620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191700,781905650,22100,22100,22100,22100,192
|
|
20241018,191600,781905650,22100,22100,22100,22100,0
|
|
20241018,191500,781905650,22100,22100,22100,22100,0
|
|
20241018,191400,781905650,22100,22100,22100,22100,0
|
|
20241018,191300,781905650,22100,22100,22100,22100,0
|
|
20241018,191200,781905650,22100,22100,22100,22100,0
|
|
20241018,191100,781905650,22100,22100,22100,22100,0
|
|
20241018,191000,781905650,22100,22100,22100,22100,0
|
|
20241018,190900,781905650,22100,22100,22100,22100,0
|
|
20241018,190800,781905650,22100,22100,22100,22100,0
|
|
20241018,190700,781905650,22100,22100,22100,22100,0
|
|
20241018,190600,781905650,22100,22100,22100,22100,0
|
|
20241018,190500,781905650,22100,22100,22100,22100,0
|
|
20241018,190400,781905650,22100,22100,22100,22100,0
|
|
20241018,190300,781905650,22100,22100,22100,22100,0
|
|
20241018,190200,781905650,22100,22100,22100,22100,0
|
|
20241018,190100,781905650,22100,22100,22100,22100,0
|
|
20241018,190000,781905650,22100,22100,22100,22100,0
|
|
20241018,185900,781905650,22100,22100,22100,22100,0
|
|
20241018,185800,781905650,22100,22100,22100,22100,0
|
|
20241018,185700,781905650,22100,22100,22100,22100,0
|
|
20241018,185600,781905650,22100,22100,22100,22100,0
|
|
20241018,185500,781905650,22100,22100,22100,22100,0
|
|
20241018,185400,781905650,22100,22100,22100,22100,0
|
|
20241018,185300,781905650,22100,22100,22100,22100,0
|
|
20241018,185200,781905650,22100,22100,22100,22100,0
|
|
20241018,185100,781905650,22100,22100,22100,22100,0
|
|
20241018,185000,781905650,22100,22100,22100,22100,0
|
|
20241018,184900,781905650,22100,22100,22100,22100,0
|
|
20241018,184800,781905650,22100,22100,22100,22100,0
|
|
20241018,184700,781905650,22100,22100,22100,22100,192
|
|
20241018,184600,781905650,22100,22100,22100,22100,0
|
|
20241018,184500,781905650,22100,22100,22100,22100,0
|
|
20241018,184400,781905650,22100,22100,22100,22100,0
|
|
20241018,184300,781905650,22100,22100,22100,22100,0
|
|
20241018,184200,781905650,22100,22100,22100,22100,0
|
|
20241018,184100,781905650,22100,22100,22100,22100,0
|
|
20241018,184000,781905650,22100,22100,22100,22100,0
|
|
20241018,183900,781905650,22100,22100,22100,22100,0
|
|
20241018,183800,781905650,22100,22100,22100,22100,0
|
|
20241018,183700,781905650,22100,22100,22100,22100,0
|
|
20241018,183600,781905650,22100,22100,22100,22100,0
|
|
20241018,183500,781905650,22100,22100,22100,22100,0
|
|
20241018,183400,781905650,22100,22100,22100,22100,0
|
|
20241018,183300,781905650,22100,22100,22100,22100,0
|
|
20241018,183200,781905650,22100,22100,22100,22100,0
|
|
20241018,183100,781905650,22100,22100,22100,22100,0
|
|
20241018,183000,781905650,22100,22100,22100,22100,0
|
|
20241018,182900,781905650,22100,22100,22100,22100,0
|
|
20241018,182800,781905650,22100,22100,22100,22100,0
|
|
20241018,182700,781905650,22100,22100,22100,22100,0
|
|
20241018,182600,781905650,22100,22100,22100,22100,0
|
|
20241018,182500,781905650,22100,22100,22100,22100,0
|
|
20241018,182400,781905650,22100,22100,22100,22100,0
|
|
20241018,182300,781905650,22100,22100,22100,22100,0
|
|
20241018,182200,781905650,22100,22100,22100,22100,0
|
|
20241018,182100,781905650,22100,22100,22100,22100,0
|
|
20241018,182000,781905650,22100,22100,22100,22100,0
|
|
20241018,181900,781905650,22100,22100,22100,22100,0
|
|
20241018,181800,781905650,22100,22100,22100,22100,0
|
|
20241018,181700,781905650,22100,22100,22100,22100,192
|
|
20241018,181600,781905650,22100,22100,22100,22100,0
|
|
20241018,181500,781905650,22100,22100,22100,22100,0
|
|
20241018,181400,781905650,22100,22100,22100,22100,0
|
|
20241018,181300,781905650,22100,22100,22100,22100,0
|
|
20241018,181200,781905650,22100,22100,22100,22100,0
|
|
20241018,181100,781905650,22100,22100,22100,22100,0
|
|
20241018,181000,781905650,22100,22100,22100,22100,0
|
|
20241018,180900,781905650,22100,22100,22100,22100,0
|
|
20241018,180800,781905650,22100,22100,22100,22100,0
|
|
20241018,180700,781905650,22100,22100,22100,22100,0
|
|
20241018,180600,781905650,22100,22100,22100,22100,0
|
|
20241018,180500,781905650,22100,22100,22100,22100,0
|
|
20241018,180400,781905650,22100,22100,22100,22100,0
|
|
20241018,180300,781905650,22100,22100,22100,22100,0
|
|
20241018,180200,781905650,22100,22100,22100,22100,0
|
|
20241018,180100,781905650,22100,22100,22100,22100,0
