624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,192100,381055050,20800,20800,20800,20800,186
|
|
20241008,192000,381055050,20800,20800,20800,20800,0
|
|
20241008,191900,381055050,20800,20800,20800,20800,0
|
|
20241008,191800,381055050,20800,20800,20800,20800,0
|
|
20241008,191700,381055050,20800,20800,20800,20800,0
|
|
20241008,191600,381055050,20800,20800,20800,20800,0
|
|
20241008,191500,381055050,20800,20800,20800,20800,0
|
|
20241008,191400,381055050,20800,20800,20800,20800,0
|
|
20241008,191300,381055050,20800,20800,20800,20800,0
|
|
20241008,191200,381055050,20800,20800,20800,20800,0
|
|
20241008,191100,381055050,20800,20800,20800,20800,0
|
|
20241008,191000,381055050,20800,20800,20800,20800,0
|
|
20241008,190900,381055050,20800,20800,20800,20800,0
|
|
20241008,190800,381055050,20800,20800,20800,20800,0
|
|
20241008,190700,381055050,20800,20800,20800,20800,0
|
|
20241008,190600,381055050,20800,20800,20800,20800,0
|
|
20241008,190500,381055050,20800,20800,20800,20800,0
|
|
20241008,190400,381055050,20800,20800,20800,20800,0
|
|
20241008,190300,381055050,20800,20800,20800,20800,0
|
|
20241008,190200,381055050,20800,20800,20800,20800,0
|
|
20241008,190100,381055050,20800,20800,20800,20800,0
|
|
20241008,190000,381055050,20800,20800,20800,20800,0
|
|
20241008,185900,381055050,20800,20800,20800,20800,0
|
|
20241008,185800,381055050,20800,20800,20800,20800,0
|
|
20241008,185700,381055050,20800,20800,20800,20800,0
|
|
20241008,185600,381055050,20800,20800,20800,20800,0
|
|
20241008,185500,381055050,20800,20800,20800,20800,0
|
|
20241008,185400,381055050,20800,20800,20800,20800,0
|
|
20241008,185300,381055050,20800,20800,20800,20800,0
|
|
20241008,185200,381055050,20800,20800,20800,20800,0
|
|
20241008,185100,381055050,20800,20800,20800,20800,186
|
|
20241008,185000,381055050,20800,20800,20800,20800,0
|
|
20241008,184900,381055050,20800,20800,20800,20800,0
|
|
20241008,184800,381055050,20800,20800,20800,20800,0
|
|
20241008,184700,381055050,20800,20800,20800,20800,0
|
|
20241008,184600,381055050,20800,20800,20800,20800,0
|
|
20241008,184500,381055050,20800,20800,20800,20800,0
|
|
20241008,184400,381055050,20800,20800,20800,20800,0
|
|
20241008,184300,381055050,20800,20800,20800,20800,0
|
|
20241008,184200,381055050,20800,20800,20800,20800,0
|
|
20241008,184100,381055050,20800,20800,20800,20800,0
|
|
20241008,184000,381055050,20800,20800,20800,20800,0
|
|
20241008,183900,381055050,20800,20800,20800,20800,0
|
|
20241008,183800,381055050,20800,20800,20800,20800,0
|
|
20241008,183700,381055050,20800,20800,20800,20800,0
|
|
20241008,183600,381055050,20800,20800,20800,20800,0
|
|
20241008,183500,381055050,20800,20800,20800,20800,0
|
|
20241008,183400,381055050,20800,20800,20800,20800,0
|
|
20241008,183300,381055050,20800,20800,20800,20800,0
|
|
20241008,183200,381055050,20800,20800,20800,20800,0
|
|
20241008,183100,381055050,20800,20800,20800,20800,0
|
|
20241008,183000,381055050,20800,20800,20800,20800,0
|
|
20241008,182900,381055050,20800,20800,20800,20800,0
|
|
20241008,182800,381055050,20800,20800,20800,20800,0
|
|
20241008,182700,381055050,20800,20800,20800,20800,0
|
|
20241008,182600,381055050,20800,20800,20800,20800,0
|
|
20241008,182500,381055050,20800,20800,20800,20800,0
|
|
20241008,182400,381055050,20800,20800,20800,20800,0
|
|
20241008,182300,381055050,20800,20800,20800,20800,0
|
|
20241008,182200,381055050,20800,20800,20800,20800,0
|
|
20241008,182100,381055050,20800,20800,20800,20800,186
|
|
20241008,182000,381055050,20800,20800,20800,20800,0
|
|
20241008,181900,381055050,20800,20800,20800,20800,0
|
|
20241008,181800,381055050,20800,20800,20800,20800,0
|
|
20241008,181700,381055050,20800,20800,20800,20800,0
|
|
20241008,181600,381055050,20800,20800,20800,20800,0
|
|
20241008,181500,381055050,20800,20800,20800,20800,0
|
|
20241008,181400,381055050,20800,20800,20800,20800,0
|
|
20241008,181300,381055050,20800,20800,20800,20800,0
|
|
20241008,181200,381055050,20800,20800,20800,20800,0
|
|
20241008,181100,381055050,20800,20800,20800,20800,0
|
|
20241008,181000,381055050,20800,20800,20800,20800,0
|
|
20241008,180900,381055050,20800,20800,20800,20800,0
|
|
20241008,180800,381055050,20800,20800,20800,20800,0
|
|
20241008,180700,381055050,20800,20800,20800,20800,0
|
|
20241008,180600,381055050,20800,20800,20800,20800,0
|
|
20241008,180500,381055050,20800,20800,20800,20800,0
|
|
