677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,201400,214918350,22950,22950,22950,22950,141
|
|
20241021,201300,214918350,22950,22950,22950,22950,0
|
|
20241021,201200,214918350,22950,22950,22950,22950,0
|
|
20241021,201100,214918350,22950,22950,22950,22950,0
|
|
20241021,201000,214918350,22950,22950,22950,22950,0
|
|
20241021,200900,214918350,22950,22950,22950,22950,0
|
|
20241021,200800,214918350,22950,22950,22950,22950,0
|
|
20241021,200700,214918350,22950,22950,22950,22950,0
|
|
20241021,200600,214918350,22950,22950,22950,22950,0
|
|
20241021,200500,214918350,22950,22950,22950,22950,0
|
|
20241021,200400,214918350,22950,22950,22950,22950,0
|
|
20241021,200300,214918350,22950,22950,22950,22950,0
|
|
20241021,200200,214918350,22950,22950,22950,22950,0
|
|
20241021,200100,214918350,22950,22950,22950,22950,0
|
|
20241021,200000,214918350,22950,22950,22950,22950,0
|
|
20241021,195900,214918350,22950,22950,22950,22950,0
|
|
20241021,195800,214918350,22950,22950,22950,22950,0
|
|
20241021,195700,214918350,22950,22950,22950,22950,0
|
|
20241021,195600,214918350,22950,22950,22950,22950,0
|
|
20241021,195500,214918350,22950,22950,22950,22950,0
|
|
20241021,195400,214918350,22950,22950,22950,22950,0
|
|
20241021,195300,214918350,22950,22950,22950,22950,0
|
|
20241021,195200,214918350,22950,22950,22950,22950,0
|
|
20241021,195100,214918350,22950,22950,22950,22950,0
|
|
20241021,195000,214918350,22950,22950,22950,22950,0
|
|
20241021,194900,214918350,22950,22950,22950,22950,0
|
|
20241021,194800,214918350,22950,22950,22950,22950,0
|
|
20241021,194700,214918350,22950,22950,22950,22950,0
|
|
20241021,194600,214918350,22950,22950,22950,22950,0
|
|
20241021,194500,214918350,22950,22950,22950,22950,0
|
|
20241021,194400,214918350,22950,22950,22950,22950,141
|
|
20241021,194300,214918350,22950,22950,22950,22950,0
|
|
20241021,194200,214918350,22950,22950,22950,22950,0
|
|
20241021,194100,214918350,22950,22950,22950,22950,0
|
|
20241021,194000,214918350,22950,22950,22950,22950,0
|
|
20241021,193900,214918350,22950,22950,22950,22950,0
|
|
20241021,193800,214918350,22950,22950,22950,22950,0
|
|
20241021,193700,214918350,22950,22950,22950,22950,0
|
|
20241021,193600,214918350,22950,22950,22950,22950,0
|
|
20241021,193500,214918350,22950,22950,22950,22950,0
|
|
20241021,193400,214918350,22950,22950,22950,22950,0
|
|
20241021,193300,214918350,22950,22950,22950,22950,0
|
|
20241021,193200,214918350,22950,22950,22950,22950,0
|
|
20241021,193100,214918350,22950,22950,22950,22950,0
|
|
20241021,193000,214918350,22950,22950,22950,22950,0
|
|
20241021,192900,214918350,22950,22950,22950,22950,0
|
|
20241021,192800,214918350,22950,22950,22950,22950,0
|
|
20241021,192700,214918350,22950,22950,22950,22950,0
|
|
20241021,192600,214918350,22950,22950,22950,22950,0
|
|
20241021,192500,214918350,22950,22950,22950,22950,0
|
|
20241021,192400,214918350,22950,22950,22950,22950,0
|
|
20241021,192300,214918350,22950,22950,22950,22950,0
|
|
20241021,192200,214918350,22950,22950,22950,22950,0
|
|
20241021,192100,214918350,22950,22950,22950,22950,0
|
|
20241021,192000,214918350,22950,22950,22950,22950,0
|
|
20241021,191900,214918350,22950,22950,22950,22950,0
|
|
20241021,191800,214918350,22950,22950,22950,22950,0
|
|
20241021,191700,214918350,22950,22950,22950,22950,0
|
|
20241021,191600,214918350,22950,22950,22950,22950,0
|
|
20241021,191500,214918350,22950,22950,22950,22950,0
|
|
20241021,191400,214918350,22950,22950,22950,22950,141
|
|
20241021,191300,214918350,22950,22950,22950,22950,0
|
|
20241021,191200,214918350,22950,22950,22950,22950,0
|
|
20241021,191100,214918350,22950,22950,22950,22950,0
|
|
20241021,191000,214918350,22950,22950,22950,22950,0
|
|
20241021,190900,214918350,22950,22950,22950,22950,0
|
|
20241021,190800,214918350,22950,22950,22950,22950,0
|
|
20241021,190700,214918350,22950,22950,22950,22950,0
|
|
20241021,190600,214918350,22950,22950,22950,22950,0
|
|
20241021,190500,214918350,22950,22950,22950,22950,0
|
|
20241021,190400,214918350,22950,22950,22950,22950,0
|
|
20241021,190300,214918350,22950,22950,22950,22950,0
|
|
20241021,190200,214918350,22950,22950,22950,22950,0
|
|
20241021,190100,214918350,22950,22950,22950,22950,0
|
|
20241021,190000,214918350,22950,22950,22950,22950,0
|
|
20241021,185900,214918350,22950,22950,22950,22950,0
|
|
20241021,185800,214918350,22950,22950,22950,22950,0
|
|
20241021,185700,214918350,22950,22950,22950,22950,0
|
|
20241021,185600,214918350,22950,22950,22950,22950,0
|
|
20241021,185500,214918350,22950,22950,22950,22950,0
|
|
20241021,185400,214918350,22950,22950,22950,22950,0
|
|
20241021,185300,214918350,22950,22950,22950,22950,0
|
|
20241021,185200,214918350,22950,22950,22950,22950,0
|
|
