576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,183200,2573492750,28450,28450,28450,28450,0
|
|
20241014,183100,2573492750,28450,28450,28450,28450,0
|
|
20241014,183000,2573492750,28450,28450,28450,28450,0
|
|
20241014,182900,2573492750,28450,28450,28450,28450,0
|
|
20241014,182800,2573492750,28450,28450,28450,28450,0
|
|
20241014,182700,2573492750,28450,28450,28450,28450,0
|
|
20241014,182600,2573492750,28450,28450,28450,28450,0
|
|
20241014,182500,2573492750,28450,28450,28450,28450,0
|
|
20241014,182400,2573492750,28450,28450,28450,28450,0
|
|
20241014,182300,2573492750,28450,28450,28450,28450,0
|
|
20241014,182200,2573492750,28450,28450,28450,28450,0
|
|
20241014,182100,2573492750,28450,28450,28450,28450,0
|
|
20241014,182000,2573492750,28450,28450,28450,28450,0
|
|
20241014,181900,2573492750,28450,28450,28450,28450,0
|
|
20241014,181800,2573492750,28450,28450,28450,28450,0
|
|
20241014,181700,2573492750,28450,28450,28450,28450,0
|
|
20241014,181600,2573492750,28450,28450,28450,28450,0
|
|
20241014,181500,2573492750,28450,28450,28450,28450,0
|
|
20241014,181400,2573492750,28450,28450,28450,28450,0
|
|
20241014,181300,2573492750,28450,28450,28450,28450,0
|
|
20241014,181200,2573492750,28450,28450,28450,28450,0
|
|
20241014,181100,2573492750,28450,28450,28450,28450,0
|
|
20241014,181000,2573492750,28450,28450,28450,28450,0
|
|
20241014,180900,2573492750,28450,28450,28450,28450,0
|
|
20241014,180800,2573492750,28450,28450,28450,28450,0
|
|
20241014,180700,2573492750,28450,28450,28450,28450,0
|
|
20241014,180600,2573492750,28450,28450,28450,28450,0
|
|
20241014,180500,2573492750,28450,28450,28450,28450,0
|
|
20241014,180400,2573492750,28450,28450,28450,28450,0
|
|
20241014,180300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,180200,2573492750,28450,28450,28450,28450,0
|
|
20241014,180100,2573492750,28450,28450,28450,28450,0
|
|
20241014,180000,2573492750,28450,28450,28450,28450,0
|
|
20241014,175900,2573492750,28450,28450,28450,28450,0
|
|
20241014,175800,2573492750,28450,28450,28450,28450,0
|
|
20241014,175700,2573492750,28450,28450,28450,28450,0
|
|
20241014,175600,2573492750,28450,28450,28450,28450,0
|
|
20241014,175500,2573492750,28450,28450,28450,28450,0
|
|
20241014,175400,2573492750,28450,28450,28450,28450,0
|
|
20241014,175300,2573492750,28450,28450,28450,28450,0
|
|
20241014,175200,2573492750,28450,28450,28450,28450,0
|
|
20241014,175100,2573492750,28450,28450,28450,28450,0
|
|
20241014,175000,2573492750,28450,28450,28450,28450,0
|
|
20241014,174900,2573492750,28450,28450,28450,28450,0
|
|
20241014,174800,2573492750,28450,28450,28450,28450,0
|
|
20241014,174700,2573492750,28450,28450,28450,28450,0
|
|
20241014,174600,2573492750,28450,28450,28450,28450,0
|
|
20241014,174500,2573492750,28450,28450,28450,28450,0
|
|
20241014,174400,2573492750,28450,28450,28450,28450,0
|
|
20241014,174300,2573492750,28450,28450,28450,28450,0
|
|
20241014,174200,2573492750,28450,28450,28450,28450,0
|
|
20241014,174100,2573492750,28450,28450,28450,28450,0
|
|
20241014,174000,2573492750,28450,28450,28450,28450,0
|
|
20241014,173900,2573492750,28450,28450,28450,28450,0
|
|
20241014,173800,2573492750,28450,28450,28450,28450,0
|
|
20241014,173700,2573492750,28450,28450,28450,28450,0
|
|
20241014,173600,2573492750,28450,28450,28450,28450,0
|
|
20241014,173500,2573492750,28450,28450,28450,28450,0
|
|
20241014,173400,2573492750,28450,28450,28450,28450,0
|
|
20241014,173300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,173200,2573492750,28450,28450,28450,28450,0
|
|
20241014,173100,2573492750,28450,28450,28450,28450,0
|
|
20241014,173000,2573492750,28450,28450,28450,28450,0
|
|
20241014,172900,2573492750,28450,28450,28450,28450,0
|
|
20241014,172800,2573492750,28450,28450,28450,28450,0
|
|
20241014,172700,2573492750,28450,28450,28450,28450,0
|
|
20241014,172600,2573492750,28450,28450,28450,28450,0
|
|
20241014,172500,2573492750,28450,28450,28450,28450,0
|
|
20241014,172400,2573492750,28450,28450,28450,28450,0
|
|
20241014,172300,2573492750,28450,28450,28450,28450,0
|
|
20241014,172200,2573492750,28450,28450,28450,28450,0
|
|