20241008,180400,381055050,20800,20800,20800,20800,0
|
|
20241008,180300,381055050,20800,20800,20800,20800,0
|
|
20241008,180200,381055050,20800,20800,20800,20800,0
|
|
20241008,180100,381055050,20800,20800,20800,20800,0
|
|
20241008,180000,381055050,20800,20800,20800,20800,0
|
|
20241008,175900,381055050,20800,20800,20800,20800,0
|
|
20241008,175800,381055050,20800,20800,20800,20800,0
|
|
20241008,175700,381055050,20800,20800,20800,20800,0
|
|
20241008,175600,381055050,20800,20800,20800,20800,0
|
|
20241008,175500,381055050,20800,20800,20800,20800,0
|
|
20241008,175400,381055050,20800,20800,20800,20800,0
|
|
20241008,175300,381055050,20800,20800,20800,20800,0
|
|
20241008,175200,381055050,20800,20800,20800,20800,0
|
|
20241008,175100,381055050,20800,20800,20800,20800,186
|
|
20241008,175000,381055050,20800,20800,20800,20800,0
|
|
20241008,174900,381055050,20800,20800,20800,20800,0
|
|
20241008,174800,381055050,20800,20800,20800,20800,0
|
|
20241008,174700,381055050,20800,20800,20800,20800,0
|
|
20241008,174600,381055050,20800,20800,20800,20800,0
|
|
20241008,174500,381055050,20800,20800,20800,20800,0
|
|
20241008,174400,381055050,20800,20800,20800,20800,0
|
|
20241008,174300,381055050,20800,20800,20800,20800,0
|
|
20241008,174200,381055050,20800,20800,20800,20800,0
|
|
20241008,174100,381055050,20800,20800,20800,20800,0
|
|
20241008,174000,381055050,20800,20800,20800,20800,0
|
|
20241008,173900,381055050,20800,20800,20800,20800,0
|
|
20241008,173800,381055050,20800,20800,20800,20800,0
|
|
20241008,173700,381055050,20800,20800,20800,20800,0
|
|
20241008,173600,381055050,20800,20800,20800,20800,0
|
|
20241008,173500,381055050,20800,20800,20800,20800,0
|
|
20241008,173400,381055050,20800,20800,20800,20800,0
|
|
20241008,173300,381055050,20800,20800,20800,20800,0
|
|
20241008,173200,381055050,20800,20800,20800,20800,0
|
|
20241008,173100,381055050,20800,20800,20800,20800,0
|
|
20241008,173000,381055050,20800,20800,20800,20800,0
|
|
20241008,172900,381055050,20800,20800,20800,20800,0
|
|
20241008,172800,381055050,20800,20800,20800,20800,0
|
|
20241008,172700,381055050,20800,20800,20800,20800,0
|
|
20241008,172600,381055050,20800,20800,20800,20800,0
|
|
20241008,172500,381055050,20800,20800,20800,20800,0
|
|
20241008,172400,381055050,20800,20800,20800,20800,0
|
|
20241008,172300,381055050,20800,20800,20800,20800,0
|
|
20241008,172200,381055050,20800,20800,20800,20800,0
|
|
20241008,172100,381055050,20800,20800,20800,20800,186
|
|
20241008,172000,381055050,20800,20800,20800,20800,0
|
|
20241008,171900,381055050,20800,20800,20800,20800,0
|
|
20241008,171800,381055050,20800,20800,20800,20800,0
|
|
20241008,171700,381055050,20800,20800,20800,20800,0
|
|
20241008,171600,381055050,20800,20800,20800,20800,0
|
|
20241008,171500,381055050,20800,20800,20800,20800,0
|
|
20241008,171400,381055050,20800,20800,20800,20800,0
|
|
20241008,171300,381055050,20800,20800,20800,20800,0
|
|
20241008,171200,381055050,20800,20800,20800,20800,0
|
|
20241008,171100,381055050,20800,20800,20800,20800,0
|
|
20241008,171000,381055050,20800,20800,20800,20800,0
|
|
20241008,170900,381055050,20800,20800,20800,20800,0
|
|
20241008,170800,381055050,20800,20800,20800,20800,0
|
|
20241008,170700,381055050,20800,20800,20800,20800,0
|
|
20241008,170600,381055050,20800,20800,20800,20800,0
|
|
20241008,170500,381055050,20800,20800,20800,20800,0
|
|
20241008,170400,381055050,20800,20800,20800,20800,0
|
|
20241008,170300,381055050,20800,20800,20800,20800,0
|
|
20241008,170200,381055050,20800,20800,20800,20800,0
|
|
20241008,170100,381055050,20800,20800,20800,20800,0
|
|
20241008,170000,381055050,20800,20800,20800,20800,0
|
|
20241008,165900,381055050,20800,20800,20800,20800,0
|
|
20241008,165800,381055050,20800,20800,20800,20800,0
|
|
20241008,165700,381055050,20800,20800,20800,20800,0
|
|
20241008,165600,381055050,20800,20800,20800,20800,0
|
|
20241008,165500,381055050,20800,20800,20800,20800,0
|
|
20241008,165400,381055050,20800,20800,20800,20800,0
|
|
20241008,165300,381055050,20800,20800,20800,20800,0
|
|
20241008,165200,381055050,20800,20800,20800,20800,0
|
|
20241008,165100,381055050,20800,20800,20800,20800,186
|
|
20241008,165000,381055050,20800,20800,20800,20800,0
|
|
20241008,164900,381055050,20800,20800,20800,20800,0
|
|
20241008,164800,381055050,20800,20800,20800,20800,0
|
|
20241008,164700,381055050,20800,20800,20800,20800,0
|
|