20241021,185100,214918350,22950,22950,22950,22950,0
|
|
20241021,185000,214918350,22950,22950,22950,22950,0
|
|
20241021,184900,214918350,22950,22950,22950,22950,0
|
|
20241021,184800,214918350,22950,22950,22950,22950,0
|
|
20241021,184700,214918350,22950,22950,22950,22950,0
|
|
20241021,184600,214918350,22950,22950,22950,22950,0
|
|
20241021,184500,214918350,22950,22950,22950,22950,0
|
|
20241021,184400,214918350,22950,22950,22950,22950,141
|
|
20241021,184300,214918350,22950,22950,22950,22950,0
|
|
20241021,184200,214918350,22950,22950,22950,22950,0
|
|
20241021,184100,214918350,22950,22950,22950,22950,0
|
|
20241021,184000,214918350,22950,22950,22950,22950,0
|
|
20241021,183900,214918350,22950,22950,22950,22950,0
|
|
20241021,183800,214918350,22950,22950,22950,22950,0
|
|
20241021,183700,214918350,22950,22950,22950,22950,0
|
|
20241021,183600,214918350,22950,22950,22950,22950,0
|
|
20241021,183500,214918350,22950,22950,22950,22950,0
|
|
20241021,183400,214918350,22950,22950,22950,22950,0
|
|
20241021,183300,214918350,22950,22950,22950,22950,0
|
|
20241021,183200,214918350,22950,22950,22950,22950,0
|
|
20241021,183100,214918350,22950,22950,22950,22950,0
|
|
20241021,183000,214918350,22950,22950,22950,22950,0
|
|
20241021,182900,214918350,22950,22950,22950,22950,0
|
|
20241021,182800,214918350,22950,22950,22950,22950,0
|
|
20241021,182700,214918350,22950,22950,22950,22950,0
|
|
20241021,182600,214918350,22950,22950,22950,22950,0
|
|
20241021,182500,214918350,22950,22950,22950,22950,0
|
|
20241021,182400,214918350,22950,22950,22950,22950,0
|
|
20241021,182300,214918350,22950,22950,22950,22950,0
|
|
20241021,182200,214918350,22950,22950,22950,22950,0
|
|
20241021,182100,214918350,22950,22950,22950,22950,0
|
|
20241021,182000,214918350,22950,22950,22950,22950,0
|
|
20241021,181900,214918350,22950,22950,22950,22950,0
|
|
20241021,181800,214918350,22950,22950,22950,22950,0
|
|
20241021,181700,214918350,22950,22950,22950,22950,0
|
|
20241021,181600,214918350,22950,22950,22950,22950,0
|
|
20241021,181500,214918350,22950,22950,22950,22950,0
|
|
20241021,181400,214918350,22950,22950,22950,22950,141
|
|
20241021,181300,214918350,22950,22950,22950,22950,0
|
|
20241021,181200,214918350,22950,22950,22950,22950,0
|
|
20241021,181100,214918350,22950,22950,22950,22950,0
|
|
20241021,181000,214918350,22950,22950,22950,22950,0
|
|
20241021,180900,214918350,22950,22950,22950,22950,0
|
|
20241021,180800,214918350,22950,22950,22950,22950,0
|
|
20241021,180700,214918350,22950,22950,22950,22950,0
|
|
20241021,180600,214918350,22950,22950,22950,22950,0
|
|
20241021,180500,214918350,22950,22950,22950,22950,0
|
|
20241021,180400,214918350,22950,22950,22950,22950,0
|
|
20241021,180300,214918350,22950,22950,22950,22950,0
|
|
20241021,180200,214918350,22950,22950,22950,22950,0
|
|
20241021,180100,214918350,22950,22950,22950,22950,0
|
|
20241021,180000,214918350,22950,22950,22950,22950,0
|
|
20241021,175900,214918350,22950,22950,22950,22950,0
|
|
20241021,175800,214918350,22950,22950,22950,22950,0
|
|
20241021,175700,214918350,22950,22950,22950,22950,0
|
|
20241021,175600,214918350,22950,22950,22950,22950,0
|
|
20241021,175500,214918350,22950,22950,22950,22950,0
|
|
20241021,175400,214918350,22950,22950,22950,22950,0
|
|
20241021,175300,214918350,22950,22950,22950,22950,0
|
|
20241021,175200,214918350,22950,22950,22950,22950,0
|
|
20241021,175100,214918350,22950,22950,22950,22950,0
|
|
20241021,175000,214918350,22950,22950,22950,22950,0
|
|
20241021,174900,214918350,22950,22950,22950,22950,0
|
|
20241021,174800,214918350,22950,22950,22950,22950,0
|
|
20241021,174700,214918350,22950,22950,22950,22950,0
|
|
20241021,174600,214918350,22950,22950,22950,22950,0
|
|
20241021,174500,214918350,22950,22950,22950,22950,0
|
|
20241021,174400,214918350,22950,22950,22950,22950,141
|
|
20241021,174300,214918350,22950,22950,22950,22950,0
|
|
20241021,174200,214918350,22950,22950,22950,22950,0
|
|
20241021,174100,214918350,22950,22950,22950,22950,0
|
|
20241021,174000,214918350,22950,22950,22950,22950,0
|
|
20241021,173900,214918350,22950,22950,22950,22950,0
|
|
20241021,173800,214918350,22950,22950,22950,22950,0
|
|
20241021,173700,214918350,22950,22950,22950,22950,0
|
|
20241021,173600,214918350,22950,22950,22950,22950,0
|
|
20241021,173500,214918350,22950,22950,22950,22950,0
|
|
20241021,173400,214918350,22950,22950,22950,22950,0
|
|
20241021,173300,214918350,22950,22950,22950,22950,0
|
|
20241021,173200,214918350,22950,22950,22950,22950,0
|
|
20241021,173100,214918350,22950,22950,22950,22950,0
|
|
20241021,173000,214918350,22950,22950,22950,22950,0
|
|
20241021,172900,214918350,22950,22950,22950,22950,0
|
|
20241021,172800,214918350,22950,22950,22950,22950,0
|
|
20241021,172700,214918350,22950,22950,22950,22950,0
