769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,214600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,214500,2266405400,20950,20950,20950,20950,0
|
|
20241021,214400,2266405400,20950,20950,20950,20950,0
|
|
20241021,214300,2266405400,20950,20950,20950,20950,0
|
|
20241021,214200,2266405400,20950,20950,20950,20950,0
|
|
20241021,214100,2266405400,20950,20950,20950,20950,0
|
|
20241021,214000,2266405400,20950,20950,20950,20950,0
|
|
20241021,213900,2266405400,20950,20950,20950,20950,0
|
|
20241021,213800,2266405400,20950,20950,20950,20950,0
|
|
20241021,213700,2266405400,20950,20950,20950,20950,0
|
|
20241021,213600,2266405400,20950,20950,20950,20950,0
|
|
20241021,213500,2266405400,20950,20950,20950,20950,0
|
|
20241021,213400,2266405400,20950,20950,20950,20950,0
|
|
20241021,213300,2266405400,20950,20950,20950,20950,0
|
|
20241021,213200,2266405400,20950,20950,20950,20950,0
|
|
20241021,213100,2266405400,20950,20950,20950,20950,0
|
|
20241021,213000,2266405400,20950,20950,20950,20950,0
|
|
20241021,212900,2266405400,20950,20950,20950,20950,0
|
|
20241021,212800,2266405400,20950,20950,20950,20950,0
|
|
20241021,212700,2266405400,20950,20950,20950,20950,0
|
|
20241021,212600,2266405400,20950,20950,20950,20950,0
|
|
20241021,212500,2266405400,20950,20950,20950,20950,0
|
|
20241021,212400,2266405400,20950,20950,20950,20950,0
|
|
20241021,212300,2266405400,20950,20950,20950,20950,0
|
|
20241021,212200,2266405400,20950,20950,20950,20950,0
|
|
20241021,212100,2266405400,20950,20950,20950,20950,0
|
|
20241021,212000,2266405400,20950,20950,20950,20950,0
|
|
20241021,211900,2266405400,20950,20950,20950,20950,0
|
|
20241021,211800,2266405400,20950,20950,20950,20950,0
|
|
20241021,211700,2266405400,20950,20950,20950,20950,0
|
|
20241021,211600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,211500,2266405400,20950,20950,20950,20950,0
|
|
20241021,211400,2266405400,20950,20950,20950,20950,0
|
|
20241021,211300,2266405400,20950,20950,20950,20950,0
|
|
20241021,211200,2266405400,20950,20950,20950,20950,0
|
|
20241021,211100,2266405400,20950,20950,20950,20950,0
|
|
20241021,211000,2266405400,20950,20950,20950,20950,0
|
|
20241021,210900,2266405400,20950,20950,20950,20950,0
|
|
20241021,210800,2266405400,20950,20950,20950,20950,0
|
|
20241021,210700,2266405400,20950,20950,20950,20950,0
|
|
20241021,210600,2266405400,20950,20950,20950,20950,0
|
|
20241021,210500,2266405400,20950,20950,20950,20950,0
|
|
20241021,210400,2266405400,20950,20950,20950,20950,0
|
|
20241021,210300,2266405400,20950,20950,20950,20950,0
|
|
20241021,210200,2266405400,20950,20950,20950,20950,0
|
|
20241021,210100,2266405400,20950,20950,20950,20950,0
|
|
20241021,210000,2266405400,20950,20950,20950,20950,0
|
|
20241021,205900,2266405400,20950,20950,20950,20950,0
|
|
20241021,205800,2266405400,20950,20950,20950,20950,0
|
|
20241021,205700,2266405400,20950,20950,20950,20950,0
|
|
20241021,205600,2266405400,20950,20950,20950,20950,0
|
|
20241021,205500,2266405400,20950,20950,20950,20950,0
|
|
20241021,205400,2266405400,20950,20950,20950,20950,0
|
|
20241021,205300,2266405400,20950,20950,20950,20950,0
|
|
20241021,205200,2266405400,20950,20950,20950,20950,0
|
|
20241021,205100,2266405400,20950,20950,20950,20950,0
|
|
20241021,205000,2266405400,20950,20950,20950,20950,0
|
|
20241021,204900,2266405400,20950,20950,20950,20950,0
|
|
20241021,204800,2266405400,20950,20950,20950,20950,0
|
|
20241021,204700,2266405400,20950,20950,20950,20950,0
|
|
20241021,204600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,204500,2266405400,20950,20950,20950,20950,0
|
|
20241021,204400,2266405400,20950,20950,20950,20950,0
|
|
20241021,204300,2266405400,20950,20950,20950,20950,0
|
|
20241021,204200,2266405400,20950,20950,20950,20950,0
|
|
20241021,204100,2266405400,20950,20950,20950,20950,0
|
|
20241021,204000,2266405400,20950,20950,20950,20950,0
|
|
20241021,203900,2266405400,20950,20950,20950,20950,0
|
|
20241021,203800,2266405400,20950,20950,20950,20950,0
|
|
20241021,203700,2266405400,20950,20950,20950,20950,0
|
|
20241021,203600,2266405400,20950,20950,20950,20950,0
|
|
20241021,203500,2266405400,20950,20950,20950,20950,0
|
|
20241021,203400,2266405400,20950,20950,20950,20950,0
|
|
20241021,203300,2266405400,20950,20950,20950,20950,0
|
|
20241021,203200,2266405400,20950,20950,20950,20950,0
|
|
20241021,203100,2266405400,20950,20950,20950,20950,0
|
|
20241021,203000,2266405400,20950,20950,20950,20950,0
|
|
20241021,202900,2266405400,20950,20950,20950,20950,0
|
|
20241021,202800,2266405400,20950,20950,20950,20950,0
|
|
20241021,202700,2266405400,20950,20950,20950,20950,0
|
|
20241021,202600,2266405400,20950,20950,20950,20950,0
|
|
20241021,202500,2266405400,20950,20950,20950,20950,0
|
|
20241021,202400,2266405400,20950,20950,20950,20950,0
|
|
20241021,202300,2266405400,20950,20950,20950,20950,0
|
|
20241021,202200,2266405400,20950,20950,20950,20950,0
|
|
20241021,202100,2266405400,20950,20950,20950,20950,0
|
|
20241021,202000,2266405400,20950,20950,20950,20950,0
|
|
20241021,201900,2266405400,20950,20950,20950,20950,0
|
|
20241021,201800,2266405400,20950,20950,20950,20950,0
|
|
20241021,201700,2266405400,20950,20950,20950,20950,0
|
|
20241021,201600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,201500,2266405400,20950,20950,20950,20950,0
|
|
20241021,201400,2266405400,20950,20950,20950,20950,0
|
|
20241021,201300,2266405400,20950,20950,20950,20950,0
|
|
20241021,201200,2266405400,20950,20950,20950,20950,0
|
|
20241021,201100,2266405400,20950,20950,20950,20950,0
