673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,201000,346008550,21150,21150,21150,21150,57
|
|
20241002,200900,346008550,21150,21150,21150,21150,0
|
|
20241002,200800,346008550,21150,21150,21150,21150,0
|
|
20241002,200700,346008550,21150,21150,21150,21150,0
|
|
20241002,200600,346008550,21150,21150,21150,21150,0
|
|
20241002,200500,346008550,21150,21150,21150,21150,0
|
|
20241002,200400,346008550,21150,21150,21150,21150,0
|
|
20241002,200300,346008550,21150,21150,21150,21150,0
|
|
20241002,200200,346008550,21150,21150,21150,21150,0
|
|
20241002,200100,346008550,21150,21150,21150,21150,0
|
|
20241002,200000,346008550,21150,21150,21150,21150,0
|
|
20241002,195900,346008550,21150,21150,21150,21150,0
|
|
20241002,195800,346008550,21150,21150,21150,21150,0
|
|
20241002,195700,346008550,21150,21150,21150,21150,0
|
|
20241002,195600,346008550,21150,21150,21150,21150,0
|
|
20241002,195500,346008550,21150,21150,21150,21150,0
|
|
20241002,195400,346008550,21150,21150,21150,21150,0
|
|
20241002,195300,346008550,21150,21150,21150,21150,0
|
|
20241002,195200,346008550,21150,21150,21150,21150,0
|
|
20241002,195100,346008550,21150,21150,21150,21150,0
|
|
20241002,195000,346008550,21150,21150,21150,21150,0
|
|
20241002,194900,346008550,21150,21150,21150,21150,0
|
|
20241002,194800,346008550,21150,21150,21150,21150,0
|
|
20241002,194700,346008550,21150,21150,21150,21150,0
|
|
20241002,194600,346008550,21150,21150,21150,21150,0
|
|
20241002,194500,346008550,21150,21150,21150,21150,0
|
|
20241002,194400,346008550,21150,21150,21150,21150,0
|
|
20241002,194300,346008550,21150,21150,21150,21150,0
|
|
20241002,194200,346008550,21150,21150,21150,21150,0
|
|
20241002,194100,346008550,21150,21150,21150,21150,0
|
|
20241002,194000,346008550,21150,21150,21150,21150,57
|
|
20241002,193900,346008550,21150,21150,21150,21150,0
|
|
20241002,193800,346008550,21150,21150,21150,21150,0
|
|
20241002,193700,346008550,21150,21150,21150,21150,0
|
|
20241002,193600,346008550,21150,21150,21150,21150,0
|
|
20241002,193500,346008550,21150,21150,21150,21150,0
|
|
20241002,193400,346008550,21150,21150,21150,21150,0
|
|
20241002,193300,346008550,21150,21150,21150,21150,0
|
|
20241002,193200,346008550,21150,21150,21150,21150,0
|
|
20241002,193100,346008550,21150,21150,21150,21150,0
|
|
20241002,193000,346008550,21150,21150,21150,21150,0
|
|
20241002,192900,346008550,21150,21150,21150,21150,0
|
|
20241002,192800,346008550,21150,21150,21150,21150,0
|
|
20241002,192700,346008550,21150,21150,21150,21150,0
|
|
20241002,192600,346008550,21150,21150,21150,21150,0
|
|
20241002,192500,346008550,21150,21150,21150,21150,0
|
|
20241002,192400,346008550,21150,21150,21150,21150,0
|
|
20241002,192300,346008550,21150,21150,21150,21150,0
|
|
20241002,192200,346008550,21150,21150,21150,21150,0
|
|
20241002,192100,346008550,21150,21150,21150,21150,0
|
|
20241002,192000,346008550,21150,21150,21150,21150,0
|
|
20241002,191900,346008550,21150,21150,21150,21150,0
|
|
20241002,191800,346008550,21150,21150,21150,21150,0
|
|
20241002,191700,346008550,21150,21150,21150,21150,0
|
|
20241002,191600,346008550,21150,21150,21150,21150,0
|
|
20241002,191500,346008550,21150,21150,21150,21150,0
|
|
20241002,191400,346008550,21150,21150,21150,21150,0
|
|
20241002,191300,346008550,21150,21150,21150,21150,0
|
|
20241002,191200,346008550,21150,21150,21150,21150,0
|
|
20241002,191100,346008550,21150,21150,21150,21150,0
|
|
20241002,191000,346008550,21150,21150,21150,21150,57
|
|
20241002,190900,346008550,21150,21150,21150,21150,0
|
|
20241002,190800,346008550,21150,21150,21150,21150,0
|
|
20241002,190700,346008550,21150,21150,21150,21150,0
|
|
20241002,190600,346008550,21150,21150,21150,21150,0
|
|
20241002,190500,346008550,21150,21150,21150,21150,0
|
|
20241002,190400,346008550,21150,21150,21150,21150,0
|
|
20241002,190300,346008550,21150,21150,21150,21150,0
|
|
20241002,190200,346008550,21150,21150,21150,21150,0
|
|
20241002,190100,346008550,21150,21150,21150,21150,0
|
|
20241002,190000,346008550,21150,21150,21150,21150,0
|
|
20241002,185900,346008550,21150,21150,21150,21150,0
|
|
20241002,185800,346008550,21150,21150,21150,21150,0
|
|
20241002,185700,346008550,21150,21150,21150,21150,0
|
|
20241002,185600,346008550,21150,21150,21150,21150,0
|
|
20241002,185500,346008550,21150,21150,21150,21150,0
|
|
20241002,185400,346008550,21150,21150,21150,21150,0
|
|
20241002,185300,346008550,21150,21150,21150,21150,0
|
|
20241002,185200,346008550,21150,21150,21150,21150,0
|
|
20241002,185100,346008550,21150,21150,21150,21150,0
|
|
20241002,185000,346008550,21150,21150,21150,21150,0
|
|
20241002,184900,346008550,21150,21150,21150,21150,0
|
|
20241002,184800,346008550,21150,21150,21150,21150,0
|
|
20241002,184700,346008550,21150,21150,21150,21150,0