|
|
20241018,180000,781905650,22100,22100,22100,22100,0
|
|
20241018,175900,781905650,22100,22100,22100,22100,0
|
|
20241018,175800,781905650,22100,22100,22100,22100,0
|
|
20241018,175700,781905650,22100,22100,22100,22100,0
|
|
20241018,175600,781905650,22100,22100,22100,22100,0
|
|
20241018,175500,781905650,22100,22100,22100,22100,0
|
|
20241018,175400,781905650,22100,22100,22100,22100,0
|
|
20241018,175300,781905650,22100,22100,22100,22100,0
|
|
20241018,175200,781905650,22100,22100,22100,22100,0
|
|
20241018,175100,781905650,22100,22100,22100,22100,0
|
|
20241018,175000,781905650,22100,22100,22100,22100,0
|
|
20241018,174900,781905650,22100,22100,22100,22100,0
|
|
20241018,174800,781905650,22100,22100,22100,22100,0
|
|
20241018,174700,781905650,22100,22100,22100,22100,192
|
|
20241018,174600,781905650,22100,22100,22100,22100,0
|
|
20241018,174500,781905650,22100,22100,22100,22100,0
|
|
20241018,174400,781905650,22100,22100,22100,22100,0
|
|
20241018,174300,781905650,22100,22100,22100,22100,0
|
|
20241018,174200,781905650,22100,22100,22100,22100,0
|
|
20241018,174100,781905650,22100,22100,22100,22100,0
|
|
20241018,174000,781905650,22100,22100,22100,22100,0
|
|
20241018,173900,781905650,22100,22100,22100,22100,0
|
|
20241018,173800,781905650,22100,22100,22100,22100,0
|
|
20241018,173700,781905650,22100,22100,22100,22100,0
|
|
20241018,173600,781905650,22100,22100,22100,22100,0
|
|
20241018,173500,781905650,22100,22100,22100,22100,0
|
|
20241018,173400,781905650,22100,22100,22100,22100,0
|
|
20241018,173300,781905650,22100,22100,22100,22100,0
|
|
20241018,173200,781905650,22100,22100,22100,22100,0
|
|
20241018,173100,781905650,22100,22100,22100,22100,0
|
|
20241018,173000,781905650,22100,22100,22100,22100,0
|
|
20241018,172900,781905650,22100,22100,22100,22100,0
|
|
20241018,172800,781905650,22100,22100,22100,22100,0
|
|
20241018,172700,781905650,22100,22100,22100,22100,0
|
|
20241018,172600,781905650,22100,22100,22100,22100,0
|
|
20241018,172500,781905650,22100,22100,22100,22100,0
|
|
20241018,172400,781905650,22100,22100,22100,22100,0
|
|
20241018,172300,781905650,22100,22100,22100,22100,0
|
|
20241018,172200,781905650,22100,22100,22100,22100,0
|
|
20241018,172100,781905650,22100,22100,22100,22100,0
|
|
20241018,172000,781905650,22100,22100,22100,22100,0
|
|
20241018,171900,781905650,22100,22100,22100,22100,0
|
|
20241018,171800,781905650,22100,22100,22100,22100,0
|
|
20241018,171700,781905650,22100,22100,22100,22100,192
|
|
20241018,171600,781905650,22100,22100,22100,22100,0
|
|
20241018,171500,781905650,22100,22100,22100,22100,0
|
|
20241018,171400,781905650,22100,22100,22100,22100,0
|
|
20241018,171300,781905650,22100,22100,22100,22100,0
|
|
20241018,171200,781905650,22100,22100,22100,22100,0
|
|
20241018,171100,781905650,22100,22100,22100,22100,0
|
|
20241018,171000,781905650,22100,22100,22100,22100,0
|
|
20241018,170900,781905650,22100,22100,22100,22100,0
|
|
20241018,170800,781905650,22100,22100,22100,22100,0
|
|
20241018,170700,781905650,22100,22100,22100,22100,0
|
|
20241018,170600,781905650,22100,22100,22100,22100,0
|
|
20241018,170500,781905650,22100,22100,22100,22100,0
|
|
20241018,170400,781905650,22100,22100,22100,22100,0
|
|
20241018,170300,781905650,22100,22100,22100,22100,0
|
|
20241018,170200,781905650,22100,22100,22100,22100,0
|
|
20241018,170100,781905650,22100,22100,22100,22100,0
|
|
20241018,170000,781905650,22100,22100,22100,22100,0
|
|
20241018,165900,781905650,22100,22100,22100,22100,0
|
|
20241018,165800,781905650,22100,22100,22100,22100,0
|
|
20241018,165700,781905650,22100,22100,22100,22100,0
|
|
20241018,165600,781905650,22100,22100,22100,22100,0
|
|
20241018,165500,781905650,22100,22100,22100,22100,0
|
|
20241018,165400,781905650,22100,22100,22100,22100,0
|
|
20241018,165300,781905650,22100,22100,22100,22100,0
|
|
20241018,165200,781905650,22100,22100,22100,22100,0
|
|
20241018,165100,781905650,22100,22100,22100,22100,0
|
|
20241018,165000,781905650,22100,22100,22100,22100,0
|
|
20241018,164900,781905650,22100,22100,22100,22100,0
|
|
20241018,164800,781905650,22100,22100,22100,22100,0
|
|
20241018,164700,781905650,22100,22100,22100,22100,192
|
|
20241018,164600,781905650,22100,22100,22100,22100,0
|
|
20241018,164500,781905650,22100,22100,22100,22100,0
|
|
20241018,164400,781905650,22100,22100,22100,22100,0
|
|
20241018,164300,781905650,22100,22100,22100,22100,0