|
|
20241021,201000,2266405400,20950,20950,20950,20950,0
|
|
20241021,200900,2266405400,20950,20950,20950,20950,0
|
|
20241021,200800,2266405400,20950,20950,20950,20950,0
|
|
20241021,200700,2266405400,20950,20950,20950,20950,0
|
|
20241021,200600,2266405400,20950,20950,20950,20950,0
|
|
20241021,200500,2266405400,20950,20950,20950,20950,0
|
|
20241021,200400,2266405400,20950,20950,20950,20950,0
|
|
20241021,200300,2266405400,20950,20950,20950,20950,0
|
|
20241021,200200,2266405400,20950,20950,20950,20950,0
|
|
20241021,200100,2266405400,20950,20950,20950,20950,0
|
|
20241021,200000,2266405400,20950,20950,20950,20950,0
|
|
20241021,195900,2266405400,20950,20950,20950,20950,0
|
|
20241021,195800,2266405400,20950,20950,20950,20950,0
|
|
20241021,195700,2266405400,20950,20950,20950,20950,0
|
|
20241021,195600,2266405400,20950,20950,20950,20950,0
|
|
20241021,195500,2266405400,20950,20950,20950,20950,0
|
|
20241021,195400,2266405400,20950,20950,20950,20950,0
|
|
20241021,195300,2266405400,20950,20950,20950,20950,0
|
|
20241021,195200,2266405400,20950,20950,20950,20950,0
|
|
20241021,195100,2266405400,20950,20950,20950,20950,0
|
|
20241021,195000,2266405400,20950,20950,20950,20950,0
|
|
20241021,194900,2266405400,20950,20950,20950,20950,0
|
|
20241021,194800,2266405400,20950,20950,20950,20950,0
|
|
20241021,194700,2266405400,20950,20950,20950,20950,0
|
|
20241021,194600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,194500,2266405400,20950,20950,20950,20950,0
|
|
20241021,194400,2266405400,20950,20950,20950,20950,0
|
|
20241021,194300,2266405400,20950,20950,20950,20950,0
|
|
20241021,194200,2266405400,20950,20950,20950,20950,0
|
|
20241021,194100,2266405400,20950,20950,20950,20950,0
|
|
20241021,194000,2266405400,20950,20950,20950,20950,0
|
|
20241021,193900,2266405400,20950,20950,20950,20950,0
|
|
20241021,193800,2266405400,20950,20950,20950,20950,0
|
|
20241021,193700,2266405400,20950,20950,20950,20950,0
|
|
20241021,193600,2266405400,20950,20950,20950,20950,0
|
|
20241021,193500,2266405400,20950,20950,20950,20950,0
|
|
20241021,193400,2266405400,20950,20950,20950,20950,0
|
|
20241021,193300,2266405400,20950,20950,20950,20950,0
|
|
20241021,193200,2266405400,20950,20950,20950,20950,0
|
|
20241021,193100,2266405400,20950,20950,20950,20950,0
|
|
20241021,193000,2266405400,20950,20950,20950,20950,0
|
|
20241021,192900,2266405400,20950,20950,20950,20950,0
|
|
20241021,192800,2266405400,20950,20950,20950,20950,0
|
|
20241021,192700,2266405400,20950,20950,20950,20950,0
|
|
20241021,192600,2266405400,20950,20950,20950,20950,0
|
|
20241021,192500,2266405400,20950,20950,20950,20950,0
|
|
20241021,192400,2266405400,20950,20950,20950,20950,0
|
|
20241021,192300,2266405400,20950,20950,20950,20950,0
|
|
20241021,192200,2266405400,20950,20950,20950,20950,0
|
|
20241021,192100,2266405400,20950,20950,20950,20950,0
|
|
20241021,192000,2266405400,20950,20950,20950,20950,0
|
|
20241021,191900,2266405400,20950,20950,20950,20950,0
|
|
20241021,191800,2266405400,20950,20950,20950,20950,0
|
|
20241021,191700,2266405400,20950,20950,20950,20950,0
|
|
20241021,191600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,191500,2266405400,20950,20950,20950,20950,0
|
|
20241021,191400,2266405400,20950,20950,20950,20950,0
|
|
20241021,191300,2266405400,20950,20950,20950,20950,0
|
|
20241021,191200,2266405400,20950,20950,20950,20950,0
|
|
20241021,191100,2266405400,20950,20950,20950,20950,0
|
|
20241021,191000,2266405400,20950,20950,20950,20950,0
|
|
20241021,190900,2266405400,20950,20950,20950,20950,0
|
|
20241021,190800,2266405400,20950,20950,20950,20950,0
|
|
20241021,190700,2266405400,20950,20950,20950,20950,0
|
|
20241021,190600,2266405400,20950,20950,20950,20950,0
|
|
20241021,190500,2266405400,20950,20950,20950,20950,0
|
|
20241021,190400,2266405400,20950,20950,20950,20950,0
|
|
20241021,190300,2266405400,20950,20950,20950,20950,0
|
|
20241021,190200,2266405400,20950,20950,20950,20950,0
|
|
20241021,190100,2266405400,20950,20950,20950,20950,0
|
|
20241021,190000,2266405400,20950,20950,20950,20950,0
|
|
20241021,185900,2266405400,20950,20950,20950,20950,0
|
|
20241021,185800,2266405400,20950,20950,20950,20950,0
|
|
20241021,185700,2266405400,20950,20950,20950,20950,0
|
|
20241021,185600,2266405400,20950,20950,20950,20950,0
|
|
20241021,185500,2266405400,20950,20950,20950,20950,0
|
|
20241021,185400,2266405400,20950,20950,20950,20950,0
|
|
20241021,185300,2266405400,20950,20950,20950,20950,0
|
|
20241021,185200,2266405400,20950,20950,20950,20950,0
|
|
20241021,185100,2266405400,20950,20950,20950,20950,0
|
|
20241021,185000,2266405400,20950,20950,20950,20950,0
|
|
20241021,184900,2266405400,20950,20950,20950,20950,0
|
|
20241021,184800,2266405400,20950,20950,20950,20950,0
|
|
20241021,184700,2266405400,20950,20950,20950,20950,0
|
|
20241021,184600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,184500,2266405400,20950,20950,20950,20950,0
|
|
20241021,184400,2266405400,20950,20950,20950,20950,0
|
|
20241021,184300,2266405400,20950,20950,20950,20950,0
|
|
20241021,184200,2266405400,20950,20950,20950,20950,0
|
|
20241021,184100,2266405400,20950,20950,20950,20950,0
|
|
20241021,184000,2266405400,20950,20950,20950,20950,0
|
|
20241021,183900,2266405400,20950,20950,20950,20950,0
|
|
20241021,183800,2266405400,20950,20950,20950,20950,0
|
|
20241021,183700,2266405400,20950,20950,20950,20950,0
|
|
20241021,183600,2266405400,20950,20950,20950,20950,0
|
|
20241021,183500,2266405400,20950,20950,20950,20950,0
|
|
20241021,183400,2266405400,20950,20950,20950,20950,0
