619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191600,341836400,20900,20900,20900,20900,498
|
|
20241010,191500,341836400,20900,20900,20900,20900,0
|
|
20241010,191400,341836400,20900,20900,20900,20900,0
|
|
20241010,191300,341836400,20900,20900,20900,20900,0
|
|
20241010,191200,341836400,20900,20900,20900,20900,0
|
|
20241010,191100,341836400,20900,20900,20900,20900,0
|
|
20241010,191000,341836400,20900,20900,20900,20900,0
|
|
20241010,190900,341836400,20900,20900,20900,20900,0
|
|
20241010,190800,341836400,20900,20900,20900,20900,0
|
|
20241010,190700,341836400,20900,20900,20900,20900,0
|
|
20241010,190600,341836400,20900,20900,20900,20900,0
|
|
20241010,190500,341836400,20900,20900,20900,20900,0
|
|
20241010,190400,341836400,20900,20900,20900,20900,0
|
|
20241010,190300,341836400,20900,20900,20900,20900,0
|
|
20241010,190200,341836400,20900,20900,20900,20900,0
|
|
20241010,190100,341836400,20900,20900,20900,20900,0
|
|
20241010,190000,341836400,20900,20900,20900,20900,0
|
|
20241010,185900,341836400,20900,20900,20900,20900,0
|
|
20241010,185800,341836400,20900,20900,20900,20900,0
|
|
20241010,185700,341836400,20900,20900,20900,20900,0
|
|
20241010,185600,341836400,20900,20900,20900,20900,0
|
|
20241010,185500,341836400,20900,20900,20900,20900,0
|
|
20241010,185400,341836400,20900,20900,20900,20900,0
|
|
20241010,185300,341836400,20900,20900,20900,20900,0
|
|
20241010,185200,341836400,20900,20900,20900,20900,0
|
|
20241010,185100,341836400,20900,20900,20900,20900,0
|
|
20241010,185000,341836400,20900,20900,20900,20900,0
|
|
20241010,184900,341836400,20900,20900,20900,20900,0
|
|
20241010,184800,341836400,20900,20900,20900,20900,0
|
|
20241010,184700,341836400,20900,20900,20900,20900,0
|
|
20241010,184600,341836400,20900,20900,20900,20900,498
|
|
20241010,184500,341836400,20900,20900,20900,20900,0
|
|
20241010,184400,341836400,20900,20900,20900,20900,0
|
|
20241010,184300,341836400,20900,20900,20900,20900,0
|
|
20241010,184200,341836400,20900,20900,20900,20900,0
|
|
20241010,184100,341836400,20900,20900,20900,20900,0
|
|
20241010,184000,341836400,20900,20900,20900,20900,0
|
|
20241010,183900,341836400,20900,20900,20900,20900,0
|
|
20241010,183800,341836400,20900,20900,20900,20900,0
|
|
20241010,183700,341836400,20900,20900,20900,20900,0
|
|
20241010,183600,341836400,20900,20900,20900,20900,0
|
|
20241010,183500,341836400,20900,20900,20900,20900,0
|
|
20241010,183400,341836400,20900,20900,20900,20900,0
|
|
20241010,183300,341836400,20900,20900,20900,20900,0
|
|
20241010,183200,341836400,20900,20900,20900,20900,0
|
|
20241010,183100,341836400,20900,20900,20900,20900,0
|
|
20241010,183000,341836400,20900,20900,20900,20900,0
|
|
20241010,182900,341836400,20900,20900,20900,20900,0
|
|
20241010,182800,341836400,20900,20900,20900,20900,0
|
|
20241010,182700,341836400,20900,20900,20900,20900,0
|
|
20241010,182600,341836400,20900,20900,20900,20900,0
|
|
20241010,182500,341836400,20900,20900,20900,20900,0
|
|
20241010,182400,341836400,20900,20900,20900,20900,0
|
|
20241010,182300,341836400,20900,20900,20900,20900,0
|
|
20241010,182200,341836400,20900,20900,20900,20900,0
|
|
20241010,182100,341836400,20900,20900,20900,20900,0
|
|
20241010,182000,341836400,20900,20900,20900,20900,0
|
|
20241010,181900,341836400,20900,20900,20900,20900,0
|
|
20241010,181800,341836400,20900,20900,20900,20900,0
|
|
20241010,181700,341836400,20900,20900,20900,20900,0
|
|
20241010,181600,341836400,20900,20900,20900,20900,498
|
|
20241010,181500,341836400,20900,20900,20900,20900,0
|
|
20241010,181400,341836400,20900,20900,20900,20900,0
|
|
20241010,181300,341836400,20900,20900,20900,20900,0
|
|
20241010,181200,341836400,20900,20900,20900,20900,0
|
|
20241010,181100,341836400,20900,20900,20900,20900,0
|
|
20241010,181000,341836400,20900,20900,20900,20900,0
|
|
20241010,180900,341836400,20900,20900,20900,20900,0
|
|
20241010,180800,341836400,20900,20900,20900,20900,0
|
|
20241010,180700,341836400,20900,20900,20900,20900,0
|
|
20241010,180600,341836400,20900,20900,20900,20900,0
|
|
20241010,180500,341836400,20900,20900,20900,20900,0
|
|
20241010,180400,341836400,20900,20900,20900,20900,0
|
|
20241010,180300,341836400,20900,20900,20900,20900,0
|
|
20241010,180200,341836400,20900,20900,20900,20900,0
|
|
20241010,180100,341836400,20900,20900,20900,20900,0
|
|
20241010,180000,341836400,20900,20900,20900,20900,0