|
|
20241018,164200,781905650,22100,22100,22100,22100,0
|
|
20241018,164100,781905650,22100,22100,22100,22100,0
|
|
20241018,164000,781905650,22100,22100,22100,22100,0
|
|
20241018,163900,781905650,22100,22100,22100,22100,0
|
|
20241018,163800,781905650,22100,22100,22100,22100,0
|
|
20241018,163700,781905650,22100,22100,22100,22100,0
|
|
20241018,163600,781905650,22100,22100,22100,22100,0
|
|
20241018,163500,781905650,22100,22100,22100,22100,0
|
|
20241018,163400,781905650,22100,22100,22100,22100,0
|
|
20241018,163300,781905650,22100,22100,22100,22100,0
|
|
20241018,163200,781905650,22100,22100,22100,22100,0
|
|
20241018,163100,781905650,22100,22100,22100,22100,0
|
|
20241018,163000,781905650,22100,22100,22100,22100,0
|
|
20241018,162900,781905650,22100,22100,22100,22100,0
|
|
20241018,162800,781905650,22100,22100,22100,22100,0
|
|
20241018,162700,781905650,22100,22100,22100,22100,0
|
|
20241018,162600,781905650,22100,22100,22100,22100,0
|
|
20241018,162500,781905650,22100,22100,22100,22100,0
|
|
20241018,162400,781905650,22100,22100,22100,22100,0
|
|
20241018,162300,781905650,22100,22100,22100,22100,0
|
|
20241018,162200,781905650,22100,22100,22100,22100,0
|
|
20241018,162100,781905650,22100,22100,22100,22100,0
|
|
20241018,162000,781905650,22100,22100,22100,22100,0
|
|
20241018,161900,781905650,22100,22100,22100,22100,0
|
|
20241018,161800,781905650,22100,22100,22100,22100,0
|
|
20241018,161700,781905650,22100,22100,22100,22100,192
|
|
20241018,161600,781905650,22100,22100,22100,22100,0
|
|
20241018,161500,781905650,22100,22100,22100,22100,0
|
|
20241018,161400,781905650,22100,22100,22100,22100,0
|
|
20241018,161300,781905650,22100,22100,22100,22100,0
|
|
20241018,161200,781905650,22100,22100,22100,22100,0
|
|
20241018,161100,781905650,22100,22100,22100,22100,0
|
|
20241018,161000,781905650,22100,22100,22100,22100,0
|
|
20241018,160900,781905650,22100,22100,22100,22100,0
|
|
20241018,160800,781905650,22100,22100,22100,22100,0
|
|
20241018,160700,781905650,22100,22100,22100,22100,0
|
|
20241018,160600,781905650,22100,22100,22100,22100,0
|
|
20241018,160500,781905650,22100,22100,22100,22100,0
|
|
20241018,160400,781905650,22100,22100,22100,22100,0
|
|
20241018,160300,781905650,22100,22100,22100,22100,0
|
|
20241018,160200,781905650,22100,22100,22100,22100,0
|
|
20241018,160100,781905650,22100,22100,22100,22100,0
|
|
20241018,160000,781905650,22100,22100,22100,22100,0
|
|
20241018,155900,781905650,22100,22100,22100,22100,0
|
|
20241018,155800,781905650,22100,22100,22100,22100,0
|
|
20241018,155700,781905650,22100,22100,22100,22100,0
|
|
20241018,155600,781905650,22100,22100,22100,22100,0
|
|
20241018,155500,781905650,22100,22100,22100,22100,0
|
|
20241018,155400,781905650,22100,22100,22100,22100,0
|
|
20241018,155300,781905650,22100,22100,22100,22100,0
|
|
20241018,155200,781905650,22100,22100,22100,22100,0
|
|
20241018,155100,781905650,22100,22100,22100,22100,0
|
|
20241018,155000,781905650,22100,22100,22100,22100,0
|
|
20241018,154900,781905650,22100,22100,22100,22100,0
|
|
20241018,154800,781905650,22100,22100,22100,22100,0
|
|
20241018,154700,781905650,22100,22100,22100,22100,192
|
|
20241018,154600,781905650,22100,22100,22100,22100,0
|
|
20241018,154500,781905650,22100,22100,22100,22100,0
|
|
20241018,154400,781905650,22100,22100,22100,22100,0
|
|
20241018,154300,781905650,22100,22100,22100,22100,0
|
|
20241018,154200,781905650,22100,22100,22100,22100,0
|
|
20241018,154100,781905650,22100,22100,22100,22100,0
|
|
20241018,154000,781905650,22100,22100,22100,22100,0
|
|
20241018,153900,781905650,22100,22100,22100,22100,0
|
|
20241018,153800,781905650,22100,22100,22100,22100,0
|
|
20241018,153700,781905650,22100,22100,22100,22100,0
|
|
20241018,153600,781905650,22100,22100,22100,22100,0
|
|
20241018,153500,781905650,22100,22100,22100,22100,0
|
|
20241018,153400,781905650,22100,22100,22100,22100,0
|
|
20241018,153300,781905650,22100,22100,22100,22100,0
|
|
20241018,153200,781905650,22100,22100,22100,22100,0
|
|
20241018,153100,781905650,22100,22100,22100,22100,0
|
|
20241018,153000,781905650,22100,22100,22100,22100,192
|
|
20241018,152900,777662450,22100,22100,22100,22100,0
|
|
20241018,152800,777662450,22100,22100,22100,22100,0
|
|
20241018,152700,777662450,22100,22100,22100,22100,0
|
|
20241018,152600,777662450,22100,22100,22100,22100,0
|
|
