597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,185300,3776420550,32850,32850,32850,32850,0
|
|
20241007,185200,3776420550,32850,32850,32850,32850,0
|
|
20241007,185100,3776420550,32850,32850,32850,32850,0
|
|
20241007,185000,3776420550,32850,32850,32850,32850,0
|
|
20241007,184900,3776420550,32850,32850,32850,32850,0
|
|
20241007,184800,3776420550,32850,32850,32850,32850,0
|
|
20241007,184700,3776420550,32850,32850,32850,32850,0
|
|
20241007,184600,3776420550,32850,32850,32850,32850,0
|
|
20241007,184500,3776420550,32850,32850,32850,32850,0
|
|
20241007,184400,3776420550,32850,32850,32850,32850,0
|
|
20241007,184300,3776420550,32850,32850,32850,32850,0
|
|
20241007,184200,3776420550,32850,32850,32850,32850,0
|
|
20241007,184100,3776420550,32850,32850,32850,32850,0
|
|
20241007,184000,3776420550,32850,32850,32850,32850,0
|
|
20241007,183900,3776420550,32850,32850,32850,32850,0
|
|
20241007,183800,3776420550,32850,32850,32850,32850,0
|
|
20241007,183700,3776420550,32850,32850,32850,32850,0
|
|
20241007,183600,3776420550,32850,32850,32850,32850,0
|
|
20241007,183500,3776420550,32850,32850,32850,32850,0
|
|
20241007,183400,3776420550,32850,32850,32850,32850,0
|
|
20241007,183300,3776420550,32850,32850,32850,32850,0
|
|
20241007,183200,3776420550,32850,32850,32850,32850,0
|
|
20241007,183100,3776420550,32850,32850,32850,32850,0
|
|
20241007,183000,3776420550,32850,32850,32850,32850,0
|
|
20241007,182900,3776420550,32850,32850,32850,32850,0
|
|
20241007,182800,3776420550,32850,32850,32850,32850,0
|
|
20241007,182700,3776420550,32850,32850,32850,32850,0
|
|
20241007,182600,3776420550,32850,32850,32850,32850,0
|
|
20241007,182500,3776420550,32850,32850,32850,32850,0
|
|
20241007,182400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,182300,3776420550,32850,32850,32850,32850,0
|
|
20241007,182200,3776420550,32850,32850,32850,32850,0
|
|
20241007,182100,3776420550,32850,32850,32850,32850,0
|
|
20241007,182000,3776420550,32850,32850,32850,32850,0
|
|
20241007,181900,3776420550,32850,32850,32850,32850,0
|
|
20241007,181800,3776420550,32850,32850,32850,32850,0
|
|
20241007,181700,3776420550,32850,32850,32850,32850,0
|
|
20241007,181600,3776420550,32850,32850,32850,32850,0
|
|
20241007,181500,3776420550,32850,32850,32850,32850,0
|
|
20241007,181400,3776420550,32850,32850,32850,32850,0
|
|
20241007,181300,3776420550,32850,32850,32850,32850,0
|
|
20241007,181200,3776420550,32850,32850,32850,32850,0
|
|
20241007,181100,3776420550,32850,32850,32850,32850,0
|
|
20241007,181000,3776420550,32850,32850,32850,32850,0
|
|
20241007,180900,3776420550,32850,32850,32850,32850,0
|
|
20241007,180800,3776420550,32850,32850,32850,32850,0
|
|
20241007,180700,3776420550,32850,32850,32850,32850,0
|
|
20241007,180600,3776420550,32850,32850,32850,32850,0
|
|
20241007,180500,3776420550,32850,32850,32850,32850,0
|
|
20241007,180400,3776420550,32850,32850,32850,32850,0
|
|
20241007,180300,3776420550,32850,32850,32850,32850,0
|
|
20241007,180200,3776420550,32850,32850,32850,32850,0
|
|
20241007,180100,3776420550,32850,32850,32850,32850,0
|
|
20241007,180000,3776420550,32850,32850,32850,32850,0
|
|
20241007,175900,3776420550,32850,32850,32850,32850,0
|
|
20241007,175800,3776420550,32850,32850,32850,32850,0
|
|
20241007,175700,3776420550,32850,32850,32850,32850,0
|
|
20241007,175600,3776420550,32850,32850,32850,32850,0
|
|
20241007,175500,3776420550,32850,32850,32850,32850,0
|
|
20241007,175400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,175300,3776420550,32850,32850,32850,32850,0
|
|
20241007,175200,3776420550,32850,32850,32850,32850,0
|
|
20241007,175100,3776420550,32850,32850,32850,32850,0
|
|
20241007,175000,3776420550,32850,32850,32850,32850,0
|
|
20241007,174900,3776420550,32850,32850,32850,32850,0
|
|
20241007,174800,3776420550,32850,32850,32850,32850,0
|
|
20241007,174700,3776420550,32850,32850,32850,32850,0
|
|
20241007,174600,3776420550,32850,32850,32850,32850,0
|
|
20241007,174500,3776420550,32850,32850,32850,32850,0
|
|
20241007,174400,3776420550,32850,32850,32850,32850,0
|
|
20241007,174300,3776420550,32850,32850,32850,32850,0
|
|
20241007,174200,3776420550,32850,32850,32850,32850,0
|
|
20241007,174100,3776420550,32850,32850,32850,32850,0
|
|
20241007,174000,3776420550,32850,32850,32850,32850,0
|
|