|
|
20241010,175900,341836400,20900,20900,20900,20900,0
|
|
20241010,175800,341836400,20900,20900,20900,20900,0
|
|
20241010,175700,341836400,20900,20900,20900,20900,0
|
|
20241010,175600,341836400,20900,20900,20900,20900,0
|
|
20241010,175500,341836400,20900,20900,20900,20900,0
|
|
20241010,175400,341836400,20900,20900,20900,20900,0
|
|
20241010,175300,341836400,20900,20900,20900,20900,0
|
|
20241010,175200,341836400,20900,20900,20900,20900,0
|
|
20241010,175100,341836400,20900,20900,20900,20900,0
|
|
20241010,175000,341836400,20900,20900,20900,20900,0
|
|
20241010,174900,341836400,20900,20900,20900,20900,0
|
|
20241010,174800,341836400,20900,20900,20900,20900,0
|
|
20241010,174700,341836400,20900,20900,20900,20900,0
|
|
20241010,174600,341836400,20900,20900,20900,20900,498
|
|
20241010,174500,341836400,20900,20900,20900,20900,0
|
|
20241010,174400,341836400,20900,20900,20900,20900,0
|
|
20241010,174300,341836400,20900,20900,20900,20900,0
|
|
20241010,174200,341836400,20900,20900,20900,20900,0
|
|
20241010,174100,341836400,20900,20900,20900,20900,0
|
|
20241010,174000,341836400,20900,20900,20900,20900,0
|
|
20241010,173900,341836400,20900,20900,20900,20900,0
|
|
20241010,173800,341836400,20900,20900,20900,20900,0
|
|
20241010,173700,341836400,20900,20900,20900,20900,0
|
|
20241010,173600,341836400,20900,20900,20900,20900,0
|
|
20241010,173500,341836400,20900,20900,20900,20900,0
|
|
20241010,173400,341836400,20900,20900,20900,20900,0
|
|
20241010,173300,341836400,20900,20900,20900,20900,0
|
|
20241010,173200,341836400,20900,20900,20900,20900,0
|
|
20241010,173100,341836400,20900,20900,20900,20900,0
|
|
20241010,173000,341836400,20900,20900,20900,20900,0
|
|
20241010,172900,341836400,20900,20900,20900,20900,0
|
|
20241010,172800,341836400,20900,20900,20900,20900,0
|
|
20241010,172700,341836400,20900,20900,20900,20900,0
|
|
20241010,172600,341836400,20900,20900,20900,20900,0
|
|
20241010,172500,341836400,20900,20900,20900,20900,0
|
|
20241010,172400,341836400,20900,20900,20900,20900,0
|
|
20241010,172300,341836400,20900,20900,20900,20900,0
|
|
20241010,172200,341836400,20900,20900,20900,20900,0
|
|
20241010,172100,341836400,20900,20900,20900,20900,0
|
|
20241010,172000,341836400,20900,20900,20900,20900,0
|
|
20241010,171900,341836400,20900,20900,20900,20900,0
|
|
20241010,171800,341836400,20900,20900,20900,20900,0
|
|
20241010,171700,341836400,20900,20900,20900,20900,0
|
|
20241010,171600,341836400,20900,20900,20900,20900,498
|
|
20241010,171500,341836400,20900,20900,20900,20900,0
|
|
20241010,171400,341836400,20900,20900,20900,20900,0
|
|
20241010,171300,341836400,20900,20900,20900,20900,0
|
|
20241010,171200,341836400,20900,20900,20900,20900,0
|
|
20241010,171100,341836400,20900,20900,20900,20900,0
|
|
20241010,171000,341836400,20900,20900,20900,20900,0
|
|
20241010,170900,341836400,20900,20900,20900,20900,0
|
|
20241010,170800,341836400,20900,20900,20900,20900,0
|
|
20241010,170700,341836400,20900,20900,20900,20900,0
|
|
20241010,170600,341836400,20900,20900,20900,20900,0
|
|
20241010,170500,341836400,20900,20900,20900,20900,0
|
|
20241010,170400,341836400,20900,20900,20900,20900,0
|
|
20241010,170300,341836400,20900,20900,20900,20900,0
|
|
20241010,170200,341836400,20900,20900,20900,20900,0
|
|
20241010,170100,341836400,20900,20900,20900,20900,0
|
|
20241010,170000,341836400,20900,20900,20900,20900,0
|
|
20241010,165900,341836400,20900,20900,20900,20900,0
|
|
20241010,165800,341836400,20900,20900,20900,20900,0
|
|
20241010,165700,341836400,20900,20900,20900,20900,0
|
|
20241010,165600,341836400,20900,20900,20900,20900,0
|
|
20241010,165500,341836400,20900,20900,20900,20900,0
|
|
20241010,165400,341836400,20900,20900,20900,20900,0
|
|
20241010,165300,341836400,20900,20900,20900,20900,0
|
|
20241010,165200,341836400,20900,20900,20900,20900,0
|
|
20241010,165100,341836400,20900,20900,20900,20900,0
|
|
20241010,165000,341836400,20900,20900,20900,20900,0
|
|
20241010,164900,341836400,20900,20900,20900,20900,0
|
|
20241010,164800,341836400,20900,20900,20900,20900,0
|
|
20241010,164700,341836400,20900,20900,20900,20900,0
|
|
20241010,164600,341836400,20900,20900,20900,20900,498
|
|
20241010,164500,341836400,20900,20900,20900,20900,0
|
|
20241010,164400,341836400,20900,20900,20900,20900,0
|
|
20241010,164300,341836400,20900,20900,20900,20900,0