20241018,152500,777662450,22100,22100,22100,22100,0
|
|
20241018,152400,777662450,22100,22100,22100,22100,0
|
|
20241018,152300,777662450,22100,22100,22100,22100,0
|
|
20241018,152200,777662450,22100,22100,22100,22100,0
|
|
20241018,152100,777662450,22100,22100,22100,22100,0
|
|
20241018,152000,777662450,22100,22100,22100,22100,0
|
|
20241018,151900,777662450,22100,22100,22100,22100,6
|
|
20241018,151800,777529850,22150,22150,22150,22150,7
|
|
20241018,151700,777374800,22150,22150,22150,22150,5
|
|
20241018,151600,777264050,22150,22150,22150,22150,1
|
|
20241018,151500,777241900,22150,22200,22200,22050,32
|
|
20241018,151400,776535250,22200,22200,22200,22200,0
|
|
20241018,151300,776535250,22200,22200,22200,22200,1
|
|
20241018,151200,776513050,22050,22050,22050,22050,0
|
|
20241018,151100,776513050,22050,22050,22050,22050,0
|
|
20241018,151000,776513050,22050,22050,22050,22050,3
|
|
20241018,150900,776446900,22050,22150,22150,22050,2033
|
|
20241018,150800,731574700,22200,22150,22200,22150,67
|
|
20241018,150700,730090500,22100,22150,22150,22100,6
|
|
20241018,150600,729957800,22200,22150,22200,22100,103
|
|
20241018,150500,727671400,22100,22200,22200,22100,992
|
|
20241018,150400,705744200,22200,22200,22200,22200,2
|
|
20241018,150300,705699800,22250,22200,22250,22200,550
|
|
20241018,150200,693489750,22200,22200,22200,22200,2
|
|
20241018,150100,693445350,22200,22200,22200,22200,4
|
|
20241018,150000,693356550,22150,22150,22200,22150,6
|
|
20241018,145900,693223600,22200,22150,22200,22150,502
|
|
20241018,145800,682104200,22200,22300,22300,22200,1067
|
|
20241018,145700,658363300,22250,22250,22300,22250,508
|
|
20241018,145600,647035000,22300,22250,22300,22250,5
|
|
20241018,145500,646923600,22300,22250,22300,22250,5
|
|
20241018,145400,646812200,22300,22250,22300,22250,5
|
|
20241018,145300,646700800,22350,22300,22350,22250,1073
|
|
20241018,145200,622821350,22350,22300,22350,22300,12
|
|
20241018,145100,622553500,22300,22300,22350,22300,9
|
|
20241018,145000,622352650,22300,22300,22300,22300,104
|
|
20241018,144900,620033450,22300,22250,22300,22250,4
|
|
20241018,144800,619944300,22300,22300,22300,22300,272
|
|
20241018,144700,613878700,22300,22300,22350,22300,8
|
|
20241018,144600,613700100,22300,22300,22350,22300,6
|
|
20241018,144500,613566100,22350,22300,22350,22300,104
|
|
20241018,144400,611246700,22300,22350,22350,22300,54
|
|
20241018,144300,610042300,22350,22350,22350,22350,50
|
|
20241018,144200,608924800,22350,22350,22350,22350,4
|
|
20241018,144100,608835400,22300,22300,22300,22300,0
|
|
20241018,144000,608835400,22300,22300,22300,22300,1
|
|
20241018,143900,608813100,22300,22300,22350,22300,42
|
|
20241018,143800,607876250,22350,22350,22350,22350,0
|
|
20241018,143700,607876250,22350,22350,22350,22350,0
|
|
20241018,143600,607876250,22350,22350,22350,22350,10
|
|
20241018,143500,607652750,22350,22350,22350,22350,40
|
|
20241018,143400,606758750,22350,22350,22350,22350,20
|
|
20241018,143300,606311750,22350,22350,22350,22350,6
|
|
20241018,143200,606177650,22350,22350,22350,22350,0
|
|
20241018,143100,606177650,22350,22350,22350,22350,0
|
|
20241018,143000,606177650,22350,22350,22350,22350,0
|
|
20241018,142900,606177650,22350,22350,22350,22350,5
|
|
20241018,142800,606065900,22350,22350,22350,22350,0
|
|
20241018,142700,606065900,22350,22350,22350,22350,0
|
|
20241018,142600,606065900,22350,22350,22350,22350,5
|
|
20241018,142500,605954150,22350,22350,22350,22350,2
|
|
20241018,142400,605909450,22350,22350,22350,22350,0
|
|
20241018,142300,605909450,22350,22350,22350,22350,5
|
|
20241018,142200,605797700,22300,22300,22300,22300,100
|
|
20241018,142100,603567700,22300,22400,22400,22300,551
|
|
20241018,142000,591280300,22300,22400,22400,22300,48
|
|
20241018,141900,590208250,22350,22350,22350,22350,20
|
|
20241018,141800,589761250,22350,22350,22350,22350,0
|
|
20241018,141700,589761250,22350,22200,22350,22150,1091
|
|
20241018,141600,565475250,22250,22250,22250,22250,750
|
|
20241018,141500,548787750,22200,22200,22200,22200,565
|
|
20241018,141400,536244750,22200,22200,22200,22200,5
|
|
20241018,141300,536133750,22200,22200,22200,22200,0
|
|
20241018,141200,536133750,22200,22200,22200,22200,0
|
|
20241018,141100,536133750,22200,22200,22200,22200,5
|
|
20241018,141000,536022750,22200,22200,22200,22200,0
|
|
20241018,140900,536022750,22200,22200,22200,22200,0
|
|
