577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,183300,1074479250,20950,20950,20950,20950,0
|
|
20241008,183200,1074479250,20950,20950,20950,20950,0
|
|
20241008,183100,1074479250,20950,20950,20950,20950,0
|
|
20241008,183000,1074479250,20950,20950,20950,20950,0
|
|
20241008,182900,1074479250,20950,20950,20950,20950,0
|
|
20241008,182800,1074479250,20950,20950,20950,20950,0
|
|
20241008,182700,1074479250,20950,20950,20950,20950,0
|
|
20241008,182600,1074479250,20950,20950,20950,20950,0
|
|
20241008,182500,1074479250,20950,20950,20950,20950,0
|
|
20241008,182400,1074479250,20950,20950,20950,20950,0
|
|
20241008,182300,1074479250,20950,20950,20950,20950,0
|
|
20241008,182200,1074479250,20950,20950,20950,20950,0
|
|
20241008,182100,1074479250,20950,20950,20950,20950,0
|
|
20241008,182000,1074479250,20950,20950,20950,20950,0
|
|
20241008,181900,1074479250,20950,20950,20950,20950,0
|
|
20241008,181800,1074479250,20950,20950,20950,20950,0
|
|
20241008,181700,1074479250,20950,20950,20950,20950,0
|
|
20241008,181600,1074479250,20950,20950,20950,20950,0
|
|
20241008,181500,1074479250,20950,20950,20950,20950,0
|
|
20241008,181400,1074479250,20950,20950,20950,20950,0
|
|
20241008,181300,1074479250,20950,20950,20950,20950,0
|
|
20241008,181200,1074479250,20950,20950,20950,20950,0
|
|
20241008,181100,1074479250,20950,20950,20950,20950,0
|
|
20241008,181000,1074479250,20950,20950,20950,20950,0
|
|
20241008,180900,1074479250,20950,20950,20950,20950,0
|
|
20241008,180800,1074479250,20950,20950,20950,20950,0
|
|
20241008,180700,1074479250,20950,20950,20950,20950,0
|
|
20241008,180600,1074479250,20950,20950,20950,20950,0
|
|
20241008,180500,1074479250,20950,20950,20950,20950,0
|
|
20241008,180400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,180300,1074479250,20950,20950,20950,20950,0
|
|
20241008,180200,1074479250,20950,20950,20950,20950,0
|
|
20241008,180100,1074479250,20950,20950,20950,20950,0
|
|
20241008,180000,1074479250,20950,20950,20950,20950,0
|
|
20241008,175900,1074479250,20950,20950,20950,20950,0
|
|
20241008,175800,1074479250,20950,20950,20950,20950,0
|
|
20241008,175700,1074479250,20950,20950,20950,20950,0
|
|
20241008,175600,1074479250,20950,20950,20950,20950,0
|
|
20241008,175500,1074479250,20950,20950,20950,20950,0
|
|
20241008,175400,1074479250,20950,20950,20950,20950,0
|
|
20241008,175300,1074479250,20950,20950,20950,20950,0
|
|
20241008,175200,1074479250,20950,20950,20950,20950,0
|
|
20241008,175100,1074479250,20950,20950,20950,20950,0
|
|
20241008,175000,1074479250,20950,20950,20950,20950,0
|
|
20241008,174900,1074479250,20950,20950,20950,20950,0
|
|
20241008,174800,1074479250,20950,20950,20950,20950,0
|
|
20241008,174700,1074479250,20950,20950,20950,20950,0
|
|
20241008,174600,1074479250,20950,20950,20950,20950,0
|
|
20241008,174500,1074479250,20950,20950,20950,20950,0
|
|
20241008,174400,1074479250,20950,20950,20950,20950,0
|
|
20241008,174300,1074479250,20950,20950,20950,20950,0
|
|
20241008,174200,1074479250,20950,20950,20950,20950,0
|
|
20241008,174100,1074479250,20950,20950,20950,20950,0
|
|
20241008,174000,1074479250,20950,20950,20950,20950,0
|
|
20241008,173900,1074479250,20950,20950,20950,20950,0