|
|
20241010,164200,341836400,20900,20900,20900,20900,0
|
|
20241010,164100,341836400,20900,20900,20900,20900,0
|
|
20241010,164000,341836400,20900,20900,20900,20900,0
|
|
20241010,163900,341836400,20900,20900,20900,20900,0
|
|
20241010,163800,341836400,20900,20900,20900,20900,0
|
|
20241010,163700,341836400,20900,20900,20900,20900,0
|
|
20241010,163600,341836400,20900,20900,20900,20900,0
|
|
20241010,163500,341836400,20900,20900,20900,20900,0
|
|
20241010,163400,341836400,20900,20900,20900,20900,0
|
|
20241010,163300,341836400,20900,20900,20900,20900,0
|
|
20241010,163200,341836400,20900,20900,20900,20900,0
|
|
20241010,163100,341836400,20900,20900,20900,20900,0
|
|
20241010,163000,341836400,20900,20900,20900,20900,0
|
|
20241010,162900,341836400,20900,20900,20900,20900,0
|
|
20241010,162800,341836400,20900,20900,20900,20900,0
|
|
20241010,162700,341836400,20900,20900,20900,20900,0
|
|
20241010,162600,341836400,20900,20900,20900,20900,0
|
|
20241010,162500,341836400,20900,20900,20900,20900,0
|
|
20241010,162400,341836400,20900,20900,20900,20900,0
|
|
20241010,162300,341836400,20900,20900,20900,20900,0
|
|
20241010,162200,341836400,20900,20900,20900,20900,0
|
|
20241010,162100,341836400,20900,20900,20900,20900,0
|
|
20241010,162000,341836400,20900,20900,20900,20900,0
|
|
20241010,161900,341836400,20900,20900,20900,20900,0
|
|
20241010,161800,341836400,20900,20900,20900,20900,0
|
|
20241010,161700,341836400,20900,20900,20900,20900,0
|
|
20241010,161600,341836400,20900,20900,20900,20900,498
|
|
20241010,161500,341836400,20900,20900,20900,20900,0
|
|
20241010,161400,341836400,20900,20900,20900,20900,0
|
|
20241010,161300,341836400,20900,20900,20900,20900,0
|
|
20241010,161200,341836400,20900,20900,20900,20900,0
|
|
20241010,161100,341836400,20900,20900,20900,20900,0
|
|
20241010,161000,341836400,20900,20900,20900,20900,0
|
|
20241010,160900,341836400,20900,20900,20900,20900,0
|
|
20241010,160800,341836400,20900,20900,20900,20900,0
|
|
20241010,160700,341836400,20900,20900,20900,20900,0
|
|
20241010,160600,341836400,20900,20900,20900,20900,0
|
|
20241010,160500,341836400,20900,20900,20900,20900,0
|
|
20241010,160400,341836400,20900,20900,20900,20900,0
|
|
20241010,160300,341836400,20900,20900,20900,20900,0
|
|
20241010,160200,341836400,20900,20900,20900,20900,0
|
|
20241010,160100,341836400,20900,20900,20900,20900,0
|
|
20241010,160000,341836400,20900,20900,20900,20900,0
|
|
20241010,155900,341836400,20900,20900,20900,20900,0
|
|
20241010,155800,341836400,20900,20900,20900,20900,0
|
|
20241010,155700,341836400,20900,20900,20900,20900,0
|
|
20241010,155600,341836400,20900,20900,20900,20900,0
|
|
20241010,155500,341836400,20900,20900,20900,20900,0
|
|
20241010,155400,341836400,20900,20900,20900,20900,0
|
|
20241010,155300,341836400,20900,20900,20900,20900,0
|
|
20241010,155200,341836400,20900,20900,20900,20900,0
|
|
20241010,155100,341836400,20900,20900,20900,20900,0
|
|
20241010,155000,341836400,20900,20900,20900,20900,0
|
|
20241010,154900,341836400,20900,20900,20900,20900,0
|
|
20241010,154800,341836400,20900,20900,20900,20900,0
|
|
20241010,154700,341836400,20900,20900,20900,20900,0
|
|
20241010,154600,341836400,20900,20900,20900,20900,498
|
|
20241010,154500,341836400,20900,20900,20900,20900,0
|
|
20241010,154400,341836400,20900,20900,20900,20900,0
|
|
20241010,154300,341836400,20900,20900,20900,20900,0
|
|
20241010,154200,341836400,20900,20900,20900,20900,0
|
|
20241010,154100,341836400,20900,20900,20900,20900,0
|
|
20241010,154000,341836400,20900,20900,20900,20900,0
|
|
20241010,153900,341836400,20900,20900,20900,20900,0
|
|
20241010,153800,341836400,20900,20900,20900,20900,0
|
|
20241010,153700,341836400,20900,20900,20900,20900,0
|
|
20241010,153600,341836400,20900,20900,20900,20900,0
|
|
20241010,153500,341836400,20900,20900,20900,20900,0
|
|
20241010,153400,341836400,20900,20900,20900,20900,0
|
|
20241010,153300,341836400,20900,20900,20900,20900,0
|
|
20241010,153200,341836400,20900,20900,20900,20900,0
|
|
20241010,153100,341836400,20900,20900,20900,20900,0
|
|
20241010,153000,341836400,20900,20900,20900,20900,498
|
|
20241010,152900,331428200,20900,20900,20900,20900,0
|
|
20241010,152800,331428200,20900,20900,20900,20900,0
|
|
20241010,152700,331428200,20900,20900,20900,20900,0
|
|
20241010,152600,331428200,20900,20900,20900,20900,0
|
|
