656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,195200,4156617750,42050,42050,42050,42050,0
|
|
20241024,195100,4156617750,42050,42050,42050,42050,0
|
|
20241024,195000,4156617750,42050,42050,42050,42050,0
|
|
20241024,194900,4156617750,42050,42050,42050,42050,0
|
|
20241024,194800,4156617750,42050,42050,42050,42050,0
|
|
20241024,194700,4156617750,42050,42050,42050,42050,0
|
|
20241024,194600,4156617750,42050,42050,42050,42050,0
|
|
20241024,194500,4156617750,42050,42050,42050,42050,0
|
|
20241024,194400,4156617750,42050,42050,42050,42050,0
|
|
20241024,194300,4156617750,42050,42050,42050,42050,0
|
|
20241024,194200,4156617750,42050,42050,42050,42050,0
|
|
20241024,194100,4156617750,42050,42050,42050,42050,0
|
|
20241024,194000,4156617750,42050,42050,42050,42050,0
|
|
20241024,193900,4156617750,42050,42050,42050,42050,0
|
|
20241024,193800,4156617750,42050,42050,42050,42050,0
|
|
20241024,193700,4156617750,42050,42050,42050,42050,0
|
|
20241024,193600,4156617750,42050,42050,42050,42050,0
|
|
20241024,193500,4156617750,42050,42050,42050,42050,0
|
|
20241024,193400,4156617750,42050,42050,42050,42050,0
|
|
20241024,193300,4156617750,42050,42050,42050,42050,0
|
|
20241024,193200,4156617750,42050,42050,42050,42050,0
|
|
20241024,193100,4156617750,42050,42050,42050,42050,0
|
|
20241024,193000,4156617750,42050,42050,42050,42050,0
|
|
20241024,192900,4156617750,42050,42050,42050,42050,0
|
|
20241024,192800,4156617750,42050,42050,42050,42050,0
|
|
20241024,192700,4156617750,42050,42050,42050,42050,0
|
|
20241024,192600,4156617750,42050,42050,42050,42050,0
|
|
20241024,192500,4156617750,42050,42050,42050,42050,0
|
|
20241024,192400,4156617750,42050,42050,42050,42050,0
|
|
20241024,192300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,192200,4156617750,42050,42050,42050,42050,0
|
|
20241024,192100,4156617750,42050,42050,42050,42050,0
|
|
20241024,192000,4156617750,42050,42050,42050,42050,0
|
|
20241024,191900,4156617750,42050,42050,42050,42050,0
|
|
20241024,191800,4156617750,42050,42050,42050,42050,0
|
|
20241024,191700,4156617750,42050,42050,42050,42050,0
|
|
20241024,191600,4156617750,42050,42050,42050,42050,0
|
|
20241024,191500,4156617750,42050,42050,42050,42050,0
|
|
20241024,191400,4156617750,42050,42050,42050,42050,0
|
|
20241024,191300,4156617750,42050,42050,42050,42050,0
|
|
20241024,191200,4156617750,42050,42050,42050,42050,0
|
|
20241024,191100,4156617750,42050,42050,42050,42050,0
|
|
20241024,191000,4156617750,42050,42050,42050,42050,0
|
|
20241024,190900,4156617750,42050,42050,42050,42050,0
|
|
20241024,190800,4156617750,42050,42050,42050,42050,0
|
|
20241024,190700,4156617750,42050,42050,42050,42050,0
|
|
20241024,190600,4156617750,42050,42050,42050,42050,0
|
|
20241024,190500,4156617750,42050,42050,42050,42050,0
|
|
20241024,190400,4156617750,42050,42050,42050,42050,0
|
|
20241024,190300,4156617750,42050,42050,42050,42050,0
|
|
20241024,190200,4156617750,42050,42050,42050,42050,0
|
|
20241024,190100,4156617750,42050,42050,42050,42050,0
|
|
20241024,190000,4156617750,42050,42050,42050,42050,0
|
|
20241024,185900,4156617750,42050,42050,42050,42050,0
|
|
20241024,185800,4156617750,42050,42050,42050,42050,0
|
|
20241024,185700,4156617750,42050,42050,42050,42050,0
|
|
20241024,185600,4156617750,42050,42050,42050,42050,0
|
|
20241024,185500,4156617750,42050,42050,42050,42050,0
|
|
20241024,185400,4156617750,42050,42050,42050,42050,0
|
|
20241024,185300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,185200,4156617750,42050,42050,42050,42050,0
|
|
20241024,185100,4156617750,42050,42050,42050,42050,0
|
|
20241024,185000,4156617750,42050,42050,42050,42050,0
|
|
20241024,184900,4156617750,42050,42050,42050,42050,0
|
|
20241024,184800,4156617750,42050,42050,42050,42050,0
|
|
20241024,184700,4156617750,42050,42050,42050,42050,0
|
|
20241024,184600,4156617750,42050,42050,42050,42050,0
|
|
20241024,184500,4156617750,42050,42050,42050,42050,0
|
|
20241024,184400,4156617750,42050,42050,42050,42050,0
|
|
20241024,184300,4156617750,42050,42050,42050,42050,0
|
|
20241024,184200,4156617750,42050,42050,42050,42050,0
|
|
20241024,184100,4156617750,42050,42050,42050,42050,0
|
|
20241024,184000,4156617750,42050,42050,42050,42050,0
|
|
20241024,183900,4156617750,42050,42050,42050,42050,0
|
|
20241024,183800,4156617750,42050,42050,42050,42050,0
|
|
20241024,183700,4156617750,42050,42050,42050,42050,0
|
|
20241024,183600,4156617750,42050,42050,42050,42050,0
|
|
20241024,183500,4156617750,42050,42050,42050,42050,0
|
|
20241024,183400,4156617750,42050,42050,42050,42050,0
|
|
20241024,183300,4156617750,42050,42050,42050,42050,0
|
|
20241024,183200,4156617750,42050,42050,42050,42050,0
|
|
20241024,183100,4156617750,42050,42050,42050,42050,0