|
|
20241008,173800,1074479250,20950,20950,20950,20950,0
|
|
20241008,173700,1074479250,20950,20950,20950,20950,0
|
|
20241008,173600,1074479250,20950,20950,20950,20950,0
|
|
20241008,173500,1074479250,20950,20950,20950,20950,0
|
|
20241008,173400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,173300,1074479250,20950,20950,20950,20950,0
|
|
20241008,173200,1074479250,20950,20950,20950,20950,0
|
|
20241008,173100,1074479250,20950,20950,20950,20950,0
|
|
20241008,173000,1074479250,20950,20950,20950,20950,0
|
|
20241008,172900,1074479250,20950,20950,20950,20950,0
|
|
20241008,172800,1074479250,20950,20950,20950,20950,0
|
|
20241008,172700,1074479250,20950,20950,20950,20950,0
|
|
20241008,172600,1074479250,20950,20950,20950,20950,0
|
|
20241008,172500,1074479250,20950,20950,20950,20950,0
|
|
20241008,172400,1074479250,20950,20950,20950,20950,0
|
|
20241008,172300,1074479250,20950,20950,20950,20950,0
|
|
20241008,172200,1074479250,20950,20950,20950,20950,0
|
|
20241008,172100,1074479250,20950,20950,20950,20950,0
|
|
20241008,172000,1074479250,20950,20950,20950,20950,0
|
|
20241008,171900,1074479250,20950,20950,20950,20950,0
|
|
20241008,171800,1074479250,20950,20950,20950,20950,0
|
|
20241008,171700,1074479250,20950,20950,20950,20950,0
|
|
20241008,171600,1074479250,20950,20950,20950,20950,0
|
|
20241008,171500,1074479250,20950,20950,20950,20950,0
|
|
20241008,171400,1074479250,20950,20950,20950,20950,0
|
|
20241008,171300,1074479250,20950,20950,20950,20950,0
|
|
20241008,171200,1074479250,20950,20950,20950,20950,0
|
|
20241008,171100,1074479250,20950,20950,20950,20950,0
|
|
20241008,171000,1074479250,20950,20950,20950,20950,0
|
|
20241008,170900,1074479250,20950,20950,20950,20950,0
|
|
20241008,170800,1074479250,20950,20950,20950,20950,0
|
|
20241008,170700,1074479250,20950,20950,20950,20950,0
|
|
20241008,170600,1074479250,20950,20950,20950,20950,0
|
|
20241008,170500,1074479250,20950,20950,20950,20950,0
|
|
20241008,170400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,170300,1074479250,20950,20950,20950,20950,0
|
|
20241008,170200,1074479250,20950,20950,20950,20950,0
|
|
20241008,170100,1074479250,20950,20950,20950,20950,0
|
|
20241008,170000,1074479250,20950,20950,20950,20950,0
|
|
20241008,165900,1074479250,20950,20950,20950,20950,0
|
|
20241008,165800,1074479250,20950,20950,20950,20950,0
|
|
20241008,165700,1074479250,20950,20950,20950,20950,0
|
|
20241008,165600,1074479250,20950,20950,20950,20950,0
|
|
20241008,165500,1074479250,20950,20950,20950,20950,0
|
|
20241008,165400,1074479250,20950,20950,20950,20950,0
|
|
20241008,165300,1074479250,20950,20950,20950,20950,0
|
|
20241008,165200,1074479250,20950,20950,20950,20950,0
|
|
20241008,165100,1074479250,20950,20950,20950,20950,0
|
|
20241008,165000,1074479250,20950,20950,20950,20950,0
|
|
20241008,164900,1074479250,20950,20950,20950,20950,0
|
|
20241008,164800,1074479250,20950,20950,20950,20950,0
|
|
20241008,164700,1074479250,20950,20950,20950,20950,0
|
|
20241008,164600,1074479250,20950,20950,20950,20950,0
|
|
20241008,164500,1074479250,20950,20950,20950,20950,0
|
|
20241008,164400,1074479250,20950,20950,20950,20950,0
|
|
