736 lines
40 KiB
CSV
736 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,211300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,211200,66085147800,22600,22600,22600,22600,0
|
|
20241021,211100,66085147800,22600,22600,22600,22600,0
|
|
20241021,211000,66085147800,22600,22600,22600,22600,0
|
|
20241021,210900,66085147800,22600,22600,22600,22600,0
|
|
20241021,210800,66085147800,22600,22600,22600,22600,0
|
|
20241021,210700,66085147800,22600,22600,22600,22600,0
|
|
20241021,210600,66085147800,22600,22600,22600,22600,0
|
|
20241021,210500,66085147800,22600,22600,22600,22600,0
|
|
20241021,210400,66085147800,22600,22600,22600,22600,0
|
|
20241021,210300,66085147800,22600,22600,22600,22600,0
|
|
20241021,210200,66085147800,22600,22600,22600,22600,0
|
|
20241021,210100,66085147800,22600,22600,22600,22600,0
|
|
20241021,210000,66085147800,22600,22600,22600,22600,0
|
|
20241021,205900,66085147800,22600,22600,22600,22600,0
|
|
20241021,205800,66085147800,22600,22600,22600,22600,0
|
|
20241021,205700,66085147800,22600,22600,22600,22600,0
|
|
20241021,205600,66085147800,22600,22600,22600,22600,0
|
|
20241021,205500,66085147800,22600,22600,22600,22600,0
|
|
20241021,205400,66085147800,22600,22600,22600,22600,0
|
|
20241021,205300,66085147800,22600,22600,22600,22600,0
|
|
20241021,205200,66085147800,22600,22600,22600,22600,0
|
|
20241021,205100,66085147800,22600,22600,22600,22600,0
|
|
20241021,205000,66085147800,22600,22600,22600,22600,0
|
|
20241021,204900,66085147800,22600,22600,22600,22600,0
|
|
20241021,204800,66085147800,22600,22600,22600,22600,0
|
|
20241021,204700,66085147800,22600,22600,22600,22600,0
|
|
20241021,204600,66085147800,22600,22600,22600,22600,0
|
|
20241021,204500,66085147800,22600,22600,22600,22600,0
|
|
20241021,204400,66085147800,22600,22600,22600,22600,0
|
|
20241021,204300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,204200,66085147800,22600,22600,22600,22600,0
|
|
20241021,204100,66085147800,22600,22600,22600,22600,0
|
|
20241021,204000,66085147800,22600,22600,22600,22600,0
|
|
20241021,203900,66085147800,22600,22600,22600,22600,0
|
|
20241021,203800,66085147800,22600,22600,22600,22600,0
|
|
20241021,203700,66085147800,22600,22600,22600,22600,0
|
|
20241021,203600,66085147800,22600,22600,22600,22600,0
|
|
20241021,203500,66085147800,22600,22600,22600,22600,0
|
|
20241021,203400,66085147800,22600,22600,22600,22600,0
|
|
20241021,203300,66085147800,22600,22600,22600,22600,0
|
|
20241021,203200,66085147800,22600,22600,22600,22600,0
|
|
20241021,203100,66085147800,22600,22600,22600,22600,0
|
|
20241021,203000,66085147800,22600,22600,22600,22600,0
|
|
20241021,202900,66085147800,22600,22600,22600,22600,0
|
|
20241021,202800,66085147800,22600,22600,22600,22600,0
|
|
20241021,202700,66085147800,22600,22600,22600,22600,0
|
|
20241021,202600,66085147800,22600,22600,22600,22600,0
|
|
20241021,202500,66085147800,22600,22600,22600,22600,0
|
|
20241021,202400,66085147800,22600,22600,22600,22600,0
|
|
20241021,202300,66085147800,22600,22600,22600,22600,0
|
|
20241021,202200,66085147800,22600,22600,22600,22600,0
|
|
20241021,202100,66085147800,22600,22600,22600,22600,0
|
|
20241021,202000,66085147800,22600,22600,22600,22600,0
|
|
20241021,201900,66085147800,22600,22600,22600,22600,0
|
|
20241021,201800,66085147800,22600,22600,22600,22600,0
|
|
20241021,201700,66085147800,22600,22600,22600,22600,0
|
|
20241021,201600,66085147800,22600,22600,22600,22600,0
|
|
20241021,201500,66085147800,22600,22600,22600,22600,0
|
|
20241021,201400,66085147800,22600,22600,22600,22600,0
|
|
20241021,201300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,201200,66085147800,22600,22600,22600,22600,0
|
|
20241021,201100,66085147800,22600,22600,22600,22600,0
|
|
20241021,201000,66085147800,22600,22600,22600,22600,0
|
|
20241021,200900,66085147800,22600,22600,22600,22600,0
|
|
20241021,200800,66085147800,22600,22600,22600,22600,0
|
|
20241021,200700,66085147800,22600,22600,22600,22600,0
|
|
20241021,200600,66085147800,22600,22600,22600,22600,0
|
|
20241021,200500,66085147800,22600,22600,22600,22600,0
|
|
20241021,200400,66085147800,22600,22600,22600,22600,0
|
|
20241021,200300,66085147800,22600,22600,22600,22600,0
|
|
20241021,200200,66085147800,22600,22600,22600,22600,0
|
|
20241021,200100,66085147800,22600,22600,22600,22600,0
|
|
20241021,200000,66085147800,22600,22600,22600,22600,0
|
|
20241021,195900,66085147800,22600,22600,22600,22600,0
|
|
20241021,195800,66085147800,22600,22600,22600,22600,0
|
|
20241021,195700,66085147800,22600,22600,22600,22600,0
|
|
20241021,195600,66085147800,22600,22600,22600,22600,0
|
|
20241021,195500,66085147800,22600,22600,22600,22600,0
|
|
20241021,195400,66085147800,22600,22600,22600,22600,0
|
|
20241021,195300,66085147800,22600,22600,22600,22600,0
|
|
20241021,195200,66085147800,22600,22600,22600,22600,0
|
|
20241021,195100,66085147800,22600,22600,22600,22600,0
|
|
20241021,195000,66085147800,22600,22600,22600,22600,0
|
|
20241021,194900,66085147800,22600,22600,22600,22600,0
|
|
20241021,194800,66085147800,22600,22600,22600,22600,0
|
|
20241021,194700,66085147800,22600,22600,22600,22600,0
|
|
20241021,194600,66085147800,22600,22600,22600,22600,0
|
|
20241021,194500,66085147800,22600,22600,22600,22600,0
|
|
20241021,194400,66085147800,22600,22600,22600,22600,0
|
|
20241021,194300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,194200,66085147800,22600,22600,22600,22600,0
|
|
20241021,194100,66085147800,22600,22600,22600,22600,0
|
|