|
|
20241002,184600,346008550,21150,21150,21150,21150,0
|
|
20241002,184500,346008550,21150,21150,21150,21150,0
|
|
20241002,184400,346008550,21150,21150,21150,21150,0
|
|
20241002,184300,346008550,21150,21150,21150,21150,0
|
|
20241002,184200,346008550,21150,21150,21150,21150,0
|
|
20241002,184100,346008550,21150,21150,21150,21150,0
|
|
20241002,184000,346008550,21150,21150,21150,21150,57
|
|
20241002,183900,346008550,21150,21150,21150,21150,0
|
|
20241002,183800,346008550,21150,21150,21150,21150,0
|
|
20241002,183700,346008550,21150,21150,21150,21150,0
|
|
20241002,183600,346008550,21150,21150,21150,21150,0
|
|
20241002,183500,346008550,21150,21150,21150,21150,0
|
|
20241002,183400,346008550,21150,21150,21150,21150,0
|
|
20241002,183300,346008550,21150,21150,21150,21150,0
|
|
20241002,183200,346008550,21150,21150,21150,21150,0
|
|
20241002,183100,346008550,21150,21150,21150,21150,0
|
|
20241002,183000,346008550,21150,21150,21150,21150,0
|
|
20241002,182900,346008550,21150,21150,21150,21150,0
|
|
20241002,182800,346008550,21150,21150,21150,21150,0
|
|
20241002,182700,346008550,21150,21150,21150,21150,0
|
|
20241002,182600,346008550,21150,21150,21150,21150,0
|
|
20241002,182500,346008550,21150,21150,21150,21150,0
|
|
20241002,182400,346008550,21150,21150,21150,21150,0
|
|
20241002,182300,346008550,21150,21150,21150,21150,0
|
|
20241002,182200,346008550,21150,21150,21150,21150,0
|
|
20241002,182100,346008550,21150,21150,21150,21150,0
|
|
20241002,182000,346008550,21150,21150,21150,21150,0
|
|
20241002,181900,346008550,21150,21150,21150,21150,0
|
|
20241002,181800,346008550,21150,21150,21150,21150,0
|
|
20241002,181700,346008550,21150,21150,21150,21150,0
|
|
20241002,181600,346008550,21150,21150,21150,21150,0
|
|
20241002,181500,346008550,21150,21150,21150,21150,0
|
|
20241002,181400,346008550,21150,21150,21150,21150,0
|
|
20241002,181300,346008550,21150,21150,21150,21150,0
|
|
20241002,181200,346008550,21150,21150,21150,21150,0
|
|
20241002,181100,346008550,21150,21150,21150,21150,0
|
|
20241002,181000,346008550,21150,21150,21150,21150,57
|
|
20241002,180900,346008550,21150,21150,21150,21150,0
|
|
20241002,180800,346008550,21150,21150,21150,21150,0
|
|
20241002,180700,346008550,21150,21150,21150,21150,0
|
|
20241002,180600,346008550,21150,21150,21150,21150,0
|
|
20241002,180500,346008550,21150,21150,21150,21150,0
|
|
20241002,180400,346008550,21150,21150,21150,21150,0
|
|
20241002,180300,346008550,21150,21150,21150,21150,0
|
|
20241002,180200,346008550,21150,21150,21150,21150,0
|
|
20241002,180100,346008550,21150,21150,21150,21150,0
|
|
20241002,180000,346008550,21150,21150,21150,21150,0
|
|
20241002,175900,346008550,21150,21150,21150,21150,0
|
|
20241002,175800,346008550,21150,21150,21150,21150,0
|
|
20241002,175700,346008550,21150,21150,21150,21150,0
|
|
20241002,175600,346008550,21150,21150,21150,21150,0
|
|
20241002,175500,346008550,21150,21150,21150,21150,0
|
|
20241002,175400,346008550,21150,21150,21150,21150,0
|
|
20241002,175300,346008550,21150,21150,21150,21150,0
|
|
20241002,175200,346008550,21150,21150,21150,21150,0
|
|
20241002,175100,346008550,21150,21150,21150,21150,0
|
|
20241002,175000,346008550,21150,21150,21150,21150,0
|
|
20241002,174900,346008550,21150,21150,21150,21150,0
|
|
20241002,174800,346008550,21150,21150,21150,21150,0
|
|
20241002,174700,346008550,21150,21150,21150,21150,0
|
|
20241002,174600,346008550,21150,21150,21150,21150,0
|
|
20241002,174500,346008550,21150,21150,21150,21150,0
|
|
20241002,174400,346008550,21150,21150,21150,21150,0
|
|
20241002,174300,346008550,21150,21150,21150,21150,0
|
|
20241002,174200,346008550,21150,21150,21150,21150,0
|
|
20241002,174100,346008550,21150,21150,21150,21150,0
|
|
20241002,174000,346008550,21150,21150,21150,21150,57
|
|
20241002,173900,346008550,21150,21150,21150,21150,0
|
|
20241002,173800,346008550,21150,21150,21150,21150,0
|
|
20241002,173700,346008550,21150,21150,21150,21150,0
|
|
20241002,173600,346008550,21150,21150,21150,21150,0
|
|
20241002,173500,346008550,21150,21150,21150,21150,0
|
|
20241002,173400,346008550,21150,21150,21150,21150,0
|
|
20241002,173300,346008550,21150,21150,21150,21150,0
|
|
20241002,173200,346008550,21150,21150,21150,21150,0
|
|
20241002,173100,346008550,21150,21150,21150,21150,0
|
|
20241002,173000,346008550,21150,21150,21150,21150,0
|
|
20241002,172900,346008550,21150,21150,21150,21150,0
|
|
20241002,172800,346008550,21150,21150,21150,21150,0
|
|
20241002,172700,346008550,21150,21150,21150,21150,0
|
|
20241002,172600,346008550,21150,21150,21150,21150,0
|
|
20241002,172500,346008550,21150,21150,21150,21150,0
|
|
20241002,172400,346008550,21150,21150,21150,21150,0
|
|
20241002,172300,346008550,21150,21150,21150,21150,0