20241008,164300,1074479250,20950,20950,20950,20950,0
|
|
20241008,164200,1074479250,20950,20950,20950,20950,0
|
|
20241008,164100,1074479250,20950,20950,20950,20950,0
|
|
20241008,164000,1074479250,20950,20950,20950,20950,0
|
|
20241008,163900,1074479250,20950,20950,20950,20950,0
|
|
20241008,163800,1074479250,20950,20950,20950,20950,0
|
|
20241008,163700,1074479250,20950,20950,20950,20950,0
|
|
20241008,163600,1074479250,20950,20950,20950,20950,0
|
|
20241008,163500,1074479250,20950,20950,20950,20950,0
|
|
20241008,163400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,163300,1074479250,20950,20950,20950,20950,0
|
|
20241008,163200,1074479250,20950,20950,20950,20950,0
|
|
20241008,163100,1074479250,20950,20950,20950,20950,0
|
|
20241008,163000,1074479250,20950,20950,20950,20950,0
|
|
20241008,162900,1074479250,20950,20950,20950,20950,0
|
|
20241008,162800,1074479250,20950,20950,20950,20950,0
|
|
20241008,162700,1074479250,20950,20950,20950,20950,0
|
|
20241008,162600,1074479250,20950,20950,20950,20950,0
|
|
20241008,162500,1074479250,20950,20950,20950,20950,0
|
|
20241008,162400,1074479250,20950,20950,20950,20950,0
|
|
20241008,162300,1074479250,20950,20950,20950,20950,0
|
|
20241008,162200,1074479250,20950,20950,20950,20950,0
|
|
20241008,162100,1074479250,20950,20950,20950,20950,0
|
|
20241008,162000,1074479250,20950,20950,20950,20950,0
|
|
20241008,161900,1074479250,20950,20950,20950,20950,0
|
|
20241008,161800,1074479250,20950,20950,20950,20950,0
|
|
20241008,161700,1074479250,20950,20950,20950,20950,0
|
|
20241008,161600,1074479250,20950,20950,20950,20950,0
|
|
20241008,161500,1074479250,20950,20950,20950,20950,0
|
|
20241008,161400,1074479250,20950,20950,20950,20950,0
|
|
20241008,161300,1074479250,20950,20950,20950,20950,0
|
|
20241008,161200,1074479250,20950,20950,20950,20950,0
|
|
20241008,161100,1074479250,20950,20950,20950,20950,0
|
|
20241008,161000,1074479250,20950,20950,20950,20950,0
|
|
20241008,160900,1074479250,20950,20950,20950,20950,0
|
|
20241008,160800,1074479250,20950,20950,20950,20950,0
|
|
20241008,160700,1074479250,20950,20950,20950,20950,0
|
|
20241008,160600,1074479250,20950,20950,20950,20950,0
|
|
20241008,160500,1074479250,20950,20950,20950,20950,0
|
|
20241008,160400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,160300,1074479250,20950,20950,20950,20950,0
|
|
20241008,160200,1074479250,20950,20950,20950,20950,0
|
|
20241008,160100,1074479250,20950,20950,20950,20950,0
|
|
20241008,160000,1074479250,20950,20950,20950,20950,0
|
|
20241008,155900,1074479250,20950,20950,20950,20950,0
|
|
20241008,155800,1074479250,20950,20950,20950,20950,0
|
|
20241008,155700,1074479250,20950,20950,20950,20950,0
|
|
20241008,155600,1074479250,20950,20950,20950,20950,0
|
|
20241008,155500,1074479250,20950,20950,20950,20950,0
|
|
20241008,155400,1074479250,20950,20950,20950,20950,0
|
|
20241008,155300,1074479250,20950,20950,20950,20950,0
|
|
20241008,155200,1074479250,20950,20950,20950,20950,0
|
|
20241008,155100,1074479250,20950,20950,20950,20950,0
|
|
20241008,155000,1074479250,20950,20950,20950,20950,0
|
|
20241008,154900,1074479250,20950,20950,20950,20950,0
|
|
20241008,154800,1074479250,20950,20950,20950,20950,0
|