20241018,140800,536022750,22200,22200,22200,22200,5
|
|
20241018,140700,535911750,22100,22100,22100,22100,0
|
|
20241018,140600,535911750,22100,22100,22100,22100,0
|
|
20241018,140500,535911750,22100,22200,22200,22100,6
|
|
20241018,140400,535778650,22200,22200,22200,22200,0
|
|
20241018,140300,535778650,22200,22200,22200,22200,0
|
|
20241018,140200,535778650,22200,22200,22200,22200,0
|
|
20241018,140100,535778650,22200,22200,22200,22200,5
|
|
20241018,140000,535667650,22150,22150,22150,22150,0
|
|
20241018,135900,535667650,22150,22150,22150,22150,0
|
|
20241018,135800,535667650,22150,22150,22150,22150,74
|
|
20241018,135700,534028550,22150,22150,22150,22150,0
|
|
20241018,135600,534028550,22150,22150,22150,22150,0
|
|
20241018,135500,534028550,22150,22150,22150,22150,5
|
|
20241018,135400,533917800,22150,22150,22150,22150,0
|
|
20241018,135300,533917800,22150,22150,22150,22150,1
|
|
20241018,135200,533895650,22150,22150,22150,22150,5
|
|
20241018,135100,533784900,22150,22150,22150,22150,1
|
|
20241018,135000,533762750,22150,22150,22150,22150,1
|
|
20241018,134900,533740600,22150,22150,22150,22150,8
|
|
20241018,134800,533563400,22100,22100,22100,22100,30
|
|
20241018,134700,532900400,22100,22100,22100,22100,150
|
|
20241018,134600,529585400,22200,22200,22200,22200,5
|
|
20241018,134500,529474400,22200,22200,22200,22200,0
|
|
20241018,134400,529474400,22200,22200,22200,22200,0
|
|
20241018,134300,529474400,22200,22100,22200,22100,25
|
|
20241018,134200,528921400,22100,22100,22100,22100,0
|
|
20241018,134100,528921400,22100,22100,22100,22100,39
|
|
20241018,134000,528059500,22200,22200,22200,22200,5
|
|
20241018,133900,527948500,22100,22100,22100,22100,0
|
|
20241018,133800,527948500,22100,22100,22100,22100,0
|
|
20241018,133700,527948500,22100,22100,22100,22100,0
|
|
20241018,133600,527948500,22100,22100,22100,22100,0
|
|
20241018,133500,527948500,22100,22050,22100,22050,532
|
|
20241018,133400,516191600,22050,22050,22050,22050,0
|
|
20241018,133300,516191600,22050,22050,22050,22050,0
|
|
20241018,133200,516191600,22050,22050,22050,22050,0
|
|
20241018,133100,516191600,22050,22050,22050,22050,50
|
|
20241018,133000,515089100,22050,22050,22050,22050,0
|
|
20241018,132900,515089100,22050,22050,22050,22050,0
|
|
20241018,132800,515089100,22050,22050,22050,22050,0
|
|
20241018,132700,515089100,22050,22050,22050,22050,29
|
|
20241018,132600,514449650,22100,22100,22100,22100,0
|
|
20241018,132500,514449650,22100,22100,22100,22100,0
|
|
20241018,132400,514449650,22100,22100,22100,22100,17
|
|
20241018,132300,514073950,22100,22100,22100,22100,609
|
|
20241018,132200,500615050,22200,22200,22200,22200,0
|
|
20241018,132100,500615050,22200,22200,22200,22200,0
|
|
20241018,132000,500615050,22200,22200,22200,22200,0
|
|
20241018,131900,500615050,22200,22100,22200,22100,205
|
|
20241018,131800,496084050,22100,22200,22200,22100,102
|
|
20241018,131700,493829350,22150,22150,22150,22150,538
|
|
20241018,131600,481912650,22200,22200,22200,22200,0
|
|
20241018,131500,481912650,22200,22200,22200,22200,5
|
|
20241018,131400,481801650,22200,22200,22200,22200,0
|
|
20241018,131300,481801650,22200,22200,22200,22200,0
|
|
20241018,131200,481801650,22200,22200,22200,22200,5
|
|
20241018,131100,481690650,22100,22100,22100,22100,13
|
|
20241018,131000,481403350,22100,22100,22100,22100,1
|
|
20241018,130900,481381250,22200,22200,22200,22200,0
|
|
20241018,130800,481381250,22200,22200,22200,22200,0
|
|
20241018,130700,481381250,22200,22200,22200,22200,0
|
|
20241018,130600,481381250,22200,22200,22200,22200,0
|
|
20241018,130500,481381250,22200,22200,22200,22200,0
|
|
20241018,130400,481381250,22200,22200,22200,22200,0
|
|
20241018,130300,481381250,22200,22200,22200,22200,0
|
|
20241018,130200,481381250,22200,22150,22200,22150,104
|
|
20241018,130100,479075100,22150,22150,22150,22150,0
|
|
20241018,130000,479075100,22150,22150,22150,22150,0
|
|
20241018,125900,479075100,22150,22150,22150,22150,0
|
|
20241018,125800,479075100,22150,22150,22150,22150,0
|
|
20241018,125700,479075100,22150,22150,22150,22150,0
|
|
20241018,125600,479075100,22150,22150,22150,22150,0
|
|
20241018,125500,479075100,22150,22150,22150,22100,853
|
|
20241018,125400,460223400,22200,22200,22200,22200,0
|
|
20241018,125300,460223400,22200,22200,22200,22200,5
|
|
20241018,125200,460112400,22150,22150,22150,22150,0
|
|
20241018,125100,460112400,22150,22150,22150,22150,150