|
|
20241002,172200,346008550,21150,21150,21150,21150,0
|
|
20241002,172100,346008550,21150,21150,21150,21150,0
|
|
20241002,172000,346008550,21150,21150,21150,21150,0
|
|
20241002,171900,346008550,21150,21150,21150,21150,0
|
|
20241002,171800,346008550,21150,21150,21150,21150,0
|
|
20241002,171700,346008550,21150,21150,21150,21150,0
|
|
20241002,171600,346008550,21150,21150,21150,21150,0
|
|
20241002,171500,346008550,21150,21150,21150,21150,0
|
|
20241002,171400,346008550,21150,21150,21150,21150,0
|
|
20241002,171300,346008550,21150,21150,21150,21150,0
|
|
20241002,171200,346008550,21150,21150,21150,21150,0
|
|
20241002,171100,346008550,21150,21150,21150,21150,0
|
|
20241002,171000,346008550,21150,21150,21150,21150,57
|
|
20241002,170900,346008550,21150,21150,21150,21150,0
|
|
20241002,170800,346008550,21150,21150,21150,21150,0
|
|
20241002,170700,346008550,21150,21150,21150,21150,0
|
|
20241002,170600,346008550,21150,21150,21150,21150,0
|
|
20241002,170500,346008550,21150,21150,21150,21150,0
|
|
20241002,170400,346008550,21150,21150,21150,21150,0
|
|
20241002,170300,346008550,21150,21150,21150,21150,0
|
|
20241002,170200,346008550,21150,21150,21150,21150,0
|
|
20241002,170100,346008550,21150,21150,21150,21150,0
|
|
20241002,170000,346008550,21150,21150,21150,21150,0
|
|
20241002,165900,346008550,21150,21150,21150,21150,0
|
|
20241002,165800,346008550,21150,21150,21150,21150,0
|
|
20241002,165700,346008550,21150,21150,21150,21150,0
|
|
20241002,165600,346008550,21150,21150,21150,21150,0
|
|
20241002,165500,346008550,21150,21150,21150,21150,0
|
|
20241002,165400,346008550,21150,21150,21150,21150,0
|
|
20241002,165300,346008550,21150,21150,21150,21150,0
|
|
20241002,165200,346008550,21150,21150,21150,21150,0
|
|
20241002,165100,346008550,21150,21150,21150,21150,0
|
|
20241002,165000,346008550,21150,21150,21150,21150,0
|
|
20241002,164900,346008550,21150,21150,21150,21150,0
|
|
20241002,164800,346008550,21150,21150,21150,21150,0
|
|
20241002,164700,346008550,21150,21150,21150,21150,0
|
|
20241002,164600,346008550,21150,21150,21150,21150,0
|
|
20241002,164500,346008550,21150,21150,21150,21150,0
|
|
20241002,164400,346008550,21150,21150,21150,21150,0
|
|
20241002,164300,346008550,21150,21150,21150,21150,0
|
|
20241002,164200,346008550,21150,21150,21150,21150,0
|
|
20241002,164100,346008550,21150,21150,21150,21150,0
|
|
20241002,164000,346008550,21150,21150,21150,21150,57
|
|
20241002,163900,346008550,21150,21150,21150,21150,0
|
|
20241002,163800,346008550,21150,21150,21150,21150,0
|
|
20241002,163700,346008550,21150,21150,21150,21150,0
|
|
20241002,163600,346008550,21150,21150,21150,21150,0
|
|
20241002,163500,346008550,21150,21150,21150,21150,0
|
|
20241002,163400,346008550,21150,21150,21150,21150,0
|
|
20241002,163300,346008550,21150,21150,21150,21150,0
|
|
20241002,163200,346008550,21150,21150,21150,21150,0
|
|
20241002,163100,346008550,21150,21150,21150,21150,0
|
|
20241002,163000,346008550,21150,21150,21150,21150,0
|
|
20241002,162900,346008550,21150,21150,21150,21150,0
|
|
20241002,162800,346008550,21150,21150,21150,21150,0
|
|
20241002,162700,346008550,21150,21150,21150,21150,0
|
|
20241002,162600,346008550,21150,21150,21150,21150,0
|
|
20241002,162500,346008550,21150,21150,21150,21150,0
|
|
20241002,162400,346008550,21150,21150,21150,21150,0
|
|
20241002,162300,346008550,21150,21150,21150,21150,0
|
|
20241002,162200,346008550,21150,21150,21150,21150,0
|
|
20241002,162100,346008550,21150,21150,21150,21150,0
|
|
20241002,162000,346008550,21150,21150,21150,21150,0
|
|
20241002,161900,346008550,21150,21150,21150,21150,0
|
|
20241002,161800,346008550,21150,21150,21150,21150,0
|
|
20241002,161700,346008550,21150,21150,21150,21150,0
|
|
20241002,161600,346008550,21150,21150,21150,21150,0
|
|
20241002,161500,346008550,21150,21150,21150,21150,0
|
|
20241002,161400,346008550,21150,21150,21150,21150,0
|
|
20241002,161300,346008550,21150,21150,21150,21150,0
|
|
20241002,161200,346008550,21150,21150,21150,21150,0
|
|
20241002,161100,346008550,21150,21150,21150,21150,0
|
|
20241002,161000,346008550,21150,21150,21150,21150,57
|
|
20241002,160900,346008550,21150,21150,21150,21150,0
|
|
20241002,160800,346008550,21150,21150,21150,21150,0
|
|
20241002,160700,346008550,21150,21150,21150,21150,0
|
|
20241002,160600,346008550,21150,21150,21150,21150,0
|
|
20241002,160500,346008550,21150,21150,21150,21150,0
|
|
20241002,160400,346008550,21150,21150,21150,21150,0
|
|
20241002,160300,346008550,21150,21150,21150,21150,0
|
|
20241002,160200,346008550,21150,21150,21150,21150,0
|
|
20241002,160100,346008550,21150,21150,21150,21150,0
|
|
20241002,160000,346008550,21150,21150,21150,21150,0
|
|
20241002,155900,346008550,21150,21150,21150,21150,0
|
|