20241007,173900,3776420550,32850,32850,32850,32850,0
|
|
20241007,173800,3776420550,32850,32850,32850,32850,0
|
|
20241007,173700,3776420550,32850,32850,32850,32850,0
|
|
20241007,173600,3776420550,32850,32850,32850,32850,0
|
|
20241007,173500,3776420550,32850,32850,32850,32850,0
|
|
20241007,173400,3776420550,32850,32850,32850,32850,0
|
|
20241007,173300,3776420550,32850,32850,32850,32850,0
|
|
20241007,173200,3776420550,32850,32850,32850,32850,0
|
|
20241007,173100,3776420550,32850,32850,32850,32850,0
|
|
20241007,173000,3776420550,32850,32850,32850,32850,0
|
|
20241007,172900,3776420550,32850,32850,32850,32850,0
|
|
20241007,172800,3776420550,32850,32850,32850,32850,0
|
|
20241007,172700,3776420550,32850,32850,32850,32850,0
|
|
20241007,172600,3776420550,32850,32850,32850,32850,0
|
|
20241007,172500,3776420550,32850,32850,32850,32850,0
|
|
20241007,172400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,172300,3776420550,32850,32850,32850,32850,0
|
|
20241007,172200,3776420550,32850,32850,32850,32850,0
|
|
20241007,172100,3776420550,32850,32850,32850,32850,0
|
|
20241007,172000,3776420550,32850,32850,32850,32850,0
|
|
20241007,171900,3776420550,32850,32850,32850,32850,0
|
|
20241007,171800,3776420550,32850,32850,32850,32850,0
|
|
20241007,171700,3776420550,32850,32850,32850,32850,0
|
|
20241007,171600,3776420550,32850,32850,32850,32850,0
|
|
20241007,171500,3776420550,32850,32850,32850,32850,0
|
|
20241007,171400,3776420550,32850,32850,32850,32850,0
|
|
20241007,171300,3776420550,32850,32850,32850,32850,0
|
|
20241007,171200,3776420550,32850,32850,32850,32850,0
|
|
20241007,171100,3776420550,32850,32850,32850,32850,0
|
|
20241007,171000,3776420550,32850,32850,32850,32850,0
|
|
20241007,170900,3776420550,32850,32850,32850,32850,0
|
|
20241007,170800,3776420550,32850,32850,32850,32850,0
|
|
20241007,170700,3776420550,32850,32850,32850,32850,0
|
|
20241007,170600,3776420550,32850,32850,32850,32850,0
|
|
20241007,170500,3776420550,32850,32850,32850,32850,0
|
|
20241007,170400,3776420550,32850,32850,32850,32850,0
|
|
20241007,170300,3776420550,32850,32850,32850,32850,0
|
|
20241007,170200,3776420550,32850,32850,32850,32850,0
|
|
20241007,170100,3776420550,32850,32850,32850,32850,0
|
|
20241007,170000,3776420550,32850,32850,32850,32850,0
|
|
20241007,165900,3776420550,32850,32850,32850,32850,0
|
|
20241007,165800,3776420550,32850,32850,32850,32850,0
|
|
20241007,165700,3776420550,32850,32850,32850,32850,0
|
|
20241007,165600,3776420550,32850,32850,32850,32850,0
|
|
20241007,165500,3776420550,32850,32850,32850,32850,0
|
|
20241007,165400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,165300,3776420550,32850,32850,32850,32850,0
|
|
20241007,165200,3776420550,32850,32850,32850,32850,0
|
|
20241007,165100,3776420550,32850,32850,32850,32850,0
|
|
20241007,165000,3776420550,32850,32850,32850,32850,0
|
|
20241007,164900,3776420550,32850,32850,32850,32850,0
|
|
20241007,164800,3776420550,32850,32850,32850,32850,0
|
|
20241007,164700,3776420550,32850,32850,32850,32850,0
|
|
20241007,164600,3776420550,32850,32850,32850,32850,0
|
|
20241007,164500,3776420550,32850,32850,32850,32850,0
|
|
20241007,164400,3776420550,32850,32850,32850,32850,0
|
|
20241007,164300,3776420550,32850,32850,32850,32850,0
|
|
20241007,164200,3776420550,32850,32850,32850,32850,0
|
|
20241007,164100,3776420550,32850,32850,32850,32850,0
|
|
20241007,164000,3776420550,32850,32850,32850,32850,0
|
|
20241007,163900,3776420550,32850,32850,32850,32850,0
|
|
20241007,163800,3776420550,32850,32850,32850,32850,0
|
|
20241007,163700,3776420550,32850,32850,32850,32850,0
|
|
20241007,163600,3776420550,32850,32850,32850,32850,0
|
|
20241007,163500,3776420550,32850,32850,32850,32850,0
|
|
20241007,163400,3776420550,32850,32850,32850,32850,0
|
|
20241007,163300,3776420550,32850,32850,32850,32850,0
|
|
20241007,163200,3776420550,32850,32850,32850,32850,0
|
|
20241007,163100,3776420550,32850,32850,32850,32850,0
|
|
20241007,163000,3776420550,32850,32850,32850,32850,0
|
|
20241007,162900,3776420550,32850,32850,32850,32850,0
|
|
20241007,162800,3776420550,32850,32850,32850,32850,0
|
|
20241007,162700,3776420550,32850,32850,32850,32850,0
|
|
20241007,162600,3776420550,32850,32850,32850,32850,0
|
|
20241007,162500,3776420550,32850,32850,32850,32850,0
|
|