|
|
20241021,172600,214918350,22950,22950,22950,22950,0
|
|
20241021,172500,214918350,22950,22950,22950,22950,0
|
|
20241021,172400,214918350,22950,22950,22950,22950,0
|
|
20241021,172300,214918350,22950,22950,22950,22950,0
|
|
20241021,172200,214918350,22950,22950,22950,22950,0
|
|
20241021,172100,214918350,22950,22950,22950,22950,0
|
|
20241021,172000,214918350,22950,22950,22950,22950,0
|
|
20241021,171900,214918350,22950,22950,22950,22950,0
|
|
20241021,171800,214918350,22950,22950,22950,22950,0
|
|
20241021,171700,214918350,22950,22950,22950,22950,0
|
|
20241021,171600,214918350,22950,22950,22950,22950,0
|
|
20241021,171500,214918350,22950,22950,22950,22950,0
|
|
20241021,171400,214918350,22950,22950,22950,22950,141
|
|
20241021,171300,214918350,22950,22950,22950,22950,0
|
|
20241021,171200,214918350,22950,22950,22950,22950,0
|
|
20241021,171100,214918350,22950,22950,22950,22950,0
|
|
20241021,171000,214918350,22950,22950,22950,22950,0
|
|
20241021,170900,214918350,22950,22950,22950,22950,0
|
|
20241021,170800,214918350,22950,22950,22950,22950,0
|
|
20241021,170700,214918350,22950,22950,22950,22950,0
|
|
20241021,170600,214918350,22950,22950,22950,22950,0
|
|
20241021,170500,214918350,22950,22950,22950,22950,0
|
|
20241021,170400,214918350,22950,22950,22950,22950,0
|
|
20241021,170300,214918350,22950,22950,22950,22950,0
|
|
20241021,170200,214918350,22950,22950,22950,22950,0
|
|
20241021,170100,214918350,22950,22950,22950,22950,0
|
|
20241021,170000,214918350,22950,22950,22950,22950,0
|
|
20241021,165900,214918350,22950,22950,22950,22950,0
|
|
20241021,165800,214918350,22950,22950,22950,22950,0
|
|
20241021,165700,214918350,22950,22950,22950,22950,0
|
|
20241021,165600,214918350,22950,22950,22950,22950,0
|
|
20241021,165500,214918350,22950,22950,22950,22950,0
|
|
20241021,165400,214918350,22950,22950,22950,22950,0
|
|
20241021,165300,214918350,22950,22950,22950,22950,0
|
|
20241021,165200,214918350,22950,22950,22950,22950,0
|
|
20241021,165100,214918350,22950,22950,22950,22950,0
|
|
20241021,165000,214918350,22950,22950,22950,22950,0
|
|
20241021,164900,214918350,22950,22950,22950,22950,0
|
|
20241021,164800,214918350,22950,22950,22950,22950,0
|
|
20241021,164700,214918350,22950,22950,22950,22950,0
|
|
20241021,164600,214918350,22950,22950,22950,22950,0
|
|
20241021,164500,214918350,22950,22950,22950,22950,0
|
|
20241021,164400,214918350,22950,22950,22950,22950,141
|
|
20241021,164300,214918350,22950,22950,22950,22950,0
|
|
20241021,164200,214918350,22950,22950,22950,22950,0
|
|
20241021,164100,214918350,22950,22950,22950,22950,0
|
|
20241021,164000,214918350,22950,22950,22950,22950,0
|
|
20241021,163900,214918350,22950,22950,22950,22950,0
|
|
20241021,163800,214918350,22950,22950,22950,22950,0
|
|
20241021,163700,214918350,22950,22950,22950,22950,0
|
|
20241021,163600,214918350,22950,22950,22950,22950,0
|
|
20241021,163500,214918350,22950,22950,22950,22950,0
|
|
20241021,163400,214918350,22950,22950,22950,22950,0
|
|
20241021,163300,214918350,22950,22950,22950,22950,0
|
|
20241021,163200,214918350,22950,22950,22950,22950,0
|
|
20241021,163100,214918350,22950,22950,22950,22950,0
|
|
20241021,163000,214918350,22950,22950,22950,22950,0
|
|
20241021,162900,214918350,22950,22950,22950,22950,0
|
|
20241021,162800,214918350,22950,22950,22950,22950,0
|
|
20241021,162700,214918350,22950,22950,22950,22950,0
|
|
20241021,162600,214918350,22950,22950,22950,22950,0
|
|
20241021,162500,214918350,22950,22950,22950,22950,0
|
|
20241021,162400,214918350,22950,22950,22950,22950,0
|
|
20241021,162300,214918350,22950,22950,22950,22950,0
|
|
20241021,162200,214918350,22950,22950,22950,22950,0
|
|
20241021,162100,214918350,22950,22950,22950,22950,0
|
|
20241021,162000,214918350,22950,22950,22950,22950,0
|
|
20241021,161900,214918350,22950,22950,22950,22950,0
|
|
20241021,161800,214918350,22950,22950,22950,22950,0
|
|
20241021,161700,214918350,22950,22950,22950,22950,0
|
|
20241021,161600,214918350,22950,22950,22950,22950,0
|
|
20241021,161500,214918350,22950,22950,22950,22950,0
|
|
20241021,161400,214918350,22950,22950,22950,22950,141
|
|
20241021,161300,214918350,22950,22950,22950,22950,0
|
|
20241021,161200,214918350,22950,22950,22950,22950,0
|
|
20241021,161100,214918350,22950,22950,22950,22950,0
|
|
20241021,161000,214918350,22950,22950,22950,22950,0
|
|
20241021,160900,214918350,22950,22950,22950,22950,0
|
|
20241021,160800,214918350,22950,22950,22950,22950,0
|
|
20241021,160700,214918350,22950,22950,22950,22950,0
|
|
20241021,160600,214918350,22950,22950,22950,22950,0
|
|
20241021,160500,214918350,22950,22950,22950,22950,0
|
|
20241021,160400,214918350,22950,22950,22950,22950,0
|
|
20241021,160300,214918350,22950,22950,22950,22950,0