20241002,155800,346008550,21150,21150,21150,21150,0
|
|
20241002,155700,346008550,21150,21150,21150,21150,0
|
|
20241002,155600,346008550,21150,21150,21150,21150,0
|
|
20241002,155500,346008550,21150,21150,21150,21150,0
|
|
20241002,155400,346008550,21150,21150,21150,21150,0
|
|
20241002,155300,346008550,21150,21150,21150,21150,0
|
|
20241002,155200,346008550,21150,21150,21150,21150,0
|
|
20241002,155100,346008550,21150,21150,21150,21150,0
|
|
20241002,155000,346008550,21150,21150,21150,21150,0
|
|
20241002,154900,346008550,21150,21150,21150,21150,0
|
|
20241002,154800,346008550,21150,21150,21150,21150,0
|
|
20241002,154700,346008550,21150,21150,21150,21150,0
|
|
20241002,154600,346008550,21150,21150,21150,21150,0
|
|
20241002,154500,346008550,21150,21150,21150,21150,0
|
|
20241002,154400,346008550,21150,21150,21150,21150,0
|
|
20241002,154300,346008550,21150,21150,21150,21150,0
|
|
20241002,154200,346008550,21150,21150,21150,21150,0
|
|
20241002,154100,346008550,21150,21150,21150,21150,0
|
|
20241002,154000,346008550,21150,21150,21150,21150,57
|
|
20241002,153900,346008550,21150,21150,21150,21150,0
|
|
20241002,153800,346008550,21150,21150,21150,21150,0
|
|
20241002,153700,346008550,21150,21150,21150,21150,0
|
|
20241002,153600,346008550,21150,21150,21150,21150,0
|
|
20241002,153500,346008550,21150,21150,21150,21150,0
|
|
20241002,153400,346008550,21150,21150,21150,21150,0
|
|
20241002,153300,346008550,21150,21150,21150,21150,0
|
|
20241002,153200,346008550,21150,21150,21150,21150,0
|
|
20241002,153100,346008550,21150,21150,21150,21150,0
|
|
20241002,153000,346008550,21150,21150,21150,21150,57
|
|
20241002,152900,344803000,21150,21150,21150,21150,0
|
|
20241002,152800,344803000,21150,21150,21150,21150,0
|
|
20241002,152700,344803000,21150,21150,21150,21150,0
|
|
20241002,152600,344803000,21150,21150,21150,21150,0
|
|
20241002,152500,344803000,21150,21150,21150,21150,0
|
|
20241002,152400,344803000,21150,21150,21150,21150,0
|
|
20241002,152300,344803000,21150,21150,21150,21150,0
|
|
20241002,152200,344803000,21150,21150,21150,21150,0
|
|
20241002,152100,344803000,21150,21150,21150,21150,0
|
|
20241002,152000,344803000,21150,21150,21150,21150,0
|
|
20241002,151900,344803000,21150,21150,21150,21150,0
|
|
20241002,151800,344803000,21150,21150,21150,21150,0
|
|
20241002,151700,344803000,21150,21150,21150,21150,0
|
|
20241002,151600,344803000,21150,21150,21150,21150,0
|
|
20241002,151500,344803000,21150,21100,21150,21100,31
|
|
20241002,151400,344148400,21050,21050,21050,21050,0
|
|
20241002,151300,344148400,21050,21050,21050,21050,0
|
|
20241002,151200,344148400,21050,21050,21050,21050,0
|
|
20241002,151100,344148400,21050,21050,21050,21050,667
|
|
20241002,151000,330108050,21150,21150,21150,21150,63
|
|
20241002,150900,328775600,21150,21100,21300,21100,1251
|
|
20241002,150800,302227350,21100,21100,21100,21100,5
|
|
20241002,150700,302121850,21100,21100,21100,21100,7
|
|
20241002,150600,301974150,21100,21100,21100,21100,0
|
|
20241002,150500,301974150,21100,21100,21100,21100,9
|
|
20241002,150400,301784250,21000,21000,21000,21000,50
|
|
20241002,150300,300734250,21050,21050,21050,21050,72
|
|
20241002,150200,299218650,21100,21100,21100,21100,0
|
|
20241002,150100,299218650,21100,21100,21100,21100,0
|
|
20241002,150000,299218650,21100,21100,21100,21100,0
|
|
20241002,145900,299218650,21100,21100,21100,21100,0
|
|
20241002,145800,299218650,21100,21100,21100,21100,0
|
|
20241002,145700,299218650,21100,21100,21100,21100,0
|
|
20241002,145600,299218650,21100,21100,21100,21100,0
|
|
20241002,145500,299218650,21100,21100,21100,21100,0
|
|
20241002,145400,299218650,21100,21100,21100,21100,0
|
|
20241002,145300,299218650,21100,21100,21100,21100,0
|
|
20241002,145200,299218650,21100,21100,21100,21100,0
|
|
20241002,145100,299218650,21100,21100,21100,21100,0
|
|
20241002,145000,299218650,21100,21100,21100,21100,3
|
|
20241002,144900,299155350,21100,21100,21100,21100,1
|
|
20241002,144800,299134250,21050,21050,21050,21050,0
|
|
20241002,144700,299134250,21050,21050,21050,21050,24
|
|
20241002,144600,298629050,21100,21100,21100,21100,0
|
|
20241002,144500,298629050,21100,21100,21100,21100,1
|
|
20241002,144400,298607950,21100,21100,21100,21100,0
|
|
20241002,144300,298607950,21100,21100,21100,21100,0
|
|
20241002,144200,298607950,21100,21100,21100,21100,56
|
|
20241002,144100,297426350,21100,21100,21100,21100,0
|
|
20241002,144000,297426350,21100,21100,21100,21100,0
|
|
20241002,143900,297426350,21100,21100,21100,21100,40
|
|
20241002,143800,296582350,21100,21100,21100,21100,14
|
|
20241002,143700,296286950,21150,21150,21150,21150,0
|
|
20241002,143600,296286950,21150,21150,21150,21150,0
|
|
20241002,143500,296286950,21150,21150,21150,21150,6
|
|