20241021,194000,66085147800,22600,22600,22600,22600,0
|
|
20241021,193900,66085147800,22600,22600,22600,22600,0
|
|
20241021,193800,66085147800,22600,22600,22600,22600,0
|
|
20241021,193700,66085147800,22600,22600,22600,22600,0
|
|
20241021,193600,66085147800,22600,22600,22600,22600,0
|
|
20241021,193500,66085147800,22600,22600,22600,22600,0
|
|
20241021,193400,66085147800,22600,22600,22600,22600,0
|
|
20241021,193300,66085147800,22600,22600,22600,22600,0
|
|
20241021,193200,66085147800,22600,22600,22600,22600,0
|
|
20241021,193100,66085147800,22600,22600,22600,22600,0
|
|
20241021,193000,66085147800,22600,22600,22600,22600,0
|
|
20241021,192900,66085147800,22600,22600,22600,22600,0
|
|
20241021,192800,66085147800,22600,22600,22600,22600,0
|
|
20241021,192700,66085147800,22600,22600,22600,22600,0
|
|
20241021,192600,66085147800,22600,22600,22600,22600,0
|
|
20241021,192500,66085147800,22600,22600,22600,22600,0
|
|
20241021,192400,66085147800,22600,22600,22600,22600,0
|
|
20241021,192300,66085147800,22600,22600,22600,22600,0
|
|
20241021,192200,66085147800,22600,22600,22600,22600,0
|
|
20241021,192100,66085147800,22600,22600,22600,22600,0
|
|
20241021,192000,66085147800,22600,22600,22600,22600,0
|
|
20241021,191900,66085147800,22600,22600,22600,22600,0
|
|
20241021,191800,66085147800,22600,22600,22600,22600,0
|
|
20241021,191700,66085147800,22600,22600,22600,22600,0
|
|
20241021,191600,66085147800,22600,22600,22600,22600,0
|
|
20241021,191500,66085147800,22600,22600,22600,22600,0
|
|
20241021,191400,66085147800,22600,22600,22600,22600,0
|
|
20241021,191300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,191200,66085147800,22600,22600,22600,22600,0
|
|
20241021,191100,66085147800,22600,22600,22600,22600,0
|
|
20241021,191000,66085147800,22600,22600,22600,22600,0
|
|
20241021,190900,66085147800,22600,22600,22600,22600,0
|
|
20241021,190800,66085147800,22600,22600,22600,22600,0
|
|
20241021,190700,66085147800,22600,22600,22600,22600,0
|
|
20241021,190600,66085147800,22600,22600,22600,22600,0
|
|
20241021,190500,66085147800,22600,22600,22600,22600,0
|
|
20241021,190400,66085147800,22600,22600,22600,22600,0
|
|
20241021,190300,66085147800,22600,22600,22600,22600,0
|
|
20241021,190200,66085147800,22600,22600,22600,22600,0
|
|
20241021,190100,66085147800,22600,22600,22600,22600,0
|
|
20241021,190000,66085147800,22600,22600,22600,22600,0
|
|
20241021,185900,66085147800,22600,22600,22600,22600,0
|
|
20241021,185800,66085147800,22600,22600,22600,22600,0
|
|
20241021,185700,66085147800,22600,22600,22600,22600,0
|
|
20241021,185600,66085147800,22600,22600,22600,22600,0
|
|
20241021,185500,66085147800,22600,22600,22600,22600,0
|
|
20241021,185400,66085147800,22600,22600,22600,22600,0
|
|
20241021,185300,66085147800,22600,22600,22600,22600,0
|
|
20241021,185200,66085147800,22600,22600,22600,22600,0
|
|
20241021,185100,66085147800,22600,22600,22600,22600,0
|
|
20241021,185000,66085147800,22600,22600,22600,22600,0
|
|
20241021,184900,66085147800,22600,22600,22600,22600,0
|
|
20241021,184800,66085147800,22600,22600,22600,22600,0
|
|
20241021,184700,66085147800,22600,22600,22600,22600,0
|
|
20241021,184600,66085147800,22600,22600,22600,22600,0
|
|
20241021,184500,66085147800,22600,22600,22600,22600,0
|
|
20241021,184400,66085147800,22600,22600,22600,22600,0
|
|
20241021,184300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,184200,66085147800,22600,22600,22600,22600,0
|
|
20241021,184100,66085147800,22600,22600,22600,22600,0
|
|
20241021,184000,66085147800,22600,22600,22600,22600,0
|
|
20241021,183900,66085147800,22600,22600,22600,22600,0
|
|
20241021,183800,66085147800,22600,22600,22600,22600,0
|
|
20241021,183700,66085147800,22600,22600,22600,22600,0
|
|
20241021,183600,66085147800,22600,22600,22600,22600,0
|
|
20241021,183500,66085147800,22600,22600,22600,22600,0
|
|
20241021,183400,66085147800,22600,22600,22600,22600,0
|
|
20241021,183300,66085147800,22600,22600,22600,22600,0
|
|
20241021,183200,66085147800,22600,22600,22600,22600,0
|
|
20241021,183100,66085147800,22600,22600,22600,22600,0
|
|
20241021,183000,66085147800,22600,22600,22600,22600,0
|
|
20241021,182900,66085147800,22600,22600,22600,22600,0
|
|
20241021,182800,66085147800,22600,22600,22600,22600,0
|
|
20241021,182700,66085147800,22600,22600,22600,22600,0
|
|
20241021,182600,66085147800,22600,22600,22600,22600,0
|
|
20241021,182500,66085147800,22600,22600,22600,22600,0
|
|
20241021,182400,66085147800,22600,22600,22600,22600,0
|
|
20241021,182300,66085147800,22600,22600,22600,22600,0
|
|
20241021,182200,66085147800,22600,22600,22600,22600,0
|
|
20241021,182100,66085147800,22600,22600,22600,22600,0
|
|
20241021,182000,66085147800,22600,22600,22600,22600,0
|
|
20241021,181900,66085147800,22600,22600,22600,22600,0
|
|
20241021,181800,66085147800,22600,22600,22600,22600,0
|
|
20241021,181700,66085147800,22600,22600,22600,22600,0
|
|
20241021,181600,66085147800,22600,22600,22600,22600,0
|
|
20241021,181500,66085147800,22600,22600,22600,22600,0
|
|
20241021,181400,66085147800,22600,22600,22600,22600,0
|
|
20241021,181300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,181200,66085147800,22600,22600,22600,22600,0
|
|
20241021,181100,66085147800,22600,22600,22600,22600,0
|
|
20241021,181000,66085147800,22600,22600,22600,22600,0
|
|
20241021,180900,66085147800,22600,22600,22600,22600,0
|
|
20241021,180800,66085147800,22600,22600,22600,22600,0
|
|
20241021,180700,66085147800,22600,22600,22600,22600,0
|
|
20241021,180600,66085147800,22600,22600,22600,22600,0