|
|
20241021,183300,2266405400,20950,20950,20950,20950,0
|
|
20241021,183200,2266405400,20950,20950,20950,20950,0
|
|
20241021,183100,2266405400,20950,20950,20950,20950,0
|
|
20241021,183000,2266405400,20950,20950,20950,20950,0
|
|
20241021,182900,2266405400,20950,20950,20950,20950,0
|
|
20241021,182800,2266405400,20950,20950,20950,20950,0
|
|
20241021,182700,2266405400,20950,20950,20950,20950,0
|
|
20241021,182600,2266405400,20950,20950,20950,20950,0
|
|
20241021,182500,2266405400,20950,20950,20950,20950,0
|
|
20241021,182400,2266405400,20950,20950,20950,20950,0
|
|
20241021,182300,2266405400,20950,20950,20950,20950,0
|
|
20241021,182200,2266405400,20950,20950,20950,20950,0
|
|
20241021,182100,2266405400,20950,20950,20950,20950,0
|
|
20241021,182000,2266405400,20950,20950,20950,20950,0
|
|
20241021,181900,2266405400,20950,20950,20950,20950,0
|
|
20241021,181800,2266405400,20950,20950,20950,20950,0
|
|
20241021,181700,2266405400,20950,20950,20950,20950,0
|
|
20241021,181600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,181500,2266405400,20950,20950,20950,20950,0
|
|
20241021,181400,2266405400,20950,20950,20950,20950,0
|
|
20241021,181300,2266405400,20950,20950,20950,20950,0
|
|
20241021,181200,2266405400,20950,20950,20950,20950,0
|
|
20241021,181100,2266405400,20950,20950,20950,20950,0
|
|
20241021,181000,2266405400,20950,20950,20950,20950,0
|
|
20241021,180900,2266405400,20950,20950,20950,20950,0
|
|
20241021,180800,2266405400,20950,20950,20950,20950,0
|
|
20241021,180700,2266405400,20950,20950,20950,20950,0
|
|
20241021,180600,2266405400,20950,20950,20950,20950,0
|
|
20241021,180500,2266405400,20950,20950,20950,20950,0
|
|
20241021,180400,2266405400,20950,20950,20950,20950,0
|
|
20241021,180300,2266405400,20950,20950,20950,20950,0
|
|
20241021,180200,2266405400,20950,20950,20950,20950,0
|
|
20241021,180100,2266405400,20950,20950,20950,20950,0
|
|
20241021,180000,2266405400,20950,20950,20950,20950,0
|
|
20241021,175900,2266405400,20950,20950,20950,20950,0
|
|
20241021,175800,2266405400,20950,20950,20950,20950,0
|
|
20241021,175700,2266405400,20950,20950,20950,20950,0
|
|
20241021,175600,2266405400,20950,20950,20950,20950,0
|
|
20241021,175500,2266405400,20950,20950,20950,20950,0
|
|
20241021,175400,2266405400,20950,20950,20950,20950,0
|
|
20241021,175300,2266405400,20950,20950,20950,20950,0
|
|
20241021,175200,2266405400,20950,20950,20950,20950,0
|
|
20241021,175100,2266405400,20950,20950,20950,20950,0
|
|
20241021,175000,2266405400,20950,20950,20950,20950,0
|
|
20241021,174900,2266405400,20950,20950,20950,20950,0
|
|
20241021,174800,2266405400,20950,20950,20950,20950,0
|
|
20241021,174700,2266405400,20950,20950,20950,20950,0
|
|
20241021,174600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,174500,2266405400,20950,20950,20950,20950,0
|
|
20241021,174400,2266405400,20950,20950,20950,20950,0
|
|
20241021,174300,2266405400,20950,20950,20950,20950,0
|
|
20241021,174200,2266405400,20950,20950,20950,20950,0
|
|
20241021,174100,2266405400,20950,20950,20950,20950,0
|
|
20241021,174000,2266405400,20950,20950,20950,20950,0
|
|
20241021,173900,2266405400,20950,20950,20950,20950,0
|
|
20241021,173800,2266405400,20950,20950,20950,20950,0
|
|
20241021,173700,2266405400,20950,20950,20950,20950,0
|
|
20241021,173600,2266405400,20950,20950,20950,20950,0
|
|
20241021,173500,2266405400,20950,20950,20950,20950,0
|
|
20241021,173400,2266405400,20950,20950,20950,20950,0
|
|
20241021,173300,2266405400,20950,20950,20950,20950,0
|
|
20241021,173200,2266405400,20950,20950,20950,20950,0
|
|
20241021,173100,2266405400,20950,20950,20950,20950,0
|
|
20241021,173000,2266405400,20950,20950,20950,20950,0
|
|
20241021,172900,2266405400,20950,20950,20950,20950,0
|
|
20241021,172800,2266405400,20950,20950,20950,20950,0
|
|
20241021,172700,2266405400,20950,20950,20950,20950,0
|
|
20241021,172600,2266405400,20950,20950,20950,20950,0
|
|
20241021,172500,2266405400,20950,20950,20950,20950,0
|
|
20241021,172400,2266405400,20950,20950,20950,20950,0
|
|
20241021,172300,2266405400,20950,20950,20950,20950,0
|
|
20241021,172200,2266405400,20950,20950,20950,20950,0
|
|
20241021,172100,2266405400,20950,20950,20950,20950,0
|
|
20241021,172000,2266405400,20950,20950,20950,20950,0
|
|
20241021,171900,2266405400,20950,20950,20950,20950,0
|
|
20241021,171800,2266405400,20950,20950,20950,20950,0
|
|
20241021,171700,2266405400,20950,20950,20950,20950,0
|
|
20241021,171600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,171500,2266405400,20950,20950,20950,20950,0
|
|
20241021,171400,2266405400,20950,20950,20950,20950,0
|
|
20241021,171300,2266405400,20950,20950,20950,20950,0
|
|
20241021,171200,2266405400,20950,20950,20950,20950,0
|
|
20241021,171100,2266405400,20950,20950,20950,20950,0
|
|
20241021,171000,2266405400,20950,20950,20950,20950,0
|
|
20241021,170900,2266405400,20950,20950,20950,20950,0
|
|
20241021,170800,2266405400,20950,20950,20950,20950,0
|
|
20241021,170700,2266405400,20950,20950,20950,20950,0
|
|
20241021,170600,2266405400,20950,20950,20950,20950,0
|
|
20241021,170500,2266405400,20950,20950,20950,20950,0
|
|
20241021,170400,2266405400,20950,20950,20950,20950,0
|
|
20241021,170300,2266405400,20950,20950,20950,20950,0
|
|
20241021,170200,2266405400,20950,20950,20950,20950,0
|
|
20241021,170100,2266405400,20950,20950,20950,20950,0
|
|
20241021,170000,2266405400,20950,20950,20950,20950,0
|
|
20241021,165900,2266405400,20950,20950,20950,20950,0
|
|
20241021,165800,2266405400,20950,20950,20950,20950,0
|
|