|
|
20241024,183000,4156617750,42050,42050,42050,42050,0
|
|
20241024,182900,4156617750,42050,42050,42050,42050,0
|
|
20241024,182800,4156617750,42050,42050,42050,42050,0
|
|
20241024,182700,4156617750,42050,42050,42050,42050,0
|
|
20241024,182600,4156617750,42050,42050,42050,42050,0
|
|
20241024,182500,4156617750,42050,42050,42050,42050,0
|
|
20241024,182400,4156617750,42050,42050,42050,42050,0
|
|
20241024,182300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,182200,4156617750,42050,42050,42050,42050,0
|
|
20241024,182100,4156617750,42050,42050,42050,42050,0
|
|
20241024,182000,4156617750,42050,42050,42050,42050,0
|
|
20241024,181900,4156617750,42050,42050,42050,42050,0
|
|
20241024,181800,4156617750,42050,42050,42050,42050,0
|
|
20241024,181700,4156617750,42050,42050,42050,42050,0
|
|
20241024,181600,4156617750,42050,42050,42050,42050,0
|
|
20241024,181500,4156617750,42050,42050,42050,42050,0
|
|
20241024,181400,4156617750,42050,42050,42050,42050,0
|
|
20241024,181300,4156617750,42050,42050,42050,42050,0
|
|
20241024,181200,4156617750,42050,42050,42050,42050,0
|
|
20241024,181100,4156617750,42050,42050,42050,42050,0
|
|
20241024,181000,4156617750,42050,42050,42050,42050,0
|
|
20241024,180900,4156617750,42050,42050,42050,42050,0
|
|
20241024,180800,4156617750,42050,42050,42050,42050,0
|
|
20241024,180700,4156617750,42050,42050,42050,42050,0
|
|
20241024,180600,4156617750,42050,42050,42050,42050,0
|
|
20241024,180500,4156617750,42050,42050,42050,42050,0
|
|
20241024,180400,4156617750,42050,42050,42050,42050,0
|
|
20241024,180300,4156617750,42050,42050,42050,42050,0
|
|
20241024,180200,4156617750,42050,42050,42050,42050,0
|
|
20241024,180100,4156617750,42050,42050,42050,42050,0
|
|
20241024,180000,4156617750,42050,42050,42050,42050,0
|
|
20241024,175900,4156617750,42050,42050,42050,42050,0
|
|
20241024,175800,4156617750,42050,42050,42050,42050,0
|
|
20241024,175700,4156617750,42050,42050,42050,42050,0
|
|
20241024,175600,4156617750,42050,42050,42050,42050,0
|
|
20241024,175500,4156617750,42050,42050,42050,42050,0
|
|
20241024,175400,4156617750,42050,42050,42050,42050,0
|
|
20241024,175300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,175200,4156617750,42050,42050,42050,42050,0
|
|
20241024,175100,4156617750,42050,42050,42050,42050,0
|
|
20241024,175000,4156617750,42050,42050,42050,42050,0
|
|
20241024,174900,4156617750,42050,42050,42050,42050,0
|
|
20241024,174800,4156617750,42050,42050,42050,42050,0
|
|
20241024,174700,4156617750,42050,42050,42050,42050,0
|
|
20241024,174600,4156617750,42050,42050,42050,42050,0
|
|
20241024,174500,4156617750,42050,42050,42050,42050,0
|
|
20241024,174400,4156617750,42050,42050,42050,42050,0
|
|
20241024,174300,4156617750,42050,42050,42050,42050,0
|
|
20241024,174200,4156617750,42050,42050,42050,42050,0
|
|
20241024,174100,4156617750,42050,42050,42050,42050,0
|
|
20241024,174000,4156617750,42050,42050,42050,42050,0
|
|
20241024,173900,4156617750,42050,42050,42050,42050,0
|
|
20241024,173800,4156617750,42050,42050,42050,42050,0
|
|
20241024,173700,4156617750,42050,42050,42050,42050,0
|
|
20241024,173600,4156617750,42050,42050,42050,42050,0
|
|
20241024,173500,4156617750,42050,42050,42050,42050,0
|
|
20241024,173400,4156617750,42050,42050,42050,42050,0
|
|
20241024,173300,4156617750,42050,42050,42050,42050,0
|
|
20241024,173200,4156617750,42050,42050,42050,42050,0
|
|
20241024,173100,4156617750,42050,42050,42050,42050,0
|
|
20241024,173000,4156617750,42050,42050,42050,42050,0
|
|
20241024,172900,4156617750,42050,42050,42050,42050,0
|
|
20241024,172800,4156617750,42050,42050,42050,42050,0
|
|
20241024,172700,4156617750,42050,42050,42050,42050,0
|
|
20241024,172600,4156617750,42050,42050,42050,42050,0
|
|
20241024,172500,4156617750,42050,42050,42050,42050,0
|
|
20241024,172400,4156617750,42050,42050,42050,42050,0
|
|
20241024,172300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,172200,4156617750,42050,42050,42050,42050,0
|
|
20241024,172100,4156617750,42050,42050,42050,42050,0
|
|
20241024,172000,4156617750,42050,42050,42050,42050,0
|
|
20241024,171900,4156617750,42050,42050,42050,42050,0
|
|
20241024,171800,4156617750,42050,42050,42050,42050,0
|
|
20241024,171700,4156617750,42050,42050,42050,42050,0
|
|
20241024,171600,4156617750,42050,42050,42050,42050,0
|
|
20241024,171500,4156617750,42050,42050,42050,42050,0
|
|
20241024,171400,4156617750,42050,42050,42050,42050,0
|
|
20241024,171300,4156617750,42050,42050,42050,42050,0
|
|
20241024,171200,4156617750,42050,42050,42050,42050,0
|
|
20241024,171100,4156617750,42050,42050,42050,42050,0
|
|
20241024,171000,4156617750,42050,42050,42050,42050,0
|
|
20241024,170900,4156617750,42050,42050,42050,42050,0
|
|
20241024,170800,4156617750,42050,42050,42050,42050,0