|
|
20241018,125000,456789900,22150,22150,22150,22150,5
|
|
20241018,124900,456679150,22150,22150,22150,22150,0
|
|
20241018,124800,456679150,22150,22150,22150,22150,0
|
|
20241018,124700,456679150,22150,22150,22150,22150,5
|
|
20241018,124600,456568400,22150,22150,22150,22150,0
|
|
20241018,124500,456568400,22150,22150,22150,22150,0
|
|
20241018,124400,456568400,22150,22150,22150,22150,0
|
|
20241018,124300,456568400,22150,22150,22150,22150,5
|
|
20241018,124200,456457650,22150,22150,22150,22150,0
|
|
20241018,124100,456457650,22150,22150,22150,22150,0
|
|
20241018,124000,456457650,22150,22100,22150,22100,8
|
|
20241018,123900,456280600,22150,22150,22150,22150,0
|
|
20241018,123800,456280600,22150,22150,22150,22150,0
|
|
20241018,123700,456280600,22150,22150,22150,22150,0
|
|
20241018,123600,456280600,22150,22150,22150,22150,0
|
|
20241018,123500,456280600,22150,22100,22150,22100,314
|
|
20241018,123400,449339750,22050,22050,22050,22050,0
|
|
20241018,123300,449339750,22050,22050,22050,22050,0
|
|
20241018,123200,449339750,22050,22050,22050,22050,0
|
|
20241018,123100,449339750,22050,22050,22050,22050,23
|
|
20241018,123000,448832600,22050,22050,22050,22050,0
|
|
20241018,122900,448832600,22050,22050,22050,22050,0
|
|
20241018,122800,448832600,22050,22050,22050,22050,0
|
|
20241018,122700,448832600,22050,22050,22050,22050,0
|
|
20241018,122600,448832600,22050,22050,22050,22050,20
|
|
20241018,122500,448391600,22100,22100,22100,22100,1
|
|
20241018,122400,448369500,22050,22050,22050,22050,0
|
|
20241018,122300,448369500,22050,22050,22050,22050,0
|
|
20241018,122200,448369500,22050,22050,22050,22050,1
|
|
20241018,122100,448347450,22050,22050,22050,22050,5
|
|
20241018,122000,448237200,22050,22050,22050,22050,276
|
|
20241018,121900,442151400,22150,22150,22150,22150,0
|
|
20241018,121800,442151400,22150,22150,22150,22150,0
|
|
20241018,121700,442151400,22150,22150,22150,22150,0
|
|
20241018,121600,442151400,22150,22150,22150,22150,10
|
|
20241018,121500,441929900,22150,22150,22150,22150,7
|
|
20241018,121400,441774850,22150,22150,22150,22150,0
|
|
20241018,121300,441774850,22150,22150,22150,22150,0
|
|
20241018,121200,441774850,22150,22150,22150,22150,300
|
|
20241018,121100,435129850,22150,22150,22150,22150,0
|
|
20241018,121000,435129850,22150,22050,22150,22050,13
|
|
20241018,120900,434843000,22050,22050,22050,22050,500
|
|
20241018,120800,423818000,22050,22050,22050,22050,0
|
|
20241018,120700,423818000,22050,22050,22050,22050,0
|
|
20241018,120600,423818000,22050,22050,22050,22050,0
|
|
20241018,120500,423818000,22050,22050,22050,22050,0
|
|
20241018,120400,423818000,22050,22050,22050,22050,400
|
|
20241018,120300,414998000,22100,22100,22100,22100,6
|
|
20241018,120200,414865400,22100,22100,22100,22100,16
|
|
20241018,120100,414511800,22100,22100,22100,22100,34
|
|
20241018,120000,413760400,22100,22100,22100,22100,100
|
|
20241018,115900,411550400,22100,22100,22100,22100,0
|
|
20241018,115800,411550400,22100,22100,22100,22100,107
|
|
20241018,115700,409185700,22100,22100,22100,22100,0
|
|
20241018,115600,409185700,22100,22100,22100,22100,0
|
|
20241018,115500,409185700,22100,22100,22100,22100,700
|
|
20241018,115400,393715700,22100,22100,22100,22100,0
|
|
20241018,115300,393715700,22100,22100,22100,22100,0
|
|
20241018,115200,393715700,22100,22150,22150,22100,762
|
|
20241018,115100,376865350,22200,22200,22200,22200,0
|
|
20241018,115000,376865350,22200,22200,22200,22200,6
|
|
20241018,114900,376732150,22200,22200,22200,22200,0
|
|
20241018,114800,376732150,22200,22200,22200,22200,0
|
|
20241018,114700,376732150,22200,22200,22200,22200,6
|
|
20241018,114600,376598950,22150,22150,22150,22150,6
|
|
20241018,114500,376466050,22200,22200,22200,22200,1
|
|
20241018,114400,376443850,22200,22200,22200,22200,6
|
|
20241018,114300,376310650,22250,22250,22250,22250,0
|
|
20241018,114200,376310650,22250,22250,22250,22250,1
|
|
20241018,114100,376288400,22250,22250,22250,22250,6
|
|
20241018,114000,376154900,22250,22250,22250,22250,0
|
|
20241018,113900,376154900,22250,22250,22250,22250,0
|
|
20241018,113800,376154900,22250,22150,22250,22150,116
|
|
20241018,113700,373584900,22200,22200,22200,22200,5
|
|
20241018,113600,373473900,22200,22200,22200,22200,0
|
|
20241018,113500,373473900,22200,22200,22200,22200,1
|
|
20241018,113400,373451700,22250,22250,22250,22250,0
|
|