|
20241008,154700,1074479250,20950,20950,20950,20950,0
|
|
20241008,154600,1074479250,20950,20950,20950,20950,0
|
|
20241008,154500,1074479250,20950,20950,20950,20950,0
|
|
20241008,154400,1074479250,20950,20950,20950,20950,0
|
|
20241008,154300,1074479250,20950,20950,20950,20950,0
|
|
20241008,154200,1074479250,20950,20950,20950,20950,0
|
|
20241008,154100,1074479250,20950,20950,20950,20950,0
|
|
20241008,154000,1074479250,20950,20950,20950,20950,0
|
|
20241008,153900,1074479250,20950,20950,20950,20950,0
|
|
20241008,153800,1074479250,20950,20950,20950,20950,0
|
|
20241008,153700,1074479250,20950,20950,20950,20950,0
|
|
20241008,153600,1074479250,20950,20950,20950,20950,0
|
|
20241008,153500,1074479250,20950,20950,20950,20950,0
|
|
20241008,153400,1074479250,20950,20950,20950,20950,3348
|
|
20241008,153300,1074479250,20950,20950,20950,20950,0
|
|
20241008,153200,1074479250,20950,20950,20950,20950,0
|
|
20241008,153100,1074479250,20950,20950,20950,20950,0
|
|
20241008,153000,1074479250,20950,20950,20950,20950,3348
|
|
20241008,152900,1004338650,20900,20900,20900,20900,0
|
|
20241008,152800,1004338650,20900,20900,20900,20900,0
|
|
20241008,152700,1004338650,20900,20900,20900,20900,0
|
|
20241008,152600,1004338650,20900,20900,20900,20900,0
|
|
20241008,152500,1004338650,20900,20900,20900,20900,0
|
|
20241008,152400,1004338650,20900,20900,20900,20900,0
|
|
20241008,152300,1004338650,20900,20900,20900,20900,0
|
|
20241008,152200,1004338650,20900,20900,20900,20900,0
|
|
20241008,152100,1004338650,20900,20900,20900,20900,0
|
|
20241008,152000,1004338650,20900,20900,20900,20900,0
|
|
20241008,151900,1004338650,20900,20900,20900,20850,489
|
|
20241008,151800,994121250,20900,20900,20900,20850,168
|
|
20241008,151700,990611450,20850,20900,20900,20850,89
|
|
20241008,151600,988754050,20850,20850,20900,20850,51
|
|
20241008,151500,987689250,20850,20850,20900,20850,80
|
|
20241008,151400,986019400,20850,20900,20900,20850,75
|
|
20241008,151300,984452350,20850,20900,20900,20850,77
|
|
20241008,151200,982843500,20850,20900,20900,20850,28
|
|
20241008,151100,982258800,20850,20900,20900,20850,46
|
|
20241008,151000,981298300,20850,20850,20900,20850,37
|
|
20241008,150900,980525750,20850,20850,20850,20850,15
|
|
20241008,150800,980213000,20850,20900,20900,20850,156
|
|
20241008,150700,976958050,20850,20900,20900,20850,391
|
|
20241008,150600,968793600,20850,20900,20900,20850,72
|
|
20241008,150500,967289350,20850,20850,20900,20850,168
|
|
20241008,150400,963783550,20850,20850,20900,20850,84
|
|
20241008,150300,962030100,20850,20900,20900,20850,181
|
|
20241008,150200,958247850,20900,20850,20900,20850,38
|
|
20241008,150100,957454150,20850,20850,20850,20850,9
|
|
20241008,150000,957266500,20850,20950,20950,20850,17
|
|
20241008,145900,956911350,20900,20850,20950,20850,212
|
|
20241008,145800,952480650,20850,20850,20950,20850,163
|
|
20241008,145700,949077250,20850,20850,20950,20850,17
|
|
20241008,145600,948722100,20900,20850,20950,20850,166
|
|
20241008,145500,945252250,20950,20900,20950,20850,1912
|
|
20241008,145400,905293050,20900,20900,20950,20900,26
|
|
20241008,145300,904748850,20950,20900,20950,20900,48
|
|
