655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,195200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,195100,3420162750,23100,23100,23100,23100,0
|
|
20241018,195000,3420162750,23100,23100,23100,23100,0
|
|
20241018,194900,3420162750,23100,23100,23100,23100,0
|
|
20241018,194800,3420162750,23100,23100,23100,23100,0
|
|
20241018,194700,3420162750,23100,23100,23100,23100,0
|
|
20241018,194600,3420162750,23100,23100,23100,23100,0
|
|
20241018,194500,3420162750,23100,23100,23100,23100,0
|
|
20241018,194400,3420162750,23100,23100,23100,23100,0
|
|
20241018,194300,3420162750,23100,23100,23100,23100,0
|
|
20241018,194200,3420162750,23100,23100,23100,23100,0
|
|
20241018,194100,3420162750,23100,23100,23100,23100,0
|
|
20241018,194000,3420162750,23100,23100,23100,23100,0
|
|
20241018,193900,3420162750,23100,23100,23100,23100,0
|
|
20241018,193800,3420162750,23100,23100,23100,23100,0
|
|
20241018,193700,3420162750,23100,23100,23100,23100,0
|
|
20241018,193600,3420162750,23100,23100,23100,23100,0
|
|
20241018,193500,3420162750,23100,23100,23100,23100,0
|
|
20241018,193400,3420162750,23100,23100,23100,23100,0
|
|
20241018,193300,3420162750,23100,23100,23100,23100,0
|
|
20241018,193200,3420162750,23100,23100,23100,23100,0
|
|
20241018,193100,3420162750,23100,23100,23100,23100,0
|
|
20241018,193000,3420162750,23100,23100,23100,23100,0
|
|
20241018,192900,3420162750,23100,23100,23100,23100,0
|
|
20241018,192800,3420162750,23100,23100,23100,23100,0
|
|
20241018,192700,3420162750,23100,23100,23100,23100,0
|
|
20241018,192600,3420162750,23100,23100,23100,23100,0
|
|
20241018,192500,3420162750,23100,23100,23100,23100,0
|
|
20241018,192400,3420162750,23100,23100,23100,23100,0
|
|
20241018,192300,3420162750,23100,23100,23100,23100,0
|
|
20241018,192200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,192100,3420162750,23100,23100,23100,23100,0
|
|
20241018,192000,3420162750,23100,23100,23100,23100,0
|
|
20241018,191900,3420162750,23100,23100,23100,23100,0
|
|
20241018,191800,3420162750,23100,23100,23100,23100,0
|
|
20241018,191700,3420162750,23100,23100,23100,23100,0
|
|
20241018,191600,3420162750,23100,23100,23100,23100,0
|
|
20241018,191500,3420162750,23100,23100,23100,23100,0
|
|
20241018,191400,3420162750,23100,23100,23100,23100,0
|
|
20241018,191300,3420162750,23100,23100,23100,23100,0
|
|
20241018,191200,3420162750,23100,23100,23100,23100,0
|
|
20241018,191100,3420162750,23100,23100,23100,23100,0
|
|
20241018,191000,3420162750,23100,23100,23100,23100,0
|
|
20241018,190900,3420162750,23100,23100,23100,23100,0
|
|
20241018,190800,3420162750,23100,23100,23100,23100,0
|
|
20241018,190700,3420162750,23100,23100,23100,23100,0
|
|
20241018,190600,3420162750,23100,23100,23100,23100,0
|
|
20241018,190500,3420162750,23100,23100,23100,23100,0
|
|
20241018,190400,3420162750,23100,23100,23100,23100,0
|
|
20241018,190300,3420162750,23100,23100,23100,23100,0
|
|
20241018,190200,3420162750,23100,23100,23100,23100,0
|
|
20241018,190100,3420162750,23100,23100,23100,23100,0
|
|
20241018,190000,3420162750,23100,23100,23100,23100,0
|
|
20241018,185900,3420162750,23100,23100,23100,23100,0
|
|
20241018,185800,3420162750,23100,23100,23100,23100,0
|
|
20241018,185700,3420162750,23100,23100,23100,23100,0
|
|
20241018,185600,3420162750,23100,23100,23100,23100,0
|
|
20241018,185500,3420162750,23100,23100,23100,23100,0
|
|
20241018,185400,3420162750,23100,23100,23100,23100,0
|
|
20241018,185300,3420162750,23100,23100,23100,23100,0
|
|
20241018,185200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,185100,3420162750,23100,23100,23100,23100,0
|
|
20241018,185000,3420162750,23100,23100,23100,23100,0
|
|
20241018,184900,3420162750,23100,23100,23100,23100,0
|
|
20241018,184800,3420162750,23100,23100,23100,23100,0
|
|
20241018,184700,3420162750,23100,23100,23100,23100,0
|
|
20241018,184600,3420162750,23100,23100,23100,23100,0
|
|
20241018,184500,3420162750,23100,23100,23100,23100,0
|
|
20241018,184400,3420162750,23100,23100,23100,23100,0
|
|
20241018,184300,3420162750,23100,23100,23100,23100,0
|
|
20241018,184200,3420162750,23100,23100,23100,23100,0
|
|
20241018,184100,3420162750,23100,23100,23100,23100,0
|
|
20241018,184000,3420162750,23100,23100,23100,23100,0
|
|
20241018,183900,3420162750,23100,23100,23100,23100,0
|
|
20241018,183800,3420162750,23100,23100,23100,23100,0
|
|
20241018,183700,3420162750,23100,23100,23100,23100,0
|
|
20241018,183600,3420162750,23100,23100,23100,23100,0
|
|
20241018,183500,3420162750,23100,23100,23100,23100,0
|
|
20241018,183400,3420162750,23100,23100,23100,23100,0
|
|
20241018,183300,3420162750,23100,23100,23100,23100,0
|
|
20241018,183200,3420162750,23100,23100,23100,23100,0
|
|
20241018,183100,3420162750,23100,23100,23100,23100,0
|
|