|
|
20241021,160200,214918350,22950,22950,22950,22950,0
|
|
20241021,160100,214918350,22950,22950,22950,22950,0
|
|
20241021,160000,214918350,22950,22950,22950,22950,0
|
|
20241021,155900,214918350,22950,22950,22950,22950,0
|
|
20241021,155800,214918350,22950,22950,22950,22950,0
|
|
20241021,155700,214918350,22950,22950,22950,22950,0
|
|
20241021,155600,214918350,22950,22950,22950,22950,0
|
|
20241021,155500,214918350,22950,22950,22950,22950,0
|
|
20241021,155400,214918350,22950,22950,22950,22950,0
|
|
20241021,155300,214918350,22950,22950,22950,22950,0
|
|
20241021,155200,214918350,22950,22950,22950,22950,0
|
|
20241021,155100,214918350,22950,22950,22950,22950,0
|
|
20241021,155000,214918350,22950,22950,22950,22950,0
|
|
20241021,154900,214918350,22950,22950,22950,22950,0
|
|
20241021,154800,214918350,22950,22950,22950,22950,0
|
|
20241021,154700,214918350,22950,22950,22950,22950,0
|
|
20241021,154600,214918350,22950,22950,22950,22950,0
|
|
20241021,154500,214918350,22950,22950,22950,22950,0
|
|
20241021,154400,214918350,22950,22950,22950,22950,141
|
|
20241021,154300,214918350,22950,22950,22950,22950,0
|
|
20241021,154200,214918350,22950,22950,22950,22950,0
|
|
20241021,154100,214918350,22950,22950,22950,22950,0
|
|
20241021,154000,214918350,22950,22950,22950,22950,0
|
|
20241021,153900,214918350,22950,22950,22950,22950,0
|
|
20241021,153800,214918350,22950,22950,22950,22950,0
|
|
20241021,153700,214918350,22950,22950,22950,22950,0
|
|
20241021,153600,214918350,22950,22950,22950,22950,0
|
|
20241021,153500,214918350,22950,22950,22950,22950,0
|
|
20241021,153400,214918350,22950,22950,22950,22950,0
|
|
20241021,153300,214918350,22950,22950,22950,22950,0
|
|
20241021,153200,214918350,22950,22950,22950,22950,0
|
|
20241021,153100,214918350,22950,22950,22950,22950,0
|
|
20241021,153000,214918350,22950,22950,22950,22950,141
|
|
20241021,152900,211682400,23050,23050,23050,23050,0
|
|
20241021,152800,211682400,23050,23050,23050,23050,0
|
|
20241021,152700,211682400,23050,23050,23050,23050,0
|
|
20241021,152600,211682400,23050,23050,23050,23050,0
|
|
20241021,152500,211682400,23050,23050,23050,23050,0
|
|
20241021,152400,211682400,23050,23050,23050,23050,0
|
|
20241021,152300,211682400,23050,23050,23050,23050,0
|
|
20241021,152200,211682400,23050,23050,23050,23050,0
|
|
20241021,152100,211682400,23050,23050,23050,23050,0
|
|
20241021,152000,211682400,23050,23050,23050,23050,0
|
|
20241021,151900,211682400,23050,23050,23050,22950,58
|
|
20241021,151800,210349100,23050,23000,23050,22950,18
|
|
20241021,151700,209935600,23100,23100,23100,23100,0
|
|
20241021,151600,209935600,23100,23100,23100,23100,0
|
|
20241021,151500,209935600,23100,23100,23100,23100,0
|
|
20241021,151400,209935600,23100,23100,23100,23100,0
|
|
20241021,151300,209935600,23100,23100,23100,23100,0
|
|
20241021,151200,209935600,23100,23100,23100,23100,1
|
|
20241021,151100,209912500,22950,23000,23000,22950,575
|
|
20241021,151000,196690150,23150,23000,23150,23000,28
|
|
20241021,150900,196046000,23050,23050,23050,23050,0
|
|
20241021,150800,196046000,23050,23050,23050,23050,65
|
|
20241021,150700,194547750,23100,23100,23100,23100,0
|
|
20241021,150600,194547750,23100,23100,23100,23100,1
|
|
20241021,150500,194524650,23050,23050,23050,23050,38
|
|
20241021,150400,193648750,23100,23100,23100,23100,0
|
|
20241021,150300,193648750,23100,23100,23100,23100,3
|
|
20241021,150200,193579450,23150,23150,23150,23150,0
|
|
20241021,150100,193579450,23150,23150,23150,23150,2
|
|
20241021,150000,193533150,23050,23050,23050,23050,0
|
|
20241021,145900,193533150,23050,23050,23050,23050,0
|
|
20241021,145800,193533150,23050,23050,23050,23050,0
|
|
20241021,145700,193533150,23050,23050,23050,23050,68
|
|
20241021,145600,191965750,23050,23050,23050,23050,29
|
|
20241021,145500,191297300,23150,23150,23150,23150,0
|
|
20241021,145400,191297300,23150,23150,23150,23150,0
|
|
20241021,145300,191297300,23150,23150,23150,23150,0
|
|
20241021,145200,191297300,23150,23150,23150,23150,1
|
|
20241021,145100,191274150,23100,23050,23100,23050,69
|
|
20241021,145000,189682200,23050,23050,23050,23050,1
|
|
20241021,144900,189659150,23000,23000,23000,23000,0
|
|
20241021,144800,189659150,23000,23000,23000,23000,3
|
|
20241021,144700,189590150,23000,23000,23000,23000,1
|
|
20241021,144600,189567150,23000,23000,23000,23000,0
|
|
20241021,144500,189567150,23000,23000,23000,23000,0
|
|
20241021,144400,189567150,23000,23000,23000,23000,0
|
|
20241021,144300,189567150,23000,23000,23000,23000,32
|
|
20241021,144200,188831150,23050,23050,23050,23050,0
|
|
20241021,144100,188831150,23050,23050,23050,23050,6
|
|
20241021,144000,188692850,23000,23000,23000,23000,50
|
|
20241021,143900,187542850,23000,23000,23000,23000,0