20241008,145200,903743700,20950,20900,20950,20900,56
|
|
20241008,145100,902570950,20950,20950,20950,20900,50
|
|
20241008,145000,901524850,20900,20900,20950,20900,26
|
|
20241008,144900,900980700,20900,20900,20950,20900,38
|
|
20241008,144800,900185200,20950,20900,20950,20900,29
|
|
20241008,144700,899578150,20950,20900,20950,20900,41
|
|
20241008,144600,898719650,20950,20900,20950,20900,32
|
|
20241008,144500,898049700,20950,20900,20950,20900,32
|
|
20241008,144400,897379800,20950,20900,20950,20900,41
|
|
20241008,144300,896521350,20950,20900,20950,20900,31
|
|
20241008,144200,895872350,20950,20950,20950,20900,64
|
|
20241008,144100,894532000,20950,20900,20950,20900,24
|
|
20241008,144000,894029650,20950,20900,20950,20900,17
|
|
20241008,143900,893674000,20900,20900,20950,20900,50
|
|
20241008,143800,892627000,20950,20900,20950,20900,47
|
|
20241008,143700,891642800,20950,20900,20950,20900,16
|
|
20241008,143600,891308050,20950,20900,20950,20900,17
|
|
20241008,143500,890952350,20950,20900,21000,20900,83
|
|
20241008,143400,889212600,21000,20900,21000,20900,107
|
|
20241008,143300,886971200,20950,20950,20950,20900,29
|
|
20241008,143200,886364400,20900,21000,21000,20900,32
|
|
20241008,143100,885694100,20950,20900,20950,20900,114
|
|
20241008,143000,883306250,20950,20900,20950,20900,138
|
|
20241008,142900,880420350,20950,20900,20950,20900,101
|
|
20241008,142800,878304900,20950,20950,21000,20950,115
|
|
20241008,142700,875895300,21000,21000,21000,21000,7
|
|
20241008,142600,875748300,21000,20900,21000,20900,14
|
|
20241008,142500,875454800,21000,21000,21000,21000,12
|
|
20241008,142400,875202800,21000,21000,21000,20950,506
|
|
20241008,142300,864601400,20950,20950,20950,20950,72
|
|
20241008,142200,863093000,20950,20950,20950,20950,135
|
|
20241008,142100,860264750,20950,20950,20950,20950,39
|
|
20241008,142000,859447700,20950,20950,20950,20950,65
|
|
20241008,141900,858085950,20900,20900,20950,20900,13
|
|
20241008,141800,857813900,20950,20950,20950,20950,7
|
|
20241008,141700,857667250,20950,20950,20950,20950,299
|
|
20241008,141600,851403200,20950,20950,20950,20900,68
|
|
20241008,141500,849978850,20950,20950,20950,20900,32
|
|
20241008,141400,849308500,20950,20900,20950,20900,189
|
|
20241008,141300,845349000,20900,20950,20950,20900,23
|
|
20241008,141200,844867950,20950,20900,20950,20900,257
|
|
20241008,141100,839484800,20950,20950,20950,20950,25
|
|
20241008,141000,838961050,20950,20950,20950,20950,9
|
|
20241008,140900,838772500,20950,20950,20950,20950,7
|
|
20241008,140800,838625850,20900,20950,20950,20900,9
|
|
20241008,140700,838437350,20950,20950,20950,20950,41
|
|
20241008,140600,837578400,20950,20950,20950,20900,51
|
|
20241008,140500,836510000,20950,20950,20950,20950,7
|
|
20241008,140400,836363350,20950,20950,20950,20950,7
|
|
20241008,140300,836216700,20900,20950,20950,20900,13
|
|
20241008,140200,835944400,20950,20950,20950,20950,40
|
|
20241008,140100,835106400,20950,20950,20950,20950,8
|
|
20241008,140000,834938800,20900,20900,20950,20900,23
|
|
20241008,135900,834457700,20950,20950,20950,20950,39
|
|
20241008,135800,833640650,20900,20850,20900,20850,55
|
|
20241008,135700,832492450,20900,20950,20950,20900,804
|
|