20241008,164600,381055050,20800,20800,20800,20800,0
|
|
20241008,164500,381055050,20800,20800,20800,20800,0
|
|
20241008,164400,381055050,20800,20800,20800,20800,0
|
|
20241008,164300,381055050,20800,20800,20800,20800,0
|
|
20241008,164200,381055050,20800,20800,20800,20800,0
|
|
20241008,164100,381055050,20800,20800,20800,20800,0
|
|
20241008,164000,381055050,20800,20800,20800,20800,0
|
|
20241008,163900,381055050,20800,20800,20800,20800,0
|
|
20241008,163800,381055050,20800,20800,20800,20800,0
|
|
20241008,163700,381055050,20800,20800,20800,20800,0
|
|
20241008,163600,381055050,20800,20800,20800,20800,0
|
|
20241008,163500,381055050,20800,20800,20800,20800,0
|
|
20241008,163400,381055050,20800,20800,20800,20800,0
|
|
20241008,163300,381055050,20800,20800,20800,20800,0
|
|
20241008,163200,381055050,20800,20800,20800,20800,0
|
|
20241008,163100,381055050,20800,20800,20800,20800,0
|
|
20241008,163000,381055050,20800,20800,20800,20800,0
|
|
20241008,162900,381055050,20800,20800,20800,20800,0
|
|
20241008,162800,381055050,20800,20800,20800,20800,0
|
|
20241008,162700,381055050,20800,20800,20800,20800,0
|
|
20241008,162600,381055050,20800,20800,20800,20800,0
|
|
20241008,162500,381055050,20800,20800,20800,20800,0
|
|
20241008,162400,381055050,20800,20800,20800,20800,0
|
|
20241008,162300,381055050,20800,20800,20800,20800,0
|
|
20241008,162200,381055050,20800,20800,20800,20800,0
|
|
20241008,162100,381055050,20800,20800,20800,20800,186
|
|
20241008,162000,381055050,20800,20800,20800,20800,0
|
|
20241008,161900,381055050,20800,20800,20800,20800,0
|
|
20241008,161800,381055050,20800,20800,20800,20800,0
|
|
20241008,161700,381055050,20800,20800,20800,20800,0
|
|
20241008,161600,381055050,20800,20800,20800,20800,0
|
|
20241008,161500,381055050,20800,20800,20800,20800,0
|
|
20241008,161400,381055050,20800,20800,20800,20800,0
|
|
20241008,161300,381055050,20800,20800,20800,20800,0
|
|
20241008,161200,381055050,20800,20800,20800,20800,0
|
|
20241008,161100,381055050,20800,20800,20800,20800,0
|
|
20241008,161000,381055050,20800,20800,20800,20800,0
|
|
20241008,160900,381055050,20800,20800,20800,20800,0
|
|
20241008,160800,381055050,20800,20800,20800,20800,0
|
|
20241008,160700,381055050,20800,20800,20800,20800,0
|
|
20241008,160600,381055050,20800,20800,20800,20800,0
|
|
20241008,160500,381055050,20800,20800,20800,20800,0
|
|
20241008,160400,381055050,20800,20800,20800,20800,0
|
|
20241008,160300,381055050,20800,20800,20800,20800,0
|
|
20241008,160200,381055050,20800,20800,20800,20800,0
|
|
20241008,160100,381055050,20800,20800,20800,20800,0
|
|
20241008,160000,381055050,20800,20800,20800,20800,0
|
|
20241008,155900,381055050,20800,20800,20800,20800,0
|
|
20241008,155800,381055050,20800,20800,20800,20800,0
|
|
20241008,155700,381055050,20800,20800,20800,20800,0
|
|
20241008,155600,381055050,20800,20800,20800,20800,0
|
|
20241008,155500,381055050,20800,20800,20800,20800,0
|
|
20241008,155400,381055050,20800,20800,20800,20800,0
|
|
20241008,155300,381055050,20800,20800,20800,20800,0
|
|
20241008,155200,381055050,20800,20800,20800,20800,0
|
|
20241008,155100,381055050,20800,20800,20800,20800,186
|
|
20241008,155000,381055050,20800,20800,20800,20800,0
|
|
20241008,154900,381055050,20800,20800,20800,20800,0
|
|
20241008,154800,381055050,20800,20800,20800,20800,0
|
|
20241008,154700,381055050,20800,20800,20800,20800,0
|
|
20241008,154600,381055050,20800,20800,20800,20800,0
|
|
20241008,154500,381055050,20800,20800,20800,20800,0
|
|
20241008,154400,381055050,20800,20800,20800,20800,0
|
|
20241008,154300,381055050,20800,20800,20800,20800,0
|
|
20241008,154200,381055050,20800,20800,20800,20800,0
|
|
20241008,154100,381055050,20800,20800,20800,20800,0
|
|
20241008,154000,381055050,20800,20800,20800,20800,0
|
|
20241008,153900,381055050,20800,20800,20800,20800,0
|
|
20241008,153800,381055050,20800,20800,20800,20800,0
|
|
20241008,153700,381055050,20800,20800,20800,20800,0
|
|
20241008,153600,381055050,20800,20800,20800,20800,0
|
|
20241008,153500,381055050,20800,20800,20800,20800,0
|
|
20241008,153400,381055050,20800,20800,20800,20800,0
|
|
20241008,153300,381055050,20800,20800,20800,20800,0
|
|
20241008,153200,381055050,20800,20800,20800,20800,0
|
|
20241008,153100,381055050,20800,20800,20800,20800,0
|
|
20241008,153000,381055050,20800,20800,20800,20800,186
|
|
20241008,152900,377186250,20900,20900,20900,20900,0
|
|
20241008,152800,377186250,20900,20900,20900,20900,0