20241002,143400,296160050,21150,21150,21150,21150,20
|
|
20241002,143300,295737050,21150,21150,21150,21150,47
|
|
20241002,143200,294743000,21150,21150,21150,21150,20
|
|
20241002,143100,294320000,21150,21150,21150,21150,40
|
|
20241002,143000,293474000,21150,21150,21150,21150,20
|
|
20241002,142900,293051000,21150,21150,21150,21150,14
|
|
20241002,142800,292754900,21200,21200,21200,21200,26
|
|
20241002,142700,292203700,21200,21200,21200,21200,40
|
|
20241002,142600,291355700,21200,21200,21200,21200,35
|
|
20241002,142500,290613700,21250,21250,21250,21250,0
|
|
20241002,142400,290613700,21250,21300,21300,21250,50
|
|
20241002,142300,289550700,21250,21250,21250,21250,20
|
|
20241002,142200,289125700,21250,21250,21250,21250,20
|
|
20241002,142100,288700700,21250,21250,21250,21250,20
|
|
20241002,142000,288275700,21250,21250,21250,21250,33
|
|
20241002,141900,287574450,21250,21250,21250,21250,50
|
|
20241002,141800,286511950,21250,21200,21250,21200,70
|
|
20241002,141700,285025450,21200,21200,21200,21200,20
|
|
20241002,141600,284601450,21200,21200,21200,21200,20
|
|
20241002,141500,284177450,21200,21200,21200,21200,0
|
|
20241002,141400,284177450,21200,21200,21200,21200,20
|
|
20241002,141300,283753450,21200,21200,21200,21200,20
|
|
20241002,141200,283329450,21200,21200,21200,21200,20
|
|
20241002,141100,282905450,21200,21200,21200,21200,20
|
|
20241002,141000,282481450,21200,21200,21200,21200,20
|
|
20241002,140900,282057450,21200,21200,21200,21200,20
|
|
20241002,140800,281633450,21200,21200,21200,21200,20
|
|
20241002,140700,281209450,21200,21200,21200,21200,20
|
|
20241002,140600,280785450,21200,21200,21200,21200,20
|
|
20241002,140500,280361450,21200,21200,21200,21200,20
|
|
20241002,140400,279937450,21200,21200,21200,21200,20
|
|
20241002,140300,279513450,21200,21200,21200,21200,20
|
|
20241002,140200,279089450,21200,21200,21200,21200,27
|
|
20241002,140100,278517050,21200,21200,21200,21200,13
|
|
20241002,140000,278241450,21200,21200,21200,21200,20
|
|
20241002,135900,277817450,21200,21200,21200,21200,20
|
|
20241002,135800,277393450,21200,21200,21200,21200,21
|
|
20241002,135700,276948250,21150,21150,21150,21150,20
|
|
20241002,135600,276525250,21150,21150,21150,21150,20
|
|
20241002,135500,276102250,21150,21150,21150,21150,0
|
|
20241002,135400,276102250,21150,21150,21150,21150,20
|
|
20241002,135300,275679250,21150,21150,21150,21150,20
|
|
20241002,135200,275256250,21150,21150,21150,21150,20
|
|
20241002,135100,274833250,21150,21150,21150,21150,20
|
|
20241002,135000,274410250,21150,21150,21150,21150,20
|
|
20241002,134900,273987250,21150,21150,21150,21150,20
|
|
20241002,134800,273564250,21150,21150,21150,21150,20
|
|
20241002,134700,273141250,21150,21150,21150,21150,20
|
|
20241002,134600,272718250,21150,21150,21150,21150,20
|
|
20241002,134500,272295250,21150,21150,21150,21150,20
|
|
20241002,134400,271872250,21150,21150,21150,21150,21
|
|
20241002,134300,271428100,21150,21150,21150,21150,20
|
|
20241002,134200,271005100,21150,21150,21150,21150,20
|
|
20241002,134100,270582100,21150,21150,21150,21150,20
|
|
20241002,134000,270159100,21150,21150,21150,21150,20
|
|
20241002,133900,269736100,21150,21150,21150,21150,63
|
|
20241002,133800,268403650,21150,21150,21150,21150,47
|
|
20241002,133700,267409600,21150,21150,21150,21150,20
|
|
20241002,133600,266986600,21150,21150,21150,21150,22
|
|
20241002,133500,266521300,21150,21150,21150,21150,20
|
|
20241002,133400,266098300,21150,21150,21150,21150,0
|
|
20241002,133300,266098300,21150,21150,21150,21150,21
|
|
20241002,133200,265654150,21150,21150,21150,21150,40
|
|
20241002,133100,264808150,21150,21150,21150,21150,40
|
|
20241002,133000,263962150,21150,21150,21150,21150,20
|
|
20241002,132900,263539150,21200,21200,21200,21200,60
|
|
20241002,132800,262267150,21200,21200,21200,21200,50
|
|
20241002,132700,261207150,21200,21200,21200,21200,20
|
|
20241002,132600,260783150,21200,21200,21200,21200,20
|
|
20241002,132500,260359150,21200,21200,21200,21200,40
|
|
20241002,132400,259511150,21200,21200,21200,21200,20
|
|
20241002,132300,259087150,21200,21300,21300,21200,139
|
|
20241002,132200,256135350,21300,21300,21300,21300,0
|
|
20241002,132100,256135350,21300,21300,21300,21300,10
|
|
20241002,132000,255922350,21300,21300,21300,21300,40
|
|
20241002,131900,255070350,21300,21300,21300,21300,0
|
|
20241002,131800,255070350,21300,21300,21300,21300,30
|
|
20241002,131700,254431350,21300,21300,21300,21300,120
|
|
20241002,131600,251875350,21300,21300,21300,21300,0
|
|
20241002,131500,251875350,21300,21300,21300,21300,0
|
|
20241002,131400,251875350,21300,21300,21300,21300,50
|
|
20241002,131300,250810350,21300,21300,21300,21300,0
|
|
20241002,131200,250810350,21300,21300,21300,21300,0
|
|