20241014,172100,2573492750,28450,28450,28450,28450,0
|
|
20241014,172000,2573492750,28450,28450,28450,28450,0
|
|
20241014,171900,2573492750,28450,28450,28450,28450,0
|
|
20241014,171800,2573492750,28450,28450,28450,28450,0
|
|
20241014,171700,2573492750,28450,28450,28450,28450,0
|
|
20241014,171600,2573492750,28450,28450,28450,28450,0
|
|
20241014,171500,2573492750,28450,28450,28450,28450,0
|
|
20241014,171400,2573492750,28450,28450,28450,28450,0
|
|
20241014,171300,2573492750,28450,28450,28450,28450,0
|
|
20241014,171200,2573492750,28450,28450,28450,28450,0
|
|
20241014,171100,2573492750,28450,28450,28450,28450,0
|
|
20241014,171000,2573492750,28450,28450,28450,28450,0
|
|
20241014,170900,2573492750,28450,28450,28450,28450,0
|
|
20241014,170800,2573492750,28450,28450,28450,28450,0
|
|
20241014,170700,2573492750,28450,28450,28450,28450,0
|
|
20241014,170600,2573492750,28450,28450,28450,28450,0
|
|
20241014,170500,2573492750,28450,28450,28450,28450,0
|
|
20241014,170400,2573492750,28450,28450,28450,28450,0
|
|
20241014,170300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,170200,2573492750,28450,28450,28450,28450,0
|
|
20241014,170100,2573492750,28450,28450,28450,28450,0
|
|
20241014,170000,2573492750,28450,28450,28450,28450,0
|
|
20241014,165900,2573492750,28450,28450,28450,28450,0
|
|
20241014,165800,2573492750,28450,28450,28450,28450,0
|
|
20241014,165700,2573492750,28450,28450,28450,28450,0
|
|
20241014,165600,2573492750,28450,28450,28450,28450,0
|
|
20241014,165500,2573492750,28450,28450,28450,28450,0
|
|
20241014,165400,2573492750,28450,28450,28450,28450,0
|
|
20241014,165300,2573492750,28450,28450,28450,28450,0
|
|
20241014,165200,2573492750,28450,28450,28450,28450,0
|
|
20241014,165100,2573492750,28450,28450,28450,28450,0
|
|
20241014,165000,2573492750,28450,28450,28450,28450,0
|
|
20241014,164900,2573492750,28450,28450,28450,28450,0
|
|
20241014,164800,2573492750,28450,28450,28450,28450,0
|
|
20241014,164700,2573492750,28450,28450,28450,28450,0
|
|
20241014,164600,2573492750,28450,28450,28450,28450,0
|
|
20241014,164500,2573492750,28450,28450,28450,28450,0
|
|
20241014,164400,2573492750,28450,28450,28450,28450,0
|
|
20241014,164300,2573492750,28450,28450,28450,28450,0
|
|
20241014,164200,2573492750,28450,28450,28450,28450,0
|
|
20241014,164100,2573492750,28450,28450,28450,28450,0
|
|
20241014,164000,2573492750,28450,28450,28450,28450,0
|
|
20241014,163900,2573492750,28450,28450,28450,28450,0
|
|
20241014,163800,2573492750,28450,28450,28450,28450,0
|
|
20241014,163700,2573492750,28450,28450,28450,28450,0
|
|
20241014,163600,2573492750,28450,28450,28450,28450,0
|
|
20241014,163500,2573492750,28450,28450,28450,28450,0
|
|
20241014,163400,2573492750,28450,28450,28450,28450,0
|
|
20241014,163300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,163200,2573492750,28450,28450,28450,28450,0
|
|
20241014,163100,2573492750,28450,28450,28450,28450,0
|
|
20241014,163000,2573492750,28450,28450,28450,28450,0
|
|
20241014,162900,2573492750,28450,28450,28450,28450,0
|
|
20241014,162800,2573492750,28450,28450,28450,28450,0
|
|
20241014,162700,2573492750,28450,28450,28450,28450,0
|
|
20241014,162600,2573492750,28450,28450,28450,28450,0
|
|
20241014,162500,2573492750,28450,28450,28450,28450,0
|
|
20241014,162400,2573492750,28450,28450,28450,28450,0
|
|
20241014,162300,2573492750,28450,28450,28450,28450,0
|
|
20241014,162200,2573492750,28450,28450,28450,28450,0
|
|
20241014,162100,2573492750,28450,28450,28450,28450,0
|
|
20241014,162000,2573492750,28450,28450,28450,28450,0
|
|
20241014,161900,2573492750,28450,28450,28450,28450,0
|
|
20241014,161800,2573492750,28450,28450,28450,28450,0
|
|
20241014,161700,2573492750,28450,28450,28450,28450,0
|
|
20241014,161600,2573492750,28450,28450,28450,28450,0
|
|
20241014,161500,2573492750,28450,28450,28450,28450,0
|
|
20241014,161400,2573492750,28450,28450,28450,28450,0
|
|
20241014,161300,2573492750,28450,28450,28450,28450,0
|
|
20241014,161200,2573492750,28450,28450,28450,28450,0
|
|
20241014,161100,2573492750,28450,28450,28450,28450,0
|
|
20241014,161000,2573492750,28450,28450,28450,28450,0
|
|
20241014,160900,2573492750,28450,28450,28450,28450,0