|
|
20241008,152700,377186250,20900,20900,20900,20900,0
|
|
20241008,152600,377186250,20900,20900,20900,20900,0
|
|
20241008,152500,377186250,20900,20900,20900,20900,0
|
|
20241008,152400,377186250,20900,20900,20900,20900,0
|
|
20241008,152300,377186250,20900,20900,20900,20900,0
|
|
20241008,152200,377186250,20900,20900,20900,20900,0
|
|
20241008,152100,377186250,20900,20900,20900,20900,0
|
|
20241008,152000,377186250,20900,20900,20900,20900,0
|
|
20241008,151900,377186250,20900,20950,20950,20850,117
|
|
20241008,151800,374741550,20850,20850,20850,20850,3
|
|
20241008,151700,374679000,20950,20950,20950,20950,156
|
|
20241008,151600,371410800,20950,20950,20950,20950,5
|
|
20241008,151500,371306050,20850,20850,20850,20850,0
|
|
20241008,151400,371306050,20850,20850,20850,20850,200
|
|
20241008,151300,367136050,20850,20900,20900,20850,300
|
|
20241008,151200,360871050,20850,20850,20850,20850,139
|
|
20241008,151100,357972900,20900,20900,20900,20900,1
|
|
20241008,151000,357952000,20850,20850,20850,20850,1
|
|
20241008,150900,357931150,20850,20900,20900,20850,103
|
|
20241008,150800,355778600,20850,20850,20850,20850,0
|
|
20241008,150700,355778600,20850,20850,20850,20850,40
|
|
20241008,150600,354944600,20900,20900,20900,20900,0
|
|
20241008,150500,354944600,20900,20850,20900,20850,171
|
|
20241008,150400,351379200,20850,20850,20850,20850,20
|
|
20241008,150300,350962200,20850,20850,20850,20850,162
|
|
20241008,150200,347584500,20850,20850,20850,20850,0
|
|
20241008,150100,347584500,20850,20850,20850,20850,648
|
|
20241008,150000,334073700,20850,20900,20900,20850,6
|
|
20241008,145900,333948350,20900,20900,20900,20900,0
|
|
20241008,145800,333948350,20900,20900,20900,20900,8
|
|
20241008,145700,333781150,20900,20900,20900,20900,4
|
|
20241008,145600,333697550,20900,20900,20900,20900,165
|
|
20241008,145500,330249050,20900,20900,20900,20900,0
|
|
20241008,145400,330249050,20900,20900,20900,20900,42
|
|
20241008,145300,329371250,20900,20900,20900,20900,6
|
|
20241008,145200,329245850,20950,20900,20950,20900,84
|
|
20241008,145100,327490050,20850,21000,21000,20850,188
|
|
20241008,145000,323549450,20900,20900,20900,20900,340
|
|
20241008,144900,316443450,21000,20900,21000,20900,682
|
|
20241008,144800,302189250,21000,21000,21000,21000,5
|
|
20241008,144700,302084250,21000,21000,21000,21000,6
|
|
20241008,144600,301958250,21000,21000,21000,21000,5
|
|
20241008,144500,301853250,20900,20900,20900,20900,337
|
|
20241008,144400,294809950,21000,21000,21000,21000,4
|
|
20241008,144300,294725950,21000,21000,21000,21000,5
|
|
20241008,144200,294620950,20900,21000,21000,20900,24
|
|
20241008,144100,294118950,21000,21000,21000,21000,7
|
|
20241008,144000,293971950,21000,21000,21000,21000,36
|
|
20241008,143900,293215950,21000,21000,21000,21000,4
|
|
20241008,143800,293131950,21000,21000,21000,21000,5
|
|
20241008,143700,293026950,21000,21000,21000,21000,47
|
|
20241008,143600,292039950,20900,20900,20900,20900,75
|
|
20241008,143500,290472450,21000,20950,21000,20950,108
|
|
20241008,143400,288209600,21000,21000,21000,21000,4
|
|
20241008,143300,288125600,20950,21000,21000,20950,121
|
|
20241008,143200,285590350,21000,21000,21000,21000,43
|
|
20241008,143100,284687350,20950,20950,21000,20950,187
|
|
20241008,143000,280766800,21050,21050,21050,21050,5
|
|
20241008,142900,280661550,21050,21050,21050,21050,4
|
|
20241008,142800,280577350,20950,20950,21050,20950,466
|
|
20241008,142700,270811550,20950,21000,21000,20950,68
|
|
20241008,142600,269383850,21000,21050,21050,21000,5
|
|
20241008,142500,269278650,21050,21050,21050,21050,5
|
|
20241008,142400,269173400,21050,21050,21050,21050,4
|
|
20241008,142300,269089200,21050,21050,21050,21050,5
|
|
20241008,142200,268983950,21050,21050,21050,21050,1
|
|
20241008,142100,268962900,21050,21050,21050,21050,4
|
|
20241008,142000,268878700,21050,21050,21050,21050,5
|
|
20241008,141900,268773450,21050,21050,21050,21050,4
|
|
20241008,141800,268689250,21050,21050,21050,21050,5
|
|
20241008,141700,268584000,21050,21050,21050,21050,0
|
|
20241008,141600,268584000,21050,21050,21050,21050,4
|
|
20241008,141500,268499800,21050,21050,21050,21050,5
|
|
20241008,141400,268394550,21050,21050,21050,21050,4
|
|
20241008,141300,268310350,21050,21050,21050,21050,0
|
|
20241008,141200,268310350,21050,21050,21050,21050,5
|
|
20241008,141100,268205100,21100,21100,21100,21100,4