20241018,183000,3420162750,23100,23100,23100,23100,0
|
|
20241018,182900,3420162750,23100,23100,23100,23100,0
|
|
20241018,182800,3420162750,23100,23100,23100,23100,0
|
|
20241018,182700,3420162750,23100,23100,23100,23100,0
|
|
20241018,182600,3420162750,23100,23100,23100,23100,0
|
|
20241018,182500,3420162750,23100,23100,23100,23100,0
|
|
20241018,182400,3420162750,23100,23100,23100,23100,0
|
|
20241018,182300,3420162750,23100,23100,23100,23100,0
|
|
20241018,182200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,182100,3420162750,23100,23100,23100,23100,0
|
|
20241018,182000,3420162750,23100,23100,23100,23100,0
|
|
20241018,181900,3420162750,23100,23100,23100,23100,0
|
|
20241018,181800,3420162750,23100,23100,23100,23100,0
|
|
20241018,181700,3420162750,23100,23100,23100,23100,0
|
|
20241018,181600,3420162750,23100,23100,23100,23100,0
|
|
20241018,181500,3420162750,23100,23100,23100,23100,0
|
|
20241018,181400,3420162750,23100,23100,23100,23100,0
|
|
20241018,181300,3420162750,23100,23100,23100,23100,0
|
|
20241018,181200,3420162750,23100,23100,23100,23100,0
|
|
20241018,181100,3420162750,23100,23100,23100,23100,0
|
|
20241018,181000,3420162750,23100,23100,23100,23100,0
|
|
20241018,180900,3420162750,23100,23100,23100,23100,0
|
|
20241018,180800,3420162750,23100,23100,23100,23100,0
|
|
20241018,180700,3420162750,23100,23100,23100,23100,0
|
|
20241018,180600,3420162750,23100,23100,23100,23100,0
|
|
20241018,180500,3420162750,23100,23100,23100,23100,0
|
|
20241018,180400,3420162750,23100,23100,23100,23100,0
|
|
20241018,180300,3420162750,23100,23100,23100,23100,0
|
|
20241018,180200,3420162750,23100,23100,23100,23100,0
|
|
20241018,180100,3420162750,23100,23100,23100,23100,0
|
|
20241018,180000,3420162750,23100,23100,23100,23100,0
|
|
20241018,175900,3420162750,23100,23100,23100,23100,0
|
|
20241018,175800,3420162750,23100,23100,23100,23100,0
|
|
20241018,175700,3420162750,23100,23100,23100,23100,0
|
|
20241018,175600,3420162750,23100,23100,23100,23100,0
|
|
20241018,175500,3420162750,23100,23100,23100,23100,0
|
|
20241018,175400,3420162750,23100,23100,23100,23100,0
|
|
20241018,175300,3420162750,23100,23100,23100,23100,0
|
|
20241018,175200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,175100,3420162750,23100,23100,23100,23100,0
|
|
20241018,175000,3420162750,23100,23100,23100,23100,0
|
|
20241018,174900,3420162750,23100,23100,23100,23100,0
|
|
20241018,174800,3420162750,23100,23100,23100,23100,0
|
|
20241018,174700,3420162750,23100,23100,23100,23100,0
|
|
20241018,174600,3420162750,23100,23100,23100,23100,0
|
|
20241018,174500,3420162750,23100,23100,23100,23100,0
|
|
20241018,174400,3420162750,23100,23100,23100,23100,0
|
|
20241018,174300,3420162750,23100,23100,23100,23100,0
|
|
20241018,174200,3420162750,23100,23100,23100,23100,0
|
|
20241018,174100,3420162750,23100,23100,23100,23100,0
|
|
20241018,174000,3420162750,23100,23100,23100,23100,0
|
|
20241018,173900,3420162750,23100,23100,23100,23100,0
|
|
20241018,173800,3420162750,23100,23100,23100,23100,0
|
|
20241018,173700,3420162750,23100,23100,23100,23100,0
|
|
20241018,173600,3420162750,23100,23100,23100,23100,0
|
|
20241018,173500,3420162750,23100,23100,23100,23100,0
|
|
20241018,173400,3420162750,23100,23100,23100,23100,0
|
|
20241018,173300,3420162750,23100,23100,23100,23100,0
|
|
20241018,173200,3420162750,23100,23100,23100,23100,0
|
|
20241018,173100,3420162750,23100,23100,23100,23100,0
|
|
20241018,173000,3420162750,23100,23100,23100,23100,0
|
|
20241018,172900,3420162750,23100,23100,23100,23100,0
|
|
20241018,172800,3420162750,23100,23100,23100,23100,0
|
|
20241018,172700,3420162750,23100,23100,23100,23100,0
|
|
20241018,172600,3420162750,23100,23100,23100,23100,0
|
|
20241018,172500,3420162750,23100,23100,23100,23100,0
|
|
20241018,172400,3420162750,23100,23100,23100,23100,0
|
|
20241018,172300,3420162750,23100,23100,23100,23100,0
|
|
20241018,172200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,172100,3420162750,23100,23100,23100,23100,0
|
|
20241018,172000,3420162750,23100,23100,23100,23100,0
|
|
20241018,171900,3420162750,23100,23100,23100,23100,0
|
|
20241018,171800,3420162750,23100,23100,23100,23100,0
|
|
20241018,171700,3420162750,23100,23100,23100,23100,0
|
|
20241018,171600,3420162750,23100,23100,23100,23100,0
|
|
20241018,171500,3420162750,23100,23100,23100,23100,0
|
|
20241018,171400,3420162750,23100,23100,23100,23100,0
|
|
20241018,171300,3420162750,23100,23100,23100,23100,0
|
|
20241018,171200,3420162750,23100,23100,23100,23100,0
|
|
20241018,171100,3420162750,23100,23100,23100,23100,0
|
|
20241018,171000,3420162750,23100,23100,23100,23100,0
|
|
20241018,170900,3420162750,23100,23100,23100,23100,0
|
|
20241018,170800,3420162750,23100,23100,23100,23100,0