|
|
20241014,160800,2573492750,28450,28450,28450,28450,0
|
|
20241014,160700,2573492750,28450,28450,28450,28450,0
|
|
20241014,160600,2573492750,28450,28450,28450,28450,0
|
|
20241014,160500,2573492750,28450,28450,28450,28450,0
|
|
20241014,160400,2573492750,28450,28450,28450,28450,0
|
|
20241014,160300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,160200,2573492750,28450,28450,28450,28450,0
|
|
20241014,160100,2573492750,28450,28450,28450,28450,0
|
|
20241014,160000,2573492750,28450,28450,28450,28450,0
|
|
20241014,155900,2573492750,28450,28450,28450,28450,0
|
|
20241014,155800,2573492750,28450,28450,28450,28450,0
|
|
20241014,155700,2573492750,28450,28450,28450,28450,0
|
|
20241014,155600,2573492750,28450,28450,28450,28450,0
|
|
20241014,155500,2573492750,28450,28450,28450,28450,0
|
|
20241014,155400,2573492750,28450,28450,28450,28450,0
|
|
20241014,155300,2573492750,28450,28450,28450,28450,0
|
|
20241014,155200,2573492750,28450,28450,28450,28450,0
|
|
20241014,155100,2573492750,28450,28450,28450,28450,0
|
|
20241014,155000,2573492750,28450,28450,28450,28450,0
|
|
20241014,154900,2573492750,28450,28450,28450,28450,0
|
|
20241014,154800,2573492750,28450,28450,28450,28450,0
|
|
20241014,154700,2573492750,28450,28450,28450,28450,0
|
|
20241014,154600,2573492750,28450,28450,28450,28450,0
|
|
20241014,154500,2573492750,28450,28450,28450,28450,0
|
|
20241014,154400,2573492750,28450,28450,28450,28450,0
|
|
20241014,154300,2573492750,28450,28450,28450,28450,0
|
|
20241014,154200,2573492750,28450,28450,28450,28450,0
|
|
20241014,154100,2573492750,28450,28450,28450,28450,0
|
|
20241014,154000,2573492750,28450,28450,28450,28450,0
|
|
20241014,153900,2573492750,28450,28450,28450,28450,0
|
|
20241014,153800,2573492750,28450,28450,28450,28450,0
|
|
20241014,153700,2573492750,28450,28450,28450,28450,0
|
|
20241014,153600,2573492750,28450,28450,28450,28450,0
|
|
20241014,153500,2573492750,28450,28450,28450,28450,0
|
|
20241014,153400,2573492750,28450,28450,28450,28450,0
|
|
20241014,153300,2573492750,28450,28450,28450,28450,2320
|
|
20241014,153200,2573492750,28450,28450,28450,28450,0
|
|
20241014,153100,2573492750,28450,28450,28450,28450,0
|
|
20241014,153000,2573492750,28450,28450,28450,28450,2320
|
|
20241014,152900,2507488750,28400,28400,28400,28400,0
|
|
20241014,152800,2507488750,28400,28400,28400,28400,0
|
|
20241014,152700,2507488750,28400,28400,28400,28400,0
|
|
20241014,152600,2507488750,28400,28400,28400,28400,0
|
|
20241014,152500,2507488750,28400,28400,28400,28400,0
|
|
20241014,152400,2507488750,28400,28400,28400,28400,0
|
|
20241014,152300,2507488750,28400,28400,28400,28400,0
|
|
20241014,152200,2507488750,28400,28400,28400,28400,0
|
|
20241014,152100,2507488750,28400,28400,28400,28400,0
|
|
20241014,152000,2507488750,28400,28400,28400,28400,0
|
|
20241014,151900,2507488750,28400,28400,28400,28350,41
|
|
20241014,151800,2506324600,28400,28400,28400,28400,221
|
|
20241014,151700,2500048200,28400,28400,28450,28350,883
|
|
20241014,151600,2474959500,28400,28400,28450,28400,346
|
|
20241014,151500,2465128150,28400,28400,28450,28400,175
|
|
20241014,151400,2460150050,28400,28350,28450,28350,873
|
|
20241014,151300,2435359650,28350,28350,28350,28350,242
|
|
20241014,151200,2428498950,28350,28350,28350,28350,205
|
|
20241014,151100,2422687200,28350,28350,28400,28350,287
|
|
20241014,151000,2414550600,28400,28250,28400,28250,961
|
|
20241014,150900,2387306500,28350,28350,28350,28300,202
|
|
20241014,150800,2381579900,28250,28350,28350,28200,139
|
|
20241014,150700,2377644400,28200,28300,28350,28200,865
|
|
20241014,150600,2353201400,28300,28300,28350,28300,249
|
|
20241014,150500,2346151600,28350,28300,28350,28250,740
|
|
20241014,150400,2325209800,28300,28300,28300,28250,179
|
|
20241014,150300,2320144750,28350,28300,28350,28300,659
|
|
20241014,150200,2301491450,28350,28350,28350,28300,172
|
|
20241014,150100,2296615800,28350,28400,28400,28300,250
|
|
20241014,150000,2289527150,28400,28350,28400,28350,271
|
|
20241014,145900,2281840800,28400,28400,28400,28350,497
|
|
20241014,145800,2267741550,28400,28400,28400,28400,237
|
|
