615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,191100,13010305200,22150,22150,22150,22150,0
|
|
20241004,191000,13010305200,22150,22150,22150,22150,0
|
|
20241004,190900,13010305200,22150,22150,22150,22150,0
|
|
20241004,190800,13010305200,22150,22150,22150,22150,0
|
|
20241004,190700,13010305200,22150,22150,22150,22150,0
|
|
20241004,190600,13010305200,22150,22150,22150,22150,0
|
|
20241004,190500,13010305200,22150,22150,22150,22150,0
|
|
20241004,190400,13010305200,22150,22150,22150,22150,0
|
|
20241004,190300,13010305200,22150,22150,22150,22150,0
|
|
20241004,190200,13010305200,22150,22150,22150,22150,0
|
|
20241004,190100,13010305200,22150,22150,22150,22150,0
|
|
20241004,190000,13010305200,22150,22150,22150,22150,0
|
|
20241004,185900,13010305200,22150,22150,22150,22150,0
|
|
20241004,185800,13010305200,22150,22150,22150,22150,0
|
|
20241004,185700,13010305200,22150,22150,22150,22150,0
|
|
20241004,185600,13010305200,22150,22150,22150,22150,0
|
|
20241004,185500,13010305200,22150,22150,22150,22150,0
|
|
20241004,185400,13010305200,22150,22150,22150,22150,0
|
|
20241004,185300,13010305200,22150,22150,22150,22150,0
|
|
20241004,185200,13010305200,22150,22150,22150,22150,0
|
|
20241004,185100,13010305200,22150,22150,22150,22150,0
|
|
20241004,185000,13010305200,22150,22150,22150,22150,0
|
|
20241004,184900,13010305200,22150,22150,22150,22150,0
|
|
20241004,184800,13010305200,22150,22150,22150,22150,0
|
|
20241004,184700,13010305200,22150,22150,22150,22150,0
|
|
20241004,184600,13010305200,22150,22150,22150,22150,0
|
|
20241004,184500,13010305200,22150,22150,22150,22150,0
|
|
20241004,184400,13010305200,22150,22150,22150,22150,0
|
|
20241004,184300,13010305200,22150,22150,22150,22150,0
|
|
20241004,184200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,184100,13010305200,22150,22150,22150,22150,0
|
|
20241004,184000,13010305200,22150,22150,22150,22150,0
|
|
20241004,183900,13010305200,22150,22150,22150,22150,0
|
|
20241004,183800,13010305200,22150,22150,22150,22150,0
|
|
20241004,183700,13010305200,22150,22150,22150,22150,0
|
|
20241004,183600,13010305200,22150,22150,22150,22150,0
|
|
20241004,183500,13010305200,22150,22150,22150,22150,0
|
|
20241004,183400,13010305200,22150,22150,22150,22150,0
|
|
20241004,183300,13010305200,22150,22150,22150,22150,0
|
|
20241004,183200,13010305200,22150,22150,22150,22150,0
|
|
20241004,183100,13010305200,22150,22150,22150,22150,0
|
|
20241004,183000,13010305200,22150,22150,22150,22150,0
|
|
20241004,182900,13010305200,22150,22150,22150,22150,0
|
|
20241004,182800,13010305200,22150,22150,22150,22150,0
|
|
20241004,182700,13010305200,22150,22150,22150,22150,0
|
|
20241004,182600,13010305200,22150,22150,22150,22150,0
|
|
20241004,182500,13010305200,22150,22150,22150,22150,0
|
|
20241004,182400,13010305200,22150,22150,22150,22150,0
|
|
20241004,182300,13010305200,22150,22150,22150,22150,0
|
|
20241004,182200,13010305200,22150,22150,22150,22150,0
|
|
20241004,182100,13010305200,22150,22150,22150,22150,0
|
|
20241004,182000,13010305200,22150,22150,22150,22150,0
|
|
20241004,181900,13010305200,22150,22150,22150,22150,0
|
|
20241004,181800,13010305200,22150,22150,22150,22150,0
|
|
20241004,181700,13010305200,22150,22150,22150,22150,0
|
|
20241004,181600,13010305200,22150,22150,22150,22150,0
|
|
20241004,181500,13010305200,22150,22150,22150,22150,0
|
|
20241004,181400,13010305200,22150,22150,22150,22150,0
|
|
20241004,181300,13010305200,22150,22150,22150,22150,0
|
|
20241004,181200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,181100,13010305200,22150,22150,22150,22150,0
|
|
20241004,181000,13010305200,22150,22150,22150,22150,0
|
|
20241004,180900,13010305200,22150,22150,22150,22150,0
|
|
20241004,180800,13010305200,22150,22150,22150,22150,0
|
|
20241004,180700,13010305200,22150,22150,22150,22150,0
|
|
20241004,180600,13010305200,22150,22150,22150,22150,0
|
|
20241004,180500,13010305200,22150,22150,22150,22150,0
|
|
20241004,180400,13010305200,22150,22150,22150,22150,0
|
|
20241004,180300,13010305200,22150,22150,22150,22150,0
|
|
20241004,180200,13010305200,22150,22150,22150,22150,0
|
|
20241004,180100,13010305200,22150,22150,22150,22150,0
|
|
20241004,180000,13010305200,22150,22150,22150,22150,0
|
|
20241004,175900,13010305200,22150,22150,22150,22150,0
|
|
20241004,175800,13010305200,22150,22150,22150,22150,0
|
|
20241004,175700,13010305200,22150,22150,22150,22150,0
|
|
20241004,175600,13010305200,22150,22150,22150,22150,0
|
|
20241004,175500,13010305200,22150,22150,22150,22150,0
|
|