|
|
20241021,180500,66085147800,22600,22600,22600,22600,0
|
|
20241021,180400,66085147800,22600,22600,22600,22600,0
|
|
20241021,180300,66085147800,22600,22600,22600,22600,0
|
|
20241021,180200,66085147800,22600,22600,22600,22600,0
|
|
20241021,180100,66085147800,22600,22600,22600,22600,0
|
|
20241021,180000,66085147800,22600,22600,22600,22600,0
|
|
20241021,175900,66085147800,22600,22600,22600,22600,0
|
|
20241021,175800,66085147800,22600,22600,22600,22600,0
|
|
20241021,175700,66085147800,22600,22600,22600,22600,0
|
|
20241021,175600,66085147800,22600,22600,22600,22600,0
|
|
20241021,175500,66085147800,22600,22600,22600,22600,0
|
|
20241021,175400,66085147800,22600,22600,22600,22600,0
|
|
20241021,175300,66085147800,22600,22600,22600,22600,0
|
|
20241021,175200,66085147800,22600,22600,22600,22600,0
|
|
20241021,175100,66085147800,22600,22600,22600,22600,0
|
|
20241021,175000,66085147800,22600,22600,22600,22600,0
|
|
20241021,174900,66085147800,22600,22600,22600,22600,0
|
|
20241021,174800,66085147800,22600,22600,22600,22600,0
|
|
20241021,174700,66085147800,22600,22600,22600,22600,0
|
|
20241021,174600,66085147800,22600,22600,22600,22600,0
|
|
20241021,174500,66085147800,22600,22600,22600,22600,0
|
|
20241021,174400,66085147800,22600,22600,22600,22600,0
|
|
20241021,174300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,174200,66085147800,22600,22600,22600,22600,0
|
|
20241021,174100,66085147800,22600,22600,22600,22600,0
|
|
20241021,174000,66085147800,22600,22600,22600,22600,0
|
|
20241021,173900,66085147800,22600,22600,22600,22600,0
|
|
20241021,173800,66085147800,22600,22600,22600,22600,0
|
|
20241021,173700,66085147800,22600,22600,22600,22600,0
|
|
20241021,173600,66085147800,22600,22600,22600,22600,0
|
|
20241021,173500,66085147800,22600,22600,22600,22600,0
|
|
20241021,173400,66085147800,22600,22600,22600,22600,0
|
|
20241021,173300,66085147800,22600,22600,22600,22600,0
|
|
20241021,173200,66085147800,22600,22600,22600,22600,0
|
|
20241021,173100,66085147800,22600,22600,22600,22600,0
|
|
20241021,173000,66085147800,22600,22600,22600,22600,0
|
|
20241021,172900,66085147800,22600,22600,22600,22600,0
|
|
20241021,172800,66085147800,22600,22600,22600,22600,0
|
|
20241021,172700,66085147800,22600,22600,22600,22600,0
|
|
20241021,172600,66085147800,22600,22600,22600,22600,0
|
|
20241021,172500,66085147800,22600,22600,22600,22600,0
|
|
20241021,172400,66085147800,22600,22600,22600,22600,0
|
|
20241021,172300,66085147800,22600,22600,22600,22600,0
|
|
20241021,172200,66085147800,22600,22600,22600,22600,0
|
|
20241021,172100,66085147800,22600,22600,22600,22600,0
|
|
20241021,172000,66085147800,22600,22600,22600,22600,0
|
|
20241021,171900,66085147800,22600,22600,22600,22600,0
|
|
20241021,171800,66085147800,22600,22600,22600,22600,0
|
|
20241021,171700,66085147800,22600,22600,22600,22600,0
|
|
20241021,171600,66085147800,22600,22600,22600,22600,0
|
|
20241021,171500,66085147800,22600,22600,22600,22600,0
|
|
20241021,171400,66085147800,22600,22600,22600,22600,0
|
|
20241021,171300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,171200,66085147800,22600,22600,22600,22600,0
|
|
20241021,171100,66085147800,22600,22600,22600,22600,0
|
|
20241021,171000,66085147800,22600,22600,22600,22600,0
|
|
20241021,170900,66085147800,22600,22600,22600,22600,0
|
|
20241021,170800,66085147800,22600,22600,22600,22600,0
|
|
20241021,170700,66085147800,22600,22600,22600,22600,0
|
|
20241021,170600,66085147800,22600,22600,22600,22600,0
|
|
20241021,170500,66085147800,22600,22600,22600,22600,0
|
|
20241021,170400,66085147800,22600,22600,22600,22600,0
|
|
20241021,170300,66085147800,22600,22600,22600,22600,0
|
|
20241021,170200,66085147800,22600,22600,22600,22600,0
|
|
20241021,170100,66085147800,22600,22600,22600,22600,0
|
|
20241021,170000,66085147800,22600,22600,22600,22600,0
|
|
20241021,165900,66085147800,22600,22600,22600,22600,0
|
|
20241021,165800,66085147800,22600,22600,22600,22600,0
|
|
20241021,165700,66085147800,22600,22600,22600,22600,0
|
|
20241021,165600,66085147800,22600,22600,22600,22600,0
|
|
20241021,165500,66085147800,22600,22600,22600,22600,0
|
|
20241021,165400,66085147800,22600,22600,22600,22600,0
|
|
20241021,165300,66085147800,22600,22600,22600,22600,0
|
|
20241021,165200,66085147800,22600,22600,22600,22600,0
|
|
20241021,165100,66085147800,22600,22600,22600,22600,0
|
|
20241021,165000,66085147800,22600,22600,22600,22600,0
|
|
20241021,164900,66085147800,22600,22600,22600,22600,0
|
|
20241021,164800,66085147800,22600,22600,22600,22600,0
|
|
20241021,164700,66085147800,22600,22600,22600,22600,0
|
|
20241021,164600,66085147800,22600,22600,22600,22600,0
|
|
20241021,164500,66085147800,22600,22600,22600,22600,0
|
|
20241021,164400,66085147800,22600,22600,22600,22600,0
|
|
20241021,164300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,164200,66085147800,22600,22600,22600,22600,0
|
|
20241021,164100,66085147800,22600,22600,22600,22600,0
|
|
20241021,164000,66085147800,22600,22600,22600,22600,0
|
|
20241021,163900,66085147800,22600,22600,22600,22600,0
|
|
20241021,163800,66085147800,22600,22600,22600,22600,0
|
|
20241021,163700,66085147800,22600,22600,22600,22600,0
|
|
20241021,163600,66085147800,22600,22600,22600,22600,0
|
|
20241021,163500,66085147800,22600,22600,22600,22600,0
|
|
20241021,163400,66085147800,22600,22600,22600,22600,0
|
|
20241021,163300,66085147800,22600,22600,22600,22600,0
|
|
20241021,163200,66085147800,22600,22600,22600,22600,0