20241014,145700,2261010750,28350,28400,28400,28350,68
|
|
20241014,145600,2259079650,28400,28400,28400,28350,353
|
|
20241014,145500,2249068050,28400,28350,28400,28350,138
|
|
20241014,145400,2245152650,28350,28350,28350,28300,214
|
|
20241014,145300,2239085800,28400,28350,28400,28350,74
|
|
20241014,145200,2236984250,28350,28400,28400,28350,147
|
|
20241014,145100,2232809650,28350,28350,28350,28350,93
|
|
20241014,145000,2230173100,28350,28300,28400,28300,103
|
|
20241014,144900,2227253350,28350,28350,28350,28300,314
|
|
20241014,144800,2218355500,28350,28300,28350,28300,213
|
|
20241014,144700,2212317200,28350,28350,28350,28300,82
|
|
20241014,144600,2209993250,28350,28350,28350,28300,145
|
|
20241014,144500,2205882550,28350,28350,28350,28300,134
|
|
20241014,144400,2202087050,28350,28300,28350,28300,153
|
|
20241014,144300,2197750100,28350,28350,28350,28350,131
|
|
20241014,144200,2194036250,28350,28350,28350,28350,147
|
|
20241014,144100,2189868800,28350,28350,28350,28300,233
|
|
20241014,144000,2183268500,28350,28350,28350,28350,159
|
|
20241014,143900,2178760850,28300,28350,28400,28300,89
|
|
20241014,143800,2176234650,28350,28350,28400,28350,166
|
|
20241014,143700,2171521050,28400,28400,28400,28400,69
|
|
20241014,143600,2169561450,28400,28350,28400,28350,268
|
|
20241014,143500,2161956500,28350,28350,28350,28350,297
|
|
20241014,143400,2153536550,28350,28350,28350,28350,207
|
|
20241014,143300,2147668100,28300,28350,28350,28300,182
|
|
20241014,143200,2142514100,28300,28300,28350,28300,181
|
|
20241014,143100,2137384550,28350,28350,28350,28350,280
|
|
20241014,143000,2129446550,28350,28350,28350,28350,143
|
|
20241014,142900,2125392500,28350,28350,28350,28300,158
|
|
20241014,142800,2120917650,28350,28350,28350,28350,242
|
|
20241014,142700,2114056950,28400,28350,28400,28350,107
|
|
20241014,142600,2111019750,28350,28400,28400,28350,204
|
|
20241014,142500,2105233250,28350,28350,28400,28350,242
|
|
20241014,142400,2098364400,28300,28400,28400,28300,101
|
|
20241014,142300,2095498450,28350,28300,28350,28300,565
|
|
20241014,142200,2079480750,28350,28350,28350,28350,151
|
|
20241014,142100,2075199900,28350,28350,28350,28300,998
|
|
20241014,142000,2046940700,28350,28350,28350,28350,99
|
|
20241014,141900,2044134050,28400,28400,28400,28350,209
|
|
20241014,141800,2038198800,28350,28350,28400,28350,73
|
|
20241014,141700,2036126100,28350,28300,28350,28300,1810
|
|
20241014,141600,1984841800,28250,28200,28250,28200,1773
|
|
20241014,141500,1934769600,28250,28250,28250,28250,150
|
|
20241014,141400,1930532100,28250,28250,28250,28250,262
|
|
20241014,141300,1923130600,28300,28300,28300,28300,143
|
|
20241014,141200,1919083700,28300,28300,28300,28300,127
|
|
20241014,141100,1915489600,28300,28250,28300,28250,190
|
|
20241014,141000,1910113650,28300,28250,28300,28250,101
|
|
20241014,140900,1907257100,28300,28300,28300,28300,143
|
|
20241014,140800,1903210200,28300,28300,28300,28300,65
|
|
20241014,140700,1901370700,28250,28250,28300,28250,206
|
|
20241014,140600,1895543950,28300,28300,28300,28300,68
|
|
20241014,140500,1893619550,28300,28300,28300,28250,258
|
|
20241014,140400,1886320250,28300,28300,28300,28300,72
|
|
20241014,140300,1884282650,28300,28250,28300,28250,91
|
|
20241014,140200,1881708350,28250,28300,28300,28250,78
|
|
20241014,140100,1879501600,28300,28300,28300,28250,232
|
|
20241014,140000,1872938250,28300,28300,28300,28300,113
|
|
20241014,135900,1869740350,28300,28250,28300,28200,174
|
|
20241014,135800,1864821400,28300,28300,28300,28300,179
|
|
20241014,135700,1859755700,28300,28250,28300,28250,746
|
|
20241014,135600,1838674150,28300,28300,28300,28250,134
|
|
20241014,135500,1834885250,28250,28250,28300,28250,226
|
|
20241014,135400,1828491050,28250,28300,28300,28250,177
|
|
20241014,135300,1823486000,28300,28250,28300,28250,145
|
|
20241014,135200,1819385850,28250,28250,28250,28250,668
|
|
20241014,135100,1800514850,28250,28250,28250,28200,229
|
|
20241014,135000,1794046050,28250,28200,28250,28200,68
|
|
20241014,134900,1792125300,28250,28200,28250,28200,215
|
|
20241014,134800,1786058200,28150,28200,28200,28100,495
|
|