20241004,175400,13010305200,22150,22150,22150,22150,0
|
|
20241004,175300,13010305200,22150,22150,22150,22150,0
|
|
20241004,175200,13010305200,22150,22150,22150,22150,0
|
|
20241004,175100,13010305200,22150,22150,22150,22150,0
|
|
20241004,175000,13010305200,22150,22150,22150,22150,0
|
|
20241004,174900,13010305200,22150,22150,22150,22150,0
|
|
20241004,174800,13010305200,22150,22150,22150,22150,0
|
|
20241004,174700,13010305200,22150,22150,22150,22150,0
|
|
20241004,174600,13010305200,22150,22150,22150,22150,0
|
|
20241004,174500,13010305200,22150,22150,22150,22150,0
|
|
20241004,174400,13010305200,22150,22150,22150,22150,0
|
|
20241004,174300,13010305200,22150,22150,22150,22150,0
|
|
20241004,174200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,174100,13010305200,22150,22150,22150,22150,0
|
|
20241004,174000,13010305200,22150,22150,22150,22150,0
|
|
20241004,173900,13010305200,22150,22150,22150,22150,0
|
|
20241004,173800,13010305200,22150,22150,22150,22150,0
|
|
20241004,173700,13010305200,22150,22150,22150,22150,0
|
|
20241004,173600,13010305200,22150,22150,22150,22150,0
|
|
20241004,173500,13010305200,22150,22150,22150,22150,0
|
|
20241004,173400,13010305200,22150,22150,22150,22150,0
|
|
20241004,173300,13010305200,22150,22150,22150,22150,0
|
|
20241004,173200,13010305200,22150,22150,22150,22150,0
|
|
20241004,173100,13010305200,22150,22150,22150,22150,0
|
|
20241004,173000,13010305200,22150,22150,22150,22150,0
|
|
20241004,172900,13010305200,22150,22150,22150,22150,0
|
|
20241004,172800,13010305200,22150,22150,22150,22150,0
|
|
20241004,172700,13010305200,22150,22150,22150,22150,0
|
|
20241004,172600,13010305200,22150,22150,22150,22150,0
|
|
20241004,172500,13010305200,22150,22150,22150,22150,0
|
|
20241004,172400,13010305200,22150,22150,22150,22150,0
|
|
20241004,172300,13010305200,22150,22150,22150,22150,0
|
|
20241004,172200,13010305200,22150,22150,22150,22150,0
|
|
20241004,172100,13010305200,22150,22150,22150,22150,0
|
|
20241004,172000,13010305200,22150,22150,22150,22150,0
|
|
20241004,171900,13010305200,22150,22150,22150,22150,0
|
|
20241004,171800,13010305200,22150,22150,22150,22150,0
|
|
20241004,171700,13010305200,22150,22150,22150,22150,0
|
|
20241004,171600,13010305200,22150,22150,22150,22150,0
|
|
20241004,171500,13010305200,22150,22150,22150,22150,0
|
|
20241004,171400,13010305200,22150,22150,22150,22150,0
|
|
20241004,171300,13010305200,22150,22150,22150,22150,0
|
|
20241004,171200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,171100,13010305200,22150,22150,22150,22150,0
|
|
20241004,171000,13010305200,22150,22150,22150,22150,0
|
|
20241004,170900,13010305200,22150,22150,22150,22150,0
|
|
20241004,170800,13010305200,22150,22150,22150,22150,0
|
|
20241004,170700,13010305200,22150,22150,22150,22150,0
|
|
20241004,170600,13010305200,22150,22150,22150,22150,0
|
|
20241004,170500,13010305200,22150,22150,22150,22150,0
|
|
20241004,170400,13010305200,22150,22150,22150,22150,0
|
|
20241004,170300,13010305200,22150,22150,22150,22150,0
|
|
20241004,170200,13010305200,22150,22150,22150,22150,0
|
|
20241004,170100,13010305200,22150,22150,22150,22150,0
|
|
20241004,170000,13010305200,22150,22150,22150,22150,0
|
|
20241004,165900,13010305200,22150,22150,22150,22150,0
|
|
20241004,165800,13010305200,22150,22150,22150,22150,0
|
|
20241004,165700,13010305200,22150,22150,22150,22150,0
|
|
20241004,165600,13010305200,22150,22150,22150,22150,0
|
|
20241004,165500,13010305200,22150,22150,22150,22150,0
|
|
20241004,165400,13010305200,22150,22150,22150,22150,0
|
|
20241004,165300,13010305200,22150,22150,22150,22150,0
|
|
20241004,165200,13010305200,22150,22150,22150,22150,0
|
|
20241004,165100,13010305200,22150,22150,22150,22150,0
|
|
20241004,165000,13010305200,22150,22150,22150,22150,0
|
|
20241004,164900,13010305200,22150,22150,22150,22150,0
|
|
20241004,164800,13010305200,22150,22150,22150,22150,0
|
|
20241004,164700,13010305200,22150,22150,22150,22150,0
|
|
20241004,164600,13010305200,22150,22150,22150,22150,0
|
|
20241004,164500,13010305200,22150,22150,22150,22150,0
|
|
20241004,164400,13010305200,22150,22150,22150,22150,0
|
|
20241004,164300,13010305200,22150,22150,22150,22150,0
|
|
20241004,164200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,164100,13010305200,22150,22150,22150,22150,0
|
|
20241004,164000,13010305200,22150,22150,22150,22150,0
|
|
20241004,163900,13010305200,22150,22150,22150,22150,0
|
|
20241004,163800,13010305200,22150,22150,22150,22150,0
|
|
20241004,163700,13010305200,22150,22150,22150,22150,0