|
|
20241021,163100,66085147800,22600,22600,22600,22600,0
|
|
20241021,163000,66085147800,22600,22600,22600,22600,0
|
|
20241021,162900,66085147800,22600,22600,22600,22600,0
|
|
20241021,162800,66085147800,22600,22600,22600,22600,0
|
|
20241021,162700,66085147800,22600,22600,22600,22600,0
|
|
20241021,162600,66085147800,22600,22600,22600,22600,0
|
|
20241021,162500,66085147800,22600,22600,22600,22600,0
|
|
20241021,162400,66085147800,22600,22600,22600,22600,0
|
|
20241021,162300,66085147800,22600,22600,22600,22600,0
|
|
20241021,162200,66085147800,22600,22600,22600,22600,0
|
|
20241021,162100,66085147800,22600,22600,22600,22600,0
|
|
20241021,162000,66085147800,22600,22600,22600,22600,0
|
|
20241021,161900,66085147800,22600,22600,22600,22600,0
|
|
20241021,161800,66085147800,22600,22600,22600,22600,0
|
|
20241021,161700,66085147800,22600,22600,22600,22600,0
|
|
20241021,161600,66085147800,22600,22600,22600,22600,0
|
|
20241021,161500,66085147800,22600,22600,22600,22600,0
|
|
20241021,161400,66085147800,22600,22600,22600,22600,0
|
|
20241021,161300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,161200,66085147800,22600,22600,22600,22600,0
|
|
20241021,161100,66085147800,22600,22600,22600,22600,0
|
|
20241021,161000,66085147800,22600,22600,22600,22600,0
|
|
20241021,160900,66085147800,22600,22600,22600,22600,0
|
|
20241021,160800,66085147800,22600,22600,22600,22600,0
|
|
20241021,160700,66085147800,22600,22600,22600,22600,0
|
|
20241021,160600,66085147800,22600,22600,22600,22600,0
|
|
20241021,160500,66085147800,22600,22600,22600,22600,0
|
|
20241021,160400,66085147800,22600,22600,22600,22600,0
|
|
20241021,160300,66085147800,22600,22600,22600,22600,0
|
|
20241021,160200,66085147800,22600,22600,22600,22600,0
|
|
20241021,160100,66085147800,22600,22600,22600,22600,0
|
|
20241021,160000,66085147800,22600,22600,22600,22600,0
|
|
20241021,155900,66085147800,22600,22600,22600,22600,0
|
|
20241021,155800,66085147800,22600,22600,22600,22600,0
|
|
20241021,155700,66085147800,22600,22600,22600,22600,0
|
|
20241021,155600,66085147800,22600,22600,22600,22600,0
|
|
20241021,155500,66085147800,22600,22600,22600,22600,0
|
|
20241021,155400,66085147800,22600,22600,22600,22600,0
|
|
20241021,155300,66085147800,22600,22600,22600,22600,0
|
|
20241021,155200,66085147800,22600,22600,22600,22600,0
|
|
20241021,155100,66085147800,22600,22600,22600,22600,0
|
|
20241021,155000,66085147800,22600,22600,22600,22600,0
|
|
20241021,154900,66085147800,22600,22600,22600,22600,0
|
|
20241021,154800,66085147800,22600,22600,22600,22600,0
|
|
20241021,154700,66085147800,22600,22600,22600,22600,0
|
|
20241021,154600,66085147800,22600,22600,22600,22600,0
|
|
20241021,154500,66085147800,22600,22600,22600,22600,0
|
|
20241021,154400,66085147800,22600,22600,22600,22600,0
|
|
20241021,154300,66085147800,22600,22600,22600,22600,82483
|
|
20241021,154200,66085147800,22600,22600,22600,22600,0
|
|
20241021,154100,66085147800,22600,22600,22600,22600,0
|
|
20241021,154000,66085147800,22600,22600,22600,22600,0
|
|
20241021,153900,66085147800,22600,22600,22600,22600,0
|
|
20241021,153800,66085147800,22600,22600,22600,22600,0
|
|
20241021,153700,66085147800,22600,22600,22600,22600,0
|
|
20241021,153600,66085147800,22600,22600,22600,22600,0
|
|
20241021,153500,66085147800,22600,22600,22600,22600,0
|
|
20241021,153400,66085147800,22600,22600,22600,22600,0
|
|
20241021,153300,66085147800,22600,22600,22600,22600,0
|
|
20241021,153200,66085147800,22600,22600,22600,22600,0
|
|
20241021,153100,66085147800,22600,22600,22600,22600,0
|
|
20241021,153000,66085147800,22600,22600,22600,22600,82483
|
|
20241021,152900,64221032000,22850,22850,22850,22850,0
|
|
20241021,152800,64221032000,22850,22850,22850,22850,0
|
|
20241021,152700,64221032000,22850,22850,22850,22850,0
|
|
20241021,152600,64221032000,22850,22850,22850,22850,0
|
|
20241021,152500,64221032000,22850,22850,22850,22850,0
|
|
20241021,152400,64221032000,22850,22850,22850,22850,0
|
|
20241021,152300,64221032000,22850,22850,22850,22850,0
|
|
20241021,152200,64221032000,22850,22850,22850,22850,0
|
|
20241021,152100,64221032000,22850,22850,22850,22850,0
|
|
20241021,152000,64221032000,22850,22850,22850,22850,0
|
|
20241021,151900,64221032000,22850,22850,22900,22800,14256
|
|
20241021,151800,63895025450,22850,22650,22850,22650,11618
|
|
20241021,151700,63630424350,22650,22700,22700,22600,14333
|
|
20241021,151600,63306037650,22700,22850,22900,22600,39462
|
|
20241021,151500,62410316900,22850,23000,23000,22850,10807
|
|
20241021,151400,62162677400,23000,22950,23050,22950,2011
|
|
20241021,151300,62116424450,22950,23100,23100,22950,11328
|
|
20241021,151200,61855797000,23050,23100,23100,23050,2071
|
|
20241021,151100,61807991000,23100,23150,23150,23050,5091
|
|
20241021,151000,61690272250,23100,23050,23150,23050,3739
|
|
20241021,150900,61603891600,23050,23100,23100,23050,3654
|
|
20241021,150800,61519630150,23100,23050,23100,23050,2252
|
|
20241021,150700,61467711250,23100,23200,23250,23000,12988
|
|
20241021,150600,61168001350,23200,23200,23250,23150,4132
|
|
20241021,150500,61072144350,23200,23200,23250,23150,4104
|
|
20241021,150400,60977018000,23200,23200,23200,23150,1187
|
|
20241021,150300,60949487200,23200,23100,23200,23050,5302
|
|
20241021,150200,60826872950,23100,23100,23100,23050,684
|
|
20241021,150100,60811078050,23100,23050,23100,23000,1070
|
|
20241021,150000,60786412800,23000,23000,23050,23000,4267
|
|
20241021,145900,60688236850,23000,23050,23050,23000,1976