|
|
20241024,170700,4156617750,42050,42050,42050,42050,0
|
|
20241024,170600,4156617750,42050,42050,42050,42050,0
|
|
20241024,170500,4156617750,42050,42050,42050,42050,0
|
|
20241024,170400,4156617750,42050,42050,42050,42050,0
|
|
20241024,170300,4156617750,42050,42050,42050,42050,0
|
|
20241024,170200,4156617750,42050,42050,42050,42050,0
|
|
20241024,170100,4156617750,42050,42050,42050,42050,0
|
|
20241024,170000,4156617750,42050,42050,42050,42050,0
|
|
20241024,165900,4156617750,42050,42050,42050,42050,0
|
|
20241024,165800,4156617750,42050,42050,42050,42050,0
|
|
20241024,165700,4156617750,42050,42050,42050,42050,0
|
|
20241024,165600,4156617750,42050,42050,42050,42050,0
|
|
20241024,165500,4156617750,42050,42050,42050,42050,0
|
|
20241024,165400,4156617750,42050,42050,42050,42050,0
|
|
20241024,165300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,165200,4156617750,42050,42050,42050,42050,0
|
|
20241024,165100,4156617750,42050,42050,42050,42050,0
|
|
20241024,165000,4156617750,42050,42050,42050,42050,0
|
|
20241024,164900,4156617750,42050,42050,42050,42050,0
|
|
20241024,164800,4156617750,42050,42050,42050,42050,0
|
|
20241024,164700,4156617750,42050,42050,42050,42050,0
|
|
20241024,164600,4156617750,42050,42050,42050,42050,0
|
|
20241024,164500,4156617750,42050,42050,42050,42050,0
|
|
20241024,164400,4156617750,42050,42050,42050,42050,0
|
|
20241024,164300,4156617750,42050,42050,42050,42050,0
|
|
20241024,164200,4156617750,42050,42050,42050,42050,0
|
|
20241024,164100,4156617750,42050,42050,42050,42050,0
|
|
20241024,164000,4156617750,42050,42050,42050,42050,0
|
|
20241024,163900,4156617750,42050,42050,42050,42050,0
|
|
20241024,163800,4156617750,42050,42050,42050,42050,0
|
|
20241024,163700,4156617750,42050,42050,42050,42050,0
|
|
20241024,163600,4156617750,42050,42050,42050,42050,0
|
|
20241024,163500,4156617750,42050,42050,42050,42050,0
|
|
20241024,163400,4156617750,42050,42050,42050,42050,0
|
|
20241024,163300,4156617750,42050,42050,42050,42050,0
|
|
20241024,163200,4156617750,42050,42050,42050,42050,0
|
|
20241024,163100,4156617750,42050,42050,42050,42050,0
|
|
20241024,163000,4156617750,42050,42050,42050,42050,0
|
|
20241024,162900,4156617750,42050,42050,42050,42050,0
|
|
20241024,162800,4156617750,42050,42050,42050,42050,0
|
|
20241024,162700,4156617750,42050,42050,42050,42050,0
|
|
20241024,162600,4156617750,42050,42050,42050,42050,0
|
|
20241024,162500,4156617750,42050,42050,42050,42050,0
|
|
20241024,162400,4156617750,42050,42050,42050,42050,0
|
|
20241024,162300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,162200,4156617750,42050,42050,42050,42050,0
|
|
20241024,162100,4156617750,42050,42050,42050,42050,0
|
|
20241024,162000,4156617750,42050,42050,42050,42050,0
|
|
20241024,161900,4156617750,42050,42050,42050,42050,0
|
|
20241024,161800,4156617750,42050,42050,42050,42050,0
|
|
20241024,161700,4156617750,42050,42050,42050,42050,0
|
|
20241024,161600,4156617750,42050,42050,42050,42050,0
|
|
20241024,161500,4156617750,42050,42050,42050,42050,0
|
|
20241024,161400,4156617750,42050,42050,42050,42050,0
|
|
20241024,161300,4156617750,42050,42050,42050,42050,0
|
|
20241024,161200,4156617750,42050,42050,42050,42050,0
|
|
20241024,161100,4156617750,42050,42050,42050,42050,0
|
|
20241024,161000,4156617750,42050,42050,42050,42050,0
|
|
20241024,160900,4156617750,42050,42050,42050,42050,0
|
|
20241024,160800,4156617750,42050,42050,42050,42050,0
|
|
20241024,160700,4156617750,42050,42050,42050,42050,0
|
|
20241024,160600,4156617750,42050,42050,42050,42050,0
|
|
20241024,160500,4156617750,42050,42050,42050,42050,0
|
|
20241024,160400,4156617750,42050,42050,42050,42050,0
|
|
20241024,160300,4156617750,42050,42050,42050,42050,0
|
|
20241024,160200,4156617750,42050,42050,42050,42050,0
|
|
20241024,160100,4156617750,42050,42050,42050,42050,0
|
|
20241024,160000,4156617750,42050,42050,42050,42050,0
|
|
20241024,155900,4156617750,42050,42050,42050,42050,0
|
|
20241024,155800,4156617750,42050,42050,42050,42050,0
|
|
20241024,155700,4156617750,42050,42050,42050,42050,0
|
|
20241024,155600,4156617750,42050,42050,42050,42050,0
|
|
20241024,155500,4156617750,42050,42050,42050,42050,0
|
|
20241024,155400,4156617750,42050,42050,42050,42050,0
|
|
20241024,155300,4156617750,42050,42050,42050,42050,11726
|
|
20241024,155200,4156617750,42050,42050,42050,42050,0
|
|
20241024,155100,4156617750,42050,42050,42050,42050,0
|
|
20241024,155000,4156617750,42050,42050,42050,42050,0
|
|
20241024,154900,4156617750,42050,42050,42050,42050,0
|
|
20241024,154800,4156617750,42050,42050,42050,42050,0
|
|
20241024,154700,4156617750,42050,42050,42050,42050,0
|
|
20241024,154600,4156617750,42050,42050,42050,42050,0
|
|