|
|
20241021,143800,187542850,23000,23000,23000,23000,0
|
|
20241021,143700,187542850,23000,23000,23000,23000,0
|
|
20241021,143600,187542850,23000,23000,23000,23000,0
|
|
20241021,143500,187542850,23000,23000,23000,23000,0
|
|
20241021,143400,187542850,23000,23000,23000,23000,0
|
|
20241021,143300,187542850,23000,23000,23000,23000,0
|
|
20241021,143200,187542850,23000,23000,23000,23000,0
|
|
20241021,143100,187542850,23000,23000,23000,23000,0
|
|
20241021,143000,187542850,23000,23000,23000,23000,0
|
|
20241021,142900,187542850,23000,23000,23000,23000,5
|
|
20241021,142800,187427850,23000,23000,23000,23000,0
|
|
20241021,142700,187427850,23000,23000,23000,23000,0
|
|
20241021,142600,187427850,23000,23000,23000,23000,0
|
|
20241021,142500,187427850,23000,23000,23000,23000,6
|
|
20241021,142400,187289850,23000,23050,23050,23000,700
|
|
20241021,142300,171185150,23000,23000,23000,23000,0
|
|
20241021,142200,171185150,23000,23000,23000,23000,0
|
|
20241021,142100,171185150,23000,23000,23000,23000,0
|
|
20241021,142000,171185150,23000,23000,23000,23000,0
|
|
20241021,141900,171185150,23000,23050,23050,23000,100
|
|
20241021,141800,168882250,23050,23100,23100,23050,336
|
|
20241021,141700,161132300,23100,23100,23100,23100,0
|
|
20241021,141600,161132300,23100,23100,23100,23100,0
|
|
20241021,141500,161132300,23100,23100,23100,23100,0
|
|
20241021,141400,161132300,23100,23100,23100,23100,35
|
|
20241021,141300,160323800,23150,23150,23150,23150,0
|
|
20241021,141200,160323800,23150,23150,23150,23150,0
|
|
20241021,141100,160323800,23150,23150,23150,23150,0
|
|
20241021,141000,160323800,23150,23150,23150,23150,0
|
|
20241021,140900,160323800,23150,23150,23150,23150,2
|
|
20241021,140800,160277500,23150,23150,23150,23150,0
|
|
20241021,140700,160277500,23150,23150,23150,23150,0
|
|
20241021,140600,160277500,23150,23150,23150,23150,0
|
|
20241021,140500,160277500,23150,23150,23150,23150,1
|
|
20241021,140400,160254350,23100,23100,23100,23100,27
|
|
20241021,140300,159630650,23100,23100,23100,23100,0
|
|
20241021,140200,159630650,23100,23100,23100,23100,0
|
|
20241021,140100,159630650,23100,23100,23100,23100,4
|
|
20241021,140000,159538250,23100,23100,23100,23100,64
|
|
20241021,135900,158059850,23100,23100,23100,23100,0
|
|
20241021,135800,158059850,23100,23100,23100,23100,0
|
|
20241021,135700,158059850,23100,23100,23100,23100,0
|
|
20241021,135600,158059850,23100,23100,23100,23100,20
|
|
20241021,135500,157597850,23100,23100,23100,23100,22
|
|
20241021,135400,157089650,23100,23100,23100,23100,217
|
|
20241021,135300,152076950,23100,23100,23100,23100,1
|
|
20241021,135200,152053850,23100,23100,23100,23100,0
|
|
20241021,135100,152053850,23100,23100,23100,23100,0
|
|
20241021,135000,152053850,23100,23100,23100,23100,0
|
|
20241021,134900,152053850,23100,23100,23100,23100,0
|
|
20241021,134800,152053850,23100,23100,23100,23100,0
|
|
20241021,134700,152053850,23100,23100,23100,23100,1
|
|
20241021,134600,152030750,23100,23100,23100,23100,0
|
|
20241021,134500,152030750,23100,23100,23100,23100,1
|
|
20241021,134400,152007650,23050,23050,23050,23050,0
|
|
20241021,134300,152007650,23050,23100,23100,23050,33
|
|
20241021,134200,151246100,23100,23100,23100,23100,17
|
|
20241021,134100,150853400,23100,23150,23150,23100,11
|
|
20241021,134000,150599250,23050,23050,23050,23050,100
|
|
20241021,133900,148294250,23100,23100,23100,23100,5
|
|
20241021,133800,148178750,23100,23100,23100,23100,0
|
|
20241021,133700,148178750,23100,23150,23150,23100,64
|
|
20241021,133600,146700100,23050,23050,23050,23050,0
|
|
20241021,133500,146700100,23050,23050,23050,23050,0
|
|
20241021,133400,146700100,23050,23050,23050,23050,0
|
|
20241021,133300,146700100,23050,23100,23100,23050,32
|
|
20241021,133200,145962450,23050,23050,23050,23050,0
|
|
20241021,133100,145962450,23050,23050,23050,23050,0
|
|
20241021,133000,145962450,23050,23050,23050,23050,0
|
|
20241021,132900,145962450,23050,23050,23050,23050,2
|
|
20241021,132800,145916350,23000,23050,23050,23000,70
|
|
20241021,132700,144304150,23050,23050,23050,23050,1
|
|
20241021,132600,144281100,23050,23050,23050,23050,0
|
|
20241021,132500,144281100,23050,23100,23100,23050,300
|
|
20241021,132400,137362550,23100,23100,23100,23100,58
|
|
20241021,132300,136022750,23100,23100,23100,23100,0
|
|
20241021,132200,136022750,23100,23100,23100,23100,0
|
|
20241021,132100,136022750,23100,23100,23100,23100,1
|
|
20241021,132000,135999650,23100,23100,23100,23100,32
|
|
20241021,131900,135260450,23100,23100,23100,23100,1
|
|
20241021,131800,135237350,23100,23100,23100,23100,0
|
|
20241021,131700,135237350,23100,23100,23100,23100,0
|
|
20241021,131600,135237350,23100,23100,23100,23100,1
|
|
20241021,131500,135214250,23050,23050,23050,23050,100