20241002,131100,250810350,21300,21300,21300,21300,190
|
|
20241002,131000,246763350,21300,21300,21300,21300,20
|
|
20241002,130900,246337350,21300,21300,21300,21300,20
|
|
20241002,130800,245911350,21300,21300,21300,21300,20
|
|
20241002,130700,245485350,21300,21300,21300,21300,24
|
|
20241002,130600,244974150,21350,21350,21350,21350,100
|
|
20241002,130500,242839150,21350,21350,21350,21350,20
|
|
20241002,130400,242412150,21350,21350,21350,21350,20
|
|
20241002,130300,241985150,21350,21350,21350,21350,20
|
|
20241002,130200,241558150,21350,21350,21350,21350,40
|
|
20241002,130100,240704150,21350,21350,21350,21350,0
|
|
20241002,130000,240704150,21350,21350,21350,21300,229
|
|
20241002,125900,235816150,21350,21350,21350,21350,58
|
|
20241002,125800,234577850,21350,21350,21350,21350,2
|
|
20241002,125700,234535150,21350,21300,21350,21300,21
|
|
20241002,125600,234087800,21300,21300,21300,21300,20
|
|
20241002,125500,233661800,21300,21300,21300,21300,20
|
|
20241002,125400,233235800,21300,21300,21300,21300,0
|
|
20241002,125300,233235800,21300,21300,21300,21300,21
|
|
20241002,125200,232788500,21300,21300,21300,21300,20
|
|
20241002,125100,232362500,21300,21300,21300,21300,166
|
|
20241002,125000,228826700,21200,21200,21200,21200,73
|
|
20241002,124900,227279100,21200,21200,21200,21200,8
|
|
20241002,124800,227109500,21200,21200,21200,21200,30
|
|
20241002,124700,226473500,21250,21250,21250,21250,10
|
|
20241002,124600,226261000,21300,21300,21300,21300,50
|
|
20241002,124500,225196000,21300,21300,21300,21300,2
|
|
20241002,124400,225153400,21250,21250,21250,21250,20
|
|
20241002,124300,224728400,21250,21250,21250,21250,20
|
|
20241002,124200,224303400,21250,21250,21250,21250,146
|
|
20241002,124100,221200900,21250,21250,21250,21250,20
|
|
20241002,124000,220775900,21250,21250,21300,21250,30
|
|
20241002,123900,220137950,21250,21250,21250,21250,20
|
|
20241002,123800,219712950,21250,21250,21250,21250,25
|
|
20241002,123700,219181700,21250,21250,21250,21250,20
|
|
20241002,123600,218756700,21250,21250,21250,21250,80
|
|
20241002,123500,217056700,21250,21250,21250,21250,40
|
|
20241002,123400,216206700,21250,21200,21250,21200,84
|
|
20241002,123300,214422700,21200,21200,21200,21200,44
|
|
20241002,123200,213489900,21050,21050,21050,21050,20
|
|
20241002,123100,213068900,21050,21050,21050,21050,20
|
|
20241002,123000,212647900,21050,21050,21050,21050,20
|
|
20241002,122900,212226900,21050,21050,21050,21050,20
|
|
20241002,122800,211805900,21050,21050,21050,21050,20
|
|
20241002,122700,211384900,21050,21050,21050,21050,20
|
|
20241002,122600,210963900,21050,21050,21050,21050,20
|
|
20241002,122500,210542900,21050,21050,21050,21050,20
|
|
20241002,122400,210121900,21050,21050,21050,21050,20
|
|
20241002,122300,209700900,21050,21050,21050,21050,20
|
|
20241002,122200,209279900,21050,21050,21050,21050,40
|
|
20241002,122100,208437900,21050,21050,21050,21050,20
|
|
20241002,122000,208016900,21050,21050,21050,21050,1
|
|
20241002,121900,207995850,21150,21150,21150,21150,210
|
|
20241002,121800,203554350,21150,21150,21150,21150,0
|
|
20241002,121700,203554350,21150,21150,21150,21150,150
|
|
20241002,121600,200381850,21150,21150,21150,21150,45
|
|
20241002,121500,199430100,21050,21050,21050,21050,20
|
|
20241002,121400,199009100,21050,21050,21050,21050,20
|
|
20241002,121300,198588100,21050,21050,21050,21050,0
|
|
20241002,121200,198588100,21050,21050,21050,21050,21
|
|
20241002,121100,198146050,21050,21050,21050,21050,20
|
|
20241002,121000,197725050,21050,21050,21050,21050,20
|
|
20241002,120900,197304050,21050,21050,21050,21050,20
|
|
20241002,120800,196883050,21050,21050,21050,21050,20
|
|
20241002,120700,196462050,21050,21050,21050,21050,20
|
|
20241002,120600,196041050,21050,21050,21050,21050,40
|
|
20241002,120500,195199050,21050,21050,21050,21050,40
|
|
20241002,120400,194357050,21050,21050,21050,21050,20
|
|
20241002,120300,193936050,21150,21150,21150,21150,0
|
|
20241002,120200,193936050,21150,21150,21150,21150,118
|
|
20241002,120100,191440350,21150,21150,21150,21150,186
|
|
20241002,120000,187506450,21150,21150,21150,21150,21
|
|
20241002,115900,187062300,21150,21150,21150,21150,20
|
|
20241002,115800,186639300,21150,21150,21150,21150,20
|
|
20241002,115700,186216300,21150,21150,21150,21150,20
|
|
20241002,115600,185793300,21150,21150,21150,21150,20
|
|
20241002,115500,185370300,21150,21150,21150,21150,20
|
|
20241002,115400,184947300,21150,21150,21150,21150,20
|
|
20241002,115300,184524300,21150,21150,21150,21150,0
|
|
20241002,115200,184524300,21150,21150,21150,21150,20
|
|
20241002,115100,184101300,21150,21150,21150,21150,30
|
|
20241002,115000,183466800,21150,21200,21200,21150,100
|
|
20241002,114900,181351000,21150,21150,21150,21150,30
|
|