20241010,152500,331428200,20900,20900,20900,20900,0
|
|
20241010,152400,331428200,20900,20900,20900,20900,0
|
|
20241010,152300,331428200,20900,20900,20900,20900,0
|
|
20241010,152200,331428200,20900,20900,20900,20900,0
|
|
20241010,152100,331428200,20900,20900,20900,20900,0
|
|
20241010,152000,331428200,20900,20900,20900,20900,0
|
|
20241010,151900,331428200,20900,20900,20950,20900,71
|
|
20241010,151800,329944000,20950,20900,20950,20900,47
|
|
20241010,151700,328961550,20950,20950,20950,20900,14
|
|
20241010,151600,328668800,20950,20900,20950,20900,52
|
|
20241010,151500,327579600,20950,20950,20950,20950,1
|
|
20241010,151400,327558650,20900,20900,20900,20900,40
|
|
20241010,151300,326722650,20900,20900,20900,20900,0
|
|
20241010,151200,326722650,20900,20900,20900,20900,4
|
|
20241010,151100,326639050,20900,20900,20900,20900,0
|
|
20241010,151000,326639050,20900,20900,20900,20900,9
|
|
20241010,150900,326450950,20900,20900,20900,20850,46
|
|
20241010,150800,325489800,20900,20900,20900,20900,37
|
|
20241010,150700,324716500,20900,20900,20900,20900,1
|
|
20241010,150600,324695600,20900,20900,20900,20900,46
|
|
20241010,150500,323734200,20850,20850,20850,20850,4
|
|
20241010,150400,323650800,20850,20850,20850,20850,0
|
|
20241010,150300,323650800,20850,20900,20900,20850,121
|
|
20241010,150200,321127700,20850,20850,20850,20850,1
|
|
20241010,150100,321106850,20900,20900,20900,20850,523
|
|
20241010,150000,310196500,20900,20900,20900,20900,1
|
|
20241010,145900,310175600,20900,20900,20900,20900,5
|
|
20241010,145800,310071100,20900,20900,20900,20900,5
|
|
20241010,145700,309966600,20900,20900,20900,20900,0
|
|
20241010,145600,309966600,20900,20900,20900,20900,0
|
|
20241010,145500,309966600,20900,20900,20900,20900,1
|
|
20241010,145400,309945700,20900,20900,20900,20900,4
|
|
20241010,145300,309862100,20900,20900,20900,20900,1
|
|
20241010,145200,309841200,20900,20900,20900,20900,0
|
|
20241010,145100,309841200,20900,20900,20900,20900,4
|
|
20241010,145000,309757600,20900,20900,20900,20900,0
|
|
20241010,144900,309757600,20900,20950,20950,20900,2
|
|
20241010,144800,309715750,20950,20950,20950,20950,1
|
|
20241010,144700,309694800,20900,20900,20900,20900,6
|
|
20241010,144600,309569400,20900,20900,20900,20900,31
|
|
20241010,144500,308921500,20900,20900,20900,20900,1
|
|
20241010,144400,308900600,20900,20900,20900,20900,7
|
|
20241010,144300,308754300,20900,20900,20900,20900,1
|
|
20241010,144200,308733400,20900,20900,20900,20900,4
|
|
20241010,144100,308649800,20900,20900,20900,20900,1
|
|
20241010,144000,308628900,20900,20900,20900,20900,4
|
|
20241010,143900,308545300,20900,20900,20900,20900,1
|
|
20241010,143800,308524400,20900,20900,20900,20900,2
|
|
20241010,143700,308482600,20900,20900,20900,20900,5
|
|
20241010,143600,308378100,20900,20900,20900,20900,0
|
|
20241010,143500,308378100,20900,20900,20900,20900,1
|
|
20241010,143400,308357200,20900,20900,20900,20900,0
|
|
20241010,143300,308357200,20900,20900,20900,20900,4
|
|
20241010,143200,308273600,20900,20900,20900,20900,0
|
|
20241010,143100,308273600,20900,20900,20900,20900,4
|
|
20241010,143000,308190000,20900,20900,20900,20900,3
|
|
20241010,142900,308127300,20950,20950,20950,20950,5
|
|
20241010,142800,308022550,20900,20900,20900,20900,1
|
|
20241010,142700,308001650,20900,20900,20900,20900,0
|
|
20241010,142600,308001650,20900,20900,20900,20900,6
|
|
20241010,142500,307876250,20950,20950,20950,20950,100
|
|
20241010,142400,305781250,20900,20900,20900,20850,66
|
|
20241010,142300,304402750,20900,20900,20900,20900,12
|
|
20241010,142200,304151950,20900,20900,20900,20900,1
|
|
20241010,142100,304131050,20900,20900,20900,20900,0
|
|
20241010,142000,304131050,20900,20900,20900,20900,12
|
|
20241010,141900,303880250,20900,20900,20900,20900,5
|
|
20241010,141800,303775750,20900,20900,20900,20900,1
|
|
20241010,141700,303754850,20900,20900,20900,20900,0
|
|
20241010,141600,303754850,20900,20900,20900,20900,5
|
|
20241010,141500,303650350,20900,20900,20900,20900,37
|
|
20241010,141400,302877050,20850,20850,20900,20850,406
|
|
20241010,141300,294410200,20850,20900,20900,20850,14
|
|
20241010,141200,294117850,20900,20900,20900,20900,0
|
|
20241010,141100,294117850,20900,20900,20900,20900,0
|
|
20241010,141000,294117850,20900,20900,20900,20900,0
|
|
20241010,140900,294117850,20900,20900,20900,20900,3
|
|