20241024,154500,4156617750,42050,42050,42050,42050,0
|
|
20241024,154400,4156617750,42050,42050,42050,42050,0
|
|
20241024,154300,4156617750,42050,42050,42050,42050,0
|
|
20241024,154200,4156617750,42050,42050,42050,42050,0
|
|
20241024,154100,4156617750,42050,42050,42050,42050,0
|
|
20241024,154000,4156617750,42050,42050,42050,42050,0
|
|
20241024,153900,4156617750,42050,42050,42050,42050,0
|
|
20241024,153800,4156617750,42050,42050,42050,42050,0
|
|
20241024,153700,4156617750,42050,42050,42050,42050,0
|
|
20241024,153600,4156617750,42050,42050,42050,42050,0
|
|
20241024,153500,4156617750,42050,42050,42050,42050,0
|
|
20241024,153400,4156617750,42050,42050,42050,42050,0
|
|
20241024,153300,4156617750,42050,42050,42050,42050,0
|
|
20241024,153200,4156617750,42050,42050,42050,42050,0
|
|
20241024,153100,4156617750,42050,42050,42050,42050,0
|
|
20241024,153000,4156617750,42050,42050,42050,42050,11726
|
|
20241024,152900,3663539450,42050,42050,42050,42050,0
|
|
20241024,152800,3663539450,42050,42050,42050,42050,0
|
|
20241024,152700,3663539450,42050,42050,42050,42050,0
|
|
20241024,152600,3663539450,42050,42050,42050,42050,0
|
|
20241024,152500,3663539450,42050,42050,42050,42050,0
|
|
20241024,152400,3663539450,42050,42050,42050,42050,0
|
|
20241024,152300,3663539450,42050,42050,42050,42050,0
|
|
20241024,152200,3663539450,42050,42050,42050,42050,0
|
|
20241024,152100,3663539450,42050,42050,42050,42050,0
|
|
20241024,152000,3663539450,42050,42050,42050,42050,0
|
|
20241024,151900,3663539450,42050,42050,42100,42050,612
|
|
20241024,151800,3637793100,42050,42100,42150,42050,297
|
|
20241024,151700,3625293150,42050,42150,42150,42050,483
|
|
20241024,151600,3604955450,42150,42200,42200,42100,163
|
|
20241024,151500,3598085900,42200,42100,42200,42100,807
|
|
20241024,151400,3564074250,42100,42200,42200,42050,666
|
|
20241024,151300,3536003950,42200,42150,42200,42100,177
|
|
20241024,151200,3528540350,42200,42150,42250,42150,252
|
|
20241024,151100,3517905550,42150,42200,42250,42150,130
|
|
20241024,151000,3512418350,42200,42150,42250,42150,134
|
|
20241024,150900,3506760050,42150,42150,42250,42100,354
|
|
20241024,150800,3491833900,42150,42250,42250,42100,286
|
|
20241024,150700,3479775300,42250,42250,42250,42100,187
|
|
20241024,150600,3471884350,42150,42200,42250,42100,155
|
|
20241024,150500,3465346550,42150,42200,42250,42150,172
|
|
20241024,150400,3458087100,42200,42200,42250,42150,321
|
|
20241024,150300,3444540350,42200,42200,42200,42150,143
|
|
20241024,150200,3438506000,42200,42250,42250,42150,189
|
|
20241024,150100,3430530050,42250,42150,42250,42150,100
|
|
20241024,150000,3426311450,42150,42200,42250,42150,173
|
|
20241024,145900,3419014800,42200,42200,42200,42150,153
|
|
20241024,145800,3412558800,42200,42250,42250,42150,147
|
|
20241024,145700,3406350500,42250,42200,42250,42200,167
|
|
20241024,145600,3399297550,42200,42200,42200,42150,109
|
|
20241024,145500,3394698450,42200,42200,42200,42150,141
|
|
20241024,145400,3388748700,42200,42150,42200,42150,110
|
|
20241024,145300,3384107200,42200,42200,42200,42150,156
|
|
20241024,145200,3377524500,42150,42250,42250,42150,399
|
|
20241024,145100,3360681400,42250,42250,42250,42200,87
|
|
20241024,145000,3357006200,42200,42200,42250,42150,133
|
|
20241024,144900,3351390900,42200,42200,42250,42150,151
|
|
20241024,144800,3345019400,42200,42150,42250,42150,158
|
|
20241024,144700,3338352150,42200,42200,42200,42150,108
|
|
20241024,144600,3333795500,42200,42150,42250,42100,175
|
|
20241024,144500,3326418900,42150,42150,42250,42150,207
|
|
20241024,144400,3317691300,42150,42150,42150,42100,104
|
|
20241024,144300,3313308150,42150,42250,42250,42100,895
|
|
20241024,144200,3275537950,42250,42250,42250,42200,107
|
|
20241024,144100,3271018000,42200,42200,42250,42150,108
|
|
20241024,144000,3266459300,42200,42200,42200,42150,137
|
|
20241024,143900,3260678600,42200,42200,42200,42150,313
|
|
20241024,143800,3247470800,42200,42200,42200,42150,86
|
|
20241024,143700,3243841950,42200,42250,42250,42200,78
|
|
20241024,143600,3240547150,42200,42150,42200,42150,162
|
|
20241024,143500,3233712900,42200,42150,42200,42100,110
|
|
20241024,143400,3229076800,42150,42200,42250,42100,552
|
|
20241024,143300,3205787750,42250,42200,42250,42150,274
|
|
20241024,143200,3194215750,42250,42150,42300,42150,1961
|
|
20241024,143100,3111364350,42200,42200,42200,42150,146
|
|
20241024,143000,3105204050,42150,42150,42200,42150,103
|
|
20241024,142900,3100858100,42200,42200,42250,42150,79
|
|
20241024,142800,3097524500,42150,42200,42250,42150,111
|
|
20241024,142700,3092839150,42250,42250,42250,42150,125
|
|
20241024,142600,3087562700,42150,42150,42250,42150,135
|
|
20241024,142500,3081864450,42200,42200,42200,42150,248
|
|