|
|
20241018,170700,3420162750,23100,23100,23100,23100,0
|
|
20241018,170600,3420162750,23100,23100,23100,23100,0
|
|
20241018,170500,3420162750,23100,23100,23100,23100,0
|
|
20241018,170400,3420162750,23100,23100,23100,23100,0
|
|
20241018,170300,3420162750,23100,23100,23100,23100,0
|
|
20241018,170200,3420162750,23100,23100,23100,23100,0
|
|
20241018,170100,3420162750,23100,23100,23100,23100,0
|
|
20241018,170000,3420162750,23100,23100,23100,23100,0
|
|
20241018,165900,3420162750,23100,23100,23100,23100,0
|
|
20241018,165800,3420162750,23100,23100,23100,23100,0
|
|
20241018,165700,3420162750,23100,23100,23100,23100,0
|
|
20241018,165600,3420162750,23100,23100,23100,23100,0
|
|
20241018,165500,3420162750,23100,23100,23100,23100,0
|
|
20241018,165400,3420162750,23100,23100,23100,23100,0
|
|
20241018,165300,3420162750,23100,23100,23100,23100,0
|
|
20241018,165200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,165100,3420162750,23100,23100,23100,23100,0
|
|
20241018,165000,3420162750,23100,23100,23100,23100,0
|
|
20241018,164900,3420162750,23100,23100,23100,23100,0
|
|
20241018,164800,3420162750,23100,23100,23100,23100,0
|
|
20241018,164700,3420162750,23100,23100,23100,23100,0
|
|
20241018,164600,3420162750,23100,23100,23100,23100,0
|
|
20241018,164500,3420162750,23100,23100,23100,23100,0
|
|
20241018,164400,3420162750,23100,23100,23100,23100,0
|
|
20241018,164300,3420162750,23100,23100,23100,23100,0
|
|
20241018,164200,3420162750,23100,23100,23100,23100,0
|
|
20241018,164100,3420162750,23100,23100,23100,23100,0
|
|
20241018,164000,3420162750,23100,23100,23100,23100,0
|
|
20241018,163900,3420162750,23100,23100,23100,23100,0
|
|
20241018,163800,3420162750,23100,23100,23100,23100,0
|
|
20241018,163700,3420162750,23100,23100,23100,23100,0
|
|
20241018,163600,3420162750,23100,23100,23100,23100,0
|
|
20241018,163500,3420162750,23100,23100,23100,23100,0
|
|
20241018,163400,3420162750,23100,23100,23100,23100,0
|
|
20241018,163300,3420162750,23100,23100,23100,23100,0
|
|
20241018,163200,3420162750,23100,23100,23100,23100,0
|
|
20241018,163100,3420162750,23100,23100,23100,23100,0
|
|
20241018,163000,3420162750,23100,23100,23100,23100,0
|
|
20241018,162900,3420162750,23100,23100,23100,23100,0
|
|
20241018,162800,3420162750,23100,23100,23100,23100,0
|
|
20241018,162700,3420162750,23100,23100,23100,23100,0
|
|
20241018,162600,3420162750,23100,23100,23100,23100,0
|
|
20241018,162500,3420162750,23100,23100,23100,23100,0
|
|
20241018,162400,3420162750,23100,23100,23100,23100,0
|
|
20241018,162300,3420162750,23100,23100,23100,23100,0
|
|
20241018,162200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,162100,3420162750,23100,23100,23100,23100,0
|
|
20241018,162000,3420162750,23100,23100,23100,23100,0
|
|
20241018,161900,3420162750,23100,23100,23100,23100,0
|
|
20241018,161800,3420162750,23100,23100,23100,23100,0
|
|
20241018,161700,3420162750,23100,23100,23100,23100,0
|
|
20241018,161600,3420162750,23100,23100,23100,23100,0
|
|
20241018,161500,3420162750,23100,23100,23100,23100,0
|
|
20241018,161400,3420162750,23100,23100,23100,23100,0
|
|
20241018,161300,3420162750,23100,23100,23100,23100,0
|
|
20241018,161200,3420162750,23100,23100,23100,23100,0
|
|
20241018,161100,3420162750,23100,23100,23100,23100,0
|
|
20241018,161000,3420162750,23100,23100,23100,23100,0
|
|
20241018,160900,3420162750,23100,23100,23100,23100,0
|
|
20241018,160800,3420162750,23100,23100,23100,23100,0
|
|
20241018,160700,3420162750,23100,23100,23100,23100,0
|
|
20241018,160600,3420162750,23100,23100,23100,23100,0
|
|
20241018,160500,3420162750,23100,23100,23100,23100,0
|
|
20241018,160400,3420162750,23100,23100,23100,23100,0
|
|
20241018,160300,3420162750,23100,23100,23100,23100,0
|
|
20241018,160200,3420162750,23100,23100,23100,23100,0
|
|
20241018,160100,3420162750,23100,23100,23100,23100,0
|
|
20241018,160000,3420162750,23100,23100,23100,23100,0
|
|
20241018,155900,3420162750,23100,23100,23100,23100,0
|
|
20241018,155800,3420162750,23100,23100,23100,23100,0
|
|
20241018,155700,3420162750,23100,23100,23100,23100,0
|
|
20241018,155600,3420162750,23100,23100,23100,23100,0
|
|
20241018,155500,3420162750,23100,23100,23100,23100,0
|
|
20241018,155400,3420162750,23100,23100,23100,23100,0
|
|
20241018,155300,3420162750,23100,23100,23100,23100,0
|
|
20241018,155200,3420162750,23100,23100,23100,23100,3769
|
|
20241018,155100,3420162750,23100,23100,23100,23100,0
|
|
20241018,155000,3420162750,23100,23100,23100,23100,0
|
|
20241018,154900,3420162750,23100,23100,23100,23100,0
|
|
20241018,154800,3420162750,23100,23100,23100,23100,0
|
|
20241018,154700,3420162750,23100,23100,23100,23100,0
|
|
20241018,154600,3420162750,23100,23100,23100,23100,0
|
|
20241018,154500,3420162750,23100,23100,23100,23100,0