20241008,135600,815687700,20950,20950,20950,20950,7
|
|
20241008,135500,815541050,20950,20950,20950,20950,44
|
|
20241008,135400,814619250,20950,20950,20950,20950,7
|
|
20241008,135300,814472600,20900,20950,20950,20900,9
|
|
20241008,135200,814284150,20900,20900,20900,20900,253
|
|
20241008,135100,808996450,20900,20900,20900,20900,8
|
|
20241008,135000,808829250,20900,20900,20900,20900,57
|
|
20241008,134900,807637950,20900,20900,20900,20900,841
|
|
20241008,134800,790061050,20950,20950,20950,20900,39
|
|
20241008,134700,789245250,20950,20900,20950,20900,16
|
|
20241008,134600,788910450,20900,20950,20950,20900,1040
|
|
20241008,134500,767173400,20950,20950,20950,20950,7
|
|
20241008,134400,767026750,20950,20950,20950,20950,1788
|
|
20241008,134300,729568150,20900,20950,20950,20900,8
|
|
20241008,134200,729400600,20950,20950,20950,20950,27
|
|
20241008,134100,728834950,20950,20950,20950,20950,7
|
|
20241008,134000,728688300,20950,20950,20950,20950,49
|
|
20241008,133900,727661750,20950,20950,20950,20900,530
|
|
20241008,133800,716583950,20950,20950,20950,20900,31
|
|
20241008,133700,715934550,20950,20950,20950,20950,23
|
|
20241008,133600,715452700,20950,20950,20950,20950,7
|
|
20241008,133500,715306050,20950,20950,20950,20950,26
|
|
20241008,133400,714761350,20950,20950,20950,20950,23
|
|
20241008,133300,714279500,20950,20900,20950,20900,24
|
|
20241008,133200,713776750,20950,20950,20950,20950,49
|
|
20241008,133100,712750200,20950,20950,20950,20950,28
|
|
20241008,133000,712163600,20950,20950,20950,20950,45
|
|
20241008,132900,711220850,20900,20950,20950,20900,27
|
|
20241008,132800,710655400,20950,21000,21000,20950,49
|
|
20241008,132700,709628500,21000,21000,21000,21000,7
|
|
20241008,132600,709481500,20950,20950,21000,20950,51
|
|
20241008,132500,708411900,21000,21000,21000,20950,70
|
|
20241008,132400,706942450,21000,21000,21000,21000,7
|
|
20241008,132300,706795450,21000,20950,21000,20950,345
|
|
20241008,132200,699567350,20950,20950,20950,20950,45
|
|
20241008,132100,698624600,20950,20950,20950,20950,15
|
|
20241008,132000,698310350,20950,20950,20950,20950,8
|
|
20241008,131900,698142750,20950,20950,20950,20950,25
|
|
20241008,131800,697619000,20950,20900,20950,20900,22
|
|
20241008,131700,697158150,20950,20950,20950,20950,41
|
|
20241008,131600,696299200,20950,20900,20950,20900,28
|
|
20241008,131500,695713600,20950,20950,20950,20950,63
|
|
20241008,131400,694393750,20950,20950,20950,20950,60
|
|
20241008,131300,693136750,20950,20900,20950,20900,33
|
|
20241008,131200,692445450,20950,21000,21000,20950,314
|
|
20241008,131100,685866800,21000,21000,21000,21000,32
|
|
20241008,131000,685194800,21000,21000,21000,21000,11
|
|
20241008,130900,684963800,20950,21000,21000,20950,18
|
|
20241008,130800,684586350,20950,20950,21000,20950,19
|
|
20241008,130700,684187950,20900,21000,21000,20900,18
|
|
20241008,130600,683810950,21000,20950,21000,20900,1254
|
|
20241008,130500,657541100,21000,20950,21000,20950,24
|
|
20241008,130400,657037600,21000,20950,21000,20950,22
|
|
20241008,130300,656576100,21000,21000,21000,20950,39
|
|
20241008,130200,655757600,20950,21000,21000,20950,58
|
|
20241008,130100,654541150,20950,21000,21000,20950,19