20241024,142400,3071399200,42200,42100,42200,42100,741
|
|
20241024,142300,3040162050,42150,42150,42200,42100,113
|
|
20241024,142200,3035399150,42150,42150,42150,42100,112
|
|
20241024,142100,3030678600,42100,42150,42150,42100,59
|
|
20241024,142000,3028192200,42100,42000,42100,41950,1096
|
|
20241024,141900,2982121950,42000,42000,42000,41950,96
|
|
20241024,141800,2978090250,42000,42000,42000,41950,28
|
|
20241024,141700,2976914500,41950,42000,42000,41950,46
|
|
20241024,141600,2974983000,42000,41950,42000,41950,33
|
|
20241024,141500,2973597450,42000,41950,42000,41950,511
|
|
20241024,141400,2952137400,41950,41950,42000,41950,239
|
|
20241024,141300,2942110500,41950,41950,42000,41950,33
|
|
20241024,141200,2940725350,41950,41950,42000,41950,54
|
|
20241024,141100,2938458600,41950,41950,42000,41950,219
|
|
20241024,141000,2929271400,41950,41950,42000,41950,50
|
|
20241024,140900,2927171850,41950,42050,42050,41950,77
|
|
20241024,140800,2923939400,42000,42050,42050,41950,81
|
|
20241024,140700,2920537250,42000,41950,42100,41950,355
|
|
20241024,140600,2905602100,41950,42000,42050,41950,139
|
|
20241024,140500,2899763650,42050,42000,42050,42000,1114
|
|
20241024,140400,2852975150,42000,42050,42100,42000,150
|
|
20241024,140300,2846666800,42100,42050,42100,42050,116
|
|
20241024,140200,2841784800,42050,42050,42100,42050,34
|
|
20241024,140100,2840354600,42050,42050,42100,42000,127
|
|
20241024,140000,2835014550,42050,42050,42100,42050,137
|
|
20241024,135900,2829253450,42100,42050,42100,42050,53
|
|
20241024,135800,2827023850,42100,42050,42100,42050,15
|
|
20241024,135700,2826392700,42050,42100,42100,42050,19
|
|
20241024,135600,2825593400,42100,42100,42100,42050,224
|
|
20241024,135500,2816173750,42100,42050,42100,42050,39
|
|
20241024,135400,2814533300,42100,42100,42100,42100,336
|
|
20241024,135300,2800387700,42100,42200,42200,42100,65
|
|
20241024,135200,2797650250,42150,42100,42150,42100,85
|
|
20241024,135100,2794067650,42150,42150,42150,42150,118
|
|
20241024,135000,2789093950,42100,42150,42150,42100,197
|
|
20241024,134900,2780790600,42150,42200,42200,42150,17
|
|
20241024,134800,2780073400,42200,42200,42200,42150,25
|
|
20241024,134700,2779018650,42200,42200,42200,42150,23
|
|
20241024,134600,2778048400,42150,42200,42200,42150,16
|
|
20241024,134500,2777373400,42200,42200,42200,42150,14
|
|
20241024,134400,2776782850,42200,42200,42200,42150,17
|
|
20241024,134300,2776065650,42200,42200,42200,42150,18
|
|
20241024,134200,2775306250,42200,42200,42200,42150,25
|
|
20241024,134100,2774251450,42200,42150,42200,42150,33
|
|
20241024,134000,2772860100,42200,42200,42200,42200,12
|
|
20241024,133900,2772353700,42200,42200,42200,42200,15
|
|
20241024,133800,2771720700,42200,42200,42200,42200,0
|
|
20241024,133700,2771720700,42200,42200,42200,42200,14
|
|
20241024,133600,2771129900,42200,42200,42200,42200,12
|
|
20241024,133500,2770623500,42200,42200,42200,42200,15
|
|
20241024,133400,2769990500,42150,42200,42200,42150,24
|
|
20241024,133300,2768978700,42200,42200,42200,42200,12
|
|
20241024,133200,2768472300,42250,42200,42250,42150,44
|
|
20241024,133100,2766615350,42200,42200,42250,42200,13
|
|
20241024,133000,2766066400,42250,42250,42250,42200,8
|
|
20241024,132900,2765728450,42250,42200,42250,42200,22
|
|
20241024,132800,2764799250,42200,42200,42250,42200,14
|
|
20241024,132700,2764208100,42250,42250,42250,42200,14
|
|
20241024,132600,2763616800,42250,42250,42250,42250,9
|
|
20241024,132500,2763236550,42200,42200,42200,42200,5
|
|
20241024,132400,2763025550,42150,42250,42250,42150,17
|
|
20241024,132300,2762308100,42250,42250,42250,42200,72
|
|
20241024,132200,2759269050,42250,42250,42250,42200,14
|
|
20241024,132100,2758677650,42250,42250,42250,42250,7
|
|
20241024,132000,2758381900,42300,42250,42300,42250,36
|
|
20241024,131900,2756859950,42250,42200,42300,42200,425
|
|
20241024,131800,2738906200,42300,42100,42300,42100,5329
|
|
20241024,131700,2514408900,42100,42100,42100,42100,111
|
|
20241024,131600,2509735800,42100,42100,42100,42100,22
|
|
20241024,131500,2508809600,42100,42100,42100,42100,11
|
|
20241024,131400,2508346500,42100,42100,42100,42100,9
|
|
20241024,131300,2507967600,42100,42100,42100,42100,51
|
|
20241024,131200,2505820500,42100,42100,42100,42100,19
|
|
20241024,131100,2505020600,42100,42100,42100,42100,4
|
|
20241024,131000,2504852200,42100,42100,42100,42050,97
|
|
20241024,130900,2500768550,42050,42100,42100,42050,141
|
|
20241024,130800,2494832800,42100,42100,42100,42100,11
|
|
20241024,130700,2494369700,42100,42100,42100,42100,14
|
|
20241024,130600,2493780300,42100,42100,42100,42100,15
|
|
20241024,130500,2493148800,42100,42100,42100,42100,11
|
|
20241024,130400,2492685700,42100,42100,42100,42050,62
|
|