|
|
20241018,154400,3420162750,23100,23100,23100,23100,0
|
|
20241018,154300,3420162750,23100,23100,23100,23100,0
|
|
20241018,154200,3420162750,23100,23100,23100,23100,0
|
|
20241018,154100,3420162750,23100,23100,23100,23100,0
|
|
20241018,154000,3420162750,23100,23100,23100,23100,0
|
|
20241018,153900,3420162750,23100,23100,23100,23100,0
|
|
20241018,153800,3420162750,23100,23100,23100,23100,0
|
|
20241018,153700,3420162750,23100,23100,23100,23100,0
|
|
20241018,153600,3420162750,23100,23100,23100,23100,0
|
|
20241018,153500,3420162750,23100,23100,23100,23100,0
|
|
20241018,153400,3420162750,23100,23100,23100,23100,0
|
|
20241018,153300,3420162750,23100,23100,23100,23100,0
|
|
20241018,153200,3420162750,23100,23100,23100,23100,0
|
|
20241018,153100,3420162750,23100,23100,23100,23100,0
|
|
20241018,153000,3420162750,23100,23100,23100,23100,3769
|
|
20241018,152900,3333098850,23100,23100,23100,23100,0
|
|
20241018,152800,3333098850,23100,23100,23100,23100,0
|
|
20241018,152700,3333098850,23100,23100,23100,23100,0
|
|
20241018,152600,3333098850,23100,23100,23100,23100,0
|
|
20241018,152500,3333098850,23100,23100,23100,23100,0
|
|
20241018,152400,3333098850,23100,23100,23100,23100,0
|
|
20241018,152300,3333098850,23100,23100,23100,23100,0
|
|
20241018,152200,3333098850,23100,23100,23100,23100,0
|
|
20241018,152100,3333098850,23100,23100,23100,23100,0
|
|
20241018,152000,3333098850,23100,23100,23100,23100,0
|
|
20241018,151900,3333098850,23100,23150,23150,23100,478
|
|
20241018,151800,3322044700,23150,23150,23150,23100,248
|
|
20241018,151700,3316313500,23150,23150,23150,23100,129
|
|
20241018,151600,3313329650,23150,23100,23150,23100,105
|
|
20241018,151500,3310898950,23100,23100,23100,23050,636
|
|
20241018,151400,3296207400,23050,23100,23100,23050,422
|
|
20241018,151300,3286460300,23150,23100,23150,23100,1183
|
|
20241018,151200,3259131150,23100,23100,23100,23050,87
|
|
20241018,151100,3257122150,23100,23100,23100,23100,274
|
|
20241018,151000,3250792750,23100,23100,23150,23100,603
|
|
20241018,150900,3236862800,23150,23050,23150,23050,498
|
|
20241018,150800,3225343450,23100,23100,23100,23050,335
|
|
20241018,150700,3217605150,23100,23150,23150,23100,708
|
|
20241018,150600,3201249750,23100,23100,23150,23100,399
|
|
20241018,150500,3192032600,23150,23100,23150,23100,428
|
|
20241018,150400,3182137450,23100,23100,23150,23100,156
|
|
20241018,150300,3178526600,23100,23100,23150,23100,146
|
|
20241018,150200,3175149050,23100,23100,23100,23100,18
|
|
20241018,150100,3174733250,23100,23150,23150,23100,366
|
|
20241018,150000,3166276600,23150,23100,23150,23100,192
|
|
20241018,145900,3161832350,23100,23100,23150,23100,804
|
|
20241018,145800,3143255000,23100,23150,23150,23100,284
|
|
20241018,145700,3136681550,23150,23150,23200,23150,102
|
|
20241018,145600,3134318400,23150,23150,23150,23150,366
|
|
20241018,145500,3125845500,23150,23150,23150,23150,161
|
|
20241018,145400,3122118350,23150,23200,23200,23150,764
|
|
20241018,145300,3104429900,23150,23200,23200,23150,595
|
|
20241018,145200,3090636550,23200,23200,23200,23200,486
|
|
20241018,145100,3079361350,23200,23200,23250,23200,212
|
|
20241018,145000,3074440550,23200,23200,23250,23200,127
|
|
20241018,144900,3071492300,23200,23200,23250,23200,339
|
|
20241018,144800,3063626950,23200,23200,23250,23200,1101
|
|
20241018,144700,3038081800,23200,23200,23200,23200,46
|
|
20241018,144600,3037014600,23200,23200,23200,23200,27
|
|
20241018,144500,3036388200,23250,23200,23250,23200,161
|
|
20241018,144400,3032652350,23250,23250,23250,23200,269
|
|
20241018,144300,3026407500,23250,23250,23300,23200,77
|
|
20241018,144200,3024616900,23200,23200,23200,23200,1
|
|
20241018,144100,3024593700,23300,23200,23300,23200,350
|
|
20241018,144000,3016470200,23200,23300,23300,23200,542
|
|
20241018,143900,3003888700,23300,23200,23300,23200,23
|
|
20241018,143800,3003352950,23200,23200,23300,23200,861
|
|
20241018,143700,2983361750,23250,23250,23250,23200,17
|
|
20241018,143600,2982966550,23250,23250,23300,23200,2883
|
|
20241018,143500,2915937950,23300,23250,23300,23250,73
|
|
20241018,143400,2914238850,23250,23250,23300,23250,17
|
|
20241018,143300,2913843100,23250,23250,23300,23250,182
|
|
20241018,143200,2909611100,23250,23250,23300,23250,182
|
|
20241018,143100,2905377750,23200,23200,23250,23200,106
|
|
20241018,143000,2902918500,23200,23200,23200,23200,9
|
|
20241018,142900,2902709700,23200,23250,23250,23200,191
|
|
20241018,142800,2898277050,23250,23250,23300,23200,479
|
|
20241018,142700,2887140850,23250,23250,23250,23250,327
|
|
20241018,142600,2879538100,23250,23250,23250,23250,61
|
|
20241018,142500,2878119850,23250,23250,23250,23250,202
|
|
20241018,142400,2873423350,23250,23250,23300,23250,82