|
|
20241008,130000,654142700,20950,21000,21000,20950,21
|
|
20241008,125900,653702400,21000,20950,21000,20950,235
|
|
20241008,125800,648778900,20950,20950,20950,20950,10
|
|
20241008,125700,648569400,20900,20950,20950,20900,11
|
|
20241008,125600,648339000,20950,20950,20950,20950,8
|
|
20241008,125500,648171400,20950,20900,20950,20900,64
|
|
20241008,125400,646830650,20950,21000,21000,20950,278
|
|
20241008,125300,641006200,21000,21000,21000,21000,15
|
|
20241008,125200,640691200,20950,20950,21000,20950,19
|
|
20241008,125100,640292300,21000,21000,21000,21000,10
|
|
20241008,125000,640082300,21000,21000,21000,21000,13
|
|
20241008,124900,639809300,21000,21000,21000,21000,16
|
|
20241008,124800,639473300,21000,21000,21000,21000,11
|
|
20241008,124700,639242300,20950,20950,21000,20950,36
|
|
20241008,124600,638487600,21000,21000,21000,21000,13
|
|
20241008,124500,638214600,21000,21000,21000,21000,17
|
|
20241008,124400,637857600,21000,21000,21000,21000,7
|
|
20241008,124300,637710600,21000,21000,21000,20950,620
|
|
20241008,124200,624721100,21000,20950,21000,20950,90
|
|
20241008,124100,622833650,21000,21000,21000,21000,34
|
|
20241008,124000,622119650,21000,21000,21000,21000,30
|
|
20241008,123900,621489650,21000,21000,21000,21000,44
|
|
20241008,123800,620565650,21000,21000,21000,21000,23
|
|
20241008,123700,620082650,21000,21000,21000,20950,26
|
|
20241008,123600,619536700,21000,21000,21000,21000,18
|
|
20241008,123500,619158700,21000,21000,21000,21000,15
|
|
20241008,123400,618843700,21000,20950,21000,20950,11
|
|
20241008,123300,618612750,20950,20950,21000,20950,1272
|
|
20241008,123200,591963650,20900,20950,20950,20900,8
|
|
20241008,123100,591796100,20950,20950,20950,20950,10
|
|
20241008,123000,591586600,20950,20950,20950,20950,11
|
|
20241008,122900,591356150,20950,20950,20950,20950,10
|
|
20241008,122800,591146650,20950,20900,20950,20900,82
|
|
20241008,122700,589432100,20950,20950,20950,20900,56
|
|
20241008,122600,588260800,20950,20950,20950,20950,40
|
|
20241008,122500,587422800,20950,20950,20950,20950,11
|
|
20241008,122400,587192350,20950,20950,20950,20950,15
|
|
20241008,122300,586878100,20950,20950,20950,20900,49
|
|
20241008,122200,585852950,20950,20950,20950,20900,19
|
|
20241008,122100,585454950,20950,21000,21000,20950,1134
|
|
20241008,122000,561697250,21000,21000,21000,21000,23
|
|
20241008,121900,561214250,21000,21000,21000,21000,45
|
|
20241008,121800,560269250,21000,21000,21000,21000,33
|
|
20241008,121700,559576250,21000,21000,21000,20950,13
|
|
20241008,121600,559303300,21000,21000,21000,21000,31
|
|
20241008,121500,558652300,21000,21000,21000,21000,38
|
|
20241008,121400,557854300,21000,21000,21000,21000,7
|
|
20241008,121300,557707300,21000,21000,21000,21000,49
|
|
20241008,121200,556678300,21000,20950,21000,20950,11
|
|
20241008,121100,556447350,21000,21000,21000,21000,11
|
|
20241008,121000,556216350,21000,21000,21000,21000,15
|
|
20241008,120900,555901350,21000,21000,21000,21000,14
|
|
20241008,120800,555607350,21000,21000,21000,21000,4
|
|
20241008,120700,555523350,21000,20950,21000,20950,410
|
|
20241008,120600,546932900,21000,21000,21000,21000,3
|
|