20241021,165700,2266405400,20950,20950,20950,20950,0
|
|
20241021,165600,2266405400,20950,20950,20950,20950,0
|
|
20241021,165500,2266405400,20950,20950,20950,20950,0
|
|
20241021,165400,2266405400,20950,20950,20950,20950,0
|
|
20241021,165300,2266405400,20950,20950,20950,20950,0
|
|
20241021,165200,2266405400,20950,20950,20950,20950,0
|
|
20241021,165100,2266405400,20950,20950,20950,20950,0
|
|
20241021,165000,2266405400,20950,20950,20950,20950,0
|
|
20241021,164900,2266405400,20950,20950,20950,20950,0
|
|
20241021,164800,2266405400,20950,20950,20950,20950,0
|
|
20241021,164700,2266405400,20950,20950,20950,20950,0
|
|
20241021,164600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,164500,2266405400,20950,20950,20950,20950,0
|
|
20241021,164400,2266405400,20950,20950,20950,20950,0
|
|
20241021,164300,2266405400,20950,20950,20950,20950,0
|
|
20241021,164200,2266405400,20950,20950,20950,20950,0
|
|
20241021,164100,2266405400,20950,20950,20950,20950,0
|
|
20241021,164000,2266405400,20950,20950,20950,20950,0
|
|
20241021,163900,2266405400,20950,20950,20950,20950,0
|
|
20241021,163800,2266405400,20950,20950,20950,20950,0
|
|
20241021,163700,2266405400,20950,20950,20950,20950,0
|
|
20241021,163600,2266405400,20950,20950,20950,20950,0
|
|
20241021,163500,2266405400,20950,20950,20950,20950,0
|
|
20241021,163400,2266405400,20950,20950,20950,20950,0
|
|
20241021,163300,2266405400,20950,20950,20950,20950,0
|
|
20241021,163200,2266405400,20950,20950,20950,20950,0
|
|
20241021,163100,2266405400,20950,20950,20950,20950,0
|
|
20241021,163000,2266405400,20950,20950,20950,20950,0
|
|
20241021,162900,2266405400,20950,20950,20950,20950,0
|
|
20241021,162800,2266405400,20950,20950,20950,20950,0
|
|
20241021,162700,2266405400,20950,20950,20950,20950,0
|
|
20241021,162600,2266405400,20950,20950,20950,20950,0
|
|
20241021,162500,2266405400,20950,20950,20950,20950,0
|
|
20241021,162400,2266405400,20950,20950,20950,20950,0
|
|
20241021,162300,2266405400,20950,20950,20950,20950,0
|
|
20241021,162200,2266405400,20950,20950,20950,20950,0
|
|
20241021,162100,2266405400,20950,20950,20950,20950,0
|
|
20241021,162000,2266405400,20950,20950,20950,20950,0
|
|
20241021,161900,2266405400,20950,20950,20950,20950,0
|
|
20241021,161800,2266405400,20950,20950,20950,20950,0
|
|
20241021,161700,2266405400,20950,20950,20950,20950,0
|
|
20241021,161600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,161500,2266405400,20950,20950,20950,20950,0
|
|
20241021,161400,2266405400,20950,20950,20950,20950,0
|
|
20241021,161300,2266405400,20950,20950,20950,20950,0
|
|
20241021,161200,2266405400,20950,20950,20950,20950,0
|
|
20241021,161100,2266405400,20950,20950,20950,20950,0
|
|
20241021,161000,2266405400,20950,20950,20950,20950,0
|
|
20241021,160900,2266405400,20950,20950,20950,20950,0
|
|
20241021,160800,2266405400,20950,20950,20950,20950,0
|
|
20241021,160700,2266405400,20950,20950,20950,20950,0
|
|
20241021,160600,2266405400,20950,20950,20950,20950,0
|
|
20241021,160500,2266405400,20950,20950,20950,20950,0
|
|
20241021,160400,2266405400,20950,20950,20950,20950,0
|
|
20241021,160300,2266405400,20950,20950,20950,20950,0
|
|
20241021,160200,2266405400,20950,20950,20950,20950,0
|
|
20241021,160100,2266405400,20950,20950,20950,20950,0
|
|
20241021,160000,2266405400,20950,20950,20950,20950,0
|
|
20241021,155900,2266405400,20950,20950,20950,20950,0
|
|
20241021,155800,2266405400,20950,20950,20950,20950,0
|
|
20241021,155700,2266405400,20950,20950,20950,20950,0
|
|
20241021,155600,2266405400,20950,20950,20950,20950,0
|
|
20241021,155500,2266405400,20950,20950,20950,20950,0
|
|
20241021,155400,2266405400,20950,20950,20950,20950,0
|
|
20241021,155300,2266405400,20950,20950,20950,20950,0
|
|
20241021,155200,2266405400,20950,20950,20950,20950,0
|
|
20241021,155100,2266405400,20950,20950,20950,20950,0
|
|
20241021,155000,2266405400,20950,20950,20950,20950,0
|
|
20241021,154900,2266405400,20950,20950,20950,20950,0
|
|
20241021,154800,2266405400,20950,20950,20950,20950,0
|
|
20241021,154700,2266405400,20950,20950,20950,20950,0
|
|
20241021,154600,2266405400,20950,20950,20950,20950,2695
|
|
20241021,154500,2266405400,20950,20950,20950,20950,0
|
|
20241021,154400,2266405400,20950,20950,20950,20950,0
|
|
20241021,154300,2266405400,20950,20950,20950,20950,0
|
|
20241021,154200,2266405400,20950,20950,20950,20950,0
|
|
20241021,154100,2266405400,20950,20950,20950,20950,0
|
|
20241021,154000,2266405400,20950,20950,20950,20950,0
|
|
20241021,153900,2266405400,20950,20950,20950,20950,0
|
|
20241021,153800,2266405400,20950,20950,20950,20950,0
|
|
20241021,153700,2266405400,20950,20950,20950,20950,0
|
|
20241021,153600,2266405400,20950,20950,20950,20950,0
|
|
20241021,153500,2266405400,20950,20950,20950,20950,0
|
|
20241021,153400,2266405400,20950,20950,20950,20950,0
|
|
20241021,153300,2266405400,20950,20950,20950,20950,0
|
|
20241021,153200,2266405400,20950,20950,20950,20950,0
|
|
20241021,153100,2266405400,20950,20950,20950,20950,0
|
|
20241021,153000,2266405400,20950,20950,20950,20950,2695
|
|
20241021,152900,2209945150,20950,20950,20950,20950,0
|
|
20241021,152800,2209945150,20950,20950,20950,20950,0
|
|
20241021,152700,2209945150,20950,20950,20950,20950,0
|
|
20241021,152600,2209945150,20950,20950,20950,20950,0
|
|
20241021,152500,2209945150,20950,20950,20950,20950,0
|
|
20241021,152400,2209945150,20950,20950,20950,20950,0
|
|
20241021,152300,2209945150,20950,20950,20950,20950,0
|
|
20241021,152200,2209945150,20950,20950,20950,20950,0
|
|
20241021,152100,2209945150,20950,20950,20950,20950,0
|
|