|
|
20241018,142300,2871514850,23250,23250,23250,23250,52
|
|
20241018,142200,2870305850,23250,23250,23250,23250,1
|
|
20241018,142100,2870282600,23250,23300,23300,23250,20
|
|
20241018,142000,2869817050,23250,23250,23300,23250,287
|
|
20241018,141900,2863141950,23250,23300,23300,23250,465
|
|
20241018,141800,2852307550,23250,23300,23300,23250,331
|
|
20241018,141700,2844597600,23250,23300,23300,23250,22
|
|
20241018,141600,2844085100,23250,23250,23250,23250,2
|
|
20241018,141500,2844038600,23250,23200,23250,23200,2294
|
|
20241018,141400,2790746500,23150,23150,23150,23150,316
|
|
20241018,141300,2783431100,23200,23150,23200,23150,25
|
|
20241018,141200,2782851250,23150,23150,23150,23150,212
|
|
20241018,141100,2777943450,23200,23150,23200,23150,239
|
|
20241018,141000,2772408750,23150,23200,23200,23150,41
|
|
20241018,140900,2771458350,23150,23150,23150,23150,7
|
|
20241018,140800,2771296300,23150,23200,23200,23150,23
|
|
20241018,140700,2770762800,23150,23150,23150,23150,168
|
|
20241018,140600,2766873600,23150,23150,23200,23150,22
|
|
20241018,140500,2766363800,23150,23150,23150,23150,17
|
|
20241018,140400,2765970250,23100,23100,23150,23100,244
|
|
20241018,140300,2760333700,23100,23150,23200,23100,42
|
|
20241018,140200,2759359600,23100,23150,23150,23100,378
|
|
20241018,140100,2750612850,23150,23150,23200,23150,46
|
|
20241018,140000,2749547900,23150,23200,23200,23150,17
|
|
20241018,135900,2749154300,23150,23150,23150,23150,275
|
|
20241018,135800,2742788050,23200,23200,23200,23150,32
|
|
20241018,135700,2742046000,23200,23150,23200,23150,9
|
|
20241018,135600,2741837350,23150,23150,23150,23150,208
|
|
20241018,135500,2737022150,23200,23150,23200,23150,115
|
|
20241018,135400,2734355150,23150,23200,23200,23150,130
|
|
20241018,135300,2731344750,23200,23200,23200,23200,102
|
|
20241018,135200,2728978350,23200,23200,23200,23200,73
|
|
20241018,135100,2727284750,23200,23150,23200,23150,202
|
|
20241018,135000,2722598750,23100,23150,23150,23100,6
|
|
20241018,134900,2722459950,23150,23150,23150,23100,172
|
|
20241018,134800,2718478500,23200,23150,23200,23150,285
|
|
20241018,134700,2711878850,23150,23200,23200,23150,34
|
|
20241018,134600,2711091250,23150,23150,23200,23150,35
|
|
20241018,134500,2710279600,23150,23150,23200,23150,238
|
|
20241018,134400,2704769100,23150,23200,23200,23150,48
|
|
20241018,134300,2703657600,23150,23150,23150,23150,55
|
|
20241018,134200,2702384350,23150,23150,23150,23150,225
|
|
20241018,134100,2697175600,23150,23150,23200,23150,188
|
|
20241018,134000,2692821150,23150,23150,23200,23150,271
|
|
20241018,133900,2686547150,23200,23150,23200,23150,201
|
|
20241018,133800,2681893950,23150,23150,23200,23150,34
|
|
20241018,133700,2681106250,23200,23200,23200,23150,161
|
|
20241018,133600,2677373650,23200,23200,23200,23200,9
|
|
20241018,133500,2677164850,23150,23150,23200,23150,72
|
|
20241018,133400,2675495600,23150,23200,23200,23150,214
|
|
20241018,133300,2670540900,23150,23150,23150,23150,3
|
|
20241018,133200,2670471450,23200,23150,23200,23150,244
|
|
20241018,133100,2664822350,23200,23150,23200,23150,36
|
|
20241018,133000,2663987250,23200,23200,23200,23150,68
|
|
20241018,132900,2662409750,23200,23150,23200,23150,59
|
|
20241018,132800,2661042050,23150,23150,23150,23150,2
|
|
20241018,132700,2660995750,23200,23150,23200,23150,321
|
|
20241018,132600,2653564050,23150,23150,23150,23150,8
|
|
20241018,132500,2653378850,23200,23200,23200,23200,496
|
|
20241018,132400,2641871650,23150,23200,23200,23150,215
|
|
20241018,132300,2636894300,23200,23200,23200,23150,139
|
|
20241018,132200,2633669550,23200,23200,23250,23200,262
|
|
20241018,132100,2627590600,23200,23200,23200,23200,26
|
|
20241018,132000,2626987400,23200,23200,23200,23150,132
|
|
20241018,131900,2623925600,23150,23150,23200,23150,549
|
|
20241018,131800,2611214400,23200,23150,23200,23150,77
|
|
20241018,131700,2609430100,23150,23200,23200,23150,23
|
|
20241018,131600,2608897450,23150,23150,23200,23150,322
|
|
20241018,131500,2601437450,23200,23150,23200,23150,66
|
|
20241018,131400,2599906550,23200,23200,23200,23150,13
|
|
20241018,131300,2599605050,23150,23200,23200,23150,17
|
|
20241018,131200,2599210750,23200,23150,23200,23150,258
|
|
20241018,131100,2593225500,23150,23150,23200,23150,19
|
|
20241018,131000,2592785500,23150,23150,23150,23150,177
|
|
20241018,130900,2588687950,23200,23200,23200,23150,45
|
|
20241018,130800,2587645900,23200,23150,23200,23150,244
|
|
20241018,130700,2581995400,23200,23200,23200,23200,52
|
|
20241018,130600,2580789000,23150,23150,23150,23150,506
|
|
20241018,130500,2569075100,23200,23200,23200,23200,1074
|
|
20241018,130400,2544158300,23200,23200,23200,23200,153
|
|
20241018,130300,2540608700,23200,23150,23200,23150,58