|
|
20241008,141000,268120700,21100,21100,21100,21100,54
|
|
20241008,140900,266981300,21100,21100,21100,21100,5
|
|
20241008,140800,266875800,21100,21100,21100,21100,0
|
|
20241008,140700,266875800,21100,21100,21100,21100,4
|
|
20241008,140600,266791400,21100,21100,21100,21100,5
|
|
20241008,140500,266685900,21100,21100,21100,21100,4
|
|
20241008,140400,266601500,21100,21100,21100,21100,5
|
|
20241008,140300,266496000,21100,21100,21100,21100,0
|
|
20241008,140200,266496000,21100,21100,21100,21100,31
|
|
20241008,140100,265841900,21000,21000,21000,21000,3
|
|
20241008,140000,265778900,21000,21000,21000,21000,64
|
|
20241008,135900,264434900,21100,21100,21100,21100,1
|
|
20241008,135800,264413800,21100,21100,21100,21100,5
|
|
20241008,135700,264308300,21100,21100,21100,21100,4
|
|
20241008,135600,264223900,21100,21100,21100,21100,5
|
|
20241008,135500,264118400,21100,21100,21100,21100,4
|
|
20241008,135400,264034000,21050,21050,21050,21050,0
|
|
20241008,135300,264034000,21050,21050,21050,21050,5
|
|
20241008,135200,263928750,21100,21100,21100,21100,4
|
|
20241008,135100,263844350,21100,21100,21100,21100,5
|
|
20241008,135000,263738850,21100,21100,21100,21100,4
|
|
20241008,134900,263654450,21100,21100,21100,21100,0
|
|
20241008,134800,263654450,21100,21100,21100,21100,5
|
|
20241008,134700,263548950,21100,21100,21100,21100,4
|
|
20241008,134600,263464550,21100,21100,21100,21100,5
|
|
20241008,134500,263359050,21050,21050,21050,21050,17
|
|
20241008,134400,263001200,21050,21050,21050,21050,4
|
|
20241008,134300,262917000,21050,21050,21050,21050,5
|
|
20241008,134200,262811750,21050,21050,21050,21050,4
|
|
20241008,134100,262727550,21050,21050,21050,21050,5
|
|
20241008,134000,262622300,21050,21050,21050,21050,0
|
|
20241008,133900,262622300,21050,21050,21050,21050,4
|
|
20241008,133800,262538100,21050,21050,21050,21050,46
|
|
20241008,133700,261569800,21050,21050,21050,21050,4
|
|
20241008,133600,261485600,21100,21100,21100,21100,5
|
|
20241008,133500,261380100,21100,21100,21100,21100,0
|
|
20241008,133400,261380100,21100,21000,21100,21000,144
|
|
20241008,133300,258355700,21100,21100,21100,21100,5
|
|
20241008,133200,258250200,21100,21100,21100,21100,4
|
|
20241008,133100,258165800,21100,21100,21100,21100,5
|
|
20241008,133000,258060300,21100,21100,21100,21100,0
|
|
20241008,132900,258060300,21100,21100,21100,21100,4
|
|
20241008,132800,257975900,21100,21100,21100,21100,5
|
|
20241008,132700,257870400,21100,21100,21100,21100,4
|
|
20241008,132600,257786000,21100,21100,21100,21100,0
|
|
20241008,132500,257786000,21100,21000,21100,21000,20
|
|
20241008,132400,257365500,21050,21050,21050,21050,4
|
|
20241008,132300,257281300,21050,21050,21050,21050,5
|
|
20241008,132200,257176050,21050,21050,21050,21050,4
|
|
20241008,132100,257091850,21050,21050,21050,21050,0
|
|
20241008,132000,257091850,21050,21050,21050,21050,5
|
|
20241008,131900,256986600,21050,21050,21050,21050,4
|
|
20241008,131800,256902400,21050,21050,21050,21050,5
|
|
20241008,131700,256797150,21050,21050,21050,21050,4
|
|
20241008,131600,256712950,21050,21050,21050,21050,1
|
|
20241008,131500,256691900,21050,21050,21050,21050,5
|
|
20241008,131400,256586650,21050,21050,21050,21050,4
|
|
20241008,131300,256502450,21050,21050,21050,21050,5
|
|
20241008,131200,256397200,21050,21050,21050,21050,0
|
|
20241008,131100,256397200,21050,21050,21050,21050,32
|
|
20241008,131000,255723600,21150,21150,21150,21150,5
|
|
20241008,130900,255617850,21150,21150,21150,21150,4
|
|
20241008,130800,255533250,21150,21150,21150,21150,5
|
|
20241008,130700,255427500,21150,21150,21150,21150,0
|
|
20241008,130600,255427500,21150,21150,21150,21150,4
|
|
20241008,130500,255342900,21150,21150,21150,21150,5
|
|
20241008,130400,255237150,21150,21150,21150,21150,4
|
|
20241008,130300,255152550,21150,21150,21150,21150,9
|
|
20241008,130200,254962200,21150,21150,21150,21150,0
|
|
20241008,130100,254962200,21150,21150,21150,21150,4
|
|
20241008,130000,254877600,21150,21150,21150,21150,8
|
|
20241008,125900,254708400,21150,21150,21150,21150,14
|
|
20241008,125800,254412300,21150,21150,21150,21150,0
|
|
20241008,125700,254412300,21150,21150,21150,21150,5
|
|
20241008,125600,254306550,21150,21150,21150,21150,4
|
|
20241008,125500,254221950,21100,21100,21100,21100,62
|
|
20241008,125400,252913750,21100,21100,21100,21100,4
|
|
20241008,125300,252829350,21100,21100,21100,21100,0