20241007,162400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,162300,3776420550,32850,32850,32850,32850,0
|
|
20241007,162200,3776420550,32850,32850,32850,32850,0
|
|
20241007,162100,3776420550,32850,32850,32850,32850,0
|
|
20241007,162000,3776420550,32850,32850,32850,32850,0
|
|
20241007,161900,3776420550,32850,32850,32850,32850,0
|
|
20241007,161800,3776420550,32850,32850,32850,32850,0
|
|
20241007,161700,3776420550,32850,32850,32850,32850,0
|
|
20241007,161600,3776420550,32850,32850,32850,32850,0
|
|
20241007,161500,3776420550,32850,32850,32850,32850,0
|
|
20241007,161400,3776420550,32850,32850,32850,32850,0
|
|
20241007,161300,3776420550,32850,32850,32850,32850,0
|
|
20241007,161200,3776420550,32850,32850,32850,32850,0
|
|
20241007,161100,3776420550,32850,32850,32850,32850,0
|
|
20241007,161000,3776420550,32850,32850,32850,32850,0
|
|
20241007,160900,3776420550,32850,32850,32850,32850,0
|
|
20241007,160800,3776420550,32850,32850,32850,32850,0
|
|
20241007,160700,3776420550,32850,32850,32850,32850,0
|
|
20241007,160600,3776420550,32850,32850,32850,32850,0
|
|
20241007,160500,3776420550,32850,32850,32850,32850,0
|
|
20241007,160400,3776420550,32850,32850,32850,32850,0
|
|
20241007,160300,3776420550,32850,32850,32850,32850,0
|
|
20241007,160200,3776420550,32850,32850,32850,32850,0
|
|
20241007,160100,3776420550,32850,32850,32850,32850,0
|
|
20241007,160000,3776420550,32850,32850,32850,32850,0
|
|
20241007,155900,3776420550,32850,32850,32850,32850,0
|
|
20241007,155800,3776420550,32850,32850,32850,32850,0
|
|
20241007,155700,3776420550,32850,32850,32850,32850,0
|
|
20241007,155600,3776420550,32850,32850,32850,32850,0
|
|
20241007,155500,3776420550,32850,32850,32850,32850,0
|
|
20241007,155400,3776420550,32850,32850,32850,32850,1992
|
|
20241007,155300,3776420550,32850,32850,32850,32850,0
|
|
20241007,155200,3776420550,32850,32850,32850,32850,0
|
|
20241007,155100,3776420550,32850,32850,32850,32850,0
|
|
20241007,155000,3776420550,32850,32850,32850,32850,0
|
|
20241007,154900,3776420550,32850,32850,32850,32850,0
|
|
20241007,154800,3776420550,32850,32850,32850,32850,0
|
|
20241007,154700,3776420550,32850,32850,32850,32850,0
|
|
20241007,154600,3776420550,32850,32850,32850,32850,0
|
|
20241007,154500,3776420550,32850,32850,32850,32850,0
|
|
20241007,154400,3776420550,32850,32850,32850,32850,0
|
|
20241007,154300,3776420550,32850,32850,32850,32850,0
|
|
20241007,154200,3776420550,32850,32850,32850,32850,0
|
|
20241007,154100,3776420550,32850,32850,32850,32850,0
|
|
20241007,154000,3776420550,32850,32850,32850,32850,0
|
|
20241007,153900,3776420550,32850,32850,32850,32850,0
|
|
20241007,153800,3776420550,32850,32850,32850,32850,0
|
|
20241007,153700,3776420550,32850,32850,32850,32850,0
|
|
20241007,153600,3776420550,32850,32850,32850,32850,0
|
|
20241007,153500,3776420550,32850,32850,32850,32850,0
|
|
20241007,153400,3776420550,32850,32850,32850,32850,0
|
|
20241007,153300,3776420550,32850,32850,32850,32850,0
|
|
20241007,153200,3776420550,32850,32850,32850,32850,0
|
|
20241007,153100,3776420550,32850,32850,32850,32850,0
|
|
20241007,153000,3776420550,32850,32850,32850,32850,1992
|
|
20241007,152900,3710983350,33000,33000,33000,33000,0
|
|
20241007,152800,3710983350,33000,33000,33000,33000,0
|
|
20241007,152700,3710983350,33000,33000,33000,33000,0
|
|
20241007,152600,3710983350,33000,33000,33000,33000,0
|
|
20241007,152500,3710983350,33000,33000,33000,33000,0
|
|
20241007,152400,3710983350,33000,33000,33000,33000,0
|
|
20241007,152300,3710983350,33000,33000,33000,33000,0
|
|
20241007,152200,3710983350,33000,33000,33000,33000,0
|
|
20241007,152100,3710983350,33000,33000,33000,33000,0
|
|
20241007,152000,3710983350,33000,33000,33000,33000,0
|
|
20241007,151900,3710983350,33000,32850,33000,32850,126
|
|
20241007,151800,3706833950,32850,32900,32900,32850,291
|
|
20241007,151700,3697270150,32900,32900,32950,32900,223
|
|
20241007,151600,3689930050,32900,32850,32900,32850,186
|
|
20241007,151500,3683810900,32850,32900,32900,32850,108
|
|
20241007,151400,3680258400,32950,32950,32950,32950,100
|
|
20241007,151300,3676963400,32950,33000,33000,32900,903
|
|
20241007,151200,3647213550,33000,33000,33050,33000,58
|
|
20241007,151100,3645297300,33000,33000,33000,33000,533
|
|
20241007,151000,3627708300,33000,33000,33000,32950,136
|
|
20241007,150900,3623221800,32950,32950,32950,32950,10