|
|
20241004,163600,13010305200,22150,22150,22150,22150,0
|
|
20241004,163500,13010305200,22150,22150,22150,22150,0
|
|
20241004,163400,13010305200,22150,22150,22150,22150,0
|
|
20241004,163300,13010305200,22150,22150,22150,22150,0
|
|
20241004,163200,13010305200,22150,22150,22150,22150,0
|
|
20241004,163100,13010305200,22150,22150,22150,22150,0
|
|
20241004,163000,13010305200,22150,22150,22150,22150,0
|
|
20241004,162900,13010305200,22150,22150,22150,22150,0
|
|
20241004,162800,13010305200,22150,22150,22150,22150,0
|
|
20241004,162700,13010305200,22150,22150,22150,22150,0
|
|
20241004,162600,13010305200,22150,22150,22150,22150,0
|
|
20241004,162500,13010305200,22150,22150,22150,22150,0
|
|
20241004,162400,13010305200,22150,22150,22150,22150,0
|
|
20241004,162300,13010305200,22150,22150,22150,22150,0
|
|
20241004,162200,13010305200,22150,22150,22150,22150,0
|
|
20241004,162100,13010305200,22150,22150,22150,22150,0
|
|
20241004,162000,13010305200,22150,22150,22150,22150,0
|
|
20241004,161900,13010305200,22150,22150,22150,22150,0
|
|
20241004,161800,13010305200,22150,22150,22150,22150,0
|
|
20241004,161700,13010305200,22150,22150,22150,22150,0
|
|
20241004,161600,13010305200,22150,22150,22150,22150,0
|
|
20241004,161500,13010305200,22150,22150,22150,22150,0
|
|
20241004,161400,13010305200,22150,22150,22150,22150,0
|
|
20241004,161300,13010305200,22150,22150,22150,22150,0
|
|
20241004,161200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,161100,13010305200,22150,22150,22150,22150,0
|
|
20241004,161000,13010305200,22150,22150,22150,22150,0
|
|
20241004,160900,13010305200,22150,22150,22150,22150,0
|
|
20241004,160800,13010305200,22150,22150,22150,22150,0
|
|
20241004,160700,13010305200,22150,22150,22150,22150,0
|
|
20241004,160600,13010305200,22150,22150,22150,22150,0
|
|
20241004,160500,13010305200,22150,22150,22150,22150,0
|
|
20241004,160400,13010305200,22150,22150,22150,22150,0
|
|
20241004,160300,13010305200,22150,22150,22150,22150,0
|
|
20241004,160200,13010305200,22150,22150,22150,22150,0
|
|
20241004,160100,13010305200,22150,22150,22150,22150,0
|
|
20241004,160000,13010305200,22150,22150,22150,22150,0
|
|
20241004,155900,13010305200,22150,22150,22150,22150,0
|
|
20241004,155800,13010305200,22150,22150,22150,22150,0
|
|
20241004,155700,13010305200,22150,22150,22150,22150,0
|
|
20241004,155600,13010305200,22150,22150,22150,22150,0
|
|
20241004,155500,13010305200,22150,22150,22150,22150,0
|
|
20241004,155400,13010305200,22150,22150,22150,22150,0
|
|
20241004,155300,13010305200,22150,22150,22150,22150,0
|
|
20241004,155200,13010305200,22150,22150,22150,22150,0
|
|
20241004,155100,13010305200,22150,22150,22150,22150,0
|
|
20241004,155000,13010305200,22150,22150,22150,22150,0
|
|
20241004,154900,13010305200,22150,22150,22150,22150,0
|
|
20241004,154800,13010305200,22150,22150,22150,22150,0
|
|
20241004,154700,13010305200,22150,22150,22150,22150,0
|
|
20241004,154600,13010305200,22150,22150,22150,22150,0
|
|
20241004,154500,13010305200,22150,22150,22150,22150,0
|
|
20241004,154400,13010305200,22150,22150,22150,22150,0
|
|
20241004,154300,13010305200,22150,22150,22150,22150,0
|
|
20241004,154200,13010305200,22150,22150,22150,22150,29655
|
|
20241004,154100,13010305200,22150,22150,22150,22150,0
|
|
20241004,154000,13010305200,22150,22150,22150,22150,0
|
|
20241004,153900,13010305200,22150,22150,22150,22150,0
|
|
20241004,153800,13010305200,22150,22150,22150,22150,0
|
|
20241004,153700,13010305200,22150,22150,22150,22150,0
|
|
20241004,153600,13010305200,22150,22150,22150,22150,0
|
|
20241004,153500,13010305200,22150,22150,22150,22150,0
|
|
20241004,153400,13010305200,22150,22150,22150,22150,0
|
|
20241004,153300,13010305200,22150,22150,22150,22150,0
|
|
20241004,153200,13010305200,22150,22150,22150,22150,0
|
|
20241004,153100,13010305200,22150,22150,22150,22150,0
|
|
20241004,153000,13010305200,22150,22150,22150,22150,29655
|
|
20241004,152900,12353446950,22150,22150,22150,22150,0
|
|
20241004,152800,12353446950,22150,22150,22150,22150,0
|
|
20241004,152700,12353446950,22150,22150,22150,22150,0
|
|
20241004,152600,12353446950,22150,22150,22150,22150,0
|
|
20241004,152500,12353446950,22150,22150,22150,22150,0
|
|
20241004,152400,12353446950,22150,22150,22150,22150,0
|
|
20241004,152300,12353446950,22150,22150,22150,22150,0
|
|
20241004,152200,12353446950,22150,22150,22150,22150,0
|
|
20241004,152100,12353446950,22150,22150,22150,22150,0
|
|
20241004,152000,12353446950,22150,22150,22150,22150,0
|
|
20241004,151900,12353446950,22150,22100,22150,22050,1825