|
|
20241021,131400,132909250,23100,23100,23100,23100,2
|
|
20241021,131300,132863050,23100,23100,23100,23100,63
|
|
20241021,131200,131407750,23100,23100,23100,23100,0
|
|
20241021,131100,131407750,23100,23100,23100,23100,0
|
|
20241021,131000,131407750,23100,23100,23100,23100,0
|
|
20241021,130900,131407750,23100,23100,23100,23100,0
|
|
20241021,130800,131407750,23100,23100,23100,23100,0
|
|
20241021,130700,131407750,23100,23100,23100,23100,0
|
|
20241021,130600,131407750,23100,23100,23100,23100,0
|
|
20241021,130500,131407750,23100,23100,23100,23100,0
|
|
20241021,130400,131407750,23100,23100,23100,23100,0
|
|
20241021,130300,131407750,23100,23100,23100,23100,0
|
|
20241021,130200,131407750,23100,23100,23100,23100,0
|
|
20241021,130100,131407750,23100,23100,23100,23100,0
|
|
20241021,130000,131407750,23100,23100,23100,23100,0
|
|
20241021,125900,131407750,23100,23100,23100,23100,51
|
|
20241021,125800,130229650,23150,23150,23150,23150,0
|
|
20241021,125700,130229650,23150,23150,23150,23150,0
|
|
20241021,125600,130229650,23150,23150,23150,23150,95
|
|
20241021,125500,128030400,23150,23150,23150,23150,20
|
|
20241021,125400,127567400,23100,23150,23150,23100,11
|
|
20241021,125300,127313250,23100,23100,23100,23100,17
|
|
20241021,125200,126920550,23100,23100,23100,23100,28
|
|
20241021,125100,126273750,23100,23100,23100,23100,17
|
|
20241021,125000,125881050,23100,23100,23100,23100,10
|
|
20241021,124900,125650050,23100,23100,23100,23100,10
|
|
20241021,124800,125419050,23100,23100,23100,23100,35
|
|
20241021,124700,124610550,23050,23100,23100,23050,14
|
|
20241021,124600,124287400,23100,23100,23100,23100,0
|
|
20241021,124500,124287400,23100,23100,23100,23100,0
|
|
20241021,124400,124287400,23100,23050,23100,23050,100
|
|
20241021,124300,121978450,23000,23000,23000,23000,0
|
|
20241021,124200,121978450,23000,23000,23000,23000,0
|
|
20241021,124100,121978450,23000,23100,23100,23000,301
|
|
20241021,124000,115045250,23050,23050,23050,23050,0
|
|
20241021,123900,115045250,23050,23150,23150,23050,225
|
|
20241021,123800,109854250,23150,23150,23150,23150,0
|
|
20241021,123700,109854250,23150,23150,23150,23150,0
|
|
20241021,123600,109854250,23150,23150,23150,23150,21
|
|
20241021,123500,109368100,23150,23150,23150,23150,16
|
|
20241021,123400,108997700,23050,23050,23050,23050,0
|
|
20241021,123300,108997700,23050,23100,23100,23050,300
|
|
20241021,123200,102082550,23100,23100,23100,23100,0
|
|
20241021,123100,102082550,23100,23100,23100,23100,0
|
|
20241021,123000,102082550,23100,23100,23100,23100,0
|
|
20241021,122900,102082550,23100,23150,23150,23100,500
|
|
20241021,122800,90532000,23150,23150,23150,23150,0
|
|
20241021,122700,90532000,23150,23150,23150,23150,0
|
|
20241021,122600,90532000,23150,23150,23150,23150,0
|
|
20241021,122500,90532000,23150,23150,23150,23150,60
|
|
20241021,122400,89143000,23150,23250,23250,23150,223
|
|
20241021,122300,83974150,23250,23250,23250,23250,0
|
|
20241021,122200,83974150,23250,23250,23250,23250,0
|
|
20241021,122100,83974150,23250,23250,23250,23250,0
|
|
20241021,122000,83974150,23250,23250,23250,23250,0
|
|
20241021,121900,83974150,23250,23300,23300,23250,58
|
|
20241021,121800,82624500,23300,23300,23300,23300,1
|
|
20241021,121700,82601200,23300,23300,23300,23300,0
|
|
20241021,121600,82601200,23300,23300,23300,23300,0
|
|
20241021,121500,82601200,23300,23300,23300,23300,0
|
|
20241021,121400,82601200,23300,23300,23300,23300,0
|
|
20241021,121300,82601200,23300,23300,23300,23300,0
|
|
20241021,121200,82601200,23300,23300,23300,23300,0
|
|
20241021,121100,82601200,23300,23300,23300,23300,0
|
|
20241021,121000,82601200,23300,23300,23300,23300,0
|
|
20241021,120900,82601200,23300,23300,23300,23300,10
|
|
20241021,120800,82368200,23300,23300,23300,23300,18
|
|
20241021,120700,81948800,23400,23400,23400,23400,0
|
|
20241021,120600,81948800,23400,23400,23400,23400,0
|
|
20241021,120500,81948800,23400,23400,23400,23400,0
|
|
20241021,120400,81948800,23400,23400,23400,23400,0
|
|
20241021,120300,81948800,23400,23400,23400,23400,0
|
|
20241021,120200,81948800,23400,23400,23400,23400,0
|
|
20241021,120100,81948800,23400,23400,23400,23400,0
|
|
20241021,120000,81948800,23400,23400,23400,23400,0
|
|
20241021,115900,81948800,23400,23400,23400,23400,0
|
|
20241021,115800,81948800,23400,23400,23400,23400,0
|
|
20241021,115700,81948800,23400,23400,23400,23400,0
|
|
20241021,115600,81948800,23400,23400,23400,23400,0
|
|
20241021,115500,81948800,23400,23400,23400,23400,0
|
|
20241021,115400,81948800,23400,23400,23400,23400,1
|
|
20241021,115300,81925400,23400,23400,23400,23400,0
|
|
20241021,115200,81925400,23400,23400,23400,23400,21
|
|
20241021,115100,81434000,23500,23500,23500,23500,0
|
|