|
|
20241021,145800,60642782350,23000,23100,23100,23000,2461
|
|
20241021,145700,60586035000,23050,22950,23100,22950,4392
|
|
20241021,145600,60484918650,22950,22950,23000,22950,734
|
|
20241021,145500,60468070300,23000,22950,23000,22900,6110
|
|
20241021,145400,60328055850,23000,22900,23000,22900,1811
|
|
20241021,145300,60286538950,22850,22950,23000,22850,9737
|
|
20241021,145200,60063593000,22950,23050,23050,22950,3068
|
|
20241021,145100,59993045250,23000,23000,23050,22950,3051
|
|
20241021,145000,59922907550,23000,22900,23000,22850,6557
|
|
20241021,144900,59772635900,22900,22950,23000,22900,3067
|
|
20241021,144800,59702339200,22950,23000,23000,22900,28765
|
|
20241021,144700,59041939600,23000,23100,23100,23000,15282
|
|
20241021,144600,58690206200,23100,23100,23100,23050,1803
|
|
20241021,144500,58648585800,23100,23100,23150,23100,1666
|
|
20241021,144400,58610081550,23100,23050,23100,23050,3013
|
|
20241021,144300,58540566050,23050,23000,23050,23000,1871
|
|
20241021,144200,58497512700,23050,23050,23100,23000,6372
|
|
20241021,144100,58350832000,23050,23150,23150,23050,2922
|
|
20241021,144000,58283404700,23150,23150,23150,23100,502
|
|
20241021,143900,58271801100,23150,23150,23150,23100,1321
|
|
20241021,143800,58241255750,23150,23100,23150,23050,1274
|
|
20241021,143700,58211853600,23100,23100,23100,23050,2228
|
|
20241021,143600,58160408350,23050,23050,23100,23000,3940
|
|
20241021,143500,58069599650,23050,23050,23100,23050,2034
|
|
20241021,143400,58022710050,23100,23100,23100,23050,441
|
|
20241021,143300,58012539650,23100,23050,23150,23000,9327
|
|
20241021,143200,57797370900,23050,23100,23100,23050,1286
|
|
20241021,143100,57767703300,23100,23100,23150,23050,2211
|
|
20241021,143000,57716627000,23150,23100,23150,23050,6357
|
|
20241021,142900,57569798150,23100,23200,23200,23100,3297
|
|
20241021,142800,57493557750,23200,23200,23200,23100,3545
|
|
20241021,142700,57411484600,23200,23300,23300,23200,2321
|
|
20241021,142600,57357570500,23250,23250,23300,23200,1731
|
|
20241021,142500,57317321100,23250,23150,23250,23100,1610
|
|
20241021,142400,57280022100,23150,23200,23200,23100,6268
|
|
20241021,142300,57135006850,23200,23250,23250,23150,3378
|
|
20241021,142200,57056674950,23200,23300,23350,23200,2741
|
|
20241021,142100,56993004350,23300,23300,23350,23250,1797
|
|
20241021,142000,56951184900,23300,23200,23300,23150,6228
|
|
20241021,141900,56806876350,23200,23300,23300,23150,5411
|
|
20241021,141800,56681345600,23300,23250,23300,23150,4276
|
|
20241021,141700,56582110850,23250,23300,23300,23200,2041
|
|
20241021,141600,56534654650,23250,23250,23250,23150,4227
|
|
20241021,141500,56436631900,23300,23300,23400,23200,6190
|
|
20241021,141400,56292515300,23300,23350,23350,23250,5900
|
|
20241021,141300,56155022650,23350,23400,23450,23300,4481
|
|
20241021,141200,56050349550,23400,23400,23450,23350,5057
|
|
20241021,141100,55932050300,23450,23450,23500,23350,6133
|
|
20241021,141000,55788406200,23500,23400,23650,23400,10765
|
|
20241021,140900,55535203450,23450,23600,23700,23400,19835
|
|
20241021,140800,55067498350,23600,23300,23600,23200,34101
|
|
20241021,140700,54268242300,23300,23200,23350,23150,5101
|
|
20241021,140600,54149723400,23150,23200,23200,23100,2429
|
|
20241021,140500,54093458850,23200,23150,23200,23150,624
|
|
20241021,140400,54079012000,23150,23250,23250,23150,1032
|
|
20241021,140300,54055037950,23150,23200,23250,23150,5164
|
|
20241021,140200,53935311150,23250,23250,23250,23200,161
|
|
20241021,140100,53931572350,23250,23250,23300,23200,1006
|
|
20241021,140000,53908179000,23250,23250,23300,23200,1133
|
|
20241021,135900,53881835050,23250,23250,23250,23200,152
|
|
20241021,135800,53878305150,23200,23250,23300,23200,4564
|
|
20241021,135700,53772243450,23250,23300,23300,23250,1469
|
|
20241021,135600,53738021700,23300,23300,23300,23250,817
|
|
20241021,135500,53718990200,23300,23250,23300,23250,1523
|
|
20241021,135400,53683535300,23250,23300,23350,23250,2700
|
|
20241021,135300,53620626800,23300,23300,23350,23300,1893
|
|
20241021,135200,53576508550,23300,23350,23350,23250,2976
|
|
20241021,135100,53507168650,23300,23350,23350,23300,1849
|
|
20241021,135000,53464065150,23350,23250,23350,23200,6989
|
|
20241021,134900,53301445500,23250,23050,23250,23050,5178
|
|
20241021,134800,53181360150,23100,23100,23150,23050,4212
|
|
20241021,134700,53084220150,23050,23100,23100,23050,5778
|
|
20241021,134600,52950974550,23150,23100,23150,23100,423
|
|
20241021,134500,52941201550,23100,23100,23150,23050,1011
|
|
20241021,134400,52917844150,23100,23100,23150,23050,2764
|
|
20241021,134300,52853991850,23150,23100,23150,23100,869
|
|
20241021,134200,52833878850,23100,23150,23200,23100,488
|
|
20241021,134100,52822586050,23150,23150,23200,23150,1023
|
|
20241021,134000,52798903100,23100,23100,23150,23050,1488
|
|
20241021,133900,52764554500,23100,23050,23150,23050,2036
|
|
20241021,133800,52717544450,23100,23000,23100,23000,1559
|
|
20241021,133700,52681629350,23000,23050,23100,23000,6874
|
|
20241021,133600,52523351450,23100,23050,23100,23050,3271
|
|
20241021,133500,52447947100,23100,23150,23150,23050,2421
|
|
20241021,133400,52392021250,23150,23100,23150,23100,177
|
|
20241021,133300,52387928550,23100,23200,23200,23100,670
|
|
20241021,133200,52372433550,23150,23100,23200,23100,840
|
|
20241021,133100,52352982800,23100,23100,23150,23050,4683
|
|
20241021,133000,52244795750,23150,23200,23250,23150,2509
|
|
20241021,132900,52186704400,23200,23200,23250,23150,1516