20241010,140800,294055150,20850,20850,20850,20850,14
|
|
20241010,140700,293763250,20900,20900,20900,20900,0
|
|
20241010,140600,293763250,20900,20900,20900,20900,0
|
|
20241010,140500,293763250,20900,20900,20900,20900,9
|
|
20241010,140400,293575150,20900,20900,20900,20900,0
|
|
20241010,140300,293575150,20900,20900,20900,20900,108
|
|
20241010,140200,291317950,20900,20900,20900,20900,5
|
|
20241010,140100,291213450,20900,20900,20900,20900,2
|
|
20241010,140000,291171650,20900,20900,20900,20900,13
|
|
20241010,135900,290899950,20900,20900,20900,20900,7
|
|
20241010,135800,290753650,20900,20900,20900,20900,4
|
|
20241010,135700,290670050,20900,20900,20900,20900,0
|
|
20241010,135600,290670050,20900,20900,20900,20900,73
|
|
20241010,135500,289144350,20900,20900,20900,20900,11
|
|
20241010,135400,288914450,20900,20900,20900,20900,98
|
|
20241010,135300,286866250,20900,20900,20900,20900,0
|
|
20241010,135200,286866250,20900,20900,20900,20900,794
|
|
20241010,135100,270271650,20900,20900,20900,20900,4
|
|
20241010,135000,270188050,20950,20950,20950,20950,47
|
|
20241010,134900,269203400,20900,20900,20900,20900,0
|
|
20241010,134800,269203400,20900,20900,20900,20900,0
|
|
20241010,134700,269203400,20900,20900,20900,20900,4
|
|
20241010,134600,269119800,20950,20950,20950,20950,0
|
|
20241010,134500,269119800,20950,20950,20950,20950,100
|
|
20241010,134400,267024800,20950,20900,20950,20900,4
|
|
20241010,134300,266941150,20900,20900,20900,20900,0
|
|
20241010,134200,266941150,20900,20900,20900,20900,0
|
|
20241010,134100,266941150,20900,20900,20900,20900,0
|
|
20241010,134000,266941150,20900,20900,20900,20900,4
|
|
20241010,133900,266857550,20900,20900,20900,20900,0
|
|
20241010,133800,266857550,20900,20900,20900,20900,0
|
|
20241010,133700,266857550,20900,20900,20900,20900,31
|
|
20241010,133600,266209650,20900,20900,20900,20900,0
|
|
20241010,133500,266209650,20900,20900,20900,20900,0
|
|
20241010,133400,266209650,20900,20900,20900,20900,0
|
|
20241010,133300,266209650,20900,20950,20950,20900,33
|
|
20241010,133200,265518750,20950,20950,20950,20950,0
|
|
20241010,133100,265518750,20950,20950,20950,20950,35
|
|
20241010,133000,264785500,20950,20950,20950,20950,78
|
|
20241010,132900,263151400,20950,20950,20950,20950,0
|
|
20241010,132800,263151400,20950,20900,20950,20900,84
|
|
20241010,132700,261391700,20900,20900,20900,20900,0
|
|
20241010,132600,261391700,20900,20900,20900,20900,3
|
|
20241010,132500,261329000,20900,20900,20900,20900,0
|
|
20241010,132400,261329000,20900,20900,20900,20900,0
|
|
20241010,132300,261329000,20900,20900,20900,20900,4
|
|
20241010,132200,261245400,20900,20900,20900,20900,5
|
|
20241010,132100,261140900,20900,20900,20900,20900,49
|
|
20241010,132000,260116800,20900,20900,20900,20900,1
|
|
20241010,131900,260095900,20900,20900,20900,20900,37
|
|
20241010,131800,259322600,20900,20900,20900,20900,0
|
|
20241010,131700,259322600,20900,20900,20900,20900,53
|
|
20241010,131600,258214900,20900,20900,20900,20900,4
|
|
20241010,131500,258131300,20900,20900,20900,20900,0
|
|
20241010,131400,258131300,20900,20900,20900,20900,0
|
|
20241010,131300,258131300,20900,20900,20900,20900,0
|
|
20241010,131200,258131300,20900,20950,20950,20900,5
|
|
20241010,131100,258026750,20900,20900,20900,20900,0
|
|
20241010,131000,258026750,20900,20900,20900,20900,0
|
|
20241010,130900,258026750,20900,20900,20900,20900,3
|
|
20241010,130800,257964050,20950,20950,20950,20950,0
|
|
20241010,130700,257964050,20950,20950,20950,20950,51
|
|
20241010,130600,256895600,20950,20850,20950,20850,10
|
|
20241010,130500,256686950,20850,20850,20850,20850,0
|
|
20241010,130400,256686950,20850,20900,20900,20850,313
|
|
20241010,130300,250145600,20900,20900,20900,20900,0
|
|
20241010,130200,250145600,20900,20900,20900,20900,3
|
|
20241010,130100,250082900,20900,20900,20900,20900,32
|
|
20241010,130000,249414100,20850,20850,20850,20850,27
|
|
20241010,125900,248851150,20800,20850,20850,20800,190
|
|
20241010,125800,244896000,20850,20850,20850,20850,4
|
|
20241010,125700,244812600,20850,20850,20850,20850,33
|
|
20241010,125600,244124550,20800,20800,20800,20800,0
|
|
20241010,125500,244124550,20800,20800,20800,20800,4
|
|
20241010,125400,244041350,20800,20800,20800,20800,0
|
|
20241010,125300,244041350,20800,20800,20800,20800,0
|
|
20241010,125200,244041350,20800,20800,20800,20800,0
|
|