|
|
20241004,151800,12313102100,22100,22150,22150,22100,7672
|
|
20241004,151700,12143499450,22150,22150,22150,22100,2156
|
|
20241004,151600,12095747150,22100,22150,22150,22100,450
|
|
20241004,151500,12085782500,22150,22150,22150,22100,1039
|
|
20241004,151400,12062771400,22150,22150,22150,22100,768
|
|
20241004,151300,12045767800,22150,22150,22150,22100,866
|
|
20241004,151200,12026588200,22150,22150,22150,22100,848
|
|
20241004,151100,12007807500,22150,22150,22150,22100,510
|
|
20241004,151000,11996513350,22150,22150,22150,22100,963
|
|
20241004,150900,11975183700,22150,22150,22150,22100,1167
|
|
20241004,150800,11949344150,22150,22150,22150,22100,5665
|
|
20241004,150700,11824014450,22150,22150,22150,22100,846
|
|
20241004,150600,11805277850,22150,22100,22150,22100,1317
|
|
20241004,150500,11776111500,22150,22150,22150,22100,544
|
|
20241004,150400,11764064200,22100,22100,22150,22100,1327
|
|
20241004,150300,11734680400,22100,22150,22150,22100,1245
|
|
20241004,150200,11707107050,22150,22150,22200,22150,2353
|
|
20241004,150100,11654972300,22150,22150,22200,22150,615
|
|
20241004,150000,11641332750,22150,22100,22200,22100,2348
|
|
20241004,145900,11589333000,22150,22200,22200,22100,3331
|
|
20241004,145800,11515532150,22150,22150,22200,22150,6435
|
|
20241004,145700,11372708950,22150,22150,22150,22100,1362
|
|
20241004,145600,11342549450,22150,22150,22150,22100,1488
|
|
20241004,145500,11309593850,22150,22150,22200,22100,3409
|
|
20241004,145400,11234088700,22200,22200,22200,22150,770
|
|
20241004,145300,11217001150,22150,22200,22200,22150,2805
|
|
20241004,145200,11154853650,22200,22200,22200,22150,425
|
|
20241004,145100,11145422300,22200,22200,22200,22150,344
|
|
20241004,145000,11137789200,22250,22200,22250,22200,1773
|
|
20241004,144900,11098411300,22250,22200,22250,22150,2444
|
|
20241004,144800,11044126850,22200,22150,22200,22150,4584
|
|
20241004,144700,10942364400,22150,22200,22200,22150,841
|
|
20241004,144600,10923697800,22200,22150,22200,22150,1443
|
|
20241004,144500,10891670300,22150,22200,22200,22150,1111
|
|
20241004,144400,10867024850,22200,22150,22200,22150,699
|
|
20241004,144300,10851517150,22200,22150,22200,22150,754
|
|
20241004,144200,10834782700,22200,22150,22200,22150,871
|
|
20241004,144100,10815449050,22200,22200,22200,22150,507
|
|
20241004,144000,10804199350,22200,22200,22200,22150,749
|
|
20241004,143900,10787580850,22200,22150,22200,22150,963
|
|
20241004,143800,10766218450,22200,22200,22200,22150,1127
|
|
20241004,143700,10741237200,22150,22200,22200,22150,611
|
|
20241004,143600,10727683300,22150,22100,22150,22100,5005
|
|
20241004,143500,10616827350,22100,22150,22150,22100,695
|
|
20241004,143400,10601436900,22100,22150,22150,22100,539
|
|
20241004,143300,10589504750,22150,22100,22150,22100,377
|
|
20241004,143200,10581158350,22150,22100,22150,22100,524
|
|
20241004,143100,10569555900,22150,22100,22150,22100,517
|
|
20241004,143000,10558106800,22150,22100,22150,22100,647
|
|
20241004,142900,10543793750,22150,22150,22200,22100,791
|
|
20241004,142800,10526273400,22150,22150,22200,22100,2057
|
|
20241004,142700,10480686800,22150,22150,22200,22150,3899
|
|
20241004,142600,10394305300,22150,22200,22200,22150,3057
|
|
20241004,142500,10326452750,22150,22200,22200,22150,1032
|
|
20241004,142400,10303561650,22150,22150,22200,22150,764
|
|
20241004,142300,10286619350,22150,22100,22200,22100,5947
|
|
20241004,142200,10154856050,22100,22100,22150,22100,1579
|
|
20241004,142100,10119896550,22100,22100,22150,22100,655
|
|
20241004,142000,10105400200,22100,22150,22150,22100,761
|
|
20241004,141900,10088560900,22150,22150,22150,22100,793
|
|
20241004,141800,10071010700,22100,22100,22150,22100,621
|
|
20241004,141700,10057276200,22150,22150,22150,22100,1649
|
|
20241004,141600,10020811450,22100,22150,22150,22050,2581
|
|
20241004,141500,9963744700,22100,22100,22150,22100,595
|
|
20241004,141400,9950578150,22100,22150,22150,22100,1681
|
|
20241004,141300,9913413300,22150,22100,22150,22100,582
|
|
20241004,141200,9900543950,22150,22100,22150,22100,953
|
|
20241004,141100,9879442250,22150,22100,22150,22050,4219
|
|
20241004,141000,9786158550,22150,22150,22150,22100,908
|
|
20241004,140900,9766062700,22150,22150,22150,22100,731
|
|
20241004,140800,9749887150,22150,22150,22150,22100,1889
|
|
20241004,140700,9708102700,22150,22150,22150,22100,845
|
|
20241004,140600,9689397950,22100,22100,22150,22100,537
|
|
20241004,140500,9677511950,22150,22100,22150,22100,1304
|
|
