
20241018,094700,454743750,22250,22250,22300,22250,7
|
|
20241018,094600,454587850,22300,22250,22300,22250,339
|
|
20241018,094500,447044900,22250,22250,22300,22250,31
|
|
20241018,094400,446355000,22300,22250,22300,22250,11
|
|
20241018,094300,446110150,22300,22250,22300,22250,89
|
|
20241018,094200,444129700,22250,22250,22250,22250,4
|
|
20241018,094100,444040700,22200,22250,22250,22200,103
|
|
20241018,094000,441753950,22250,22250,22350,22250,168
|
|
20241018,093900,438015550,22250,22250,22350,22250,18
|
|
20241018,093800,437614750,22250,22250,22400,22250,14
|
|
20241018,093700,437302800,22250,22250,22250,22250,13
|
|
20241018,093600,437013550,22400,22350,22400,22250,24
|
|
20241018,093500,436477950,22400,22250,22400,22250,14
|
|
20241018,093400,436166000,22400,22250,22400,22250,206
|
|
20241018,093300,431554450,22350,22250,22350,22250,469
|
|
20241018,093200,421073900,22250,22300,22300,22200,570
|
|
20241018,093100,408404300,22250,22200,22250,22200,259
|
|
20241018,093000,402651100,22200,22200,22200,22200,4
|
|
20241018,092900,402562300,22200,22250,22250,22200,687
|
|
20241018,092800,387310750,22200,22250,22250,22200,17
|
|
20241018,092700,386933250,22200,22300,22300,22200,963
|
|
20241018,092600,365550050,22250,22250,22250,22250,8
|
|
20241018,092500,365372050,22250,22250,22300,22200,465
|
|
20241018,092400,355026200,22250,22250,22300,22250,39
|
|
20241018,092300,354158300,22250,22250,22300,22250,235
|
|
20241018,092200,348929100,22250,22300,22350,22250,1417
|
|
20241018,092100,317390150,22300,22250,22300,22250,212
|
|
20241018,092000,312671950,22250,22300,22350,22250,431
|
|
20241018,091900,303060800,22300,22300,22350,22300,67
|
|
20241018,091800,301566550,22300,22300,22300,22300,38
|
|
20241018,091700,300719150,22300,22350,22350,22300,989
|
|
20241018,091600,278615300,22350,22350,22400,22350,166
|
|
20241018,091500,274905150,22350,22300,22350,22300,469
|
|
20241018,091400,264423500,22300,22300,22300,22300,20
|
|
20241018,091300,263977500,22300,22300,22300,22250,113
|
|
20241018,091200,261458150,22300,22300,22300,22300,0
|
|
20241018,091100,261458150,22300,22300,22300,22300,288
|
|
20241018,091000,255035750,22300,22300,22350,22300,26
|
|
20241018,090900,254455850,22300,22150,22300,22150,581
|
|
20241018,090800,241528450,22150,22300,22300,22150,2769
|
|
20241018,090700,180058300,22250,22250,22250,22250,759
|
|
20241018,090600,163170550,22400,22250,22400,22250,307
|
|
20241018,090500,156338750,22250,22300,22400,22250,1652
|
|
20241018,090400,119539500,22300,22250,22300,22150,1021
|
|
20241018,090300,96828200,22250,22050,22250,22050,2248
|
|
20241018,090200,47068600,22050,21900,22050,21900,58
|
|
20241018,090100,45790200,21850,22100,22100,21800,686
|
|
20241018,090000,30781700,22000,22100,22100,22000,1395
|