20241021,115000,81434000,23500,23500,23500,23500,0
|
|
20241021,114900,81434000,23500,23500,23500,23500,0
|
|
20241021,114800,81434000,23500,23500,23500,23500,0
|
|
20241021,114700,81434000,23500,23500,23500,23500,0
|
|
20241021,114600,81434000,23500,23500,23500,23500,0
|
|
20241021,114500,81434000,23500,23500,23500,23500,0
|
|
20241021,114400,81434000,23500,23500,23500,23500,0
|
|
20241021,114300,81434000,23500,23500,23500,23500,0
|
|
20241021,114200,81434000,23500,23500,23500,23500,0
|
|
20241021,114100,81434000,23500,23500,23500,23500,0
|
|
20241021,114000,81434000,23500,23500,23500,23500,0
|
|
20241021,113900,81434000,23500,23500,23500,23500,1
|
|
20241021,113800,81410500,23450,23450,23450,23450,1
|
|
20241021,113700,81387050,23400,23400,23400,23400,0
|
|
20241021,113600,81387050,23400,23400,23400,23400,0
|
|
20241021,113500,81387050,23400,23400,23400,23400,0
|
|
20241021,113400,81387050,23400,23300,23400,23300,38
|
|
20241021,113300,80501550,23500,23500,23500,23500,0
|
|
20241021,113200,80501550,23500,23300,23500,23300,65
|
|
20241021,113100,78986850,23500,23500,23500,23500,0
|
|
20241021,113000,78986850,23500,23500,23500,23500,0
|
|
20241021,112900,78986850,23500,23500,23500,23500,0
|
|
20241021,112800,78986850,23500,23500,23500,23500,0
|
|
20241021,112700,78986850,23500,23500,23500,23500,18
|
|
20241021,112600,78563850,23500,23500,23500,23500,0
|
|
20241021,112500,78563850,23500,23500,23500,23500,0
|
|
20241021,112400,78563850,23500,23500,23500,23500,0
|
|
20241021,112300,78563850,23500,23500,23500,23500,1
|
|
20241021,112200,78540350,23300,23350,23350,23300,100
|
|
20241021,112100,76209350,23350,23350,23350,23350,0
|
|
20241021,112000,76209350,23350,23350,23350,23350,0
|
|
20241021,111900,76209350,23350,23350,23350,23350,0
|
|
20241021,111800,76209350,23350,23350,23350,23350,31
|
|
20241021,111700,75485500,23500,23500,23500,23500,0
|
|
20241021,111600,75485500,23500,23500,23500,23500,0
|
|
20241021,111500,75485500,23500,23500,23500,23500,0
|
|
20241021,111400,75485500,23500,23500,23500,23500,0
|
|
20241021,111300,75485500,23500,23500,23500,23500,0
|
|
20241021,111200,75485500,23500,23500,23500,23500,0
|
|
20241021,111100,75485500,23500,23500,23500,23500,0
|
|
20241021,111000,75485500,23500,23500,23500,23500,1
|
|
20241021,110900,75462000,23300,23300,23300,23300,0
|
|
20241021,110800,75462000,23300,23300,23300,23300,0
|
|
20241021,110700,75462000,23300,23300,23300,23300,0
|
|
20241021,110600,75462000,23300,23300,23300,23300,0
|
|
20241021,110500,75462000,23300,23300,23300,23300,0
|
|
20241021,110400,75462000,23300,23300,23300,23300,2
|
|
20241021,110300,75415400,23300,23300,23300,23300,0
|
|
20241021,110200,75415400,23300,23300,23300,23300,0
|
|
20241021,110100,75415400,23300,23300,23300,23300,5
|
|
20241021,110000,75298900,23300,23300,23300,23300,0
|
|
20241021,105900,75298900,23300,23300,23300,23300,41
|
|
20241021,105800,74343600,23300,23300,23300,23300,0
|
|
20241021,105700,74343600,23300,23300,23300,23300,22
|
|
20241021,105600,73831000,23300,23300,23300,23300,41
|
|
20241021,105500,72875700,23450,23450,23450,23450,0
|
|
20241021,105400,72875700,23450,23450,23450,23450,0
|
|
20241021,105300,72875700,23450,23450,23450,23450,0
|
|
20241021,105200,72875700,23450,23450,23450,23450,0
|
|
20241021,105100,72875700,23450,23450,23450,23450,47
|
|
20241021,105000,71773550,23450,23400,23450,23400,128
|
|
20241021,104900,68776900,23450,23450,23450,23450,5
|
|
20241021,104800,68659650,23450,23450,23450,23450,10
|
|
20241021,104700,68425150,23450,23450,23450,23450,5
|
|
20241021,104600,68307900,23450,23450,23450,23450,5
|
|
20241021,104500,68190650,23450,23450,23450,23450,0
|
|
20241021,104400,68190650,23450,23450,23450,23450,0
|
|
20241021,104300,68190650,23450,23450,23450,23450,0
|
|
20241021,104200,68190650,23450,23450,23450,23450,0
|
|
20241021,104100,68190650,23450,23450,23450,23450,0
|
|
20241021,104000,68190650,23450,23450,23450,23450,10
|
|
20241021,103900,67956150,23450,23450,23450,23450,32
|
|
20241021,103800,67205750,23450,23450,23450,23450,20
|
|
20241021,103700,66736750,23450,23450,23450,23450,20
|
|
20241021,103600,66267750,23500,23500,23500,23500,2
|
|
20241021,103500,66220750,23500,23500,23500,23500,0
|
|
20241021,103400,66220750,23500,23450,23500,23450,6
|
|
20241021,103300,66079850,23500,23500,23500,23500,0
|
|
20241021,103200,66079850,23500,23500,23500,23500,0
|
|
20241021,103100,66079850,23500,23500,23500,23500,0
|
|
20241021,103000,66079850,23500,23500,23500,23500,0
|
|
20241021,102900,66079850,23500,23500,23500,23500,0
|
|
20241021,102800,66079850,23500,23500,23500,23500,5
|
|
20241021,102700,65962350,23300,23300,23300,23300,0
|
|
20241021,102600,65962350,23300,23300,23300,23300,0
|
|
20241021,102500,65962350,23300,23300,23300,23300,0