20241010,125100,244041350,20800,20800,20800,20800,55
|
|
20241010,125000,242897350,20800,20800,20800,20800,0
|
|
20241010,124900,242897350,20800,20850,20850,20800,180
|
|
20241010,124800,239144700,20850,20850,20850,20850,19
|
|
20241010,124700,238748550,20850,20850,20850,20850,0
|
|
20241010,124600,238748550,20850,20850,20850,20850,1
|
|
20241010,124500,238727700,20850,20850,20850,20850,1
|
|
20241010,124400,238706850,20850,20850,20850,20850,3
|
|
20241010,124300,238644300,20850,20850,20850,20850,1
|
|
20241010,124200,238623450,20850,20850,20850,20850,0
|
|
20241010,124100,238623450,20850,20850,20850,20850,5
|
|
20241010,124000,238519200,20850,20850,20850,20850,0
|
|
20241010,123900,238519200,20850,20850,20850,20850,20
|
|
20241010,123800,238102200,20800,20800,20800,20800,0
|
|
20241010,123700,238102200,20800,20800,20800,20800,3
|
|
20241010,123600,238039800,20850,20850,20850,20850,0
|
|
20241010,123500,238039800,20850,20850,20850,20850,0
|
|
20241010,123400,238039800,20850,20850,20850,20850,0
|
|
20241010,123300,238039800,20850,20850,20850,20850,0
|
|
20241010,123200,238039800,20850,20850,20850,20850,0
|
|
20241010,123100,238039800,20850,20850,20850,20850,0
|
|
20241010,123000,238039800,20850,20850,20850,20850,9
|
|
20241010,122900,237852150,20850,20850,20850,20850,40
|
|
20241010,122800,237018150,20850,20850,20850,20850,0
|
|
20241010,122700,237018150,20850,20850,20850,20850,3
|
|
20241010,122600,236955600,20850,20850,20850,20850,174
|
|
20241010,122500,233327700,20800,20850,20850,20800,490
|
|
20241010,122400,223125300,20850,20850,20850,20850,23
|
|
20241010,122300,222645750,20850,20850,20850,20850,4
|
|
20241010,122200,222562350,20850,20850,20850,20850,0
|
|
20241010,122100,222562350,20850,20850,20850,20850,10
|
|
20241010,122000,222353850,20850,20850,20850,20850,2
|
|
20241010,121900,222312150,20850,20850,20850,20850,119
|
|
20241010,121800,219831000,20850,20850,20850,20850,2
|
|
20241010,121700,219789300,20850,20850,20850,20850,2
|
|
20241010,121600,219747600,20850,20850,20850,20850,10
|
|
20241010,121500,219539100,20900,20900,20900,20900,1
|
|
20241010,121400,219518200,20850,20850,20850,20850,2
|
|
20241010,121300,219476500,20850,20850,20850,20850,0
|
|
20241010,121200,219476500,20850,20850,20850,20850,4
|
|
20241010,121100,219393100,20850,20850,20850,20850,0
|
|
20241010,121000,219393100,20850,20850,20850,20850,1
|
|
20241010,120900,219372250,20850,20850,20850,20850,4
|
|
20241010,120800,219288850,20850,20850,20850,20850,0
|
|
20241010,120700,219288850,20850,20850,20850,20850,0
|
|
20241010,120600,219288850,20850,20850,20850,20850,0
|
|
20241010,120500,219288850,20850,20850,20850,20850,4
|
|
20241010,120400,219205450,20850,20850,20850,20850,0
|
|
20241010,120300,219205450,20850,20850,20850,20850,0
|
|
20241010,120200,219205450,20850,20850,20850,20850,3
|
|
20241010,120100,219142900,20850,20850,20850,20850,14
|
|
20241010,120000,218851000,20800,20900,20900,20800,727
|
|
20241010,115900,203690250,20900,20900,20900,20900,0
|
|
20241010,115800,203690250,20900,20900,20900,20900,4
|
|
20241010,115700,203606650,20900,20900,20900,20900,0
|
|
20241010,115600,203606650,20900,20900,20900,20900,0
|
|
20241010,115500,203606650,20900,20900,20900,20900,4
|
|
20241010,115400,203523050,20900,20900,20900,20900,0
|
|
20241010,115300,203523050,20900,20900,20900,20900,0
|
|
20241010,115200,203523050,20900,20900,20900,20900,0
|
|
20241010,115100,203523050,20900,20900,20900,20900,4
|
|
20241010,115000,203439450,20850,20850,20850,20850,0
|
|
20241010,114900,203439450,20850,20850,20850,20850,0
|
|
20241010,114800,203439450,20850,20900,20900,20850,5
|
|
20241010,114700,203335000,20900,20900,20900,20900,0
|
|
20241010,114600,203335000,20900,20900,20900,20900,0
|
|
20241010,114500,203335000,20900,20900,20900,20900,0
|
|
20241010,114400,203335000,20900,20900,20900,20900,3
|
|
20241010,114300,203272300,20900,20900,20900,20900,34
|
|
20241010,114200,202561700,20850,20850,20850,20850,3
|
|
20241010,114100,202499150,20850,20850,20850,20850,4
|
|
20241010,114000,202415750,20850,20850,20850,20850,17
|
|
20241010,113900,202061300,20850,20850,20850,20850,0
|
|
20241010,113800,202061300,20850,20850,20850,20850,0
|
|
20241010,113700,202061300,20850,20850,20850,20850,3
|
|
20241010,113600,201998750,20850,20850,20850,20850,0
|
|
20241010,113500,201998750,20850,20850,20850,20850,2
|
|