|
|
20241018,130200,2539263550,23150,23200,23200,23150,169
|
|
20241018,130100,2535342900,23200,23150,23200,23150,426
|
|
20241018,130000,2525480700,23150,23150,23150,23100,291
|
|
20241018,125900,2518756150,23150,23150,23150,23150,41
|
|
20241018,125800,2517807000,23200,23150,23200,23150,467
|
|
20241018,125700,2506978500,23150,23200,23200,23150,25
|
|
20241018,125600,2506398750,23150,23150,23150,23150,15
|
|
20241018,125500,2506051500,23150,23150,23150,23150,14
|
|
20241018,125400,2505727400,23150,23200,23200,23150,6
|
|
20241018,125300,2505588450,23150,23150,23150,23150,135
|
|
20241018,125200,2502463200,23100,23150,23150,23100,446
|
|
20241018,125100,2492144150,23150,23150,23200,23150,82
|
|
20241018,125000,2490243750,23200,23200,23200,23150,74
|
|
20241018,124900,2488530150,23150,23150,23150,23150,40
|
|
20241018,124800,2487604150,23200,23200,23200,23200,32
|
|
20241018,124700,2486861750,23100,23150,23200,23100,138
|
|
20241018,124600,2483667550,23150,23150,23150,23150,89
|
|
20241018,124500,2481607200,23100,23100,23100,23100,0
|
|
20241018,124400,2481607200,23100,23150,23150,23100,208
|
|
20241018,124300,2476797550,23150,23150,23150,23150,8
|
|
20241018,124200,2476612350,23200,23150,23200,23150,34
|
|
20241018,124100,2475825100,23150,23150,23150,23150,390
|
|
20241018,124000,2466796600,23200,23150,23200,23150,345
|
|
20241018,123900,2458808000,23150,23150,23150,23150,6
|
|
20241018,123800,2458669100,23150,23150,23150,23150,108
|
|
20241018,123700,2456168900,23200,23150,23200,23150,44
|
|
20241018,123600,2455148900,23150,23150,23150,23150,429
|
|
20241018,123500,2445217550,23150,23150,23150,23150,0
|
|
20241018,123400,2445217550,23150,23150,23150,23150,158
|
|
20241018,123300,2441559850,23150,23200,23200,23150,239
|
|
20241018,123200,2436024850,23200,23200,23200,23200,86
|
|
20241018,123100,2434029650,23200,23200,23200,23200,6
|
|
20241018,123000,2433890450,23200,23250,23250,23200,86
|
|
20241018,122900,2431895200,23250,23250,23250,23250,92
|
|
20241018,122800,2429756200,23200,23200,23250,23150,245
|
|
20241018,122700,2424077700,23200,23200,23200,23200,35
|
|
20241018,122600,2423265700,23200,23200,23200,23200,535
|
|
20241018,122500,2410853700,23150,23200,23200,23150,735
|
|
20241018,122400,2393837900,23150,23150,23150,23150,23
|
|
20241018,122300,2393305450,23200,23150,23200,23150,160
|
|
20241018,122200,2389599850,23200,23200,23200,23200,21
|
|
20241018,122100,2389112650,23150,23150,23150,23150,1
|
|
20241018,122000,2389089500,23100,23150,23200,23100,463
|
|
20241018,121900,2378385700,23150,23150,23150,23150,0
|
|
20241018,121800,2378385700,23150,23150,23150,23150,924
|
|
20241018,121700,2356995100,23100,23100,23150,23100,497
|
|
20241018,121600,2345511900,23100,23100,23100,23100,100
|
|
20241018,121500,2343201900,23100,23150,23150,23100,30
|
|
20241018,121400,2342508650,23150,23150,23150,23150,1131
|
|
20241018,121300,2316326000,23150,23200,23200,23150,3
|
|
20241018,121200,2316256450,23150,23150,23200,23150,212
|
|
20241018,121100,2311348500,23200,23200,23200,23150,26
|
|
20241018,121000,2310745550,23200,23200,23200,23200,137
|
|
20241018,120900,2307567150,23200,23200,23200,23200,1
|
|
20241018,120800,2307543950,23200,23200,23200,23150,8
|
|
20241018,120700,2307358600,23200,23200,23200,23200,2
|
|
20241018,120600,2307312200,23200,23200,23200,23200,10
|
|
20241018,120500,2307080200,23150,23200,23200,23150,7
|
|
20241018,120400,2306918100,23200,23150,23200,23150,210
|
|
20241018,120300,2302056550,23150,23150,23150,23150,0
|
|
20241018,120200,2302056550,23150,23200,23200,23150,8
|
|
20241018,120100,2301871250,23200,23200,23200,23200,22
|
|
20241018,120000,2301360850,23150,23150,23150,23150,26
|
|
20241018,115900,2300758950,23150,23150,23150,23150,0
|
|
20241018,115800,2300758950,23150,23200,23200,23150,33
|
|
20241018,115700,2299994900,23200,23150,23200,23150,688
|
|
20241018,115600,2284065800,23150,23150,23150,23150,230
|
|
20241018,115500,2278741300,23150,23150,23150,23150,895
|
|
20241018,115400,2258022050,23200,23200,23200,23150,742
|
|
20241018,115300,2240808250,23200,23250,23250,23200,456
|
|
20241018,115200,2230228800,23200,23250,23250,23200,18
|
|
20241018,115100,2229811150,23250,23200,23250,23200,21
|
|
20241018,115000,2229323700,23250,23250,23250,23250,6
|
|
20241018,114900,2229184200,23250,23200,23250,23200,76
|
|
20241018,114800,2227417250,23200,23200,23200,23200,391
|
|
20241018,114700,2218346050,23250,23250,23250,23250,50
|
|
20241018,114600,2217183550,23250,23250,23250,23250,30
|
|
20241018,114500,2216486050,23250,23200,23250,23200,815
|
|
20241018,114400,2197577700,23250,23250,23250,23250,14
|
|
20241018,114300,2197252200,23200,23200,23200,23200,0
|
|
20241018,114200,2197252200,23200,23250,23250,23200,62
|
|