|
|
20241007,150800,3622892300,33000,33000,33000,33000,65
|
|
20241007,150700,3620747300,33000,32950,33000,32950,36
|
|
20241007,150600,3619559600,32950,32950,32950,32950,100
|
|
20241007,150500,3616264600,32950,33000,33000,32950,85
|
|
20241007,150400,3613461700,32950,33000,33000,32950,628
|
|
20241007,150300,3592765550,33000,33000,33000,33000,53
|
|
20241007,150200,3591016550,33000,33000,33000,33000,0
|
|
20241007,150100,3591016550,33000,33000,33000,33000,318
|
|
20241007,150000,3580522550,32950,33000,33000,32950,383
|
|
20241007,145900,3567886550,33050,33000,33050,33000,72
|
|
20241007,145800,3565507650,33050,33000,33050,33000,80
|
|
20241007,145700,3562865150,33000,33000,33000,32950,305
|
|
20241007,145600,3552800350,33000,33000,33000,33000,261
|
|
20241007,145500,3544187350,33000,33000,33000,32950,177
|
|
20241007,145400,3538346400,33000,33000,33000,33000,68
|
|
20241007,145300,3536102400,33000,32950,33000,32950,24
|
|
20241007,145200,3535310550,33000,33000,33000,33000,60
|
|
20241007,145100,3533330550,33000,32950,33000,32950,296
|
|
20241007,145000,3523562650,32950,32950,32950,32950,374
|
|
20241007,144900,3511239350,32950,32950,33000,32950,223
|
|
20241007,144800,3503891450,32950,33000,33050,32950,166
|
|
20241007,144700,3498416550,32950,32950,32950,32950,199
|
|
20241007,144600,3491859500,32950,32950,32950,32950,31
|
|
20241007,144500,3490838050,32950,33050,33050,32950,486
|
|
20241007,144400,3474799200,33000,33050,33050,33000,58
|
|
20241007,144300,3472883300,33050,33050,33050,33050,13
|
|
20241007,144200,3472453650,33000,33050,33050,33000,92
|
|
20241007,144100,3469414100,33050,33000,33050,33000,27
|
|
20241007,144000,3468522500,33000,32950,33000,32950,169
|
|
20241007,143900,3462946050,32950,33000,33000,32950,83
|
|
20241007,143800,3460207100,33000,33000,33000,33000,32
|
|
20241007,143700,3459151100,32950,32950,33000,32950,204
|
|
20241007,143600,3452423300,32950,32950,32950,32950,15
|
|
20241007,143500,3451929050,32950,32950,32950,32950,53
|
|
20241007,143400,3450182700,32950,32950,32950,32950,2
|
|
20241007,143300,3450116800,32900,32900,32950,32900,119
|
|
20241007,143200,3446196350,32950,32950,32950,32950,2
|
|
20241007,143100,3446130450,32900,32900,32900,32900,34
|
|
20241007,143000,3445011850,32900,32900,33000,32900,106
|
|
20241007,142900,3441516900,33000,33000,33000,33000,2
|
|
20241007,142800,3441450900,33000,33000,33000,33000,40
|
|
20241007,142700,3440130900,32950,33000,33000,32950,100
|
|
20241007,142600,3436833650,33000,33000,33000,33000,1
|
|
20241007,142500,3436800650,33000,33000,33000,33000,38
|
|
20241007,142400,3435546650,33000,32900,33000,32900,79
|
|
20241007,142300,3432947450,32900,33000,33000,32900,32
|
|
20241007,142200,3431894550,33000,32950,33000,32950,183
|
|
20241007,142100,3425856300,32950,32900,32950,32900,2
|
|
20241007,142000,3425790450,32950,33000,33000,32950,99
|
|
20241007,141900,3422525900,33000,33000,33000,33000,50
|
|
20241007,141800,3420875900,33000,32900,33000,32900,6
|
|
20241007,141700,3420678350,33000,33000,33000,33000,44
|
|
20241007,141600,3419226350,33000,33000,33000,33000,72
|
|
20241007,141500,3416850350,32850,32850,32850,32850,2
|
|
20241007,141400,3416784650,32850,32900,33000,32850,50
|
|
20241007,141300,3415139850,33000,32850,33000,32850,2
|
|
20241007,141200,3415074000,32850,33000,33000,32850,2
|
|
20241007,141100,3415008150,32850,32900,33000,32850,60
|
|
20241007,141000,3413034150,32900,33000,33000,32900,49
|
|
20241007,140900,3411419650,33000,32850,33000,32850,60
|
|
20241007,140800,3409441750,33000,33000,33000,33000,11
|
|
20241007,140700,3409078750,32850,33000,33000,32850,14
|
|
20241007,140600,3408618700,33000,33000,33000,32850,44
|
|
20241007,140500,3407166850,32900,32950,32950,32850,473
|
|
20241007,140400,3391615350,33000,33100,33100,33000,226
|
|
20241007,140300,3384150800,33050,33100,33100,33050,128
|
|
20241007,140200,3379914700,33150,33100,33150,33100,557
|
|
20241007,140100,3361477900,33050,33050,33050,33050,14
|
|
20241007,140000,3361015200,33100,33100,33100,33100,2
|
|
20241007,135900,3360949000,33100,33100,33100,33100,5
|
|
20241007,135800,3360783500,33150,33100,33150,33100,79
|
|
20241007,135700,3358168550,33100,33050,33100,33050,130
|
|
20241007,135600,3353869900,33100,33050,33100,32950,34
|
|