20241024,130300,2490078000,42100,42050,42100,42050,75
|
|
20241024,130200,2486923550,42050,42000,42050,42000,193
|
|
20241024,130100,2478808050,42000,42050,42050,42000,24
|
|
20241024,130000,2477799100,42000,42050,42050,42000,9
|
|
20241024,125900,2477420850,42050,42050,42050,42050,24
|
|
20241024,125800,2476411650,42050,42050,42050,42000,30
|
|
20241024,125700,2475150850,42050,42050,42050,42050,9
|
|
20241024,125600,2474772400,42050,42050,42050,42050,14
|
|
20241024,125500,2474183700,42050,42050,42050,42050,9
|
|
20241024,125400,2473805250,42050,42050,42050,42050,14
|
|
20241024,125300,2473216550,42050,42050,42050,42050,0
|
|
20241024,125200,2473216550,42050,42050,42050,42050,12
|
|
20241024,125100,2472711950,42050,42050,42050,42050,91
|
|
20241024,125000,2468885400,42000,42050,42050,42000,25
|
|
20241024,124900,2467834350,42000,42000,42050,42000,77
|
|
20241024,124800,2464600000,42000,42050,42050,42000,12
|
|
20241024,124700,2464095650,42000,42000,42050,42000,17
|
|
20241024,124600,2463381250,42050,42000,42050,41950,658
|
|
20241024,124500,2435744850,42000,42000,42000,42000,333
|
|
20241024,124400,2421758850,42000,42000,42050,42000,106
|
|
20241024,124300,2417306350,42000,42050,42050,42000,27
|
|
20241024,124200,2416171650,42050,42000,42050,42000,184
|
|
20241024,124100,2408443350,42050,42000,42050,42000,11
|
|
20241024,124000,2407981000,42000,42000,42050,42000,47
|
|
20241024,123900,2406006600,42050,42000,42050,42000,27
|
|
20241024,123800,2404871500,42000,42000,42000,42000,4
|
|
20241024,123700,2404703500,42050,42000,42050,42000,289
|
|
20241024,123600,2392565000,42050,42050,42050,42000,17
|
|
20241024,123500,2391850400,42050,42000,42050,42000,15
|
|
20241024,123400,2391219850,42050,42000,42050,42000,9
|
|
20241024,123300,2390841650,42050,42050,42050,42000,16
|
|
20241024,123200,2390169150,42050,42000,42050,42000,25
|
|
20241024,123100,2389118150,42050,42050,42050,42000,48
|
|
20241024,123000,2387100000,42000,42050,42050,42000,173
|
|
20241024,122900,2379833850,42050,42000,42050,42000,17
|
|
20241024,122800,2379119200,42050,42000,42050,42000,16
|
|
20241024,122700,2378446650,42050,42000,42050,42000,114
|
|
20241024,122600,2373658450,42050,42050,42050,42000,24
|
|
20241024,122500,2372649450,42050,42000,42050,42000,22
|
|
20241024,122400,2371724600,42050,42000,42050,42000,18
|
|
20241024,122300,2370967950,42050,42100,42100,42000,5254
|
|
20241024,122200,2150230300,42100,42050,42100,42050,17
|
|
20241024,122100,2149514850,42100,42050,42100,42050,16
|
|
20241024,122000,2148841500,42100,42100,42100,42050,15
|
|
20241024,121900,2148210200,42100,42050,42100,42050,16
|
|
20241024,121800,2147536950,42050,42050,42100,42050,723
|
|
20241024,121700,2117125700,42100,42100,42200,42100,70
|
|
20241024,121600,2114177400,42150,42050,42200,42050,481
|
|
20241024,121500,2093918450,42050,42000,42050,42000,18
|
|
20241024,121400,2093161800,42050,42000,42050,42000,20
|
|
20241024,121300,2092321450,42050,42050,42050,42000,251
|
|
20241024,121200,2081768950,42050,42000,42050,42000,551
|
|
20241024,121100,2058626800,42050,42050,42100,42050,31
|
|
20241024,121000,2057322900,42050,42100,42100,42050,108
|
|
20241024,120900,2052776850,42050,42150,42150,42050,213
|
|
20241024,120800,2043809600,42150,42100,42150,42100,8
|
|
20241024,120700,2043472700,42150,42150,42150,42150,74
|
|
20241024,120600,2040353600,42150,42200,42200,42050,294
|
|
20241024,120500,2027948350,42100,42100,42200,42000,356
|
|
20241024,120400,2012955700,42050,42050,42050,42050,4
|
|
20241024,120300,2012787500,42100,42050,42100,42000,324
|
|
20241024,120200,1999163500,42050,42050,42050,42000,50
|
|
20241024,120100,1997062250,42000,42100,42100,42000,22
|
|
20241024,120000,1996137350,42100,42050,42100,42000,331
|
|
20241024,115900,1982228400,42100,42100,42100,42050,105
|
|
20241024,115800,1977812350,42100,42100,42100,42050,14
|
|
20241024,115700,1977223150,42050,42050,42050,42050,13
|
|
20241024,115600,1976676500,42100,42100,42100,42050,37
|
|
20241024,115500,1975119750,42100,42050,42100,42050,68
|
|
20241024,115400,1972259700,42150,42150,42200,42150,638
|
|
20241024,115300,1945342700,42100,42050,42150,42050,348
|
|
20241024,115200,1930684350,42050,42050,42050,42000,182
|
|
20241024,115100,1923036450,42050,42100,42100,42000,164
|
|
20241024,115000,1916141400,42200,42250,42250,42050,346
|
|
20241024,114900,1901587800,42250,42200,42250,42100,97
|
|
20241024,114800,1897492750,42200,42050,42200,42050,554
|
|
20241024,114700,1874164850,42050,42100,42100,42050,35
|
|
20241024,114600,1872691600,42100,42100,42100,42050,26
|
|
20241024,114500,1871598000,42100,42050,42100,42050,14
|
|
20241024,114400,1871008850,42100,42050,42100,42050,100
|
|
20241024,114300,1866799700,42050,42100,42100,42050,39
|
|
20241024,114200,1865159200,42100,42200,42200,42000,85