20241014,134700,1772145550,28250,28200,28250,28200,81
|
|
20241014,134600,1769857450,28150,28200,28200,28100,1063
|
|
20241014,134500,1739946950,28200,28200,28200,28150,340
|
|
20241014,134400,1730373700,28250,28250,28250,28200,277
|
|
20241014,134300,1722557800,28250,28250,28250,28250,104
|
|
20241014,134200,1719619800,28250,28300,28300,28200,397
|
|
20241014,134100,1708400700,28300,28300,28300,28250,186
|
|
20241014,134000,1703136950,28300,28300,28300,28250,137
|
|
20241014,133900,1699259900,28300,28250,28300,28250,350
|
|
20241014,133800,1689367350,28250,28300,28300,28250,84
|
|
20241014,133700,1686990250,28250,28300,28300,28250,78
|
|
20241014,133600,1684783050,28300,28300,28350,28300,471
|
|
20241014,133500,1671449850,28300,28300,28350,28300,1106
|
|
20241014,133400,1640147000,28350,28350,28400,28250,1192
|
|
20241014,133300,1606347200,28350,28300,28350,28250,936
|
|
20241014,133200,1579857550,28300,28200,28350,28200,4823
|
|
20241014,133100,1443491500,28200,28200,28200,28200,20
|
|
20241014,133000,1442927500,28200,28150,28200,28150,156
|
|
20241014,132900,1438528400,28150,28150,28200,28100,1542
|
|
20241014,132800,1395111100,28150,28050,28150,28050,1419
|
|
20241014,132700,1355237800,28050,28050,28100,28050,893
|
|
20241014,132600,1330188800,28100,28000,28100,28000,3018
|
|
20241014,132500,1245615850,28000,28000,28000,28000,21
|
|
20241014,132400,1245027850,28000,28000,28000,27950,127
|
|
20241014,132300,1241472050,28000,28000,28000,28000,23
|
|
20241014,132200,1240828050,28000,28000,28000,28000,131
|
|
20241014,132100,1237160050,28000,28000,28000,28000,6
|
|
20241014,132000,1236992050,28000,27950,28000,27950,165
|
|
20241014,131900,1232376250,28000,28000,28000,28000,3
|
|
20241014,131800,1232292250,27950,28000,28000,27950,146
|
|
20241014,131700,1228211400,28000,28000,28000,27950,51
|
|
20241014,131600,1226783450,28000,27950,28000,27950,104
|
|
20241014,131500,1223876450,27950,27950,27950,27950,4
|
|
20241014,131400,1223764650,27950,27950,27950,27950,91
|
|
20241014,131300,1221221200,27950,27950,27950,27950,0
|
|
20241014,131200,1221221200,27950,27950,27950,27950,81
|
|
20241014,131100,1218957250,27950,28000,28000,27950,13
|
|
20241014,131000,1218593700,27950,27950,27950,27900,233
|
|
20241014,130900,1212082800,27950,27950,27950,27900,131
|
|
20241014,130800,1208421400,27950,27950,27950,27950,303
|
|
20241014,130700,1199952550,27950,27950,27950,27900,98
|
|
20241014,130600,1197213950,27950,27950,27950,27950,1
|
|
20241014,130500,1197186000,27900,27950,27950,27900,91
|
|
20241014,130400,1194642900,27900,27900,27900,27900,2
|
|
20241014,130300,1194587100,27900,27900,27900,27900,278
|
|
20241014,130200,1186830900,27900,27900,27900,27850,130
|
|
20241014,130100,1183207750,27900,27900,27900,27900,3
|
|
20241014,130000,1183124050,27900,27800,27900,27800,313
|
|
20241014,125900,1174398550,27850,27850,27850,27850,260
|
|
20241014,125800,1167157550,27800,27800,27800,27800,110
|
|
20241014,125700,1164099550,27800,27800,27800,27800,0
|
|
20241014,125600,1164099550,27800,27800,27800,27800,1
|
|
20241014,125500,1164071750,27850,27850,27850,27850,6
|
|
20241014,125400,1163904650,27800,27800,27800,27800,0
|
|
20241014,125300,1163904650,27800,27800,27800,27800,10
|
|
20241014,125200,1163626650,27850,27850,27850,27850,0
|
|
20241014,125100,1163626650,27850,27850,27850,27850,0
|
|
20241014,125000,1163626650,27850,27850,27850,27850,0
|
|
20241014,124900,1163626650,27850,27850,27850,27850,0
|
|
20241014,124800,1163626650,27850,27850,27850,27850,0
|
|
20241014,124700,1163626650,27850,27850,27850,27850,1
|
|
20241014,124600,1163598800,27850,27850,27850,27850,1
|
|
20241014,124500,1163570950,27750,27800,27800,27750,60
|
|
20241014,124400,1161905500,27850,27800,27850,27800,7
|
|
20241014,124300,1161710600,27800,27800,27800,27800,90
|
|
20241014,124200,1159208600,27750,27750,27850,27750,116
|
|
20241014,124100,1155989050,27850,27850,27850,27850,141
|
|
20241014,124000,1152062200,27800,27800,27800,27800,0
|
|
20241014,123900,1152062200,27800,27800,27800,27800,9
|
|
20241014,123800,1151812000,27800,27800,27800,27800,0
|
|
20241014,123700,1151812000,27800,27850,27850,27800,12
|
|