20241007,135500,3352745100,33050,32950,33100,32950,4
|
|
20241007,135400,3352613050,32950,32950,32950,32950,13
|
|
20241007,135300,3352184700,33100,33050,33100,32850,2450
|
|
20241007,135200,3271482750,33050,33050,33100,33000,145
|
|
20241007,135100,3266684700,33050,33050,33050,33000,70
|
|
20241007,135000,3264371400,33000,33000,33000,33000,14
|
|
20241007,134900,3263909400,33050,33050,33100,33050,225
|
|
20241007,134800,3256473100,33100,33050,33100,33050,94
|
|
20241007,134700,3253366350,33050,33100,33100,33050,23
|
|
20241007,134600,3252605150,33100,33100,33100,33100,1
|
|
20241007,134500,3252572050,33100,33100,33100,33100,2
|
|
20241007,134400,3252505850,33100,33100,33100,33100,31
|
|
20241007,134300,3251479750,33100,33100,33100,33100,110
|
|
20241007,134200,3247838750,33150,33150,33150,33150,1
|
|
20241007,134100,3247805600,33100,33150,33150,33000,126
|
|
20241007,134000,3243634050,33150,33050,33150,33050,217
|
|
20241007,133900,3236450500,33150,33150,33150,33100,303
|
|
20241007,133800,3226416550,33150,33100,33150,33100,67
|
|
20241007,133700,3224195850,33150,33100,33150,33100,5
|
|
20241007,133600,3224030200,33100,33100,33100,33100,1
|
|
20241007,133500,3223997100,33150,33150,33150,33150,72
|
|
20241007,133400,3221610300,33200,33150,33200,33150,197
|
|
20241007,133300,3215076750,33150,33150,33150,33150,418
|
|
20241007,133200,3201220050,33150,33150,33150,33150,97
|
|
20241007,133100,3198004500,33150,33100,33200,33100,3535
|
|
20241007,133000,3080896700,33100,33100,33100,33100,634
|
|
20241007,132900,3059911300,33150,33100,33150,33100,65
|
|
20241007,132800,3057757450,33100,33100,33150,33100,343
|
|
20241007,132700,3046404100,33100,33100,33150,33100,633
|
|
20241007,132600,3025448900,33100,33100,33100,33100,145
|
|
20241007,132500,3020649400,33100,33050,33100,33050,1726
|
|
20241007,132400,2963531500,33050,33050,33050,33000,359
|
|
20241007,132300,2951667500,33050,33000,33050,33000,257
|
|
20241007,132200,2943186450,33000,33000,33000,33000,147
|
|
20241007,132100,2938335450,32950,32950,33000,32950,121
|
|
20241007,132000,2934344450,32950,33000,33000,32950,3
|
|
20241007,131900,2934245500,32950,33050,33050,32950,219
|
|
20241007,131800,2927016550,33000,33000,33050,33000,21
|
|
20241007,131700,2926322600,33000,32950,33000,32950,522
|
|
20241007,131600,2909096650,32950,32950,32950,32950,103
|
|
20241007,131500,2905702800,32950,32950,32950,32950,15
|
|
20241007,131400,2905208550,33000,33000,33000,33000,41
|
|
20241007,131300,2903855550,33000,33050,33050,33000,19
|
|
20241007,131200,2903227650,33000,32850,33000,32850,1726
|
|
20241007,131100,2846284950,32950,32900,32950,32850,1013
|
|
20241007,131000,2812929900,32900,32900,32900,32900,14
|
|
20241007,130900,2812469300,32900,32950,32950,32900,50
|
|
20241007,130800,2810822800,33000,32900,33000,32900,5
|
|
20241007,130700,2810658200,32900,32900,32900,32900,0
|
|
20241007,130600,2810658200,32900,33000,33000,32900,19
|
|
20241007,130500,2810033000,32950,32950,32950,32950,804
|
|
20241007,130400,2783541200,32900,32900,32900,32900,15
|
|
20241007,130300,2783047700,32900,32900,32900,32850,497
|
|
20241007,130200,2766696450,32850,32850,32850,32850,19
|
|
20241007,130100,2766072300,32850,32850,32850,32850,15
|
|
20241007,130000,2765579550,32800,32800,32800,32800,26
|
|
20241007,125900,2764726750,32850,32850,32850,32850,24
|
|
20241007,125800,2763938350,32850,32900,32900,32850,38
|
|
20241007,125700,2762689850,32850,32950,32950,32850,1249
|
|
20241007,125600,2721645250,32950,32950,32950,32950,442
|
|
20241007,125500,2707081350,32950,32950,32950,32950,25
|
|
20241007,125400,2706257600,33000,33000,33000,33000,81
|
|
20241007,125300,2703584600,33000,33000,33000,33000,114
|
|
20241007,125200,2699822600,33000,33000,33000,33000,20
|
|
20241007,125100,2699162600,33000,33000,33000,33000,268
|
|
20241007,125000,2690318600,33050,33000,33050,33000,221
|
|
20241007,124900,2683023150,33000,33000,33000,33000,74
|
|
20241007,124800,2680581150,32950,33000,33000,32950,105
|
|
20241007,124700,2677121300,33000,32950,33000,32950,10
|
|
20241007,124600,2676791750,33000,33000,33000,33000,533
|
|
20241007,124500,2659202750,33000,33050,33050,33000,615
|
|
20241007,124400,2638898250,33050,33100,33100,33050,58
|
|
20241007,124300,2636981300,33050,33050,33050,33050,56
|
|
20241007,124200,2635130500,33050,33050,33050,33050,18