20241018,113300,373451700,22250,22250,22250,22250,0
|
|
20241018,113200,373451700,22250,22250,22250,22250,6
|
|
20241018,113100,373318200,22200,22200,22200,22200,0
|
|
20241018,113000,373318200,22200,22200,22200,22200,75
|
|
20241018,112900,371653200,22200,22200,22200,22200,1
|
|
20241018,112800,371631000,22200,22200,22200,22200,0
|
|
20241018,112700,371631000,22200,22200,22200,22200,0
|
|
20241018,112600,371631000,22200,22200,22200,22200,6
|
|
20241018,112500,371497800,22200,22200,22200,22200,26
|
|
20241018,112400,370920600,22200,22200,22200,22200,0
|
|
20241018,112300,370920600,22200,22200,22200,22200,17
|
|
20241018,112200,370543200,22200,22200,22200,22200,20
|
|
20241018,112100,370099200,22200,22200,22200,22200,0
|
|
20241018,112000,370099200,22200,22200,22200,22200,0
|
|
20241018,111900,370099200,22200,22200,22200,22200,5
|
|
20241018,111800,369988200,22100,22100,22100,22100,0
|
|
20241018,111700,369988200,22100,22100,22100,22100,0
|
|
20241018,111600,369988200,22100,22100,22100,22100,0
|
|
20241018,111500,369988200,22100,22100,22100,22100,0
|
|
20241018,111400,369988200,22100,22100,22100,22100,0
|
|
20241018,111300,369988200,22100,22100,22100,22100,0
|
|
20241018,111200,369988200,22100,22100,22100,22100,302
|
|
20241018,111100,363314000,22150,22100,22150,22100,445
|
|
20241018,111000,353469300,22100,22150,22150,22100,506
|
|
20241018,110900,342283800,22150,22150,22150,22150,0
|
|
20241018,110800,342283800,22150,22150,22150,22150,0
|
|
20241018,110700,342283800,22150,22150,22150,22150,19
|
|
20241018,110600,341862950,22150,22200,22200,22150,786
|
|
20241018,110500,324448750,22200,22200,22200,22200,0
|
|
20241018,110400,324448750,22200,22200,22200,22200,60
|
|
20241018,110300,323116750,22200,22200,22200,22200,0
|
|
20241018,110200,323116750,22200,22200,22200,22200,0
|
|
20241018,110100,323116750,22200,22200,22200,22200,0
|
|
20241018,110000,323116750,22200,22200,22200,22200,201
|
|
20241018,105900,318654550,22150,22200,22200,22150,309
|
|
20241018,105800,311800000,22200,22200,22200,22200,200
|
|
20241018,105700,307360000,22200,22300,22300,22200,156
|
|
20241018,105600,303881700,22350,22350,22350,22350,0
|
|
20241018,105500,303881700,22350,22350,22350,22350,1
|
|
20241018,105400,303859350,22350,22250,22350,22250,286
|
|
20241018,105300,297494850,22250,22250,22250,22250,0
|
|
20241018,105200,297494850,22250,22250,22250,22250,224
|
|
20241018,105100,292510850,22250,22250,22250,22250,44
|
|
20241018,105000,291531850,22350,22350,22350,22350,0
|
|
20241018,104900,291531850,22350,22300,22350,22300,50
|
|
20241018,104800,290414450,22250,22250,22250,22250,0
|
|
20241018,104700,290414450,22250,22250,22250,22250,0
|
|
20241018,104600,290414450,22250,22250,22250,22250,44
|
|
20241018,104500,289435450,22250,22250,22250,22250,979
|
|
20241018,104400,267652700,22350,22350,22350,22350,50
|
|
20241018,104300,266535200,22250,22350,22400,22250,444
|
|
20241018,104200,256597350,22350,22350,22350,22350,0
|
|
20241018,104100,256597350,22350,22350,22350,22350,0
|
|
20241018,104000,256597350,22350,22350,22350,22350,88
|
|
20241018,103900,254630550,22300,22300,22300,22300,364
|
|
20241018,103800,246513350,22250,22250,22250,22250,0
|
|
20241018,103700,246513350,22250,22250,22250,22250,0
|
|
20241018,103600,246513350,22250,22250,22250,22250,0
|
|
20241018,103500,246513350,22250,22250,22250,22250,150
|
|
20241018,103400,243175850,22250,22250,22250,22250,0
|
|
20241018,103300,243175850,22250,22250,22250,22250,0
|
|
20241018,103200,243175850,22250,22250,22250,22250,0
|
|
20241018,103100,243175850,22250,22250,22250,22250,0
|
|
20241018,103000,243175850,22250,22250,22250,22250,0
|
|
20241018,102900,243175850,22250,22250,22250,22250,104
|
|
20241018,102800,240861850,22300,22300,22300,22300,477
|
|
20241018,102700,230224750,22350,22350,22350,22350,226
|
|
20241018,102600,225173650,22350,22350,22350,22350,6
|
|
20241018,102500,225039550,22350,22350,22350,22350,10
|
|
20241018,102400,224816050,22350,22350,22350,22350,0
|
|
20241018,102300,224816050,22350,22350,22350,22350,0
|
|
20241018,102200,224816050,22350,22350,22350,22350,0
|
|
20241018,102100,224816050,22350,22300,22350,22300,3
|
|
20241018,102000,224749100,22300,22300,22300,22300,2
|
|
20241018,101900,224704500,22350,22350,22350,22350,379
|
|
20241018,101800,216233850,22300,22350,22350,22300,11
|
|
20241018,101700,215988100,22350,22350,22350,22350,81
|
|