|
|
20241008,125200,252829350,21100,21100,21100,21100,15
|
|
20241008,125100,252512850,21100,21100,21100,21100,4
|
|
20241008,125000,252428450,21100,21100,21150,21100,221
|
|
20241008,124900,247764550,21100,21100,21100,21100,4
|
|
20241008,124800,247680150,21100,21100,21100,21100,109
|
|
20241008,124700,245380250,21100,21100,21100,21100,219
|
|
20241008,124600,240759350,21100,21100,21100,21100,4
|
|
20241008,124500,240674950,21100,21100,21100,21100,5
|
|
20241008,124400,240569450,21100,21100,21100,21100,0
|
|
20241008,124300,240569450,21100,21100,21100,21100,13
|
|
20241008,124200,240295150,21100,21050,21100,21050,6
|
|
20241008,124100,240168600,21100,21100,21100,21100,4
|
|
20241008,124000,240084200,21100,21100,21100,21100,8
|
|
20241008,123900,239915400,21100,21100,21100,21100,0
|
|
20241008,123800,239915400,21100,21100,21100,21100,4
|
|
20241008,123700,239831000,21100,21100,21100,21100,4
|
|
20241008,123600,239746600,21050,21050,21050,21050,15
|
|
20241008,123500,239430850,21000,21000,21000,21000,92
|
|
20241008,123400,237498850,20900,20900,20900,20900,1
|
|
20241008,123300,237477950,21000,21000,21000,21000,5
|
|
20241008,123200,237372950,21000,21000,21000,21000,4
|
|
20241008,123100,237288950,21000,21000,21000,21000,5
|
|
20241008,123000,237183950,21000,21000,21000,21000,0
|
|
20241008,122900,237183950,21000,21000,21000,21000,56
|
|
20241008,122800,236007950,21000,21000,21000,21000,5
|
|
20241008,122700,235902950,21000,21000,21000,21000,4
|
|
20241008,122600,235818950,21000,21000,21000,21000,11
|
|
20241008,122500,235587950,21000,21000,21000,21000,0
|
|
20241008,122400,235587950,21000,21000,21000,21000,4
|
|
20241008,122300,235503950,21000,21000,21000,21000,5
|
|
20241008,122200,235398950,21000,21000,21000,21000,4
|
|
20241008,122100,235314950,21000,21000,21000,21000,5
|
|
20241008,122000,235209950,21000,21000,21000,21000,0
|
|
20241008,121900,235209950,21000,21000,21000,21000,5
|
|
20241008,121800,235104950,21000,21000,21000,21000,5
|
|
20241008,121700,234999950,21000,21000,21000,21000,4
|
|
20241008,121600,234915950,21000,21000,21000,21000,0
|
|
20241008,121500,234915950,21000,20900,21000,20900,21
|
|
20241008,121400,234476450,21000,21000,21000,21000,4
|
|
20241008,121300,234392450,21000,20950,21000,20900,25
|
|
20241008,121200,233869250,21000,21000,21000,21000,4
|
|
20241008,121100,233785250,21000,21000,21000,21000,0
|
|
20241008,121000,233785250,21000,20950,21000,20950,114
|
|
20241008,120900,231396350,21050,21050,21050,21050,4
|
|
20241008,120800,231312150,21100,21100,21100,21100,5
|
|
20241008,120700,231206650,21100,20950,21100,20950,20
|
|
20241008,120600,230787050,21100,21100,21100,21100,0
|
|
20241008,120500,230787050,21100,21100,21100,21100,88
|
|
20241008,120400,228930250,21100,21050,21100,21050,169
|
|
20241008,120300,225372600,21050,21050,21050,21050,5
|
|
20241008,120200,225267350,21050,21050,21050,21050,14
|
|
20241008,120100,224972650,21050,21050,21050,21050,0
|
|
20241008,120000,224972650,21050,21050,21050,21050,5
|
|
20241008,115900,224867400,21050,21050,21050,21050,4
|
|
20241008,115800,224783200,21000,21000,21050,21000,66
|
|
20241008,115700,223396950,21000,21000,21000,21000,4
|
|
20241008,115600,223312950,21000,21000,21000,21000,4
|
|
20241008,115500,223228950,21000,21000,21000,21000,5
|
|
20241008,115400,223123950,21000,21000,21000,21000,4
|
|
20241008,115300,223039950,21000,21000,21000,21000,9
|
|
20241008,115200,222850950,21000,21000,21000,21000,0
|
|
20241008,115100,222850950,21000,21000,21000,21000,4
|
|
20241008,115000,222766950,21000,21000,21000,21000,5
|
|
20241008,114900,222661950,21000,21000,21000,21000,0
|
|
20241008,114800,222661950,21000,21000,21000,21000,0
|
|
20241008,114700,222661950,21000,21000,21000,21000,0
|
|
20241008,114600,222661950,21000,21000,21000,21000,0
|
|
20241008,114500,222661950,21000,21000,21000,21000,0
|
|
20241008,114400,222661950,21000,21000,21000,21000,0
|
|
20241008,114300,222661950,21000,21000,21000,21000,50
|
|
20241008,114200,221611950,21000,21000,21000,21000,60
|
|
20241008,114100,220351950,21000,21000,21000,21000,16
|
|
20241008,114000,220015950,20900,20900,20900,20900,240
|
|
20241008,113900,214999950,21000,21000,21000,21000,30
|
|
20241008,113800,214369950,21000,21000,21000,21000,133
|
|
20241008,113700,211576950,21000,21000,21000,21000,4
|
|
20241008,113600,211492950,21000,21000,21000,21000,3
|
|
20241008,113500,211429950,21000,21000,21000,21000,243