20241002,114800,180716500,21150,21150,21150,21150,9
|
|
20241002,114700,180526150,21200,21200,21200,21200,31
|
|
20241002,114600,179868950,21200,21200,21200,21200,62
|
|
20241002,114500,178554550,21200,21200,21200,21200,50
|
|
20241002,114400,177494550,21250,21250,21250,21250,18
|
|
20241002,114300,177112050,21250,21250,21250,21250,32
|
|
20241002,114200,176432050,21250,21250,21250,21250,211
|
|
20241002,114100,171948300,21250,21200,21250,21200,136
|
|
20241002,114000,169063800,21350,21350,21350,21350,150
|
|
20241002,113900,165861300,21350,21350,21350,21350,0
|
|
20241002,113800,165861300,21350,21200,21350,21200,22
|
|
20241002,113700,165394600,21200,21200,21200,21200,20
|
|
20241002,113600,164970600,21200,21200,21200,21200,0
|
|
20241002,113500,164970600,21200,21300,21300,21200,25
|
|
20241002,113400,164440300,21300,21250,21300,21250,225
|
|
20241002,113300,159653800,21200,21200,21200,21200,20
|
|
20241002,113200,159229800,21200,21100,21200,21100,51
|
|
20241002,113100,158150600,21100,21100,21100,21100,20
|
|
20241002,113000,157728600,21100,21100,21100,21100,20
|
|
20241002,112900,157306600,21100,21100,21100,21100,20
|
|
20241002,112800,156884600,21100,21100,21100,21100,20
|
|
20241002,112700,156462600,21100,21100,21100,21100,20
|
|
20241002,112600,156040600,21100,21100,21100,21100,0
|
|
20241002,112500,156040600,21100,21100,21100,21100,20
|
|
20241002,112400,155618600,21100,21100,21100,21100,20
|
|
20241002,112300,155196600,21100,21150,21150,21100,39
|
|
20241002,112200,154372700,21150,21200,21250,21150,167
|
|
20241002,112100,150840100,21150,21150,21150,21150,20
|
|
20241002,112000,150417100,21150,21250,21250,21150,11
|
|
20241002,111900,150183450,21250,21250,21250,21250,40
|
|
20241002,111800,149333450,21250,21250,21250,21250,0
|
|
20241002,111700,149333450,21250,21250,21250,21250,0
|
|
20241002,111600,149333450,21250,21250,21300,21250,63
|
|
20241002,111500,147994250,21250,21250,21250,21250,0
|
|
20241002,111400,147994250,21250,21250,21250,21250,0
|
|
20241002,111300,147994250,21250,21250,21250,21250,130
|
|
20241002,111200,145231750,21250,21300,21300,21250,2
|
|
20241002,111100,145189200,21250,21300,21300,21250,22
|
|
20241002,111000,144721200,21350,21500,21500,21350,588
|
|
20241002,110900,132079800,21500,21500,21500,21500,1
|
|
20241002,110800,132058300,21500,21400,21500,21400,200
|
|
20241002,110700,127765200,21450,21450,21450,21450,0
|
|
20241002,110600,127765200,21450,21150,21450,21150,886
|
|
20241002,110500,108847950,21100,21100,21100,21100,20
|
|
20241002,110400,108425950,21100,21100,21100,21100,28
|
|
20241002,110300,107835150,21100,21000,21100,21000,421
|
|
20241002,110200,98970100,20900,20900,20900,20900,170
|
|
20241002,110100,95417100,20900,20900,20900,20900,20
|
|
20241002,110000,94999100,20900,20900,20900,20900,1
|
|
20241002,105900,94978200,20900,20900,20900,20900,20
|
|
20241002,105800,94560200,20900,20900,20900,20900,20
|
|
20241002,105700,94142200,20900,20900,20900,20900,26
|
|
20241002,105600,93598800,20900,20900,20900,20900,0
|
|
20241002,105500,93598800,20900,20900,20900,20900,14
|
|
20241002,105400,93306200,20900,20850,20900,20850,260
|
|
20241002,105300,87873200,20850,20850,20850,20850,0
|
|
20241002,105200,87873200,20850,20850,20850,20850,20
|
|
20241002,105100,87456200,20850,20850,20850,20850,20
|
|
20241002,105000,87039200,20850,20850,20850,20850,20
|
|
20241002,104900,86622200,20850,20850,20850,20850,2
|
|
20241002,104800,86580500,20850,20800,20850,20800,21
|
|
20241002,104700,86143650,20800,20800,20800,20800,20
|
|
20241002,104600,85727650,20800,20800,20800,20800,20
|
|
20241002,104500,85311650,20800,20800,20800,20800,0
|
|
20241002,104400,85311650,20800,20800,20800,20800,20
|
|
20241002,104300,84895650,20800,20800,20800,20800,20
|
|
20241002,104200,84479650,20800,20800,20800,20800,0
|
|
20241002,104100,84479650,20800,20800,20800,20800,41
|
|
20241002,104000,83626850,20850,20800,20850,20800,41
|
|
20241002,103900,82774000,20800,20800,20800,20800,20
|
|
20241002,103800,82358000,20900,20900,20900,20900,0
|
|
20241002,103700,82358000,20900,20900,20900,20900,0
|
|
20241002,103600,82358000,20900,20900,20900,20900,60
|
|
20241002,103500,81104000,20900,20900,20900,20900,20
|
|
20241002,103400,80686000,20900,20900,20900,20900,0
|
|
20241002,103300,80686000,20900,20900,20900,20900,20
|
|
20241002,103200,80268000,20900,20900,20900,20900,33
|
|
20241002,103100,79578300,20900,20900,20900,20900,20
|
|
20241002,103000,79160300,20900,20900,20900,20900,0
|
|
20241002,102900,79160300,20900,20900,20900,20900,20
|
|
20241002,102800,78742300,20900,20900,20900,20900,20
|
|
20241002,102700,78324300,20900,20900,20900,20900,20
|
|
20241002,102600,77906300,20900,20900,20900,20900,125
|
|
20241002,102500,75293800,20900,20900,20900,20900,20