20241021,152000,2209945150,20950,20950,20950,20950,0
|
|
20241021,151900,2209945150,20950,20950,20950,20950,857
|
|
20241021,151800,2191991000,20950,20850,20950,20850,254
|
|
20241021,151700,2186678500,20900,20900,20950,20850,64
|
|
20241021,151600,2185343550,20950,20900,20950,20850,164
|
|
20241021,151500,2181917700,20950,20950,20950,20900,3
|
|
20241021,151400,2181854900,20850,20850,20850,20850,1
|
|
20241021,151300,2181834050,20850,20900,20950,20850,260
|
|
20241021,151200,2176407900,20900,20900,20950,20900,51
|
|
20241021,151100,2175341950,20900,20900,20900,20900,822
|
|
20241021,151000,2158162150,20850,20900,20900,20850,80
|
|
20241021,150900,2156491650,20850,20900,20900,20850,57
|
|
20241021,150800,2155303150,20850,20850,20850,20800,388
|
|
20241021,150700,2147215450,20850,20900,20900,20850,346
|
|
20241021,150600,2139992600,20900,20900,20900,20900,164
|
|
20241021,150500,2136565000,20850,20900,20900,20850,514
|
|
20241021,150400,2125847850,20900,20850,20900,20850,7
|
|
20241021,150300,2125701850,20850,20850,20900,20850,131
|
|
20241021,150200,2122970300,20850,20900,20900,20850,107
|
|
20241021,150100,2120739250,20850,20850,20900,20850,129
|
|
20241021,150000,2118048300,20900,20900,20900,20900,210
|
|
20241021,145900,2113659300,20900,20900,20900,20900,115
|
|
20241021,145800,2111255800,20900,20900,20900,20900,208
|
|
20241021,145700,2106908600,20900,20900,20900,20900,272
|
|
20241021,145600,2101223800,20900,20900,20900,20900,266
|
|
20241021,145500,2095664400,20900,20900,20900,20900,1
|
|
20241021,145400,2095643500,20900,20900,20900,20900,839
|
|
20241021,145300,2078108400,20900,20900,20900,20900,197
|
|
20241021,145200,2073991100,20900,20900,20900,20900,0
|
|
20241021,145100,2073991100,20900,20950,20950,20900,40
|
|
20241021,145000,2073155050,20900,20900,20900,20900,81
|
|
20241021,144900,2071462150,20950,20950,20950,20950,0
|
|
20241021,144800,2071462150,20950,20950,20950,20950,3
|
|
20241021,144700,2071399300,20950,20900,20950,20900,483
|
|
20241021,144600,2061304550,20900,20900,20900,20900,7
|
|
20241021,144500,2061158250,20900,20900,20900,20900,43
|
|
20241021,144400,2060259550,20900,20850,20900,20850,53
|
|
20241021,144300,2059151900,20900,20900,20900,20900,103
|
|
20241021,144200,2056999200,20850,20850,20900,20850,74
|
|
20241021,144100,2055456250,20900,20900,20900,20900,24
|
|
20241021,144000,2054954650,20950,20950,20950,20900,448
|
|
20241021,143900,2045587600,20950,20950,20950,20950,22
|
|
20241021,143800,2045126700,20950,20950,20950,20950,39
|
|
20241021,143700,2044309650,20950,20950,20950,20950,6
|
|
20241021,143600,2044183950,20950,20950,20950,20950,209
|
|
20241021,143500,2039805400,20900,20900,20900,20900,0
|
|
20241021,143400,2039805400,20900,20900,20900,20850,228
|
|
20241021,143300,2035043900,20900,20850,20900,20850,232
|
|
20241021,143200,2030205100,20900,20850,20900,20850,165
|
|
20241021,143100,2026764350,20900,20850,20900,20850,99
|
|
20241021,143000,2024695350,20850,20850,20900,20850,109
|
|
20241021,142900,2022422450,20850,20900,20900,20850,189
|
|
20241021,142800,2018481100,20850,20950,20950,20850,1056
|
|
20241021,142700,1996439900,20950,20950,20950,20950,10
|
|
20241021,142600,1996230400,20900,20900,20950,20900,678
|
|
20241021,142500,1982059550,20900,20900,20900,20900,814
|
|
20241021,142400,1965046950,20900,20900,20900,20900,200
|
|
20241021,142300,1960866950,20900,20900,20950,20900,48
|
|
20241021,142200,1959863250,20900,20950,20950,20900,143
|
|
20241021,142100,1956874300,20900,20900,20950,20900,663
|
|
20241021,142000,1943017150,20950,20950,20950,20950,93
|
|
20241021,141900,1941068800,20950,20950,20950,20950,53
|
|
20241021,141800,1939958450,20950,21000,21000,20950,1113
|
|
20241021,141700,1916619450,21000,21000,21000,21000,1
|
|
20241021,141600,1916598450,21050,21050,21050,21050,4
|
|
20241021,141500,1916514250,21050,21050,21050,21050,0
|
|
20241021,141400,1916514250,21050,21050,21050,21050,10
|
|
20241021,141300,1916303750,21050,21000,21050,21000,27
|
|
20241021,141200,1915735450,21000,21000,21000,21000,20
|
|
20241021,141100,1915315450,21050,21050,21050,21050,16
|
|
20241021,141000,1914978650,21050,21050,21050,21000,217
|
|
20241021,140900,1910410850,21050,21050,21050,21050,10
|
|
20241021,140800,1910200350,21000,21000,21000,21000,0
|
|
20241021,140700,1910200350,21000,21000,21000,21000,0
|
|
20241021,140600,1910200350,21000,21000,21000,21000,2
|
|
20241021,140500,1910158350,21000,21000,21000,21000,169
|
|
20241021,140400,1906609350,21000,21000,21000,21000,494
|
|
20241021,140300,1896235350,21000,21000,21000,21000,4
|
|
20241021,140200,1896151350,21000,21000,21000,21000,76
|
|
20241021,140100,1894555350,21000,21000,21000,21000,100
|
|
20241021,140000,1892455350,21000,21000,21000,21000,0
|
|
20241021,135900,1892455350,21000,21000,21000,21000,450
|
|
20241021,135800,1883005350,21000,21000,21000,21000,0
|
|
20241021,135700,1883005350,21000,21000,21000,21000,0
|
|
20241021,135600,1883005350,21000,21000,21000,20950,161
|
|
20241021,135500,1879624400,21000,21000,21000,21000,835
|
|
20241021,135400,1862089400,21050,21050,21050,21050,8
|
|
20241021,135300,1861921000,21050,21000,21050,21000,6
|
|
20241021,135200,1861794750,21050,21050,21050,21050,1
|
|
20241021,135100,1861773700,21050,21000,21050,21000,693
|
|
20241021,135000,1847220550,21050,21050,21050,21050,10
|
|
20241021,134900,1847010050,21000,21050,21050,21000,102
|
|
20241021,134800,1844863050,21050,21050,21050,21050,1
|
|
20241021,134700,1844842000,21050,21050,21050,21050,10
|
|
20241021,134600,1844631500,21050,21050,21050,21050,1