20241010,113400,201957050,20850,20850,20850,20850,4
|
|
20241010,113300,201873650,20850,20850,20850,20850,0
|
|
20241010,113200,201873650,20850,20850,20850,20850,23
|
|
20241010,113100,201394100,20850,20850,20850,20850,0
|
|
20241010,113000,201394100,20850,20850,20850,20850,31
|
|
20241010,112900,200747750,20850,20850,20850,20850,42
|
|
20241010,112800,199872050,20850,20850,20850,20850,0
|
|
20241010,112700,199872050,20850,20850,20850,20850,3
|
|
20241010,112600,199809500,20850,20850,20850,20850,0
|
|
20241010,112500,199809500,20850,20850,20850,20850,0
|
|
20241010,112400,199809500,20850,20850,20850,20850,75
|
|
20241010,112300,198245750,20850,20850,20850,20850,4
|
|
20241010,112200,198162350,20850,20850,20850,20850,108
|
|
20241010,112100,195910550,20900,20900,20900,20900,0
|
|
20241010,112000,195910550,20900,20900,20900,20900,15
|
|
20241010,111900,195597050,20850,20900,20900,20850,71
|
|
20241010,111800,194116400,20900,20900,20900,20900,1
|
|
20241010,111700,194095500,20850,20850,20850,20850,0
|
|
20241010,111600,194095500,20850,20850,20850,20850,6
|
|
20241010,111500,193970400,20850,20850,20850,20850,0
|
|
20241010,111400,193970400,20850,20850,20850,20800,525
|
|
20241010,111300,183024650,20850,20850,20850,20850,0
|
|
20241010,111200,183024650,20850,20950,21000,20850,106
|
|
20241010,111100,180800450,20900,20900,20900,20900,3
|
|
20241010,111000,180737750,20900,20900,20900,20900,40
|
|
20241010,110900,179901750,20900,20850,20900,20850,82
|
|
20241010,110800,178191200,20850,20850,20850,20850,0
|
|
20241010,110700,178191200,20850,20850,20850,20850,0
|
|
20241010,110600,178191200,20850,20850,20850,20850,1
|
|
20241010,110500,178170350,20850,20850,20850,20850,19
|
|
20241010,110400,177774200,20850,20850,20850,20850,4
|
|
20241010,110300,177690800,20800,20800,20800,20800,0
|
|
20241010,110200,177690800,20800,20800,20800,20800,0
|
|
20241010,110100,177690800,20800,20800,20800,20800,1
|
|
20241010,110000,177670000,20800,20850,20850,20800,10
|
|
20241010,105900,177461600,20800,20850,20850,20800,401
|
|
20241010,105800,169120400,20850,20850,20900,20800,335
|
|
20241010,105700,162134750,20850,20850,20850,20850,14
|
|
20241010,105600,161842850,20850,20850,20850,20850,1
|
|
20241010,105500,161822000,20850,20850,20850,20850,11
|
|
20241010,105400,161592650,20850,20850,20850,20850,412
|
|
20241010,105300,153002450,20850,20850,20850,20850,0
|
|
20241010,105200,153002450,20850,20850,20850,20850,107
|
|
20241010,105100,150771500,20900,20900,20900,20900,4
|
|
20241010,105000,150687900,20900,20900,20900,20900,0
|
|
20241010,104900,150687900,20900,20900,20900,20900,0
|
|
20241010,104800,150687900,20900,20850,20900,20850,147
|
|
20241010,104700,147622750,20850,20850,20850,20850,0
|
|
20241010,104600,147622750,20850,20850,20850,20850,0
|
|
20241010,104500,147622750,20850,20900,20900,20850,92
|
|
20241010,104400,145701850,20900,20900,20900,20900,2
|
|
20241010,104300,145660050,20900,20900,20900,20900,0
|
|
20241010,104200,145660050,20900,20900,20900,20900,0
|
|
20241010,104100,145660050,20900,20900,20900,20900,4
|
|
20241010,104000,145576450,20850,20850,20850,20850,26
|
|
20241010,103900,145034350,20850,20850,20850,20850,0
|
|
20241010,103800,145034350,20850,20900,20900,20850,3
|
|
20241010,103700,144971700,20900,20900,20900,20900,1
|
|
20241010,103600,144950800,20900,20900,20900,20900,0
|
|
20241010,103500,144950800,20900,20900,20900,20900,4
|
|
20241010,103400,144867200,20900,20900,20900,20900,0
|
|
20241010,103300,144867200,20900,20900,20900,20900,0
|
|
20241010,103200,144867200,20900,20900,20900,20900,3
|
|
20241010,103100,144804500,20900,20900,20900,20900,47
|
|
20241010,103000,143822200,20850,20850,20850,20850,4
|
|
20241010,102900,143738800,20850,20850,20850,20850,0
|
|
20241010,102800,143738800,20850,20850,20850,20850,0
|
|
20241010,102700,143738800,20850,20850,20850,20850,3
|
|
20241010,102600,143676250,20900,20900,20900,20900,56
|
|
20241010,102500,142505850,20850,20850,20850,20800,1410
|
|
20241010,102400,113176500,20900,20900,20900,20900,1
|
|
20241010,102300,113155600,20900,20900,20900,20900,0
|
|
20241010,102200,113155600,20900,20900,20900,20900,15
|
|
20241010,102100,112842100,20800,20900,20900,20800,813
|
|
20241010,102000,95888900,20950,20950,20950,20950,0
|
|
20241010,101900,95888900,20950,20950,20950,20950,3
|
|
20241010,101800,95826050,20850,20900,20900,20850,125