20241018,114100,2195810950,23250,23250,23250,23250,184
|
|
20241018,114000,2191532950,23200,23250,23300,23200,577
|
|
20241018,113900,2178125600,23250,23250,23250,23250,15
|
|
20241018,113800,2177776850,23200,23250,23250,23200,100
|
|
20241018,113700,2175456500,23250,23250,23250,23250,57
|
|
20241018,113600,2174131250,23300,23250,23300,23250,52
|
|
20241018,113500,2172921800,23250,23250,23250,23250,8
|
|
20241018,113400,2172735800,23300,23300,23300,23200,1143
|
|
20241018,113300,2146136850,23250,23300,23300,23250,6
|
|
20241018,113200,2145997300,23350,23300,23350,23250,617
|
|
20241018,113100,2131629850,23300,23300,23300,23300,8
|
|
20241018,113000,2131443450,23250,23250,23300,23250,210
|
|
20241018,112900,2126550600,23250,23300,23300,23250,1035
|
|
20241018,112800,2102485500,23300,23300,23300,23250,922
|
|
20241018,112700,2081003200,23300,23300,23300,23300,45
|
|
20241018,112600,2079954700,23200,23300,23300,23200,728
|
|
20241018,112500,2063060950,23250,23200,23250,23200,719
|
|
20241018,112400,2046352600,23200,23250,23250,23200,277
|
|
20241018,112300,2039926100,23250,23250,23250,23250,11
|
|
20241018,112200,2039670350,23200,23200,23200,23200,3
|
|
20241018,112100,2039600750,23200,23250,23250,23200,689
|
|
20241018,112000,2023586500,23200,23250,23250,23200,791
|
|
20241018,111900,2005233350,23250,23250,23300,23200,48
|
|
20241018,111800,2004116400,23250,23300,23300,23200,8773
|
|
20241018,111700,1800227250,23300,23300,23350,23300,38
|
|
20241018,111600,1799340650,23300,23350,23350,23300,334
|
|
20241018,111500,1791556950,23300,23300,23300,23300,2
|
|
20241018,111400,1791510350,23300,23300,23350,23300,18
|
|
20241018,111300,1791090900,23300,23350,23350,23300,6
|
|
20241018,111200,1790951050,23350,23350,23350,23350,1
|
|
20241018,111100,1790927700,23350,23350,23350,23300,327
|
|
20241018,111000,1783292350,23300,23350,23350,23300,11
|
|
20241018,110900,1783035750,23350,23350,23350,23300,106
|
|
20241018,110800,1780561350,23300,23300,23300,23300,514
|
|
20241018,110700,1768585150,23300,23350,23350,23300,278
|
|
20241018,110600,1762105900,23350,23350,23350,23350,112
|
|
20241018,110500,1759490700,23300,23300,23300,23300,5
|
|
20241018,110400,1759374200,23350,23350,23350,23350,328
|
|
20241018,110300,1751715400,23350,23350,23400,23350,1085
|
|
20241018,110200,1726378750,23350,23350,23350,23300,18
|
|
20241018,110100,1725958700,23350,23300,23350,23300,62
|
|
20241018,110000,1724511050,23350,23350,23350,23300,234
|
|
20241018,105900,1719058400,23350,23350,23350,23300,32
|
|
20241018,105800,1718311400,23350,23350,23350,23350,220
|
|
20241018,105700,1713174400,23350,23300,23350,23300,51
|
|
20241018,105600,1711983850,23350,23300,23350,23300,88
|
|
20241018,105500,1709932700,23350,23300,23350,23300,52
|
|
20241018,105400,1708720600,23300,23300,23300,23300,22
|
|
20241018,105300,1708208000,23300,23250,23300,23250,408
|
|
20241018,105200,1698717850,23250,23300,23300,23250,553
|
|
20241018,105100,1685845000,23300,23300,23350,23300,234
|
|
20241018,105000,1680390950,23300,23300,23300,23300,1120
|
|
20241018,104900,1654294950,23250,23250,23300,23250,573
|
|
20241018,104800,1640965250,23300,23300,23300,23300,226
|
|
20241018,104700,1635699450,23300,23300,23300,23250,114
|
|
20241018,104600,1633044200,23300,23300,23300,23300,6
|
|
20241018,104500,1632904400,23300,23250,23300,23250,501
|
|
20241018,104400,1621231650,23250,23250,23250,23250,224
|
|
20241018,104300,1616023650,23300,23300,23350,23300,480
|
|
20241018,104200,1604837750,23300,23300,23300,23250,6
|
|
20241018,104100,1604698150,23300,23250,23300,23250,17
|
|
20241018,104000,1604302850,23250,23250,23250,23250,251
|
|
20241018,103900,1598467100,23250,23300,23300,23250,102
|
|
20241018,103800,1596093750,23300,23300,23350,23300,1041
|
|
20241018,103700,1571836200,23300,23350,23350,23300,75
|
|
20241018,103600,1570088650,23350,23300,23350,23300,237
|
|
20241018,103500,1564565950,23350,23300,23350,23300,159
|
|
20241018,103400,1560854300,23300,23300,23300,23300,784
|
|
20241018,103300,1542587100,23300,23300,23350,23250,6534
|
|
20241018,103200,1390365750,23300,23300,23300,23300,114
|
|
20241018,103100,1387709550,23300,23300,23300,23300,5
|
|
20241018,103000,1387593050,23300,23300,23300,23300,40
|
|
20241018,102900,1386661050,23300,23300,23300,23300,14
|
|
20241018,102800,1386334850,23300,23300,23300,23300,210
|
|
20241018,102700,1381441850,23350,23350,23350,23300,7
|
|
20241018,102600,1381278600,23350,23350,23350,23350,151
|
|
20241018,102500,1377752750,23350,23350,23350,23350,14
|
|
20241018,102400,1377425850,23350,23350,23350,23350,5
|
|
20241018,102300,1377309100,23350,23350,23350,23350,128
|
|
20241018,102200,1374320300,23350,23350,23350,23350,3
|
|
20241018,102100,1374250250,23350,23350,23350,23350,1202
|