|
|
20241024,114100,1861576850,42200,42150,42200,42000,148
|
|
20241024,114000,1855347750,42050,42100,42150,42000,212
|
|
20241024,113900,1846435850,42100,42150,42150,42050,26
|
|
20241024,113800,1845341450,42050,42150,42150,42050,29
|
|
20241024,113700,1844121800,42150,42100,42150,42050,32
|
|
20241024,113600,1842774800,42050,42200,42200,42050,48
|
|
20241024,113500,1840755100,42200,42200,42200,42050,21
|
|
20241024,113400,1839869650,42200,42050,42200,42050,252
|
|
20241024,113300,1829257700,42100,42100,42100,42050,18
|
|
20241024,113200,1828500100,42050,42100,42100,42050,17
|
|
20241024,113100,1827784650,42050,42050,42150,42050,487
|
|
20241024,113000,1807285100,42050,42000,42050,42000,62
|
|
20241024,112900,1804680100,42050,42050,42100,42050,417
|
|
20241024,112800,1787144600,42050,42100,42100,42050,86
|
|
20241024,112700,1783527900,42050,42050,42100,42050,78
|
|
20241024,112600,1780247800,42050,42050,42100,42050,119
|
|
20241024,112500,1775242600,42050,42050,42100,42050,220
|
|
20241024,112400,1765991000,42050,42100,42150,42050,186
|
|
20241024,112300,1758160800,42100,42100,42150,42100,26
|
|
20241024,112200,1757066050,42150,42100,42150,42100,50
|
|
20241024,112100,1754960050,42150,42100,42150,42100,47
|
|
20241024,112000,1752980900,42100,42150,42150,42100,20
|
|
20241024,111900,1752138650,42150,42150,42150,42100,52
|
|
20241024,111800,1749948750,42100,42150,42150,42100,90
|
|
20241024,111700,1746159200,42150,42100,42150,42100,43
|
|
20241024,111600,1744348400,42150,42150,42150,42100,28
|
|
20241024,111500,1743169450,42150,42100,42150,42100,121
|
|
20241024,111400,1738074550,42100,42150,42150,42100,13
|
|
20241024,111300,1737526800,42150,42150,42150,42100,18
|
|
20241024,111200,1736768350,42100,42150,42150,42100,165
|
|
20241024,111100,1729816100,42200,42100,42200,42100,21
|
|
20241024,111000,1728930400,42200,42150,42200,42100,211
|
|
20241024,110900,1720031600,42150,42150,42150,42100,574
|
|
20241024,110800,1695839050,42150,42150,42150,42100,22
|
|
20241024,110700,1694911950,42100,42150,42150,42100,162
|
|
20241024,110600,1688083950,42150,42150,42150,42100,471
|
|
20241024,110500,1668253700,42100,42100,42150,42100,85
|
|
20241024,110400,1664674700,42100,42100,42150,42100,73
|
|
20241024,110300,1661600700,42100,42100,42150,42100,39
|
|
20241024,110200,1659958200,42150,42150,42150,42100,54
|
|
20241024,110100,1657682300,42100,42150,42150,42100,31
|
|
20241024,110000,1656376900,42150,42100,42150,42100,71
|
|
20241024,105900,1653387100,42100,42150,42150,42100,92
|
|
20241024,105800,1649513350,42150,42150,42150,42100,24
|
|
20241024,105700,1648502000,42100,42150,42150,42100,185
|
|
20241024,105600,1640704500,42150,42150,42150,42100,63
|
|
20241024,105500,1638050600,42100,42150,42150,42100,41
|
|
20241024,105400,1636324000,42100,42150,42150,42100,47
|
|
20241024,105300,1634344700,42150,42100,42150,42100,63
|
|
20241024,105200,1631691350,42100,42150,42150,42100,39
|
|
20241024,105100,1630049000,42100,42100,42150,42100,53
|
|
20241024,105000,1627817150,42100,42150,42150,42100,31
|
|
20241024,104900,1626511750,42150,42150,42150,42100,39
|
|
20241024,104800,1624869200,42150,42100,42150,42100,62
|
|
20241024,104700,1622258450,42100,42150,42150,42100,34
|
|
20241024,104600,1620826600,42150,42150,42150,42100,17
|
|
20241024,104500,1620110250,42100,42150,42150,42100,211
|
|
20241024,104400,1611216900,42150,42200,42200,42150,16
|
|
20241024,104300,1610541950,42150,42200,42200,42150,32
|
|
20241024,104200,1609192550,42200,42200,42250,42200,698
|
|
20241024,104100,1579736750,42200,42200,42200,42150,68
|
|
20241024,104000,1576868450,42150,42100,42200,42100,276
|
|
20241024,103900,1565235100,42100,42200,42200,42100,515
|
|
20241024,103800,1543510200,42250,42200,42300,42200,46
|
|
20241024,103700,1541568150,42200,42300,42300,42200,17
|
|
20241024,103600,1540849950,42250,42300,42300,42200,82
|
|
20241024,103500,1537387950,42200,42200,42300,42200,92
|
|
20241024,103400,1533499200,42200,42200,42300,42200,33
|
|
20241024,103300,1532105100,42200,42300,42300,42200,162
|
|
20241024,103200,1525267700,42200,42300,42300,42200,59
|
|
20241024,103100,1522776250,42250,42250,42300,42250,65
|
|
20241024,103000,1520029800,42250,42250,42300,42250,150
|
|
20241024,102900,1513691800,42250,42300,42300,42250,31
|
|
20241024,102800,1512380750,42300,42300,42350,42250,80
|
|
20241024,102700,1508996800,42350,42250,42350,42200,115
|
|
20241024,102600,1504132550,42200,42300,42300,42200,98
|
|
20241024,102500,1499987650,42250,42200,42300,42200,1841
|
|
20241024,102400,1422236450,42150,42150,42200,42150,78
|
|
20241024,102300,1418948550,42150,42150,42200,42150,15
|
|
20241024,102200,1418316200,42150,42200,42200,42150,9
|
|
20241024,102100,1417936600,42150,42150,42200,42150,548