|
|
20241021,132800,52151541000,23200,23250,23250,23200,3316
|
|
20241021,132700,52074548300,23250,23200,23250,23200,399
|
|
20241021,132600,52065279500,23200,23300,23300,23200,1210
|
|
20241021,132500,52037177050,23250,23300,23300,23250,535
|
|
20241021,132400,52024722500,23300,23300,23300,23250,600
|
|
20241021,132300,52010765950,23300,23350,23350,23300,2541
|
|
20241021,132200,51951501900,23350,23250,23350,23250,4412
|
|
20241021,132100,51848558100,23250,23350,23350,23250,3682
|
|
20241021,132000,51762801950,23350,23300,23350,23300,3615
|
|
20241021,131900,51678567100,23350,23300,23350,23250,3117
|
|
20241021,131800,51605942750,23300,23200,23350,23200,3780
|
|
20241021,131700,51517910650,23250,23250,23250,23200,1684
|
|
20241021,131600,51478759450,23250,23200,23250,23200,1861
|
|
20241021,131500,51435569250,23200,23150,23200,23150,383
|
|
20241021,131400,51426698000,23150,23150,23200,23150,791
|
|
20241021,131300,51408365450,23150,23200,23200,23150,1725
|
|
20241021,131200,51368418600,23200,23250,23300,23200,8719
|
|
20241021,131100,51165841900,23300,23300,23300,23250,1415
|
|
20241021,131000,51132913400,23300,23300,23350,23250,8323
|
|
20241021,130900,50938951900,23300,23250,23350,23200,12589
|
|
20241021,130800,50645821700,23250,23150,23300,23100,10409
|
|
20241021,130700,50404080250,23150,23000,23150,23000,6761
|
|
20241021,130600,50247957000,23000,23000,23050,22950,3762
|
|
20241021,130500,50161431100,23000,22950,23000,22900,1317
|
|
20241021,130400,50131217150,22900,22800,23000,22800,6361
|
|
20241021,130300,49985506750,22800,22950,22950,22800,18187
|
|
20241021,130200,49570081900,22950,23000,23000,22950,2762
|
|
20241021,130100,49506691550,23000,23000,23050,22950,3536
|
|
20241021,130000,49425495150,22950,23050,23050,22950,5968
|
|
20241021,125900,49288202750,23050,23100,23100,23000,2478
|
|
20241021,125800,49231022050,23000,23000,23100,23000,3650
|
|
20241021,125700,49146955300,23000,22950,23050,22950,3766
|
|
20241021,125600,49060335750,23000,23050,23100,22950,8912
|
|
20241021,125500,48855452400,23050,23100,23100,23050,915
|
|
20241021,125400,48834336700,23100,23100,23150,23050,1695
|
|
20241021,125300,48795193500,23100,23150,23150,23050,4047
|
|
20241021,125200,48701649600,23200,23250,23250,23150,808
|
|
20241021,125100,48682912350,23200,23300,23300,23150,3847
|
|
20241021,125000,48593638750,23250,23150,23300,23150,6971
|
|
20241021,124900,48431779850,23200,23150,23200,23100,2658
|
|
20241021,124800,48370254250,23150,23150,23150,23100,5783
|
|
20241021,124700,48236387100,23150,23050,23150,23000,2679
|
|
20241021,124600,48174521800,23050,23050,23100,23000,2193
|
|
20241021,124500,48123975250,23100,23100,23100,23050,2731
|
|
20241021,124400,48060977200,23050,23000,23100,23000,4655
|
|
20241021,124300,47953730800,23000,23050,23050,23000,3195
|
|
20241021,124200,47880204000,23000,23000,23050,22950,5064
|
|
20241021,124100,47763660450,23050,23050,23100,23000,4784
|
|
20241021,124000,47653449150,23050,23050,23050,22800,28926
|
|
20241021,123900,46990668900,23000,23100,23100,23000,19202
|
|
20241021,123800,46548764150,23100,23150,23150,23000,67830
|
|
20241021,123700,44984814750,23150,23200,23200,23150,4004
|
|
20241021,123600,44891952250,23200,23250,23250,23200,2869
|
|
20241021,123500,44825390000,23250,23200,23250,23150,6875
|
|
20241021,123400,44665929600,23200,23200,23300,23200,5148
|
|
20241021,123300,44546435350,23200,23350,23350,23200,5902
|
|
20241021,123200,44409182500,23300,23300,23350,23300,983
|
|
20241021,123100,44386257200,23350,23250,23350,23250,6577
|
|
20241021,123000,44233138750,23250,23400,23400,23250,6231
|
|
20241021,122900,44087865350,23400,23450,23450,23400,1123
|
|
20241021,122800,44061586550,23450,23400,23500,23400,1379
|
|
20241021,122700,44029270700,23400,23450,23450,23400,967
|
|
20241021,122600,44006624900,23450,23350,23450,23300,2093
|
|
20241021,122500,43957715800,23350,23350,23400,23300,5575
|
|
20241021,122400,43827712450,23350,23400,23400,23300,5277
|
|
20241021,122300,43704563450,23400,23400,23450,23350,1891
|
|
20241021,122200,43660354250,23400,23400,23450,23350,6600
|
|
20241021,122100,43505995750,23450,23450,23450,23450,3395
|
|
20241021,122000,43426383000,23450,23550,23550,23450,3440
|
|
20241021,121900,43345561400,23550,23550,23550,23500,847
|
|
20241021,121800,43325637800,23550,23500,23550,23500,1833
|
|
20241021,121700,43282474000,23500,23600,23600,23500,1842
|
|
20241021,121600,43239103050,23600,23600,23650,23500,5217
|
|
20241021,121500,43116076700,23550,23550,23600,23500,2653
|
|
20241021,121400,43053555750,23550,23450,23550,23400,1971
|
|
20241021,121300,43007322650,23500,23550,23550,23450,1919
|
|
20241021,121200,42962200400,23500,23450,23550,23450,1676
|
|
20241021,121100,42922794650,23450,23450,23550,23400,2357
|
|
20241021,121000,42867492000,23400,23400,23450,23400,1855
|
|
20241021,120900,42824078450,23400,23400,23450,23400,2587
|
|
20241021,120800,42763532600,23400,23450,23450,23400,2705
|
|
20241021,120700,42700208800,23400,23450,23500,23400,2910
|
|
20241021,120600,42631972650,23500,23550,23550,23450,758
|
|
20241021,120500,42614137000,23450,23500,23550,23450,1305
|
|
20241021,120400,42583505050,23500,23450,23500,23450,1970
|
|
20241021,120300,42537266150,23500,23550,23550,23500,2643
|
|
20241021,120200,42475129350,23600,23550,23600,23500,577
|
|
20241021,120100,42461552450,23600,23500,23600,23500,1162
|
|
20241021,120000,42434233650,23500,23450,23500,23450,1541
|
|
20241021,115900,42398051400,23500,23450,23500,23450,711