20241004,140400,9648652900,22150,22150,22150,22100,626
|
|
20241004,140300,9634807150,22150,22100,22150,22050,906
|
|
20241004,140200,9614782000,22100,22100,22150,22050,2424
|
|
20241004,140100,9561225800,22150,22100,22150,22050,1459
|
|
20241004,140000,9528986600,22100,22050,22150,22050,9834
|
|
20241004,135900,9311694950,22100,22050,22100,22050,782
|
|
20241004,135800,9294434250,22100,22100,22100,22050,733
|
|
20241004,135700,9278243500,22050,22100,22100,22050,670
|
|
20241004,135600,9263450500,22100,22100,22100,22050,681
|
|
20241004,135500,9248415550,22050,22100,22100,22050,828
|
|
20241004,135400,9230141250,22100,22050,22100,22050,733
|
|
20241004,135300,9213960000,22050,22100,22100,22050,508
|
|
20241004,135200,9202745200,22050,22050,22100,22050,1292
|
|
20241004,135100,9174237850,22100,22100,22100,22050,829
|
|
20241004,135000,9155928600,22100,22050,22100,22050,446
|
|
20241004,134900,9146085050,22100,22050,22100,22050,979
|
|
20241004,134800,9124477200,22100,22100,22100,22050,776
|
|
20241004,134700,9107339400,22100,22050,22100,22050,719
|
|
20241004,134600,9091462200,22100,22100,22100,22050,722
|
|
20241004,134500,9075522700,22100,22100,22100,22050,732
|
|
20241004,134400,9059359250,22100,22050,22100,22050,611
|
|
20241004,134300,9045863550,22050,22100,22150,22050,6263
|
|
20241004,134200,8907473000,22100,22150,22150,22100,875
|
|
20241004,134100,8888113900,22150,22100,22200,22100,3282
|
|
20241004,134000,8815408100,22150,22150,22200,22100,4254
|
|
20241004,133900,8721197350,22150,22100,22150,22100,2465
|
|
20241004,133800,8666613700,22150,22100,22150,22100,2266
|
|
20241004,133700,8616451900,22150,22150,22150,22100,1507
|
|
20241004,133600,8583097850,22150,22150,22150,22100,1613
|
|
20241004,133500,8547379800,22150,22150,22150,22100,1144
|
|
20241004,133400,8522045050,22150,22150,22150,22100,956
|
|
20241004,133300,8500892050,22150,22150,22150,22100,699
|
|
20241004,133200,8485422350,22150,22150,22150,22100,295
|
|
20241004,133100,8478893700,22100,22150,22150,22100,2781
|
|
20241004,133000,8417315900,22150,22150,22150,22100,509
|
|
20241004,132900,8406048150,22100,22050,22150,22050,7182
|
|
20241004,132800,8247263300,22100,22050,22100,22050,5155
|
|
20241004,132700,8133558800,22100,22000,22100,22000,8507
|
|
20241004,132600,7945908950,22050,22000,22050,21950,10654
|
|
20241004,132500,7711422050,22000,21950,22000,21950,646
|
|
20241004,132400,7697238550,22000,22000,22000,21950,203
|
|
20241004,132300,7692776000,21950,22000,22000,21950,302
|
|
20241004,132200,7686143650,22000,22000,22000,21950,439
|
|
20241004,132100,7676505300,22000,21950,22000,21950,127
|
|
20241004,132000,7673716000,22000,22000,22000,21950,410
|
|
20241004,131900,7664713800,22000,22000,22050,21950,4769
|
|
20241004,131800,7559810550,22000,22050,22050,22000,174
|
|
20241004,131700,7555977850,22050,22050,22050,22000,395
|
|
20241004,131600,7547278550,22050,22000,22050,22000,1276
|
|
20241004,131500,7519199050,22000,22050,22050,22000,4775
|
|
20241004,131400,7414047650,22050,22050,22050,22000,3229
|
|
20241004,131300,7342857850,22050,22000,22050,22000,942
|
|
20241004,131200,7322112900,22050,22050,22050,22000,553
|
|
20241004,131100,7309931400,22050,22050,22050,22000,411
|
|
20241004,131000,7300883950,22050,22050,22050,22000,607
|
|
20241004,130900,7287522350,22050,22050,22050,22000,481
|
|
20241004,130800,7276926550,22050,22050,22050,22000,1075
|
|
20241004,130700,7253251100,22050,22050,22050,22000,1440
|
|
20241004,130600,7221563350,22000,22000,22050,22000,412
|
|
20241004,130500,7212490050,22000,22000,22050,22000,312
|
|
20241004,130400,7205620850,22050,22000,22050,22000,756
|
|
20241004,130300,7188987000,22050,22000,22050,22000,637
|
|
20241004,130200,7174969600,22050,22000,22050,22000,308
|
|
20241004,130100,7168190450,22000,22050,22050,22000,3005
|
|
20241004,130000,7102054350,22050,22050,22050,22000,495
|
|
20241004,125900,7091149250,22000,21950,22050,21950,3541
|
|
20241004,125800,7013242100,21950,21950,22000,21950,1935
|
|
20241004,125700,6970692650,22000,21950,22000,21900,4270
|
|
20241004,125600,6876950500,21950,21900,21950,21900,199
|
|
20241004,125500,6872587950,21900,21900,21950,21900,708
|
|
20241004,125400,6857079050,21900,21900,21950,21900,755
|
|
20241004,125300,6840526850,21950,21900,21950,21850,3766
|
|
20241004,125200,6758001750,21900,21850,21900,21850,420
|
|
20241004,125100,6748815150,21850,21850,21900,21850,674
|
|
20241004,125000,6734080800,21850,21850,21900,21850,148
|
|
20241004,124900,6730844300,21900,21900,21900,21850,334
|
|
20241004,124800,6723539600,21850,21900,21900,21850,377