|
|
20241021,134500,1844610450,21000,21000,21000,21000,2
|
|
20241021,134400,1844568450,21000,21000,21000,21000,70
|
|
20241021,134300,1843098450,21000,21000,21000,21000,67
|
|
20241021,134200,1841691450,21000,21050,21050,21000,8
|
|
20241021,134100,1841523100,21000,21000,21000,21000,0
|
|
20241021,134000,1841523100,21000,21000,21000,21000,20
|
|
20241021,133900,1841103100,21000,21000,21000,21000,200
|
|
20241021,133800,1836903100,21000,21000,21000,21000,26
|
|
20241021,133700,1836357100,21000,21000,21000,21000,145
|
|
20241021,133600,1833312100,21000,21000,21000,21000,180
|
|
20241021,133500,1829532100,21000,21000,21000,21000,134
|
|
20241021,133400,1826718100,21000,21000,21000,21000,95
|
|
20241021,133300,1824723100,21000,21000,21000,21000,0
|
|
20241021,133200,1824723100,21000,21000,21000,21000,62
|
|
20241021,133100,1823421100,21000,21000,21000,21000,0
|
|
20241021,133000,1823421100,21000,21000,21000,21000,438
|
|
20241021,132900,1814223100,21000,21000,21000,21000,0
|
|
20241021,132800,1814223100,21000,21000,21000,21000,24
|
|
20241021,132700,1813719100,21000,21000,21000,21000,501
|
|
20241021,132600,1803198100,21050,21050,21050,21050,0
|
|
20241021,132500,1803198100,21050,21050,21050,21050,892
|
|
20241021,132400,1784421500,21050,21050,21050,21050,10
|
|
20241021,132300,1784211000,21050,21050,21050,21050,3
|
|
20241021,132200,1784147850,21000,21000,21000,21000,151
|
|
20241021,132100,1780976850,21050,21050,21050,21050,2
|
|
20241021,132000,1780934750,21050,21000,21050,21000,528
|
|
20241021,131900,1769821750,21000,21000,21000,21000,548
|
|
20241021,131800,1758313750,21050,21000,21050,21000,6
|
|
20241021,131700,1758187650,21000,21000,21000,21000,26
|
|
20241021,131600,1757641650,21050,21050,21050,21050,110
|
|
20241021,131500,1755326150,21000,21000,21000,21000,2
|
|
20241021,131400,1755284150,21000,21000,21050,21000,210
|
|
20241021,131300,1750873750,21100,21100,21100,21100,1
|
|
20241021,131200,1750852650,21000,21050,21050,21000,100
|
|
20241021,131100,1748752400,21050,21050,21100,21000,131
|
|
20241021,131000,1745996950,21000,21000,21000,21000,71
|
|
20241021,130900,1744505950,21000,21000,21000,21000,584
|
|
20241021,130800,1732241950,21000,21000,21000,21000,1
|
|
20241021,130700,1732220950,21000,21000,21000,21000,19
|
|
20241021,130600,1731821950,21000,21000,21050,21000,770
|
|
20241021,130500,1715630450,21050,21050,21050,21050,99
|
|
20241021,130400,1713546500,21050,21050,21050,21050,31
|
|
20241021,130300,1712893950,21050,21050,21050,21050,222
|
|
20241021,130200,1708220850,21050,21050,21050,21050,0
|
|
20241021,130100,1708220850,21050,21100,21100,21050,5
|
|
20241021,130000,1708115400,21000,21050,21050,21000,655
|
|
20241021,125900,1694345150,21000,21050,21050,21000,2620
|
|
20241021,125800,1639274850,21100,21100,21100,21100,1
|
|
20241021,125700,1639253750,21150,21150,21150,21150,1
|
|
20241021,125600,1639232600,21150,21150,21150,21150,0
|
|
20241021,125500,1639232600,21150,21100,21150,21100,9
|
|
20241021,125400,1639042300,21150,21150,21150,21100,27
|
|
20241021,125300,1638471650,21150,21050,21150,21050,50
|
|
20241021,125200,1637419050,21050,21050,21050,21050,0
|
|
20241021,125100,1637419050,21050,21050,21050,21050,1
|
|
20241021,125000,1637398000,21050,21050,21050,21050,1080
|
|
20241021,124900,1614664000,21100,21100,21100,21100,215
|
|
20241021,124800,1610127500,21150,21150,21150,21150,20
|
|
20241021,124700,1609704500,21100,21100,21100,21100,391
|
|
20241021,124600,1601454400,21100,21050,21100,21050,103
|
|
20241021,124500,1599281150,21050,21050,21050,21050,0
|
|
20241021,124400,1599281150,21050,21100,21100,21050,40
|
|
20241021,124300,1598438700,21100,21100,21100,21100,249
|
|
20241021,124200,1593184800,21100,21100,21100,21100,251
|
|
20241021,124100,1587888700,21100,21100,21100,21100,525
|
|
20241021,124000,1576811200,21100,21100,21100,21100,418
|
|
20241021,123900,1567991400,21150,21150,21150,21150,0
|
|
20241021,123800,1567991400,21150,21150,21150,21150,1
|
|
20241021,123700,1567970250,21100,21150,21150,21100,112
|
|
20241021,123600,1565601500,21150,21200,21200,21150,111
|
|
20241021,123500,1563248850,21200,21200,21200,21200,100
|
|
20241021,123400,1561128850,21200,21250,21250,21200,14
|
|
20241021,123300,1560831800,21250,21250,21250,21250,0
|
|
20241021,123200,1560831800,21250,21150,21250,21150,49
|
|
20241021,123100,1559795300,21150,21150,21150,21150,0
|
|
20241021,123000,1559795300,21150,21150,21150,21150,151
|
|
20241021,122900,1556601650,21150,21150,21150,21150,149
|
|
20241021,122800,1553450300,21200,21200,21200,21200,3
|
|
20241021,122700,1553386700,21200,21200,21200,21200,15
|
|
20241021,122600,1553068700,21200,21200,21200,21200,0
|
|
20241021,122500,1553068700,21200,21200,21200,21200,57
|
|
20241021,122400,1551860300,21200,21200,21200,21200,14
|
|
20241021,122300,1551563500,21200,21200,21200,21200,44
|
|
20241021,122200,1550630700,21200,21200,21200,21200,30
|
|
20241021,122100,1549994700,21150,21150,21150,21150,0
|
|
20241021,122000,1549994700,21150,21200,21200,21150,3
|
|
20241021,121900,1549931150,21150,21150,21150,21150,0
|
|
20241021,121800,1549931150,21150,21200,21200,21150,72
|
|
20241021,121700,1548407600,21200,21150,21200,21150,11
|
|
20241021,121600,1548174450,21200,21150,21200,21150,127
|
|
20241021,121500,1545487900,21150,21150,21150,21150,0
|
|
20241021,121400,1545487900,21150,21150,21150,21150,1
|
|
20241021,121300,1545466750,21200,21200,21200,21200,0
|
|
20241021,121200,1545466750,21200,21200,21200,21200,0
|
|
20241021,121100,1545466750,21200,21200,21200,21200,23
|
|