|
20241018,102000,1346183550,23350,23350,23350,23350,287
|
|
20241018,101900,1339482100,23400,23350,23400,23350,28
|
|
20241018,101800,1338827300,23400,23400,23400,23400,16
|
|
20241018,101700,1338452900,23400,23400,23400,23400,51
|
|
20241018,101600,1337259500,23350,23350,23350,23350,4
|
|
20241018,101500,1337166100,23350,23350,23350,23300,403
|
|
20241018,101400,1327756150,23350,23350,23350,23300,104
|
|
20241018,101300,1325327800,23350,23300,23350,23300,62
|
|
20241018,101200,1323881600,23350,23300,23350,23300,442
|
|
20241018,101100,1313571400,23300,23300,23350,23300,1018
|
|
20241018,101000,1289844500,23300,23300,23300,23250,18
|
|
20241018,100900,1289425850,23300,23300,23300,23300,86
|
|
20241018,100800,1287422050,23300,23300,23350,23250,798
|
|
20241018,100700,1268824800,23250,23300,23300,23250,482
|
|
20241018,100600,1257598100,23300,23300,23300,23300,4
|
|
20241018,100500,1257504900,23300,23300,23300,23300,28
|
|
20241018,100400,1256852500,23250,23300,23350,23250,393
|
|
20241018,100300,1247704000,23350,23300,23350,23300,10
|
|
20241018,100200,1247470600,23300,23350,23350,23250,1319
|
|
20241018,100100,1216737400,23350,23300,23350,23300,20
|
|
20241018,100000,1216271350,23300,23250,23350,23250,419
|
|
20241018,095900,1206508550,23250,23300,23300,23250,250
|
|
20241018,095800,1200685750,23300,23350,23350,23300,1425
|
|
20241018,095700,1167482900,23350,23300,23350,23300,739
|
|
20241018,095600,1150227550,23300,23300,23300,23300,242
|
|
20241018,095500,1144588950,23300,23350,23350,23300,101
|
|
20241018,095400,1142234450,23350,23300,23350,23250,910
|
|
20241018,095300,1121029750,23300,23250,23300,23250,81
|
|
20241018,095200,1119144500,23300,23250,23300,23250,196
|
|
20241018,095100,1114579100,23250,23300,23300,23250,121
|
|
20241018,095000,1111760000,23300,23300,23300,23250,253
|
|
20241018,094900,1105865500,23300,23350,23350,23250,902
|
|
20241018,094800,1084848950,23350,23300,23400,23250,299
|
|
20241018,094700,1077889100,23300,23350,23400,23300,1507
|
|
20241018,094600,1042747150,23350,23350,23350,23350,153
|
|
20241018,094500,1039174600,23350,23350,23400,23350,241
|
|
20241018,094400,1033547100,23350,23350,23400,23350,311
|
|
20241018,094300,1026284950,23400,23450,23450,23350,589
|
|
20241018,094200,1012507350,23450,23400,23450,23400,82
|
|
20241018,094100,1010587800,23400,23450,23500,23400,3081
|
|
20241018,094000,938381200,23500,23450,23500,23450,304
|
|
20241018,093900,931249600,23450,23500,23500,23450,58
|
|
20241018,093800,929887250,23450,23500,23500,23450,359
|
|
20241018,093700,921457800,23500,23500,23550,23500,105
|
|
20241018,093600,918990250,23500,23500,23550,23500,35
|
|
20241018,093500,918167550,23500,23500,23550,23500,139
|
|
20241018,093400,914900650,23500,23450,23500,23450,605
|
|
20241018,093300,900684150,23450,23450,23500,23450,37
|
|
20241018,093200,899816000,23450,23450,23500,23450,1071
|
|
20241018,093100,874700950,23450,23450,23450,23450,1605
|
|
20241018,093000,837063700,23450,23450,23500,23450,140
|
|
20241018,092900,833774900,23500,23500,23500,23500,659
|
|
20241018,092800,818288400,23550,23550,23550,23550,452
|
|
20241018,092700,807643800,23550,23550,23550,23550,105
|
|
20241018,092600,805171050,23550,23550,23550,23550,44
|
|
20241018,092500,804134850,23550,23550,23600,23550,105
|
|
20241018,092400,801659900,23550,23600,23950,23550,1792
|
|
20241018,092300,759265350,23600,23600,23600,23550,53
|
|
20241018,092200,758015750,23600,23500,23600,23500,33
|
|
20241018,092100,757237050,23550,23550,23550,23500,211
|
|
20241018,092000,752270650,23500,23500,23500,23450,678
|
|
20241018,091900,736337750,23550,23650,23650,23500,1765
|
|
20241018,091800,694738500,23600,23650,23650,23600,126
|
|
20241018,091700,691764650,23650,23700,23750,23600,1632
|
|
20241018,091600,653131000,23700,23800,23800,23700,431
|
|
20241018,091500,642895500,23850,23900,23900,23800,976
|
|
20241018,091400,619642650,23850,23850,23850,23850,2
|
|
20241018,091300,619594950,23850,23850,23850,23800,318
|
|
20241018,091200,612016650,23850,23800,23850,23800,258
|
|
20241018,091100,605874750,23850,23850,23850,23800,227
|
|
20241018,091000,600463650,23800,23850,23900,23800,461
|
|
20241018,090900,589473050,23850,23950,23950,23850,1134
|
|
20241018,090800,562370150,23900,24000,24000,23900,906
|
|
20241018,090700,540671700,24000,23950,24000,23950,383
|
|
20241018,090600,531490550,23950,24000,24000,23950,263
|
|
20241018,090500,525182800,24000,24000,24050,23950,657
|
|
20241018,090400,509418450,24000,24100,24100,24000,2576
|
|
20241018,090300,447514950,24100,24150,24200,24100,2851
|
|
20241018,090200,378721100,24250,24150,24250,24150,3490
|
|
20241018,090100,294353500,24100,24150,24250,24050,3843
|
|
20241018,090000,201442500,24100,23950,24100,23850,8410
|