20241014,123600,1151478100,27800,27800,27800,27800,0
|
|
20241014,123500,1151478100,27800,27800,27800,27800,0
|
|
20241014,123400,1151478100,27800,27800,27800,27800,40
|
|
20241014,123300,1150366100,27800,27800,27800,27800,0
|
|
20241014,123200,1150366100,27800,27800,27800,27800,8
|
|
20241014,123100,1150143700,27750,27750,27750,27750,1
|
|
20241014,123000,1150115950,27850,27850,27850,27850,0
|
|
20241014,122900,1150115950,27850,27850,27850,27850,10
|
|
20241014,122800,1149837450,27850,27850,27850,27850,0
|
|
20241014,122700,1149837450,27850,27850,27850,27850,0
|
|
20241014,122600,1149837450,27850,27850,27850,27850,0
|
|
20241014,122500,1149837450,27850,27850,27850,27850,1
|
|
20241014,122400,1149809600,27850,27850,27850,27850,3
|
|
20241014,122300,1149726050,27850,27850,27850,27850,0
|
|
20241014,122200,1149726050,27850,27700,27850,27700,59
|
|
20241014,122100,1148090400,27700,27700,27700,27700,2173
|
|
20241014,122000,1087898300,27700,27800,27800,27700,2862
|
|
20241014,121900,1008548900,27800,27800,27800,27800,0
|
|
20241014,121800,1008548900,27800,27800,27800,27800,564
|
|
20241014,121700,992869700,27850,27850,27850,27850,0
|
|
20241014,121600,992869700,27850,27850,27850,27850,6
|
|
20241014,121500,992702600,27900,27900,27900,27900,25
|
|
20241014,121400,992005100,27900,27900,27900,27900,6
|
|
20241014,121300,991837700,27850,27850,27850,27850,1
|
|
20241014,121200,991809850,27800,27800,27800,27800,1
|
|
20241014,121100,991782050,27800,27800,27800,27800,20
|
|
20241014,121000,991226050,27850,27850,27850,27850,0
|
|
20241014,120900,991226050,27850,27850,27850,27850,258
|
|
20241014,120800,984040750,27850,27850,27850,27850,0
|
|
20241014,120700,984040750,27850,27850,27850,27850,573
|
|
20241014,120600,968082700,27850,27850,27850,27850,0
|
|
20241014,120500,968082700,27850,27850,27850,27850,812
|
|
20241014,120400,945468500,27850,27850,27850,27850,0
|
|
20241014,120300,945468500,27850,27850,27850,27850,0
|
|
20241014,120200,945468500,27850,27850,27850,27850,0
|
|
20241014,120100,945468500,27850,27850,27850,27850,3
|
|
20241014,120000,945384950,27850,27850,27850,27850,10
|
|
20241014,115900,945106450,27850,27850,27850,27850,2
|
|
20241014,115800,945050750,27900,27900,27900,27900,1
|
|
20241014,115700,945022850,27900,27900,27900,27900,6
|
|
20241014,115600,944855450,27900,27900,27900,27900,0
|
|
20241014,115500,944855450,27900,27900,27900,27900,0
|
|
20241014,115400,944855450,27900,27850,27900,27850,112
|
|
20241014,115300,941730700,27900,27900,27900,27900,0
|
|
20241014,115200,941730700,27900,27900,27900,27900,60
|
|
20241014,115100,940056700,27900,27900,27900,27900,0
|
|
20241014,115000,940056700,27900,27850,27900,27850,21
|
|
20241014,114900,939470850,27850,27900,27900,27850,127
|
|
20241014,114800,935932900,27900,27900,27900,27900,0
|
|
20241014,114700,935932900,27900,27900,27900,27900,46
|
|
20241014,114600,934649500,27850,27850,27850,27850,0
|
|
20241014,114500,934649500,27850,27850,27850,27850,1
|
|
20241014,114400,934621650,27900,27900,27900,27900,11
|
|
20241014,114300,934314750,27950,27950,27950,27950,20
|
|
20241014,114200,933755750,27900,27900,27900,27900,75
|
|
20241014,114100,931663250,27900,27950,27950,27900,27
|
|
20241014,114000,930908650,27900,27950,27950,27900,256
|
|
20241014,113900,923765950,27900,27900,27900,27900,250
|
|
20241014,113800,916790950,27900,27900,27900,27900,1
|
|
20241014,113700,916763050,27900,27900,27900,27900,369
|
|
20241014,113600,906467950,27900,27850,27900,27850,208
|
|
20241014,113500,900668500,27900,27900,27900,27900,0
|
|
20241014,113400,900668500,27900,27900,27900,27900,10
|
|
20241014,113300,900389500,27900,27900,27900,27900,1
|
|
20241014,113200,900361600,27850,27900,27900,27850,8
|
|
20241014,113100,900138450,27850,27850,27850,27850,48
|
|
20241014,113000,898801650,27900,27900,27900,27900,1
|
|
20241014,112900,898773750,27850,27850,27850,27850,0
|
|
20241014,112800,898773750,27850,27850,27850,27850,6
|
|
20241014,112700,898606650,27950,27950,27950,27950,1
|
|
20241014,112600,898578700,27900,27900,27900,27900,200
|
|
20241014,112500,892998700,27800,27800,27800,27800,154
|
|
20241014,112400,888717500,27800,27800,27800,27800,0