|
|
20241004,124700,6715296950,21850,21900,21900,21850,568
|
|
20241004,124600,6702879300,21850,21900,21900,21800,756
|
|
20241004,124500,6686334350,21800,21850,21900,21800,3268
|
|
20241004,124400,6614934950,21900,21900,21900,21850,288
|
|
20241004,124300,6608637650,21900,21850,21900,21850,303
|
|
20241004,124200,6602011900,21900,21900,21900,21800,9264
|
|
20241004,124100,6399548600,21900,21900,21900,21850,447
|
|
20241004,124000,6389769250,21900,21900,21900,21850,757
|
|
20241004,123900,6373206800,21850,21900,21900,21850,502
|
|
20241004,123800,6362226650,21900,21900,21900,21850,517
|
|
20241004,123700,6350917300,21900,21900,21900,21850,550
|
|
20241004,123600,6338885600,21900,21850,21900,21850,689
|
|
20241004,123500,6323819150,21900,21850,21900,21850,523
|
|
20241004,123400,6312378050,21900,21900,21900,21850,524
|
|
20241004,123300,6300917300,21900,21850,21900,21850,1034
|
|
20241004,123200,6278314450,21900,21850,21900,21850,519
|
|
20241004,123100,6266963400,21850,21850,21900,21850,741
|
|
20241004,123000,6250739150,21900,21850,21900,21850,543
|
|
20241004,122900,6238866950,21900,21850,21900,21850,897
|
|
20241004,122800,6219255600,21850,21900,21900,21850,784
|
|
20241004,122700,6202099350,21850,21900,21900,21850,589
|
|
20241004,122600,6189225650,21900,21850,21900,21850,673
|
|
20241004,122500,6174506000,21850,21900,21900,21850,487
|
|
20241004,122400,6163850600,21850,21900,21950,21850,1670
|
|
20241004,122300,6127273100,21900,21900,21950,21900,340
|
|
20241004,122200,6119821050,21900,21900,21950,21900,499
|
|
20241004,122100,6108882050,21900,21900,21950,21900,566
|
|
20241004,122000,6096478100,21900,21950,21950,21900,346
|
|
20241004,121900,6088894200,21950,21950,21950,21850,2967
|
|
20241004,121800,6023873750,21900,21900,21950,21900,1936
|
|
20241004,121700,5981428750,21950,21950,21950,21900,2108
|
|
20241004,121600,5935241050,21950,21950,21950,21900,359
|
|
20241004,121500,5927370700,21900,21950,21950,21900,444
|
|
20241004,121400,5917644900,21900,21950,21950,21900,212
|
|
20241004,121300,5912994950,21950,21950,21950,21900,614
|
|
20241004,121200,5899527350,21950,21950,21950,21900,1464
|
|
20241004,121100,5867415950,21900,21950,21950,21900,328
|
|
20241004,121000,5860222650,21900,21950,21950,21900,1722
|
|
20241004,120900,5822496450,21900,21900,21950,21900,522
|
|
20241004,120800,5811060150,21900,21950,21950,21900,110
|
|
20241004,120700,5808649200,21950,21900,21950,21900,412
|
|
20241004,120600,5799617650,21950,21900,21950,21900,725
|
|
20241004,120500,5783727900,21950,21950,21950,21900,409
|
|
20241004,120400,5774765050,21900,21950,21950,21900,886
|
|
20241004,120300,5755357050,21950,21950,21950,21900,427
|
|
20241004,120200,5745990450,21950,21950,22000,21950,583
|
|
20241004,120100,5733179050,21950,22000,22000,21950,249
|
|
20241004,120000,5727711650,22000,21950,22000,21900,634
|
|
20241004,115900,5713804450,21950,21950,22000,21900,608
|
|
20241004,115800,5700452000,21950,22000,22000,21950,241
|
|
20241004,115700,5695160200,22000,21950,22000,21900,3403
|
|
20241004,115600,5620466450,21950,22000,22000,21950,355
|
|
20241004,115500,5612668500,21950,22000,22000,21950,423
|
|
20241004,115400,5603378500,21950,22000,22000,21950,289
|
|
20241004,115300,5597025950,21950,21950,22000,21950,523
|
|
20241004,115200,5585540800,22000,21950,22000,21950,367
|
|
20241004,115100,5577477900,21950,21950,22000,21950,163
|
|
20241004,115000,5573897700,21950,21950,22000,21950,538
|
|
20241004,114900,5562083200,21950,22000,22000,21950,358
|
|
20241004,114800,5554218000,21950,22000,22000,21950,340
|
|
20241004,114700,5546748150,21950,22000,22000,21950,1064
|
|
20241004,114600,5523360350,22000,21900,22000,21900,3013
|
|
20241004,114500,5457223750,21900,21900,21950,21900,472
|
|
20241004,114400,5446874100,21900,21950,21950,21900,536
|
|
20241004,114300,5435128850,21950,21950,21950,21900,108
|
|
20241004,114200,5432761500,21950,21950,21950,21900,321
|
|
20241004,114100,5425726350,21900,21950,21950,21900,459
|
|
20241004,114000,5415671750,21950,21950,21950,21900,251
|
|
20241004,113900,5410170550,21900,21950,21950,21900,270
|
|
20241004,113800,5404255000,21950,21950,21950,21900,501
|
|
20241004,113700,5393277850,21900,21900,21950,21900,153
|
|
20241004,113600,5389923900,21900,21950,21950,21850,1530
|
|
20241004,113500,5356425550,21950,21950,21950,21900,387
|
|
20241004,113400,5347944250,21900,21950,21950,21900,426
|
|
20241004,113300,5338613150,21950,21900,21950,21900,5139
|
|
20241004,113200,5226061650,21950,21900,21950,21900,1783