20241018,101600,214177750,22350,22250,22350,22250,453
|
|
20241018,101500,204066100,22250,22250,22250,22250,87
|
|
20241018,101400,202130350,22300,22300,22300,22300,0
|
|
20241018,101300,202130350,22300,22300,22300,22300,0
|
|
20241018,101200,202130350,22300,22300,22300,22300,0
|
|
20241018,101100,202130350,22300,22300,22300,22300,6
|
|
20241018,101000,201996550,22250,22250,22250,22250,53
|
|
20241018,100900,200817300,22300,22300,22300,22300,10
|
|
20241018,100800,200594300,22250,22300,22300,22250,40
|
|
20241018,100700,199703300,22250,22300,22300,22250,25
|
|
20241018,100600,199146800,22250,22250,22250,22250,44
|
|
20241018,100500,198167800,22250,22250,22250,22250,30
|
|
20241018,100400,197500300,22250,22250,22350,22250,1797
|
|
20241018,100300,157422800,22300,22200,22300,22200,574
|
|
20241018,100200,144652150,22200,22150,22200,22150,21
|
|
20241018,100100,144186950,22150,22150,22150,22150,20
|
|
20241018,100000,143743950,22200,22200,22200,22200,21
|
|
20241018,095900,143277750,22200,22200,22200,22150,424
|
|
20241018,095800,133865950,22200,22200,22200,22200,20
|
|
20241018,095700,133421950,22200,22200,22250,22200,59
|
|
20241018,095600,132112050,22200,22200,22200,22200,34
|
|
20241018,095500,131357250,22200,22200,22200,22200,300
|
|
20241018,095400,124697250,22150,22150,22150,22150,20
|
|
20241018,095300,124254250,22150,22200,22200,22150,40
|
|
20241018,095200,123367250,22150,22150,22150,22150,20
|
|
20241018,095100,122924250,22150,22150,22150,22150,60
|
|
20241018,095000,121595250,22200,22200,22200,22200,100
|
|
20241018,094900,119375250,22250,22200,22250,22200,15
|
|
20241018,094800,119041750,22200,22150,22200,22150,75
|
|
20241018,094700,117377750,22150,22100,22150,22100,40
|
|
20241018,094600,116492750,22100,22000,22100,22000,179
|
|
20241018,094500,112541250,22000,22000,22000,22000,20
|
|
20241018,094400,112101250,22000,22050,22050,22000,28
|
|
20241018,094300,111484950,22050,22050,22050,22050,195
|
|
20241018,094200,107185200,22000,22000,22000,22000,23
|
|
20241018,094100,106679200,22000,22000,22000,22000,20
|
|
20241018,094000,106239200,22000,22000,22050,21950,109
|
|
20241018,093900,103841500,22000,22050,22050,22000,195
|
|
20241018,093800,99551300,22000,22000,22000,22000,20
|
|
20241018,093700,99111300,22000,22000,22000,22000,20
|
|
20241018,093600,98671300,22050,22050,22050,22050,233
|
|
20241018,093500,93533650,22050,22000,22050,22000,87
|
|
20241018,093400,91616300,22000,22050,22050,22000,320
|
|
20241018,093300,84561300,22050,22050,22050,22050,20
|
|
20241018,093200,84120300,22100,22100,22100,22050,22
|
|
20241018,093100,83635100,22100,22100,22100,22100,18
|
|
20241018,093000,83237300,22200,22200,22200,22200,1
|
|
20241018,092900,83215100,22150,22100,22150,22100,439
|
|
20241018,092800,73512250,22150,22150,22150,22150,1
|
|
20241018,092700,73490100,22150,22150,22150,22150,38
|
|
20241018,092600,72648400,22150,22100,22150,22100,24
|
|
20241018,092500,72117900,22100,22100,22100,22100,449
|
|
20241018,092400,62195000,22150,22150,22150,22150,20
|
|
20241018,092300,61752000,22150,22150,22150,22150,25
|
|
20241018,092200,61198250,22150,22150,22150,22150,20
|
|
20241018,092100,60755250,22150,22150,22150,22150,20
|
|
20241018,092000,60312250,22200,22200,22200,22200,0
|
|
20241018,091900,60312250,22200,22150,22200,22100,245
|
|
20241018,091800,54894750,22200,22200,22200,22200,20
|
|
20241018,091700,54450750,22200,22250,22250,22200,22
|
|
20241018,091600,53962250,22250,22150,22250,22100,359
|
|
20241018,091500,45977800,22150,22050,22150,22050,280
|
|
20241018,091400,39780900,22100,22100,22100,22100,120
|
|
20241018,091300,37128900,22150,22150,22150,22150,1
|
|
20241018,091200,37106750,22150,22150,22150,22150,55
|
|
20241018,091100,35888500,22150,22150,22150,22150,40
|
|
20241018,091000,35002500,22150,22200,22200,22150,36
|
|
20241018,090900,34203600,22250,22300,22300,22250,277
|
|
20241018,090800,28029400,22300,22300,22350,22300,305
|
|
20241018,090700,21227300,22300,22300,22300,22300,0
|
|
20241018,090600,21227300,22300,22300,22300,22300,100
|
|
20241018,090500,18997300,22300,22250,22300,22250,422
|
|
20241018,090400,9602500,22250,22200,22250,22200,174
|
|
20241018,090300,5739650,22150,22150,22150,22150,1
|
|
20241018,090200,5717500,22150,22150,22150,22150,101
|
|
20241018,090100,3480350,22200,22200,22200,22200,56
|
|
20241018,090000,2237150,22150,22150,22150,22150,101
|