|
|
20241007,124100,2634535600,33050,33050,33050,33050,31
|
|
20241007,124000,2633511050,33050,33100,33100,33050,48
|
|
20241007,123900,2631924600,33050,33100,33100,33050,486
|
|
20241007,123800,2615840300,33150,33100,33150,33100,130
|
|
20241007,123700,2611537100,33100,33100,33100,33100,74
|
|
20241007,123600,2609087700,33100,33150,33150,33100,645
|
|
20241007,123500,2587713150,33100,33100,33100,33100,17
|
|
20241007,123400,2587150450,33100,33100,33100,33100,517
|
|
20241007,123300,2570037750,33100,33100,33100,33100,69
|
|
20241007,123200,2567753850,33100,33100,33100,33100,4
|
|
20241007,123100,2567621450,33050,33100,33100,33050,520
|
|
20241007,123000,2550415900,33050,33050,33050,33050,101
|
|
20241007,122900,2547077850,33050,33050,33050,33050,13
|
|
20241007,122800,2546648200,33050,33050,33050,33050,14
|
|
20241007,122700,2546185500,33050,33050,33050,33050,6
|
|
20241007,122600,2545987200,33100,33050,33100,33050,521
|
|
20241007,122500,2528743500,33100,33050,33100,33050,36
|
|
20241007,122400,2527552350,33050,33050,33050,33050,25
|
|
20241007,122300,2526726100,33050,33050,33050,33050,50
|
|
20241007,122200,2525073600,33050,33050,33050,33050,127
|
|
20241007,122100,2520876250,33050,33100,33100,33050,13
|
|
20241007,122000,2520446500,33050,33050,33050,33050,16
|
|
20241007,121900,2519917700,33050,33050,33050,33050,382
|
|
20241007,121800,2507292600,33050,33050,33050,33050,15
|
|
20241007,121700,2506796850,33050,33050,33050,33000,60
|
|
20241007,121600,2504814150,33000,33100,33100,33000,409
|
|
20241007,121500,2491283550,33100,33100,33100,33100,42
|
|
20241007,121400,2489893350,33100,33100,33100,33100,56
|
|
20241007,121300,2488039750,33100,33050,33150,33050,266
|
|
20241007,121200,2479235150,33050,33100,33150,33050,860
|
|
20241007,121100,2450784400,33050,33050,33100,33050,29
|
|
20241007,121000,2449825850,33050,33100,33100,33050,81
|
|
20241007,120900,2447145300,33050,33100,33100,33050,231
|
|
20241007,120800,2439503350,33100,33100,33100,33050,61
|
|
20241007,120700,2437484450,33100,33050,33100,33050,473
|
|
20241007,120600,2421829150,33100,33000,33100,33000,1536
|
|
20241007,120500,2371004350,33050,33000,33050,32950,727
|
|
20241007,120400,2346993300,33000,32950,33000,32950,3527
|
|
20241007,120300,2230603500,32950,33000,33000,32950,142
|
|
20241007,120200,2225922200,32950,32950,32950,32950,56
|
|
20241007,120100,2224077000,32950,32950,32950,32900,250
|
|
20241007,120000,2215840350,32950,33000,33000,32950,672
|
|
20241007,115900,2193697900,32950,32950,33000,32950,55
|
|
20241007,115800,2191883100,32950,32900,33000,32900,2291
|
|
20241007,115700,2116391750,32900,32850,32900,32850,8384
|
|
20241007,115600,1840776150,32800,32800,32800,32800,17
|
|
20241007,115500,1840218550,32800,32800,32850,32800,3117
|
|
20241007,115400,1737974450,32800,32750,32800,32750,233
|
|
20241007,115300,1730342050,32750,32750,32750,32750,42
|
|
20241007,115200,1728966550,32750,32750,32750,32750,3
|
|
20241007,115100,1728868300,32700,32700,32750,32700,809
|
|
20241007,115000,1702373700,32750,32750,32750,32700,465
|
|
20241007,114900,1687146150,32700,32700,32700,32700,65
|
|
20241007,114800,1685020650,32750,32750,32750,32750,10
|
|
20241007,114700,1684693150,32800,32800,32800,32800,27
|
|
20241007,114600,1683807550,32750,32750,32750,32750,526
|
|
20241007,114500,1666581050,32700,32700,32700,32700,15
|
|
20241007,114400,1666090550,32700,32700,32700,32700,0
|
|
20241007,114300,1666090550,32700,32700,32700,32700,28
|
|
20241007,114200,1665174950,32700,32700,32750,32700,164
|
|
20241007,114100,1659811650,32700,32700,32700,32700,30
|
|
20241007,114000,1658830650,32700,32700,32700,32700,97
|
|
20241007,113900,1655658750,32700,32700,32700,32700,0
|
|
20241007,113800,1655658750,32700,32700,32700,32700,13
|
|
20241007,113700,1655233650,32700,32700,32700,32700,105
|
|
20241007,113600,1651800150,32750,32750,32750,32750,4
|
|
20241007,113500,1651669150,32800,32700,32800,32700,184
|
|
20241007,113400,1645650750,32700,32700,32700,32700,1
|
|
20241007,113300,1645618050,32750,32700,32750,32700,100
|
|
20241007,113200,1642343150,32750,32750,32750,32750,549
|
|
20241007,113100,1624363400,32750,32700,32750,32700,5
|
|
20241007,113000,1624199750,32700,32800,32800,32700,1194
|
|
20241007,112900,1585100500,32750,32750,32750,32750,13
|
|
20241007,112800,1584674750,32750,32750,32750,32750,0