20241021,121000,1544979150,21150,21150,21150,21150,1
|
|
20241021,120900,1544958000,21150,21150,21150,21150,5
|
|
20241021,120800,1544852250,21150,21150,21150,21150,0
|
|
20241021,120700,1544852250,21150,21150,21150,21150,37
|
|
20241021,120600,1544069700,21150,21150,21150,21150,113
|
|
20241021,120500,1541679750,21150,21150,21150,21150,0
|
|
20241021,120400,1541679750,21150,21150,21150,21150,0
|
|
20241021,120300,1541679750,21150,21150,21150,21150,1
|
|
20241021,120200,1541658600,21150,21150,21150,21150,0
|
|
20241021,120100,1541658600,21150,21150,21150,21150,45
|
|
20241021,120000,1540706850,21150,21150,21150,21150,1
|
|
20241021,115900,1540685700,21100,21100,21100,21100,1
|
|
20241021,115800,1540664600,21100,21100,21100,21100,27
|
|
20241021,115700,1540094900,21100,21100,21150,21100,236
|
|
20241021,115600,1535110300,21150,21150,21150,21100,22
|
|
20241021,115500,1534645050,21150,21100,21150,21100,26
|
|
20241021,115400,1534095650,21100,21100,21100,21100,0
|
|
20241021,115300,1534095650,21100,21100,21100,21100,1
|
|
20241021,115200,1534074550,21100,21100,21100,21100,0
|
|
20241021,115100,1534074550,21100,21100,21100,21100,7
|
|
20241021,115000,1533926850,21100,21100,21100,21100,3
|
|
20241021,114900,1533863550,21150,21150,21150,21150,0
|
|
20241021,114800,1533863550,21150,21150,21150,21150,259
|
|
20241021,114700,1528385700,21150,21150,21150,21150,92
|
|
20241021,114600,1526439900,21150,21150,21150,21150,65
|
|
20241021,114500,1525065150,21100,21100,21100,21100,0
|
|
20241021,114400,1525065150,21100,21150,21150,21100,1130
|
|
20241021,114300,1501217850,21150,21150,21150,21150,15
|
|
20241021,114200,1500900600,21100,21150,21150,21100,52
|
|
20241021,114100,1499800900,21100,21100,21100,21100,0
|
|
20241021,114000,1499800900,21100,21200,21200,21100,524
|
|
20241021,113900,1488712250,21200,21250,21250,21200,6
|
|
20241021,113800,1488584800,21250,21250,21250,21250,0
|
|
20241021,113700,1488584800,21250,21250,21250,21250,391
|
|
20241021,113600,1480276050,21300,21250,21300,21250,14
|
|
20241021,113500,1479978450,21250,21250,21250,21250,239
|
|
20241021,113400,1474899700,21250,21250,21250,21250,50
|
|
20241021,113300,1473837200,21200,21150,21200,21150,193
|
|
20241021,113200,1469745700,21150,21150,21150,21150,11
|
|
20241021,113100,1469513050,21150,21150,21150,21150,18
|
|
20241021,113000,1469132350,21200,21200,21200,21200,1
|
|
20241021,112900,1469111150,21200,21100,21200,21100,37
|
|
20241021,112800,1468330350,21050,21050,21050,21050,1
|
|
20241021,112700,1468309300,21050,21100,21100,21050,569
|
|
20241021,112600,1456314200,21100,21150,21150,21050,1175
|
|
20241021,112500,1431502800,21150,21200,21200,21150,162
|
|
20241021,112400,1428071200,21200,21200,21200,21200,137
|
|
20241021,112300,1425166800,21200,21200,21200,21200,50
|
|
20241021,112200,1424106800,21250,21200,21250,21200,121
|
|
20241021,112100,1421536550,21250,21250,21250,21250,1
|
|
20241021,112000,1421515300,21250,21200,21250,21200,64
|
|
20241021,111900,1420157950,21200,21250,21250,21200,18
|
|
20241021,111800,1419775650,21250,21250,21250,21250,44
|
|
20241021,111700,1418840650,21250,21250,21250,21250,46
|
|
20241021,111600,1417863150,21250,21250,21250,21250,120
|
|
20241021,111500,1415313150,21250,21300,21300,21250,8
|
|
20241021,111400,1415142800,21300,21350,21350,21300,15
|
|
20241021,111300,1414822950,21350,21350,21350,21350,17
|
|
20241021,111200,1414460000,21350,21350,21350,21350,5
|
|
20241021,111100,1414353250,21400,21300,21400,21250,152
|
|
20241021,111000,1411123050,21400,21250,21400,21250,58
|
|
20241021,110900,1409882900,21300,21300,21300,21300,392
|
|
20241021,110800,1401533300,21300,21300,21350,21300,322
|
|
20241021,110700,1394674600,21350,21350,21350,21350,63
|
|
20241021,110600,1393329550,21350,21350,21350,21350,0
|
|
20241021,110500,1393329550,21350,21400,21400,21350,505
|
|
20241021,110400,1382542800,21350,21350,21350,21350,21
|
|
20241021,110300,1382094450,21350,21400,21400,21350,37
|
|
20241021,110200,1381304400,21350,21350,21350,21350,22
|
|
20241021,110100,1380834700,21350,21450,21450,21350,280
|
|
20241021,110000,1374845350,21400,21400,21400,21400,94
|
|
20241021,105900,1372833750,21400,21400,21400,21400,0
|
|
20241021,105800,1372833750,21400,21400,21400,21400,264
|
|
20241021,105700,1367184150,21400,21400,21450,21400,153
|
|
20241021,105600,1363907450,21400,21450,21500,21400,310
|
|
20241021,105500,1357255050,21450,21450,21450,21450,86
|
|
20241021,105400,1355410350,21450,21450,21450,21450,26
|
|
20241021,105300,1354852650,21450,21450,21450,21450,0
|
|
20241021,105200,1354852650,21450,21500,21500,21450,201
|
|
20241021,105100,1350541150,21450,21450,21450,21450,145
|
|
20241021,105000,1347430900,21450,21500,21500,21450,88
|
|
20241021,104900,1345542800,21500,21500,21500,21500,2
|
|
20241021,104800,1345499800,21450,21450,21450,21450,2
|
|
20241021,104700,1345456900,21450,21450,21450,21450,7
|
|
20241021,104600,1345306750,21450,21450,21450,21450,123
|
|
20241021,104500,1342668400,21450,21450,21450,21450,310
|
|
20241021,104400,1336018900,21450,21450,21500,21450,613
|
|
20241021,104300,1322869600,21450,21550,21550,21450,63
|
|
20241021,104200,1321515550,21500,21500,21550,21450,857
|
|
20241021,104100,1303090400,21550,21500,21550,21500,1993
|
|
20241021,104000,1260190850,21550,21600,21650,21350,6817
|
|
20241021,103900,1114035800,21650,21600,21650,21500,2648
|
|
20241021,103800,1056902350,21500,21450,21600,21450,2386
|
|
20241021,103700,1005470800,21500,21450,21500,21400,1255
|
|
20241021,103600,978510400,21450,21400,21500,21400,1346
|
|