|
|
20241008,113400,206326950,21000,21000,21000,21000,9
|
|
20241008,113300,206137950,21000,21000,21000,21000,104
|
|
20241008,113200,203953950,21000,21000,21000,21000,100
|
|
20241008,113100,201853950,21000,20900,21000,20900,64
|
|
20241008,113000,200512250,21000,20900,21000,20900,451
|
|
20241008,112900,191086250,20900,20900,20900,20900,0
|
|
20241008,112800,191086250,20900,20950,20950,20900,76
|
|
20241008,112700,189494200,20900,21000,21050,20900,491
|
|
20241008,112600,179183300,20900,20900,20900,20900,0
|
|
20241008,112500,179183300,20900,20950,20950,20900,22
|
|
20241008,112400,178722650,20950,20950,20950,20950,0
|
|
20241008,112300,178722650,20950,20950,20950,20950,0
|
|
20241008,112200,178722650,20950,20950,20950,20900,63
|
|
20241008,112100,177403000,20950,20950,20950,20950,128
|
|
20241008,112000,174721400,20900,20900,20900,20900,47
|
|
20241008,111900,173739100,20900,20900,20900,20900,24
|
|
20241008,111800,173237500,20900,20900,20900,20900,207
|
|
20241008,111700,168911200,20900,20900,20900,20900,0
|
|
20241008,111600,168911200,20900,20900,20900,20900,8
|
|
20241008,111500,168744000,20900,20900,20900,20900,142
|
|
20241008,111400,165776200,20950,20900,20950,20900,91
|
|
20241008,111300,163873750,20900,20900,20900,20900,0
|
|
20241008,111200,163873750,20900,20900,20900,20900,87
|
|
20241008,111100,162055450,20900,20900,20900,20900,0
|
|
20241008,111000,162055450,20900,20900,20900,20900,0
|
|
20241008,110900,162055450,20900,20900,20900,20900,0
|
|
20241008,110800,162055450,20900,20900,20900,20900,0
|
|
20241008,110700,162055450,20900,20900,20900,20900,2
|
|
20241008,110600,162013650,20850,20850,20850,20850,0
|
|
20241008,110500,162013650,20850,20850,20850,20850,42
|
|
20241008,110400,161137950,20850,20850,20850,20850,0
|
|
20241008,110300,161137950,20850,20850,20850,20850,0
|
|
20241008,110200,161137950,20850,20850,20850,20850,210
|
|
20241008,110100,156759450,20850,20850,20850,20850,0
|
|
20241008,110000,156759450,20850,20850,20850,20850,0
|
|
20241008,105900,156759450,20850,20850,20850,20850,63
|
|
20241008,105800,155445900,20850,20850,20850,20850,0
|
|
20241008,105700,155445900,20850,20850,20850,20850,0
|
|
20241008,105600,155445900,20850,20850,20850,20850,0
|
|
20241008,105500,155445900,20850,20850,20850,20850,0
|
|
20241008,105400,155445900,20850,20850,20850,20850,0
|
|
20241008,105300,155445900,20850,20850,20850,20850,0
|
|
20241008,105200,155445900,20850,20850,20850,20850,15
|
|
20241008,105100,155133150,20900,20900,20900,20900,0
|
|
20241008,105000,155133150,20900,20900,20900,20900,0
|
|
20241008,104900,155133150,20900,20900,20900,20900,0
|
|
20241008,104800,155133150,20900,20900,20900,20900,15
|
|
20241008,104700,154819650,20800,20800,20800,20800,0
|
|
20241008,104600,154819650,20800,20900,20900,20800,109
|
|
20241008,104500,152543850,20900,20900,20900,20900,0
|
|
20241008,104400,152543850,20900,20900,20900,20900,0
|
|
20241008,104300,152543850,20900,20900,20900,20900,3
|
|
20241008,104200,152481150,20900,20900,20900,20900,15
|
|
20241008,104100,152167650,20900,20900,20900,20900,72
|
|
20241008,104000,150662850,20900,20900,20900,20900,5
|
|
20241008,103900,150558350,20900,20900,20900,20900,0
|
|
20241008,103800,150558350,20900,20900,20900,20900,89
|
|
20241008,103700,148698250,20800,20800,20800,20800,0
|
|
20241008,103600,148698250,20800,20800,20800,20800,0
|
|
20241008,103500,148698250,20800,20800,20800,20800,0
|
|
20241008,103400,148698250,20800,20800,20800,20800,0
|
|
20241008,103300,148698250,20800,20800,20800,20800,0
|
|
20241008,103200,148698250,20800,20900,20900,20800,309
|
|
20241008,103100,142267150,20900,20900,20900,20900,100
|
|
20241008,103000,140177150,20900,20900,20900,20900,39
|
|
20241008,102900,139362050,20900,20900,20900,20900,1
|
|
20241008,102800,139341150,20900,20900,20900,20900,61
|
|
20241008,102700,138066250,20900,20850,20900,20850,41
|
|
20241008,102600,137209700,20800,20800,20800,20800,0
|
|
20241008,102500,137209700,20800,20800,20800,20800,233
|
|
20241008,102400,132363300,20850,20850,20850,20850,3
|
|
20241008,102300,132300750,20850,20850,20850,20850,0
|
|
20241008,102200,132300750,20850,20850,20850,20850,0
|
|
20241008,102100,132300750,20850,20850,20850,20850,14
|
|
20241008,102000,132008850,20800,20800,20800,20800,0
|
|
20241008,101900,132008850,20800,20850,20850,20800,173
|
|
20241008,101800,128402450,20850,20900,20900,20850,2
|
|