|
|
20241014,112300,888717500,27800,27900,27900,27800,442
|
|
20241014,112200,876385800,27800,27850,27850,27800,42
|
|
20241014,112100,875218150,27800,27800,27800,27800,0
|
|
20241014,112000,875218150,27800,27800,27800,27800,0
|
|
20241014,111900,875218150,27800,27800,27800,27800,1
|
|
20241014,111800,875190350,27900,27900,27900,27900,0
|
|
20241014,111700,875190350,27900,27900,27900,27900,6
|
|
20241014,111600,875022950,27850,27850,27850,27850,1
|
|
20241014,111500,874995100,27800,27800,27800,27800,1
|
|
20241014,111400,874967300,27800,27800,27800,27800,0
|
|
20241014,111300,874967300,27800,27800,27800,27800,10
|
|
20241014,111200,874689300,27800,27800,27800,27800,0
|
|
20241014,111100,874689300,27800,27800,27800,27800,0
|
|
20241014,111000,874689300,27800,27800,27800,27800,43
|
|
20241014,110900,873493900,27900,27900,27900,27900,1
|
|
20241014,110800,873466000,27900,27850,27900,27850,565
|
|
20241014,110700,857730450,27750,27750,27750,27750,0
|
|
20241014,110600,857730450,27750,27750,27750,27750,1
|
|
20241014,110500,857702700,27850,27850,27850,27850,20
|
|
20241014,110400,857145700,27850,27850,27850,27850,0
|
|
20241014,110300,857145700,27850,27850,27850,27850,6
|
|
20241014,110200,856978600,27800,27750,27800,27750,512
|
|
20241014,110100,842770550,27800,27850,27850,27800,54
|
|
20241014,110000,841269300,27850,27850,27850,27850,215
|
|
20241014,105900,835281550,27850,27800,27850,27800,4
|
|
20241014,105800,835170250,27800,27800,27800,27800,33
|
|
20241014,105700,834252850,27750,27800,27800,27750,13
|
|
20241014,105600,833891500,27750,27750,27750,27750,400
|
|
20241014,105500,822791500,27750,27750,27750,27750,0
|
|
20241014,105400,822791500,27750,27800,27800,27750,513
|
|
20241014,105300,808555100,27800,27850,27850,27800,555
|
|
20241014,105200,793121000,27900,27900,27900,27900,1
|
|
20241014,105100,793093100,27900,27900,27900,27900,6
|
|
20241014,105000,792925700,27850,27850,27850,27850,107
|
|
20241014,104900,789945750,27850,27850,27850,27850,0
|
|
20241014,104800,789945750,27850,27850,27850,27850,18
|
|
20241014,104700,789444450,27850,27900,27900,27850,72
|
|
20241014,104600,787437900,27850,27850,27850,27850,6
|
|
20241014,104500,787270800,27850,27850,27850,27850,0
|
|
20241014,104400,787270800,27850,27850,27850,27850,2
|
|
20241014,104300,787215100,27900,27900,27900,27900,31
|
|
20241014,104200,786350200,27950,27950,27950,27950,0
|
|
20241014,104100,786350200,27950,27900,27950,27850,208
|
|
20241014,104000,780551950,27850,27800,27850,27800,4
|
|
20241014,103900,780440600,27800,27800,27800,27800,1
|
|
20241014,103800,780412800,27850,27850,27850,27850,73
|
|
20241014,103700,778379750,27750,27750,27750,27750,3
|
|
20241014,103600,778296500,27750,27800,27800,27750,124
|
|
20241014,103500,774851600,27800,27800,27800,27800,11
|
|
20241014,103400,774545800,27850,27850,27850,27850,6
|
|
20241014,103300,774378700,27800,27800,27800,27800,0
|
|
20241014,103200,774378700,27800,27800,27800,27800,20
|
|
20241014,103100,773822700,27900,27750,27900,27750,8
|
|
20241014,103000,773599650,27850,27850,27850,27850,84
|
|
20241014,102900,771260250,27850,27800,27850,27800,1408
|
|
20241014,102800,732091300,27800,27800,27800,27800,0
|
|
20241014,102700,732091300,27800,27800,27800,27800,100
|
|
20241014,102600,729311300,27800,27850,27850,27800,7
|
|
20241014,102500,729116400,27800,27800,27800,27800,42
|
|
20241014,102400,727948800,27800,27800,27800,27800,1
|
|
20241014,102300,727921000,27800,27800,27800,27800,524
|
|
20241014,102200,713353800,27800,27800,27800,27800,594
|
|
20241014,102100,696840600,27850,27850,27850,27850,11
|
|
20241014,102000,696534250,27850,27850,27850,27850,19
|
|
20241014,101900,696005100,27850,27850,27850,27850,26
|
|
20241014,101800,695281000,27850,27850,27850,27850,240
|
|
20241014,101700,688597000,27900,27900,27900,27900,60
|
|
20241014,101600,686923000,27900,27900,27900,27900,50
|
|
20241014,101500,685528000,27850,27850,27850,27850,0
|
|
20241014,101400,685528000,27850,27850,27850,27850,45
|
|
20241014,101300,684274750,27800,27900,27900,27800,5
|
|
20241014,101200,684135350,27800,27800,27800,27800,0
|
|