|
|
20241021,102400,65962350,23300,23300,23300,23300,0
|
|
20241021,102300,65962350,23300,23300,23300,23300,0
|
|
20241021,102200,65962350,23300,23300,23300,23300,0
|
|
20241021,102100,65962350,23300,23350,23350,23300,10
|
|
20241021,102000,65729300,23350,23350,23350,23350,0
|
|
20241021,101900,65729300,23350,23350,23350,23350,0
|
|
20241021,101800,65729300,23350,23350,23350,23350,0
|
|
20241021,101700,65729300,23350,23400,23400,23350,31
|
|
20241021,101600,65004650,23400,23400,23400,23400,0
|
|
20241021,101500,65004650,23400,23400,23400,23400,0
|
|
20241021,101400,65004650,23400,23400,23400,23400,0
|
|
20241021,101300,65004650,23400,23400,23400,23400,0
|
|
20241021,101200,65004650,23400,23400,23400,23400,0
|
|
20241021,101100,65004650,23400,23400,23400,23400,0
|
|
20241021,101000,65004650,23400,23400,23400,23400,0
|
|
20241021,100900,65004650,23400,23400,23400,23400,0
|
|
20241021,100800,65004650,23400,23400,23400,23400,21
|
|
20241021,100700,64513250,23400,23400,23400,23400,21
|
|
20241021,100600,64021850,23500,23500,23500,23500,117
|
|
20241021,100500,61272350,23600,23600,23600,23600,0
|
|
20241021,100400,61272350,23600,23600,23600,23600,0
|
|
20241021,100300,61272350,23600,23600,23600,23600,8
|
|
20241021,100200,61083550,23500,23500,23500,23500,0
|
|
20241021,100100,61083550,23500,23500,23500,23500,5
|
|
20241021,100000,60966050,23500,23500,23500,23500,0
|
|
20241021,095900,60966050,23500,23500,23500,23500,0
|
|
20241021,095800,60966050,23500,23500,23500,23500,0
|
|
20241021,095700,60966050,23500,23500,23500,23500,0
|
|
20241021,095600,60966050,23500,23500,23500,23500,30
|
|
20241021,095500,60261050,23500,23500,23500,23500,0
|
|
20241021,095400,60261050,23500,23500,23500,23500,38
|
|
20241021,095300,59368050,23500,23500,23500,23500,25
|
|
20241021,095200,58780550,23600,23600,23600,23600,25
|
|
20241021,095100,58190550,23600,23600,23600,23600,2
|
|
20241021,095000,58143350,23600,23600,23600,23600,0
|
|
20241021,094900,58143350,23600,23600,23600,23600,0
|
|
20241021,094800,58143350,23600,23600,23600,23600,48
|
|
20241021,094700,57010550,23600,23550,23600,23550,4
|
|
20241021,094600,56916300,23550,23550,23550,23550,2
|
|
20241021,094500,56869200,23550,23550,23550,23550,1
|
|
20241021,094400,56845650,23350,23350,23350,23350,0
|
|
20241021,094300,56845650,23350,23350,23350,23350,13
|
|
20241021,094200,56542100,23350,23500,23500,23350,77
|
|
20241021,094100,54732900,23450,23450,23450,23450,23
|
|
20241021,094000,54193550,23350,23350,23350,23350,0
|
|
20241021,093900,54193550,23350,23350,23350,23350,0
|
|
20241021,093800,54193550,23350,23350,23350,23350,0
|
|
20241021,093700,54193550,23350,23350,23350,23350,31
|
|
20241021,093600,53469700,23350,23350,23350,23350,0
|
|
20241021,093500,53469700,23350,23350,23350,23350,0
|
|
20241021,093400,53469700,23350,23350,23350,23350,5
|
|
20241021,093300,53352950,23350,23350,23350,23350,32
|
|
20241021,093200,52605750,23400,23400,23400,23400,1
|
|
20241021,093100,52582350,23450,23450,23450,23450,0
|
|
20241021,093000,52582350,23450,23450,23450,23450,1
|
|
20241021,092900,52558900,23400,23400,23400,23400,0
|
|
20241021,092800,52558900,23400,23400,23400,23400,5
|
|
20241021,092700,52441900,23400,23500,23500,23400,22
|
|
20241021,092600,51925850,23500,23500,23500,23500,0
|
|
20241021,092500,51925850,23500,23500,23500,23500,0
|
|
20241021,092400,51925850,23500,23450,23500,23450,38
|
|
20241021,092300,51032900,23450,23450,23450,23450,11
|
|
20241021,092200,50774950,23500,23500,23500,23500,0
|
|
20241021,092100,50774950,23500,23500,23500,23500,2
|
|
20241021,092000,50727950,23500,23500,23500,23500,0
|
|
20241021,091900,50727950,23500,23500,23500,23500,1
|
|
20241021,091800,50704450,23500,23500,23500,23500,5
|
|
20241021,091700,50586950,23500,23500,23500,23500,0
|
|
20241021,091600,50586950,23500,23500,23500,23500,0
|
|
20241021,091500,50586950,23500,23500,23500,23500,0
|
|
20241021,091400,50586950,23500,23500,23500,23500,48
|
|
20241021,091300,49458950,23450,23350,23450,23350,426
|
|
20241021,091200,39490500,23400,23400,23400,23400,10
|
|
20241021,091100,39256500,23400,23400,23400,23400,3
|
|
20241021,091000,39186300,23400,23250,23400,23250,220
|
|
20241021,090900,34054850,23250,23250,23250,23250,0
|
|
20241021,090800,34054850,23250,23150,23250,23100,281
|
|
20241021,090700,27559900,23250,23300,23300,23250,64
|
|
20241021,090600,26069100,23350,23400,23400,23350,142
|
|
20241021,090500,22753250,23300,23300,23300,23300,0
|
|
20241021,090400,22753250,23300,23300,23300,23300,2
|
|
20241021,090300,22706650,23500,23500,23500,23500,0
|
|
20241021,090200,22706650,23500,23350,23500,23300,610
|
|
20241021,090100,8483150,23350,23450,23450,23350,213
|
|
20241021,090000,3500250,23450,23300,23450,23300,150
|