|
|
20241021,115800,42381373050,23450,23500,23500,23450,2065
|
|
20241021,115700,42332945700,23450,23550,23550,23450,979
|
|
20241021,115600,42309942300,23550,23600,23600,23500,1964
|
|
20241021,115500,42263736250,23550,23550,23600,23550,526
|
|
20241021,115400,42251345000,23500,23700,23700,23500,3184
|
|
20241021,115300,42176274400,23700,23700,23750,23650,1252
|
|
20241021,115200,42146606100,23700,23750,23800,23700,2567
|
|
20241021,115100,42085614050,23750,23700,23750,23700,1787
|
|
20241021,115000,42043187150,23750,23650,23800,23650,5153
|
|
20241021,114900,41920734750,23650,23600,23700,23600,2344
|
|
20241021,114800,41865275600,23600,23550,23600,23550,591
|
|
20241021,114700,41851347300,23600,23550,23600,23550,1006
|
|
20241021,114600,41827639400,23550,23500,23550,23450,1066
|
|
20241021,114500,41802626500,23500,23550,23600,23450,3209
|
|
20241021,114400,41727246850,23550,23450,23550,23400,2577
|
|
20241021,114300,41666867350,23450,23500,23500,23400,1480
|
|
20241021,114200,41632126700,23500,23600,23650,23500,2699
|
|
20241021,114100,41568593700,23550,23500,23550,23500,823
|
|
20241021,114000,41549215950,23500,23400,23550,23400,1987
|
|
20241021,113900,41502582650,23400,23500,23500,23350,22360
|
|
20241021,113800,40977738850,23500,23550,23550,23500,6066
|
|
20241021,113700,40835152900,23550,23650,23700,23550,6162
|
|
20241021,113600,40689727050,23650,23700,23700,23650,993
|
|
20241021,113500,40666227850,23700,23650,23750,23650,3202
|
|
20241021,113400,40590340050,23650,23700,23750,23650,6068
|
|
20241021,113300,40446648450,23750,23800,23850,23700,3571
|
|
20241021,113200,40361721950,23800,23800,23800,23750,3103
|
|
20241021,113100,40287894400,23800,23750,23800,23750,2568
|
|
20241021,113000,40226813700,23750,23800,23800,23700,3084
|
|
20241021,112900,40153558600,23750,23750,23800,23700,2948
|
|
20241021,112800,40083557550,23700,23700,23750,23650,4982
|
|
20241021,112700,39965456900,23700,23700,23700,23650,716
|
|
20241021,112600,39948510850,23700,23600,23700,23600,1347
|
|
20241021,112500,39916697300,23600,23650,23700,23600,1762
|
|
20241021,112400,39875061050,23650,23650,23650,23600,2493
|
|
20241021,112300,39816185350,23650,23700,23750,23650,1440
|
|
20241021,112200,39782104150,23700,23650,23750,23650,1792
|
|
20241021,112100,39739653350,23650,23650,23700,23650,1448
|
|
20241021,112000,39705392950,23700,23750,23750,23600,4522
|
|
20241021,111900,39598372250,23750,23700,23750,23700,3868
|
|
20241021,111800,39506579600,23700,23800,23800,23700,3885
|
|
20241021,111700,39414351800,23750,23750,23850,23700,6457
|
|
20241021,111600,39260775300,23700,23700,23850,23700,9863
|
|
20241021,111500,39026405300,23700,23600,23700,23600,3435
|
|
20241021,111400,38945169700,23600,23550,23650,23550,2663
|
|
20241021,111300,38882326500,23550,23600,23650,23550,2034
|
|
20241021,111200,38834415350,23550,23550,23650,23500,1546
|
|
20241021,111100,38797977000,23550,23600,23650,23500,4454
|
|
20241021,111000,38693082850,23650,23500,23650,23500,2910
|
|
20241021,110900,38624555650,23550,23550,23600,23500,2299
|
|
20241021,110800,38570460600,23550,23650,23650,23550,1763
|
|
20241021,110700,38528904150,23650,23650,23650,23600,795
|
|
20241021,110600,38510110350,23650,23600,23650,23600,1026
|
|
20241021,110500,38485856850,23600,23550,23650,23500,1127
|
|
20241021,110400,38459272850,23500,23600,23650,23500,3822
|
|
20241021,110300,38369188550,23600,23650,23650,23600,933
|
|
20241021,110200,38347162500,23600,23550,23650,23550,1421
|
|
20241021,110100,38313645800,23550,23550,23650,23550,1580
|
|
20241021,110000,38276376950,23550,23600,23700,23550,4768
|
|
20241021,105900,38163791800,23600,23650,23850,23600,32903
|
|
20241021,105800,37382983500,23700,23650,23700,23600,14458
|
|
20241021,105700,37040945050,23650,23500,23650,23450,8363
|
|
20241021,105600,36843455500,23500,23500,23550,23500,2089
|
|
20241021,105500,36794357650,23550,23550,23600,23550,1317
|
|
20241021,105400,36763332650,23550,23550,23600,23550,2237
|
|
20241021,105300,36710586650,23600,23500,23600,23500,1184
|
|
20241021,105200,36682718950,23550,23400,23550,23250,9410
|
|
20241021,105100,36462772550,23450,23400,23450,23350,1562
|
|
20241021,105000,36426194150,23400,23400,23450,23350,1714
|
|
20241021,104900,36386086100,23400,23500,23500,23400,2110
|
|
20241021,104800,36336630450,23500,23500,23550,23450,1388
|
|
20241021,104700,36304013450,23500,23550,23550,23450,1808
|
|
20241021,104600,36261531450,23550,23650,23650,23500,9891
|
|
20241021,104500,36028134850,23650,23650,23700,23600,6853
|
|
20241021,104400,35866111200,23650,23600,23700,23550,9137
|
|
20241021,104300,35650164800,23550,23500,23650,23500,17547
|
|
20241021,104200,35236424800,23500,23500,23500,23450,1315
|
|
20241021,104100,35205582250,23500,23500,23500,23450,1961
|
|
20241021,104000,35159548100,23450,23350,23500,23350,3546
|
|
20241021,103900,35076332150,23350,23400,23450,23350,3251
|
|
20241021,103800,35000326250,23450,23500,23500,23400,4940
|
|
20241021,103700,34884470300,23500,23450,23550,23450,3556
|
|
20241021,103600,34800923400,23500,23550,23600,23500,4495
|
|
20241021,103500,34695164150,23550,23600,23600,23500,9294
|
|
20241021,103400,34475970650,23600,23450,23600,23450,12985
|
|
20241021,103300,34170639450,23450,23300,23550,23300,9203
|
|
20241021,103200,33954857550,23350,23250,23350,23250,2360
|
|
20241021,103100,33899869200,23250,23150,23300,23150,2884
|
|
20241021,103000,33832830550,23200,23200,23250,23150,1899
|
|
20241021,102900,33788784150,23200,23250,23250,23200,1460