|
|
20241024,102000,1394824300,42100,42100,42200,42100,397
|
|
20241024,101900,1378097450,42100,42100,42100,42100,26
|
|
20241024,101800,1377002850,42150,42100,42150,42100,7
|
|
20241024,101700,1376708050,42150,42150,42150,42150,13
|
|
20241024,101600,1376160100,42150,42150,42150,42150,1
|
|
20241024,101500,1376117950,42200,42200,42200,42200,6
|
|
20241024,101400,1375864750,42050,42050,42150,42050,248
|
|
20241024,101300,1365426000,42050,42050,42050,42000,351
|
|
20241024,101200,1350667450,42000,42050,42050,42000,25
|
|
20241024,101100,1349617350,42000,42100,42100,42000,166
|
|
20241024,101000,1342632800,42100,42150,42200,42100,193
|
|
20241024,100900,1334503200,42200,42150,42200,42150,5
|
|
20241024,100800,1334292250,42150,42200,42200,42100,168
|
|
20241024,100700,1327214300,42200,42050,42200,42050,45
|
|
20241024,100600,1325321600,42200,42050,42200,42050,625
|
|
20241024,100500,1299006950,42000,42000,42050,42000,184
|
|
20241024,100400,1291276850,42000,42000,42000,42000,42
|
|
20241024,100300,1289512850,42050,42150,42150,42000,15
|
|
20241024,100200,1288882300,42150,42100,42150,42050,400
|
|
20241024,100100,1272060650,42050,42150,42150,42050,29
|
|
20241024,100000,1270840950,42150,42150,42150,42050,26
|
|
20241024,095900,1269747000,42150,42100,42150,42050,33
|
|
20241024,095800,1268358950,42150,42150,42150,42100,49
|
|
20241024,095700,1266295500,42100,42150,42150,42100,35
|
|
20241024,095600,1264821300,42150,42150,42150,42100,12
|
|
20241024,095500,1264315700,42150,42150,42150,42150,7
|
|
20241024,095400,1264020650,42150,42150,42150,42150,1
|
|
20241024,095300,1263978500,42150,42050,42200,42050,766
|
|
20241024,095200,1231732100,42050,42000,42050,42000,331
|
|
20241024,095100,1217821450,42000,41950,42000,41950,16
|
|
20241024,095000,1217149550,42000,42050,42050,41950,317
|
|
20241024,094900,1203850400,42050,42050,42050,42050,2
|
|
20241024,094800,1203766300,42050,42000,42050,41950,3366
|
|
20241024,094700,1062407000,42000,42050,42050,42000,378
|
|
20241024,094600,1046530850,42000,42050,42100,42000,601
|
|
20241024,094500,1021261000,42100,42050,42100,42000,2118
|
|
20241024,094400,932222750,42050,42050,42050,42000,36
|
|
20241024,094300,930709000,42000,42050,42100,42000,414
|
|
20241024,094200,913304000,42100,42100,42100,42050,542
|
|
20241024,094100,890512700,42100,42100,42100,42100,4
|
|
20241024,094000,890344300,42100,42100,42100,42050,73
|
|
20241024,093900,887273200,42150,42100,42150,42050,150
|
|
20241024,093800,880959800,42150,42150,42150,42150,3
|
|
20241024,093700,880833350,42150,42200,42200,42050,317
|
|
20241024,093600,867480350,42150,42200,42200,42150,17
|
|
20241024,093500,866763550,42200,42150,42200,42150,291
|
|
20241024,093400,854492100,42150,42100,42150,42100,158
|
|
20241024,093300,847836000,42150,42200,42200,42100,22
|
|
20241024,093200,846908700,42200,42200,42200,42150,231
|
|
20241024,093100,837162750,42200,42200,42200,42150,9
|
|
20241024,093000,836783150,42200,42150,42200,42150,22
|
|
20241024,092900,835855350,42200,42200,42200,42200,104
|
|
20241024,092800,831466550,42100,42150,42200,42100,149
|
|
20241024,092700,825186100,42150,42150,42250,42050,535
|
|
20241024,092600,802631450,42150,42150,42150,42100,27
|
|
20241024,092500,801493600,42150,42250,42250,42100,461
|
|
20241024,092400,782070650,42200,42100,42250,42100,1395
|
|
20241024,092300,723232700,42150,42150,42150,42100,100
|
|
20241024,092200,719022450,42100,42150,42150,42100,98
|
|
20241024,092100,714896150,42100,42100,42150,42100,158
|
|
20241024,092000,708239100,42150,42100,42150,42100,465
|
|
20241024,091900,688662400,42100,42050,42100,41950,578
|
|
20241024,091800,664365200,42050,42050,42050,42000,184
|
|
20241024,091700,656633900,42100,42100,42100,41950,140
|
|
20241024,091600,650745150,42100,42100,42100,42100,23
|
|
20241024,091500,649776850,42100,42000,42100,41950,783
|
|
20241024,091400,616852850,42000,42050,42100,41950,4352
|
|
20241024,091300,433991000,42050,42100,42200,42000,1910
|
|
20241024,091200,353645950,42100,42100,42100,41950,286
|
|
20241024,091100,341626100,42100,41900,42100,41850,1132
|
|
20241024,091000,294135100,41850,42000,42000,41850,817
|
|
20241024,090900,259880650,41950,42050,42050,41950,1705
|
|
20241024,090800,188296700,42000,42100,42100,42000,527
|
|
20241024,090700,166138400,42050,42000,42100,42000,183
|
|
20241024,090600,158443550,42000,42100,42150,42000,229
|
|
20241024,090500,148808800,42100,41950,42100,41950,192
|
|
20241024,090400,140742050,42000,42050,42100,42000,206
|
|
20241024,090300,132088200,42000,42000,42200,42000,408
|
|
20241024,090200,114933300,42200,42000,42200,41950,53
|
|
20241024,090100,112706900,41950,41950,42200,41950,1178
|
|
20241024,090000,63081550,42150,42000,42150,41950,1502
|