|
|
20241007,112700,1584674750,32750,32750,32750,32750,76
|
|
20241007,112600,1582185750,32750,32750,32750,32750,1
|
|
20241007,112500,1582153000,32800,32750,32800,32750,9
|
|
20241007,112400,1581858050,32750,32800,32800,32750,3
|
|
20241007,112300,1581759750,32750,32750,32750,32750,649
|
|
20241007,112200,1560505000,32800,32800,32800,32800,381
|
|
20241007,112100,1548008200,32800,32800,32800,32800,1
|
|
20241007,112000,1547975400,32800,32800,32800,32800,6
|
|
20241007,111900,1547778600,32800,32800,32800,32800,2
|
|
20241007,111800,1547713000,32800,32850,32850,32800,499
|
|
20241007,111700,1531344950,32850,32800,32850,32800,2
|
|
20241007,111600,1531279300,32800,32800,32800,32800,90
|
|
20241007,111500,1528327300,32800,32850,32850,32800,34
|
|
20241007,111400,1527210550,32850,32800,32850,32800,1333
|
|
20241007,111300,1483439350,32800,32800,32800,32800,1
|
|
20241007,111200,1483406550,32750,32750,32750,32750,0
|
|
20241007,111100,1483406550,32750,32800,32800,32750,37
|
|
20241007,111000,1482193800,32800,32800,32800,32800,55
|
|
20241007,110900,1480389800,32800,32800,32800,32800,20
|
|
20241007,110800,1479733800,32800,32800,32800,32800,96
|
|
20241007,110700,1476585000,32800,32850,32850,32800,32
|
|
20241007,110600,1475533900,32800,32800,32800,32800,180
|
|
20241007,110500,1469629900,32750,32750,32800,32750,69
|
|
20241007,110400,1467368000,32800,32800,32800,32800,905
|
|
20241007,110300,1437684000,32750,32750,32750,32750,41
|
|
20241007,110200,1436341250,32750,32750,32750,32750,330
|
|
20241007,110100,1425533750,32750,32700,32750,32650,196
|
|
20241007,110000,1419124550,32750,32700,32750,32700,2
|
|
20241007,105900,1419059100,32700,32800,32800,32700,1012
|
|
20241007,105800,1385943700,32750,32800,32800,32750,50
|
|
20241007,105700,1384305200,32800,32750,32800,32750,710
|
|
20241007,105600,1361017300,32750,32750,32750,32750,20
|
|
20241007,105500,1360362300,32750,32750,32750,32750,9
|
|
20241007,105400,1360067550,32750,32750,32750,32700,229
|
|
20241007,105300,1352574250,32750,32750,32750,32750,207
|
|
20241007,105200,1345795000,32750,32750,32750,32750,111
|
|
20241007,105100,1342159750,32750,32700,32750,32700,109
|
|
20241007,105000,1338594200,32700,32700,32700,32700,6
|
|
20241007,104900,1338398000,32700,32750,32750,32700,2
|
|
20241007,104800,1338332550,32700,32650,32750,32600,765
|
|
20241007,104700,1313350350,32600,32650,32650,32600,813
|
|
20241007,104600,1286821500,32800,32650,32800,32650,36
|
|
20241007,104500,1285645850,32650,32700,32700,32650,73
|
|
20241007,104400,1283260250,32600,32600,32600,32600,19
|
|
20241007,104300,1282640850,32600,32700,32700,32600,2003
|
|
20241007,104200,1217215900,32750,32750,32750,32700,630
|
|
20241007,104100,1196586500,32800,32800,32800,32800,21
|
|
20241007,104000,1195897700,32800,32800,32800,32800,1
|
|
20241007,103900,1195864900,32850,32800,32850,32800,331
|
|
20241007,103800,1185007550,32850,32800,32850,32800,2
|
|
20241007,103700,1184941900,32850,32850,32850,32850,172
|
|
20241007,103600,1179291700,32900,32800,32900,32800,368
|
|
20241007,103500,1167205000,32650,32650,32650,32650,0
|
|
20241007,103400,1167205000,32650,32800,32800,32650,772
|
|
20241007,103300,1141903750,32850,32850,32850,32850,0
|
|
20241007,103200,1141903750,32850,32850,32850,32850,217
|
|
20241007,103100,1134775300,32850,32850,32850,32850,462
|
|
20241007,103000,1119598600,32850,32800,32850,32800,355
|
|
20241007,102900,1107949450,32800,32750,32800,32750,83
|
|
20241007,102800,1105231150,32750,32750,32750,32750,0
|
|
20241007,102700,1105231150,32750,32750,32750,32750,20
|
|
20241007,102600,1104576150,32800,32800,32850,32800,497
|
|
20241007,102500,1088272450,32850,32800,32850,32800,568
|
|
20241007,102400,1069623000,32850,32850,32900,32800,193
|
|
20241007,102300,1063282600,32850,32900,32900,32850,734
|
|
20241007,102200,1039134050,32850,32800,32850,32800,3177
|
|
20241007,102100,934851800,32800,32750,32800,32750,622
|
|
20241007,102000,914476750,32700,32700,32700,32700,14
|
|
20241007,101900,914018950,32700,32700,32700,32700,0
|
|
20241007,101800,914018950,32700,32700,32700,32700,80
|
|
20241007,101700,911402950,32700,32550,32700,32550,614
|
|
20241007,101600,891353700,32550,32600,32600,32550,455
|
|
20241007,101500,876526200,32650,32600,32650,32600,227
|
|