|
|
20241021,102800,33754896300,23250,23150,23250,23100,3970
|
|
20241021,102700,33662853500,23100,23250,23250,23100,1626
|
|
20241021,102600,33625153700,23250,23100,23300,23100,3612
|
|
20241021,102500,33541372500,23050,23100,23300,23050,6233
|
|
20241021,102400,33396757650,23150,23050,23150,23000,12734
|
|
20241021,102300,33103473400,23050,23100,23150,23000,5960
|
|
20241021,102200,32966039750,23050,23100,23100,23000,7592
|
|
20241021,102100,32791097350,23050,23150,23150,23050,7345
|
|
20241021,102000,32621467050,23150,23050,23200,22900,32805
|
|
20241021,101900,31866626550,23050,23350,23350,23000,35581
|
|
20241021,101800,31044981550,23300,23350,23350,23250,3655
|
|
20241021,101700,30959812700,23300,23250,23350,23150,8764
|
|
20241021,101600,30756333700,23200,23300,23300,23200,4882
|
|
20241021,101500,30642914000,23300,23200,23300,23200,4169
|
|
20241021,101400,30546014900,23200,23300,23350,23200,11751
|
|
20241021,101300,30272932350,23250,23400,23450,23250,5853
|
|
20241021,101200,30136638900,23400,23400,23450,23250,6188
|
|
20241021,101100,29992307850,23400,23450,23500,23400,1844
|
|
20241021,101000,29949116300,23450,23450,23500,23400,1094
|
|
20241021,100900,29923486000,23450,23450,23500,23450,1771
|
|
20241021,100800,29881925350,23450,23450,23500,23400,3553
|
|
20241021,100700,29798480550,23450,23550,23550,23400,5812
|
|
20241021,100600,29662068800,23500,23450,23600,23450,5009
|
|
20241021,100500,29544197450,23500,23350,23550,23350,3442
|
|
20241021,100400,29463610300,23450,23300,23450,23300,7080
|
|
20241021,100300,29298360100,23300,23300,23400,23250,9758
|
|
20241021,100200,29070923250,23300,23450,23500,23250,16057
|
|
20241021,100100,28696184800,23500,23400,23500,23350,4654
|
|
20241021,100000,28587334350,23400,23550,23600,23400,8115
|
|
20241021,095900,28396811450,23600,23650,23650,23550,2591
|
|
20241021,095800,28335743300,23650,23550,23650,23500,3859
|
|
20241021,095700,28244799000,23550,23600,23650,23500,4945
|
|
20241021,095600,28128293750,23600,23600,23600,23500,3144
|
|
20241021,095500,28054169250,23600,23600,23700,23600,5313
|
|
20241021,095400,27928571600,23650,23600,23650,23550,2478
|
|
20241021,095300,27870081200,23650,23600,23650,23550,3011
|
|
20241021,095200,27798970800,23650,23650,23650,23450,13440
|
|
20241021,095100,27482487600,23600,23600,23700,23550,4468
|
|
20241021,095000,27376970600,23600,23650,23750,23550,13100
|
|
20241021,094900,27067256300,23650,23600,23650,23550,8827
|
|
20241021,094800,26858836000,23600,23450,23600,23450,9388
|
|
20241021,094700,26637491100,23450,23400,23550,23400,4332
|
|
20241021,094600,26535792850,23450,23500,23500,23400,2336
|
|
20241021,094500,26481031200,23500,23350,23550,23300,6528
|
|
20241021,094400,26327994550,23300,23350,23400,23200,12283
|
|
20241021,094300,26042086450,23350,23500,23600,23350,11269
|
|
20241021,094200,25777819100,23500,23500,23550,23450,4311
|
|
20241021,094100,25676476050,23550,23400,23550,23400,5610
|
|
20241021,094000,25544843200,23400,23350,23500,23350,7427
|
|
20241021,093900,25371002050,23350,23500,23550,23350,6979
|
|
20241021,093800,25207470150,23500,23500,23550,23500,4430
|
|
20241021,093700,25103297400,23500,23550,23600,23500,8546
|
|
20241021,093600,24902311300,23600,23400,23650,23400,14498
|
|
20241021,093500,24560811500,23450,23450,23500,23350,8036
|
|
20241021,093400,24372622750,23400,23400,23500,23300,14491
|
|
20241021,093300,24033577000,23350,23350,23450,23100,54699
|
|
20241021,093200,22763429600,23350,23650,23700,23350,23154
|
|
20241021,093100,22220030650,23650,23650,23750,23550,5641
|
|
20241021,093000,22086637550,23600,23750,23750,23550,6367
|
|
20241021,092900,21936201500,23750,23900,23900,23700,4298
|
|
20241021,092800,21833861800,23900,23650,23900,23450,29863
|
|
20241021,092700,21127323150,23650,23650,23700,23600,9343
|
|
20241021,092600,20906403750,23700,23600,23700,23600,4050
|
|
20241021,092500,20810569150,23650,23800,23850,23500,33624
|
|
20241021,092400,20016959050,23850,23800,23950,23750,7249
|
|
20241021,092300,19844113300,23800,23900,23900,23800,6470
|
|
20241021,092200,19689836550,23900,23800,23950,23700,12491
|
|
20241021,092100,19392717700,23800,23650,23850,23600,16247
|
|
20241021,092000,19007233100,23650,23800,23800,23550,33124
|
|
20241021,091900,18223230200,23850,24000,24100,23800,21243
|
|
20241021,091800,17715412250,24000,23850,24000,23850,9175
|
|
20241021,091700,17496284100,23850,23950,23950,23850,9804
|
|
20241021,091600,17262114200,23950,24200,24200,23850,17233
|
|
20241021,091500,16848657350,24200,24300,24350,24150,18365
|
|
20241021,091400,16403600300,24350,23950,24350,23900,27234
|
|
20241021,091300,15743942650,24150,23900,24150,23850,9127
|
|
20241021,091200,15525480900,23900,24050,24050,23750,17559
|
|
20241021,091100,15105635450,24000,23750,24350,23700,25883
|
|
20241021,091000,14483304300,23750,23400,23800,23300,26418
|
|
20241021,090900,13858553250,23400,24150,24150,23300,67283
|
|
20241021,090800,12267364900,24150,24300,24450,24100,16564
|
|
20241021,090700,11864442750,24400,24150,24400,23800,41538
|
|
20241021,090600,10864174450,24200,24250,24300,24100,16251
|
|
20241021,090500,10471009100,24250,24250,24300,24050,29833
|
|
20241021,090400,9749273250,24200,23900,24250,23800,37853
|
|
20241021,090300,8840152450,24000,24250,24350,23600,101182
|
|
20241021,090200,6414745100,24250,24700,24700,24100,98771
|
|
20241021,090100,4015674450,24650,25200,25250,24650,43073
|
|
20241021,090000,2944724050,25100,24800,25400,24550,117990
|