20241021,103500,949643150,21450,21500,21500,21350,1438
|
|
20241021,103400,918817750,21400,21350,21500,21300,2377
|
|
20241021,103300,867841950,21350,21200,21350,21200,843
|
|
20241021,103200,849869850,21300,21150,21300,21150,512
|
|
20241021,103100,838981100,21250,21150,21250,21150,527
|
|
20241021,103000,827805550,21150,21150,21150,21150,313
|
|
20241021,102900,821185600,21200,21200,21200,21200,66
|
|
20241021,102800,819786400,21200,21200,21200,21200,47
|
|
20241021,102700,818790000,21200,21200,21200,21150,196
|
|
20241021,102600,814636650,21200,21200,21200,21200,0
|
|
20241021,102500,814636650,21200,21200,21200,21200,50
|
|
20241021,102400,813576650,21200,21200,21200,21200,2
|
|
20241021,102300,813534250,21200,21200,21200,21200,10
|
|
20241021,102200,813322250,21200,21200,21200,21200,65
|
|
20241021,102100,811944250,21200,21250,21250,21200,1001
|
|
20241021,102000,790685200,21250,21250,21250,21250,1
|
|
20241021,101900,790663950,21250,21250,21250,21250,0
|
|
20241021,101800,790663950,21250,21300,21300,21250,688
|
|
20241021,101700,776010300,21300,21300,21300,21250,345
|
|
20241021,101600,768662400,21300,21300,21300,21300,108
|
|
20241021,101500,766362000,21300,21250,21300,21250,199
|
|
20241021,101400,762128250,21250,21200,21250,21200,587
|
|
20241021,101300,749655350,21200,21150,21200,21150,341
|
|
20241021,101200,742434550,21150,21150,21150,21150,35
|
|
20241021,101100,741694300,21200,21150,21200,21150,32
|
|
20241021,101000,741017450,21200,21200,21200,21200,26
|
|
20241021,100900,740466250,21200,21200,21200,21200,0
|
|
20241021,100800,740466250,21200,21200,21200,21200,7
|
|
20241021,100700,740317850,21150,21150,21150,21150,120
|
|
20241021,100600,737779850,21200,21200,21200,21200,293
|
|
20241021,100500,731568250,21200,21150,21250,21150,96
|
|
20241021,100400,729533050,21150,21200,21200,21150,43
|
|
20241021,100300,728623050,21200,21200,21200,21200,37
|
|
20241021,100200,727838650,21200,21100,21200,21100,568
|
|
20241021,100100,715803000,21100,21100,21100,21100,1
|
|
20241021,100000,715781900,21100,21150,21150,21100,231
|
|
20241021,095900,710896300,21100,21100,21100,21100,50
|
|
20241021,095800,709841300,21100,21100,21100,21100,5
|
|
20241021,095700,709735800,21150,21150,21150,21150,3012
|
|
20241021,095600,646032000,21150,21150,21150,21150,5
|
|
20241021,095500,645926250,21150,21200,21200,21150,250
|
|
20241021,095400,640632800,21150,21200,21200,21150,300
|
|
20241021,095300,634285350,21150,21200,21200,21150,51
|
|
20241021,095200,633205950,21200,21150,21200,21150,11
|
|
20241021,095100,632972800,21150,21200,21200,21150,212
|
|
20241021,095000,628488450,21200,21200,21200,21200,1
|
|
20241021,094900,628467250,21200,21200,21200,21200,642
|
|
20241021,094800,614856850,21200,21250,21250,21200,21
|
|
20241021,094700,614411600,21250,21200,21250,21150,210
|
|
20241021,094600,609959800,21200,21250,21250,21200,348
|
|
20241021,094500,602582100,21250,21250,21250,21250,131
|
|
20241021,094400,599798350,21300,21150,21300,21150,1182
|
|
20241021,094300,574754200,21100,21100,21100,21100,35
|
|
20241021,094200,574015700,21100,21100,21100,21100,207
|
|
20241021,094100,569648000,21050,21000,21050,21000,103
|
|
20241021,094000,567480000,21050,21050,21050,21050,47
|
|
20241021,093900,566490650,21100,21100,21100,21100,2
|
|
20241021,093800,566448450,21050,21050,21050,21000,335
|
|
20241021,093700,559397650,21050,21050,21050,21050,185
|
|
20241021,093600,555503400,21050,21050,21050,21000,723
|
|
20241021,093500,540310000,21050,21050,21050,21000,24
|
|
20241021,093400,539804900,21050,21050,21050,21000,2503
|
|
20241021,093300,487120700,21100,21150,21150,21100,1153
|
|
20241021,093200,462787400,21150,21150,21150,21150,113
|
|
20241021,093100,460397450,21150,21150,21150,21150,10
|
|
20241021,093000,460185950,21150,21150,21150,21150,97
|
|
20241021,092900,458134400,21150,21200,21200,21150,91
|
|
20241021,092800,456205250,21200,21250,21250,21200,1519
|
|
20241021,092700,423990750,21250,21250,21250,21250,185
|
|
20241021,092600,420059500,21250,21250,21250,21250,25
|
|
20241021,092500,419528250,21250,21300,21300,21250,171
|
|
20241021,092400,415889600,21200,21300,21300,21200,369
|
|
20241021,092300,408034550,21300,21250,21300,21250,1135
|
|
20241021,092200,383896600,21250,21250,21300,21200,122
|
|
20241021,092100,381304100,21250,21200,21250,21200,249
|
|
20241021,092000,376018800,21200,21250,21250,21200,250
|
|
20241021,091900,370711300,21250,21250,21250,21250,103
|
|
20241021,091800,368522550,21150,21200,21200,21150,209
|
|
20241021,091700,364092150,21100,21150,21150,21100,1047
|
|
20241021,091600,342000400,21100,21150,21150,21100,435
|
|
20241021,091500,332820750,21100,21200,21200,21100,212
|
|
20241021,091400,328340050,21150,21150,21150,21150,25
|
|
20241021,091300,327811300,21150,21200,21200,21150,1062
|
|
20241021,091200,305334250,21200,21200,21200,21200,290
|
|
20241021,091100,299186250,21250,21300,21300,21250,465
|
|
20241021,091000,289302400,21300,21350,21350,21300,919
|
|
20241021,090900,269706550,21300,21350,21350,21300,1140
|
|
20241021,090800,245370300,21350,21350,21400,21350,359
|
|
20241021,090700,237705500,21350,21300,21400,21300,718
|
|
20241021,090600,222394700,21300,21200,21300,21200,454
|
|
20241021,090500,212739350,21200,21200,21250,21200,540
|
|
20241021,090400,201289850,21200,21400,21400,21200,757
|
|
20241021,090300,185132800,21400,21200,21400,21100,2194
|
|
20241021,090200,138437850,21200,21050,21200,21050,958
|
|
20241021,090100,118249600,21000,21000,21050,21000,446
|
|
20241021,090000,108883500,21000,21050,21050,20950,4733
|