|
|
20241004,113100,5187008000,21950,21900,21950,21900,478
|
|
20241004,113000,5176533000,21900,21900,21950,21900,1321
|
|
20241004,112900,5147598500,21900,21950,21950,21900,357
|
|
20241004,112800,5139777600,21950,21950,21950,21900,403
|
|
20241004,112700,5130943950,21900,21950,21950,21900,459
|
|
20241004,112600,5120878950,21900,21950,21950,21900,339
|
|
20241004,112500,5113452800,21950,21950,21950,21900,474
|
|
20241004,112400,5103062750,21950,21900,21950,21900,295
|
|
20241004,112300,5096597450,21950,21900,21950,21900,749
|
|
20241004,112200,5080176350,21950,21950,21950,21900,472
|
|
20241004,112100,5069826850,21950,21950,21950,21900,149
|
|
20241004,112000,5066559600,21900,21950,21950,21900,2254
|
|
20241004,111900,5017192550,21950,21900,21950,21900,284
|
|
20241004,111800,5010970300,21950,21900,21950,21900,987
|
|
20241004,111700,4989349100,21900,21950,21950,21900,2606
|
|
20241004,111600,4932206450,21950,21950,21950,21900,280
|
|
20241004,111500,4926070150,21950,21900,21950,21900,178
|
|
20241004,111400,4922166900,21950,21950,22000,21950,6003
|
|
20241004,111300,4790386800,22000,21950,22000,21950,1182
|
|
20241004,111200,4764392900,21950,21950,21950,21900,1113
|
|
20241004,111100,4739966200,21950,21950,21950,21900,1421
|
|
20241004,111000,4708794900,21950,21900,21950,21900,421
|
|
20241004,110900,4699568100,21900,21950,21950,21900,119
|
|
20241004,110800,4696959650,21950,21900,21950,21900,497
|
|
20241004,110700,4686070350,21950,21900,22000,21900,622
|
|
20241004,110600,4672431800,21950,21950,21950,21900,5075
|
|
20241004,110500,4561039050,22000,22000,22000,21950,1641
|
|
20241004,110400,4524957150,22000,21950,22000,21950,208
|
|
20241004,110300,4520388700,22000,22050,22050,21950,3085
|
|
20241004,110200,4452523250,22050,22050,22050,22000,1090
|
|
20241004,110100,4428531450,22000,22050,22050,22000,652
|
|
20241004,110000,4414164350,22050,22000,22050,22000,494
|
|
20241004,105900,4403287700,22050,22000,22050,22000,690
|
|
20241004,105800,4388101600,22050,22050,22050,22000,539
|
|
20241004,105700,4376236550,22000,22000,22050,22000,480
|
|
20241004,105600,4365670700,22000,22000,22050,22000,788
|
|
20241004,105500,4348323450,22050,22050,22050,22000,357
|
|
20241004,105400,4340459700,22000,22050,22050,22000,293
|
|
20241004,105300,4334010750,22050,22000,22050,22000,338
|
|
20241004,105200,4326567800,22000,22050,22050,22000,716
|
|
20241004,105100,4310793200,22050,22050,22050,22000,974
|
|
20241004,105000,4289341000,22050,22050,22050,22000,322
|
|
20241004,104900,4282244800,22050,22000,22050,22000,966
|
|
20241004,104800,4260964950,22000,22050,22050,22000,1231
|
|
20241004,104700,4233836500,22050,22000,22050,22000,447
|
|
20241004,104600,4223983800,22050,22000,22050,21950,4504
|
|
20241004,104500,4124883300,22000,22000,22000,21950,235
|
|
20241004,104400,4119723300,22000,22000,22000,21950,195
|
|
20241004,104300,4115436750,22000,21950,22000,21950,720
|
|
20241004,104200,4099616300,22000,22000,22000,21950,688
|
|
20241004,104100,4084489950,22000,21950,22000,21950,305
|
|
20241004,104000,4077791750,21950,21950,22000,21950,579
|
|
20241004,103900,4065077550,22000,22000,22000,21950,489
|
|
20241004,103800,4054332650,22000,22000,22050,21950,505
|
|
20241004,103700,4043225600,21950,22000,22050,21950,774
|
|
20241004,103600,4026216900,22000,21950,22000,21950,1894
|
|
20241004,103500,3984552150,22000,21950,22000,21950,725
|
|
20241004,103400,3968611800,22000,21950,22050,21950,519
|
|
20241004,103300,3957211800,22000,22000,22050,22000,3587
|
|
20241004,103200,3878238850,22050,22000,22050,22000,778
|
|
20241004,103100,3861093850,22050,22000,22050,22000,867
|
|
20241004,103000,3841997600,22000,22050,22050,22000,1580
|
|
20241004,102900,3807202000,22000,22050,22050,22000,1161
|
|
20241004,102800,3781611900,22000,22000,22050,22000,1585
|
|
20241004,102700,3746707750,22000,22050,22050,22000,816
|
|
20241004,102600,3728727600,22000,22050,22050,22000,754
|
|
20241004,102500,3712111500,22000,22000,22050,22000,1082
|
|
20241004,102400,3688277950,22000,22000,22050,22000,515
|
|
20241004,102300,3676925800,22000,22050,22050,22000,1663
|
|
20241004,102200,3640274500,22000,22050,22050,22000,1509
|
|
20241004,102100,3607014200,22000,22000,22050,22000,403
|
|
20241004,102000,3598144900,22000,22000,22000,21950,4252
|
|
20241004,101900,3504613400,21950,22000,22000,21950,944
|
|
20241004,101800,3483868050,22000,21950,22000,21950,392
|
|
20241004,101700,3475256650,21950,22000,22000,21950,288
|
|
20241004,101600,3468932000,21950,22000,22000,21950,564
|
|