20241007,101400,869120750,32600,32550,32600,32550,227
|
|
20241007,101300,861720600,32600,32600,32600,32600,3
|
|
20241007,101200,861622800,32550,32600,32600,32550,108
|
|
20241007,101100,858107350,32600,32550,32600,32550,3
|
|
20241007,101000,858009650,32600,32600,32600,32600,2
|
|
20241007,100900,857944450,32550,32600,32600,32550,365
|
|
20241007,100800,846058650,32600,32600,32650,32550,184
|
|
20241007,100700,840060750,32650,32600,32650,32600,390
|
|
20241007,100600,827344600,32600,32600,32600,32600,0
|
|
20241007,100500,827344600,32600,32600,32600,32600,2
|
|
20241007,100400,827279400,32550,32550,32550,32550,50
|
|
20241007,100300,825651900,32550,32550,32550,32550,43
|
|
20241007,100200,824252250,32600,32550,32600,32500,751
|
|
20241007,100100,799817350,32600,32600,32600,32600,0
|
|
20241007,100000,799817350,32600,32650,32700,32600,297
|
|
20241007,095900,790132800,32650,32650,32650,32650,51
|
|
20241007,095800,788467650,32650,32650,32650,32650,102
|
|
20241007,095700,785137350,32650,32650,32650,32650,301
|
|
20241007,095600,775309700,32600,32600,32600,32600,11
|
|
20241007,095500,774951100,32650,32600,32650,32600,98
|
|
20241007,095400,771754150,32600,32650,32650,32600,331
|
|
20241007,095300,760961200,32650,32600,32650,32600,149
|
|
20241007,095200,756103750,32550,32450,32550,32450,90
|
|
20241007,095100,753177350,32450,32450,32450,32450,1
|
|
20241007,095000,753144900,32400,32400,32400,32350,70
|
|
20241007,094900,750877350,32400,32450,32450,32400,279
|
|
20241007,094800,741837500,32500,32500,32500,32500,28
|
|
20241007,094700,740927500,32500,32500,32500,32500,43
|
|
20241007,094600,739530000,32500,32500,32500,32500,189
|
|
20241007,094500,733387500,32500,32550,32550,32500,219
|
|
20241007,094400,726260750,32550,32600,32600,32550,87
|
|
20241007,094300,723428550,32600,32600,32600,32600,1
|
|
20241007,094200,723395950,32600,32600,32600,32600,89
|
|
20241007,094100,720494550,32650,32750,32750,32650,467
|
|
20241007,094000,705242650,32750,32700,32750,32700,663
|
|
20241007,093900,683529600,32750,32700,32750,32700,369
|
|
20241007,093800,671463200,32700,32800,32800,32700,53
|
|
20241007,093700,669727650,32800,32750,32800,32750,118
|
|
20241007,093600,665863100,32750,32750,32750,32750,441
|
|
20241007,093500,651420350,32750,32750,32800,32750,754
|
|
20241007,093400,626726600,32750,32750,32800,32750,653
|
|
20241007,093300,605315600,32750,32700,32800,32700,677
|
|
20241007,093200,583159750,32650,32650,32700,32650,1065
|
|
20241007,093100,548387350,32650,32700,32800,32650,1162
|
|
20241007,093000,510369550,32650,32600,32650,32550,1631
|
|
20241007,092900,457164500,32600,32550,32600,32500,867
|
|
20241007,092800,428922100,32500,32550,32550,32450,381
|
|
20241007,092700,416530100,32550,32400,32550,32400,1197
|
|
20241007,092600,377644500,32400,32400,32450,32400,156
|
|
20241007,092500,372588600,32450,32400,32450,32400,179
|
|
20241007,092400,366787300,32400,32400,32450,32400,133
|
|
20241007,092300,362475700,32450,32400,32450,32300,23
|
|
20241007,092200,361730550,32350,32350,32350,32250,336
|
|
20241007,092100,350878100,32400,32300,32400,32300,304
|
|
20241007,092000,341047200,32300,32250,32300,32200,480
|
|
20241007,091900,325562650,32300,32250,32300,32200,350
|
|
20241007,091800,314288400,32250,32250,32250,32250,92
|
|
20241007,091700,311321400,32250,32250,32250,32250,0
|
|
20241007,091600,311321400,32250,32200,32250,32200,103
|
|
20241007,091500,308000800,32150,32100,32150,32100,57
|
|
20241007,091400,306170600,32150,32200,32200,32150,350
|
|
20241007,091300,294914650,32200,32200,32200,32200,0
|
|
20241007,091200,294914650,32200,32100,32200,32100,294
|
|
20241007,091100,285475750,32200,32200,32200,32200,300
|
|
20241007,091000,275815750,32100,32000,32100,32000,293
|
|
20241007,090900,266426400,31900,32000,32000,31900,230
|
|
20241007,090800,259085900,31900,31950,31950,31900,714
|
|
20241007,090700,236306700,31900,31900,31900,31900,200
|
|
20241007,090600,229926700,31900,31900,31900,31900,427
|
|
20241007,090500,216305400,32100,31950,32100,31900,245
|
|
20241007,090400,208476400,32100,32100,32100,32100,200
|
|
20241007,090300,202056400,32100,31850,32150,31800,1593
|
|
20241007,090200,151267750,31850,32050,32050,31850,2988
|
|
20241007,090100,55780750,32000,32150,32200,32000,917
|
|
20241007,090000,26371750,32250,32200,32300,32150,818
|