20241014,101100,684135350,27800,27850,27850,27800,655
|
|
20241014,101000,665919950,27900,27900,27900,27900,2
|
|
20241014,100900,665864150,27850,27850,27850,27850,11
|
|
20241014,100800,665557800,27900,27900,27900,27900,4
|
|
20241014,100700,665446200,27900,27900,27900,27900,3
|
|
20241014,100600,665362500,27900,27900,27900,27900,0
|
|
20241014,100500,665362500,27900,27850,27900,27850,12
|
|
20241014,100400,665027750,27900,27900,27900,27900,2
|
|
20241014,100300,664971950,27800,27800,27800,27800,6
|
|
20241014,100200,664805150,27850,27850,27850,27850,117
|
|
20241014,100100,661546700,27850,27850,27850,27850,47
|
|
20241014,100000,660237750,27850,27800,27850,27800,10
|
|
20241014,095900,659959350,27850,27850,27850,27850,20
|
|
20241014,095800,659402350,27850,27900,27900,27850,28
|
|
20241014,095700,658622450,27900,27900,27900,27900,301
|
|
20241014,095600,650224550,27900,28050,28050,27900,74
|
|
20241014,095500,648155100,28000,28050,28050,28000,130
|
|
20241014,095400,644514250,28050,28000,28050,28000,33
|
|
20241014,095300,643589350,28000,28050,28050,27950,37
|
|
20241014,095200,642553750,27900,27950,28050,27900,308
|
|
20241014,095100,633957950,27950,27950,28050,27950,1646
|
|
20241014,095000,587870550,27950,27950,27950,27950,26
|
|
20241014,094900,587143850,27950,27950,27950,27950,37
|
|
20241014,094800,586109700,27950,27950,27950,27900,244
|
|
20241014,094700,579290250,27950,27950,27950,27900,329
|
|
20241014,094600,570110300,27950,27950,27950,27900,122
|
|
20241014,094500,566704550,27900,27900,27950,27900,56
|
|
20241014,094400,565140700,27950,27850,27950,27850,784
|
|
20241014,094300,543305550,27850,27850,27850,27800,168
|
|
20241014,094200,538631750,27850,27800,27850,27800,989
|
|
20241014,094100,511113050,27800,27800,27800,27800,29
|
|
20241014,094000,510306850,27800,27800,27850,27750,487
|
|
20241014,093900,496776800,27850,27850,27850,27800,257
|
|
20241014,093800,489628850,27850,27950,27950,27800,124
|
|
20241014,093700,486177250,27950,27900,27950,27850,544
|
|
20241014,093600,471024450,27900,27900,27900,27900,38
|
|
20241014,093500,469964250,27900,27950,27950,27900,1177
|
|
20241014,093400,437124550,27950,28000,28000,27950,88
|
|
20241014,093300,434663950,27900,28000,28000,27900,111
|
|
20241014,093200,431564650,28000,27950,28000,27950,62
|
|
20241014,093100,429828800,27950,28000,28000,27950,235
|
|
20241014,093000,423259150,28000,28000,28050,28000,38
|
|
20241014,092900,422194650,27950,27950,27950,27950,65
|
|
20241014,092800,420377900,27950,27950,28000,27950,73
|
|
20241014,092700,418337150,28000,28000,28000,27950,126
|
|
20241014,092600,414809650,28000,27950,28000,27950,35
|
|
20241014,092500,413830500,27900,27850,27900,27850,273
|
|
20241014,092400,406214800,27900,27900,27900,27900,166
|
|
20241014,092300,401583400,27850,27900,27900,27850,564
|
|
20241014,092200,385850050,27900,27950,27950,27900,157
|
|
20241014,092100,381469550,27950,27900,27950,27900,185
|
|
20241014,092000,376298850,27950,27950,27950,27900,215
|
|
20241014,091900,370291500,27950,27950,27950,27950,151
|
|
20241014,091800,366071050,28000,27950,28000,27950,554
|
|
20241014,091700,350584850,28000,28000,28000,28000,23
|
|
20241014,091600,349940850,28000,28000,28000,28000,5
|
|
20241014,091500,349800850,28000,28000,28000,28000,20
|
|
20241014,091400,349240850,28000,27950,28000,27950,648
|
|
20241014,091300,331126300,27950,27950,27950,27950,1
|
|
20241014,091200,331098350,27950,27900,27950,27900,183
|
|
20241014,091100,325992000,27900,27950,27950,27900,628
|
|
20241014,091000,308446900,27950,28000,28000,27950,881
|
|
20241014,090900,283780650,28100,28050,28100,28000,1043
|
|
20241014,090800,254539750,28050,28100,28100,28050,27
|
|
20241014,090700,253782200,28150,28150,28150,28100,457
|
|
20241014,090600,240940250,28150,28150,28200,28050,596
|
|
20241014,090500,224188100,28150,28150,28150,28100,1707
|
|
20241014,090400,176156150,28150,28200,28200,28150,652
|
|
20241014,090300,157781800,28000,28300,28300,28000,2053
|
|
20241014,090200,99838600,28300,28100,28300,28100,1012
|
|
20241014,090100,71271000,28100,28050,28150,28050,1858
|
|
20241014,090000,19070100,28050,28000,28050,28000,681
|