|
|
20241010,101700,93213900,20900,20900,20900,20900,0
|
|
20241010,101600,93213900,20900,20900,20900,20900,44
|
|
20241010,101500,92294300,20900,20900,20900,20900,0
|
|
20241010,101400,92294300,20900,20900,20900,20900,61
|
|
20241010,101300,91019400,20950,20950,20950,20950,1
|
|
20241010,101200,90998450,20950,20950,20950,20950,9
|
|
20241010,101100,90809900,20950,20950,20950,20950,0
|
|
20241010,101000,90809900,20950,20950,20950,20950,2
|
|
20241010,100900,90768000,20900,20900,20900,20900,0
|
|
20241010,100800,90768000,20900,20900,20900,20900,3
|
|
20241010,100700,90705300,20900,20950,20950,20900,219
|
|
20241010,100600,86117650,20900,20950,20950,20900,129
|
|
20241010,100500,83415550,21000,21000,21000,21000,0
|
|
20241010,100400,83415550,21000,21000,21000,21000,1
|
|
20241010,100300,83394550,21000,21000,21000,21000,1
|
|
20241010,100200,83373550,20950,21000,21000,20950,4
|
|
20241010,100100,83289700,21000,21000,21000,21000,0
|
|
20241010,100000,83289700,21000,21000,21000,21000,0
|
|
20241010,095900,83289700,21000,21000,21000,21000,4
|
|
20241010,095800,83205700,21000,21050,21050,21000,3
|
|
20241010,095700,83142600,21050,21050,21050,21050,0
|
|
20241010,095600,83142600,21050,21050,21050,21050,4
|
|
20241010,095500,83058400,21000,21000,21000,21000,3
|
|
20241010,095400,82995400,21000,21000,21000,21000,1
|
|
20241010,095300,82974400,21000,21000,21000,21000,4
|
|
20241010,095200,82890400,21050,21050,21050,21050,0
|
|
20241010,095100,82890400,21050,21050,21050,21050,1
|
|
20241010,095000,82869350,21050,21050,21050,21050,0
|
|
20241010,094900,82869350,21050,21050,21050,21050,0
|
|
20241010,094800,82869350,21050,21050,21050,21050,62
|
|
20241010,094700,81564250,21050,21050,21050,21050,0
|
|
20241010,094600,81564250,21050,21100,21100,21050,452
|
|
20241010,094500,72029900,21100,21100,21150,21100,8
|
|
20241010,094400,71861050,21100,21100,21100,21100,0
|
|
20241010,094300,71861050,21100,21100,21100,21100,13
|
|
20241010,094200,71586750,21100,21150,21150,21100,53
|
|
20241010,094100,70465950,21150,21150,21150,21100,6
|
|
20241010,094000,70339250,21150,21150,21150,21150,6
|
|
20241010,093900,70212350,21150,21150,21150,21150,0
|
|
20241010,093800,70212350,21150,21100,21150,21100,11
|
|
20241010,093700,69979950,21150,21150,21150,21150,0
|
|
20241010,093600,69979950,21150,21150,21150,21150,0
|
|
20241010,093500,69979950,21150,21150,21150,21150,2
|
|
20241010,093400,69937650,21150,21150,21150,21100,6
|
|
20241010,093300,69810950,21150,21150,21150,21150,1
|
|
20241010,093200,69789800,21100,21100,21100,21100,53
|
|
20241010,093100,68671500,21150,21100,21150,21100,2
|
|
20241010,093000,68629250,21100,21100,21100,21100,117
|
|
20241010,092900,66160550,21100,21100,21100,21100,50
|
|
20241010,092800,65105550,21100,21100,21100,21100,0
|
|
20241010,092700,65105550,21100,21150,21150,21100,95
|
|
20241010,092600,63100500,21150,21150,21150,21150,0
|
|
20241010,092500,63100500,21150,21150,21150,21150,0
|
|
20241010,092400,63100500,21150,21150,21150,21150,0
|
|
20241010,092300,63100500,21150,21150,21150,21150,10
|
|
20241010,092200,62889000,21150,21150,21150,21150,13
|
|
20241010,092100,62614050,21150,21150,21150,21150,64
|
|
20241010,092000,61260450,21150,21200,21200,21150,55
|
|
20241010,091900,60095350,21200,21200,21200,21200,0
|
|
20241010,091800,60095350,21200,21200,21200,21200,9
|
|
20241010,091700,59904550,21100,21200,21200,21100,93
|
|
20241010,091600,57933750,21200,21200,21200,21200,18
|
|
20241010,091500,57552150,21200,21200,21200,21200,12
|
|
20241010,091400,57297750,21100,21250,21250,21100,129
|
|
20241010,091300,54560850,21200,21100,21200,21100,12
|
|
20241010,091200,54306550,21100,21250,21250,21100,285
|
|
20241010,091100,48263050,21250,21250,21250,21250,21
|
|
20241010,091000,47816800,21250,21200,21250,21200,384
|
|
20241010,090900,39665450,21050,21050,21050,21050,0
|
|
20241010,090800,39665450,21050,21050,21050,21050,0
|
|
20241010,090700,39665450,21050,21050,21050,21050,113
|
|
20241010,090600,37286800,21050,21250,21250,21050,232
|
|
20241010,090500,32363200,21250,21200,21250,21200,217
|
|
20241010,090400,27753250,21200,21150,21200,21000,325
|
|
20241010,090300,20868750,21000,21100,21200,21000,649
|
|
20241010,090200,7121900,21000,21000,21100,21000,109
|
|
20241010,090100,4827900,20900,20900,20900,20900,0
|
|
20241010,090000,4827900,20900,20900,20900,20900,231
|