|
|
20241002,102400,74875800,20900,20900,20900,20900,20
|
|
20241002,102300,74457800,20900,20900,20900,20900,33
|
|
20241002,102200,73768100,20900,20900,20900,20900,220
|
|
20241002,102100,69170100,20900,20900,20900,20900,21
|
|
20241002,102000,68731200,20900,20900,20900,20900,1
|
|
20241002,101900,68710300,20950,20950,20950,20950,90
|
|
20241002,101800,66824800,20950,20900,20950,20900,69
|
|
20241002,101700,65381250,20900,20900,20900,20900,0
|
|
20241002,101600,65381250,20900,20900,20900,20900,0
|
|
20241002,101500,65381250,20900,20800,20900,20800,237
|
|
20241002,101400,60449950,20650,20700,20700,20650,687
|
|
20241002,101300,46256300,20800,20800,20800,20800,0
|
|
20241002,101200,46256300,20800,20800,20800,20800,50
|
|
20241002,101100,45216300,20800,20800,20800,20800,0
|
|
20241002,101000,45216300,20800,20800,20800,20800,5
|
|
20241002,100900,45112300,20800,20800,20800,20800,50
|
|
20241002,100800,44072300,20800,20800,20800,20800,0
|
|
20241002,100700,44072300,20800,20800,20800,20800,0
|
|
20241002,100600,44072300,20800,20900,20900,20800,110
|
|
20241002,100500,41783800,20800,20800,20800,20800,20
|
|
20241002,100400,41367800,20800,20800,20800,20800,0
|
|
20241002,100300,41367800,20800,20800,20800,20800,40
|
|
20241002,100200,40535800,20800,20800,20800,20800,0
|
|
20241002,100100,40535800,20800,20800,20800,20800,2
|
|
20241002,100000,40494200,20900,20900,20900,20900,50
|
|
20241002,095900,39449200,20900,20900,20900,20900,0
|
|
20241002,095800,39449200,20900,20750,20900,20750,33
|
|
20241002,095700,38763850,20700,20700,20700,20700,0
|
|
20241002,095600,38763850,20700,20700,20700,20700,40
|
|
20241002,095500,37935850,20700,20700,20700,20700,20
|
|
20241002,095400,37521850,20750,20800,20800,20750,60
|
|
20241002,095300,36276350,20750,20750,20750,20750,40
|
|
20241002,095200,35446350,20750,20750,20750,20750,0
|
|
20241002,095100,35446350,20750,20750,20750,20750,40
|
|
20241002,095000,34616350,20750,20750,20750,20750,0
|
|
20241002,094900,34616350,20750,20750,20750,20750,20
|
|
20241002,094800,34201350,20900,20900,20900,20900,50
|
|
20241002,094700,33156350,20900,20900,20900,20900,0
|
|
20241002,094600,33156350,20900,20900,20900,20900,6
|
|
20241002,094500,33030950,20900,20800,20900,20800,196
|
|
20241002,094400,28949000,20800,20800,20800,20800,0
|
|
20241002,094300,28949000,20800,20700,20800,20700,50
|
|
20241002,094200,27911300,20700,20700,20700,20700,89
|
|
20241002,094100,26069000,20700,20700,20700,20700,0
|
|
20241002,094000,26069000,20700,20700,20700,20700,10
|
|
20241002,093900,25862000,20700,20700,20700,20700,203
|
|
20241002,093800,21659900,20700,20700,20700,20700,9
|
|
20241002,093700,21473600,20700,20700,20700,20700,22
|
|
20241002,093600,21018200,20700,20700,20700,20700,50
|
|
20241002,093500,19983200,20700,20700,20700,20700,40
|
|
20241002,093400,19155200,20600,20600,20600,20600,20
|
|
20241002,093300,18743200,20600,20600,20600,20600,0
|
|
20241002,093200,18743200,20600,20600,20600,20600,9
|
|
20241002,093100,18557800,20600,20600,20600,20600,0
|
|
20241002,093000,18557800,20600,20700,20700,20600,79
|
|
20241002,092900,16925300,20700,20700,20700,20700,0
|
|
20241002,092800,16925300,20700,20700,20700,20700,0
|
|
20241002,092700,16925300,20700,20700,20700,20700,0
|
|
20241002,092600,16925300,20700,20700,20700,20700,11
|
|
20241002,092500,16697600,20700,20700,20700,20700,42
|
|
20241002,092400,15828200,20600,20600,20600,20600,0
|
|
20241002,092300,15828200,20600,20600,20600,20600,0
|
|
20241002,092200,15828200,20600,20600,20600,20600,0
|
|
20241002,092100,15828200,20600,20650,20650,20600,9
|
|
20241002,092000,15642400,20700,20700,20700,20700,0
|
|
20241002,091900,15642400,20700,20700,20700,20700,20
|
|
20241002,091800,15228400,20800,20800,20800,20800,0
|
|
20241002,091700,15228400,20800,20800,20800,20800,1
|
|
20241002,091600,15207600,20650,20650,20650,20650,1
|
|
20241002,091500,15186950,20650,20650,20650,20650,0
|
|
20241002,091400,15186950,20650,20650,20650,20650,1
|
|
20241002,091300,15166300,20650,20650,20650,20650,0
|
|
20241002,091200,15166300,20650,20650,20650,20650,0
|
|
20241002,091100,15166300,20650,20650,20650,20650,0
|
|
20241002,091000,15166300,20650,20700,20700,20650,48
|
|
20241002,090900,14172750,20750,20750,20750,20750,10
|
|
20241002,090800,13965250,20850,20850,20850,20850,0
|
|
20241002,090700,13965250,20850,20850,20850,20850,0
|
|
20241002,090600,13965250,20850,20850,20850,20850,0
|
|
20241002,090500,13965250,20850,20850,20850,20850,0
|
|
20241002,090400,13965250,20850,20850,20850,20850,1
|
|
20241002,090300,13944400,20650,20650,20650,20650,0
|
|
20241002,090200,13944400,20650,20650,20650,20650,48
|
|
20241002,090100,12953200,20650,20700,20700,20650,446
|
|
20241002,090000,3743200,20650,21050,21050,20650,179
|