20241008,101700,128360700,20850,20850,20850,20850,0
|
|
20241008,101600,128360700,20850,20850,20850,20850,20
|
|
20241008,101500,127943700,20900,20900,20900,20900,0
|
|
20241008,101400,127943700,20900,20900,20900,20900,0
|
|
20241008,101300,127943700,20900,20900,20900,20900,0
|
|
20241008,101200,127943700,20900,20900,20900,20900,0
|
|
20241008,101100,127943700,20900,20900,20900,20900,0
|
|
20241008,101000,127943700,20900,20900,20900,20900,0
|
|
20241008,100900,127943700,20900,20900,20900,20900,0
|
|
20241008,100800,127943700,20900,20900,20900,20900,0
|
|
20241008,100700,127943700,20900,20900,20900,20900,0
|
|
20241008,100600,127943700,20900,20900,20900,20900,0
|
|
20241008,100500,127943700,20900,20900,20900,20900,0
|
|
20241008,100400,127943700,20900,20900,20900,20900,0
|
|
20241008,100300,127943700,20900,20900,20900,20900,0
|
|
20241008,100200,127943700,20900,20900,20900,20900,0
|
|
20241008,100100,127943700,20900,20900,20900,20900,0
|
|
20241008,100000,127943700,20900,20900,20900,20900,1
|
|
20241008,095900,127922800,20850,20850,20850,20850,0
|
|
20241008,095800,127922800,20850,20850,20850,20850,0
|
|
20241008,095700,127922800,20850,20850,20850,20850,0
|
|
20241008,095600,127922800,20850,20850,20850,20850,0
|
|
20241008,095500,127922800,20850,20850,20850,20850,0
|
|
20241008,095400,127922800,20850,20850,20850,20850,0
|
|
20241008,095300,127922800,20850,20900,20900,20850,19
|
|
20241008,095200,127526600,20900,20900,20900,20900,1
|
|
20241008,095100,127505700,20900,20900,20900,20900,3
|
|
20241008,095000,127443000,20900,20900,20900,20900,0
|
|
20241008,094900,127443000,20900,20900,20900,20900,28
|
|
20241008,094800,126857800,20800,20900,20900,20800,438
|
|
20241008,094700,117734350,20850,20850,20850,20850,0
|
|
20241008,094600,117734350,20850,20850,20850,20850,0
|
|
20241008,094500,117734350,20850,20850,20850,20850,1
|
|
20241008,094400,117713500,20850,20900,20900,20850,8
|
|
20241008,094300,117546500,20900,20900,20900,20900,0
|
|
20241008,094200,117546500,20900,20900,20900,20900,0
|
|
20241008,094100,117546500,20900,20900,20900,20900,19
|
|
20241008,094000,117149400,20900,20950,20950,20900,20
|
|
20241008,093900,116731100,20900,20950,20950,20900,24
|
|
20241008,093800,116229200,20900,20900,20900,20900,21
|
|
20241008,093700,115790300,20900,20900,20900,20900,0
|
|
20241008,093600,115790300,20900,20900,20900,20900,0
|
|
20241008,093500,115790300,20900,21000,21000,20900,20
|
|
20241008,093400,115370800,21000,21000,21000,21000,80
|
|
20241008,093300,113690800,21000,20900,21000,20900,295
|
|
20241008,093200,107519900,20800,20900,20900,20800,111
|
|
20241008,093100,105210900,20800,20900,20900,20800,60
|
|
20241008,093000,103957400,20800,20800,20800,20800,0
|
|
20241008,092900,103957400,20800,20900,20900,20800,136
|
|
20241008,092800,101115600,20800,20800,20800,20800,0
|
|
20241008,092700,101115600,20800,20800,20850,20800,95
|
|
20241008,092600,99138850,20800,20800,20800,20800,0
|
|
20241008,092500,99138850,20800,20800,20800,20800,0
|
|
20241008,092400,99138850,20800,20900,20900,20800,220
|
|
20241008,092300,94542850,20900,20900,20900,20900,0
|
|
20241008,092200,94542850,20900,20900,20900,20900,1
|
|
20241008,092100,94521950,20850,20850,20850,20850,25
|
|
20241008,092000,94000700,20800,20850,20850,20800,194
|
|
20241008,091900,89956200,20800,20800,20800,20800,5
|
|
20241008,091800,89852200,20750,20750,20750,20750,15
|
|
20241008,091700,89540950,20750,20850,20850,20750,172
|
|
20241008,091600,85964750,20850,20850,20850,20850,0
|
|
20241008,091500,85964750,20850,20800,20850,20750,108
|
|
20241008,091400,83718500,20750,20750,20750,20750,15
|
|
20241008,091300,83407250,20750,20750,20750,20750,3
|
|
20241008,091200,83345000,20800,20800,20800,20800,1
|
|
20241008,091100,83324200,20750,20750,20750,20750,17
|
|
20241008,091000,82971450,20750,20800,20800,20750,21
|
|
20241008,090900,82535600,20700,20700,20700,20700,476
|
|
20241008,090800,72682400,20800,20750,20800,20700,47
|
|
20241008,090700,71707150,20700,20800,20850,20700,986
|
|
20241008,090600,51240800,20800,20850,20850,20800,56
|
|
20241008,090500,50075550,20850,20850,20850,20850,80
|
|
20241008,090400,48407550,20900,20850,20900,20700,1486
|
|
20241008,090300,17532300,20800,20850,20900,20800,656
|
|
20241008,090200,3870750,21000,20900,21000,20850,136
|
|
20241008,090100,1028800,20900,21000,21000,20900,38
|
|
20241008,090000,231400,21200,21000,21200,21000,11
|