20241004,101500,3456549300,21950,22000,22000,21950,283
|
|
20241004,101400,3450335500,21950,22050,22050,21950,5513
|
|
20241004,101300,3329117150,22050,22050,22050,22000,1281
|
|
20241004,101200,3300901000,22050,22050,22050,22000,3875
|
|
20241004,101100,3215466900,22050,22000,22050,22000,2301
|
|
20241004,101000,3164743250,22050,22050,22050,22000,582
|
|
20241004,100900,3151927900,22050,22000,22050,22000,2940
|
|
20241004,100800,3087111150,22050,22050,22050,22000,505
|
|
20241004,100700,3075995100,22000,22050,22050,22000,996
|
|
20241004,100600,3054053450,22050,22050,22050,22000,278
|
|
20241004,100500,3047935100,22000,22050,22050,22000,181
|
|
20241004,100400,3043948050,22000,22000,22000,21950,2276
|
|
20241004,100300,2993889300,22000,22000,22000,21950,495
|
|
20241004,100200,2983009350,21950,21950,22000,21950,107
|
|
20241004,100100,2980659100,21950,21950,22000,21900,616
|
|
20241004,100000,2967147450,21950,21950,22000,21900,2418
|
|
20241004,095900,2914081950,21950,21950,22000,21950,184
|
|
20241004,095800,2910037650,22000,22050,22050,21950,618
|
|
20241004,095700,2896461600,22000,21950,22000,21900,845
|
|
20241004,095600,2877908200,21900,21950,22000,21900,799
|
|
20241004,095500,2860372650,22000,22050,22050,21950,4923
|
|
20241004,095400,2752008200,22050,21950,22050,21950,5384
|
|
20241004,095300,2633428100,21950,21950,22000,21950,528
|
|
20241004,095200,2621823550,21950,22000,22000,21950,2311
|
|
20241004,095100,2571079600,21950,22000,22000,21950,1365
|
|
20241004,095000,2541095000,21900,21900,21950,21900,4364
|
|
20241004,094900,2445315050,21950,21900,21950,21900,2523
|
|
20241004,094800,2389960150,21950,21900,21950,21850,1206
|
|
20241004,094700,2363542500,21850,21850,21900,21850,619
|
|
20241004,094600,2349996700,21850,21850,21900,21800,459
|
|
20241004,094500,2339956700,21850,21850,21850,21800,2283
|
|
20241004,094400,2290159250,21850,21850,21950,21800,1277
|
|
20241004,094300,2262216400,21850,21900,21950,21800,1388
|
|
20241004,094200,2231851750,21900,21950,21950,21900,400
|
|
20241004,094100,2223090750,21950,21950,21950,21900,2300
|
|
20241004,094000,2172658350,21950,21950,21950,21900,649
|
|
20241004,093900,2158426200,21900,21850,21950,21850,3350
|
|
20241004,093800,2085092350,21850,21800,21850,21750,1343
|
|
20241004,093700,2055813200,21750,21750,21800,21750,102
|
|
20241004,093600,2053593100,21850,21850,21850,21800,1489
|
|
20241004,093500,2021121900,21850,21800,21850,21750,1377
|
|
20241004,093400,1991100150,21750,21750,21850,21750,2924
|
|
20241004,093300,1927366850,21800,21750,21800,21750,605
|
|
20241004,093200,1914206100,21750,21800,21800,21750,459
|
|
20241004,093100,1904221100,21750,21750,21800,21750,394
|
|
20241004,093000,1895650750,21750,21750,21800,21750,804
|
|
20241004,092900,1878161000,21800,21800,21850,21750,2997
|
|
20241004,092800,1812846300,21850,21800,21850,21800,1127
|
|
20241004,092700,1788248800,21800,21850,21850,21800,384
|
|
20241004,092600,1779872300,21850,21800,21850,21800,1966
|
|
20241004,092500,1736985450,21800,21800,21850,21800,1350
|
|
20241004,092400,1707551000,21800,21800,21850,21750,3593
|
|
20241004,092300,1629235950,21750,21800,21800,21750,890
|
|
20241004,092200,1609869450,21750,21800,21800,21700,774
|
|
20241004,092100,1593034250,21700,21750,21800,21700,1050
|
|
20241004,092000,1570195950,21750,21850,21850,21750,1248
|
|
20241004,091900,1543023950,21800,21750,21850,21700,2770
|
|
20241004,091800,1482737100,21700,21700,21750,21650,2932
|
|
20241004,091700,1419111800,21700,21750,21750,21700,504
|
|
20241004,091600,1408174700,21750,21700,21750,21700,473
|
|
20241004,091500,1397907800,21750,21750,21750,21700,675
|
|
20241004,091400,1383233000,21700,21750,21750,21700,1769
|
|
20241004,091300,1344844500,21700,21700,21750,21700,1979
|
|
20241004,091200,1301899950,21700,21700,21750,21700,3203
|
|
20241004,091100,1232388050,21750,21750,21750,21700,667
|
|
20241004,091000,1217900750,21700,21700,21700,21700,405
|
|
20241004,090900,1209112250,21750,21750,21800,21700,2260
|
|
20241004,090800,1159964050,21750,21750,21800,21700,1748
|
|
20241004,090700,1121951000,21750,21800,21800,21700,2911
|
|
20241004,090600,1058626900,21800,21750,21800,21700,1984
|
|
20241004,090500,1015474400,21700,21700,21750,21700,1311
|
|
20241004,090400,986999000,21700,21700,21750,21650,2341
|
|
20241004,090300,936207400,21700,21650,21700,21650,4855
|
|
20241004,090200,830913300,21650,21700,21700,21650,697
|
|
20241004,090100,815805650,21700,21750,21750,21650,14066
|
|
20241004,090000,510538150,21750,21850,21900,21700,22449
|