20241008,120500,546869900,20950,21000,21000,20950,74
|
|
20241008,120400,545318650,21000,21000,21000,21000,39
|
|
20241008,120300,544499650,21000,21000,21000,21000,20
|
|
20241008,120200,544079650,21000,20950,21000,20950,25
|
|
20241008,120100,543554950,21000,21000,21000,21000,19
|
|
20241008,120000,543155950,21000,20950,21000,20950,133
|
|
20241008,115900,540369450,20950,20950,20950,20950,1508
|
|
20241008,115800,508776850,20950,20950,20950,20950,3
|
|
20241008,115700,508714000,20950,20950,20950,20950,26
|
|
20241008,115600,508169300,20950,20900,20950,20900,4
|
|
20241008,115500,508085550,20950,20900,20950,20900,119
|
|
20241008,115400,505597500,20950,20950,20950,20900,64
|
|
20241008,115300,504259000,20950,20950,20950,20950,18
|
|
20241008,115200,503881900,20950,20900,20950,20900,26
|
|
20241008,115100,503337600,20900,20900,20950,20900,45
|
|
20241008,115000,502395800,20950,20950,20950,20950,19
|
|
20241008,114900,501997750,20950,20950,20950,20950,4
|
|
20241008,114800,501913950,20950,20900,20950,20900,21
|
|
20241008,114700,501474900,20950,20950,20950,20950,3
|
|
20241008,114600,501412050,20900,20900,20900,20850,57
|
|
20241008,114500,500220800,20900,20900,20900,20900,0
|
|
20241008,114400,500220800,20900,20900,20900,20900,3
|
|
20241008,114300,500158100,20900,20900,20900,20900,3
|
|
20241008,114200,500095400,20900,20900,20900,20900,804
|
|
20241008,114100,483291800,20900,20950,20950,20900,5
|
|
20241008,114000,483187150,20950,20950,20950,20950,4
|
|
20241008,113900,483103350,20900,20900,20900,20900,50
|
|
20241008,113800,482058350,20950,20950,20950,20900,109
|
|
20241008,113700,479779800,20950,20950,20950,20950,44
|
|
20241008,113600,478858000,20900,20950,20950,20900,38
|
|
20241008,113500,478061950,20900,20900,20950,20900,165
|
|
20241008,113400,474612600,20950,20950,20950,20950,27
|
|
20241008,113300,474046950,20950,20950,20950,20950,0
|
|
20241008,113200,474046950,20950,20900,20950,20900,70
|
|
20241008,113100,472581400,20950,20950,20950,20900,42
|
|
20241008,113000,471701550,20950,20950,20950,20950,56
|
|
20241008,112900,470528350,20950,20950,20950,20950,3
|
|
20241008,112800,470465500,20900,20900,20950,20900,91
|
|
20241008,112700,468562100,20900,20900,20950,20900,64
|
|
20241008,112600,467223100,20950,20900,20950,20900,41
|
|
20241008,112500,466366000,20900,20900,20900,20900,0
|
|
20241008,112400,466366000,20900,20900,20900,20900,610
|
|
20241008,112300,453617000,20900,20900,20900,20900,3
|
|
20241008,112200,453554300,20900,20900,20900,20900,3
|
|
20241008,112100,453491600,20900,20900,20900,20850,6
|
|
20241008,112000,453366250,20900,20900,20900,20900,59
|
|
20241008,111900,452133150,20900,20950,20950,20900,497
|
|
20241008,111800,441745500,20950,20950,20950,20950,7
|
|
20241008,111700,441598850,20950,20950,20950,20950,14
|
|
20241008,111600,441305550,20900,20950,20950,20900,4
|
|
20241008,111500,441221800,20900,20950,20950,20850,1178
|
|
20241008,111400,416601550,20950,20950,20950,20950,4
|
|
20241008,111300,416517750,20950,20950,20950,20950,23
|
|
20241008,111200,416035900,20950,20950,20950,20950,3
|
|
20241008,111100,415973050,20950,20900,20950,20900,19
|
|
20241008,111000,415575050,20950,20950,20950,20950,9
|
|
20241008,110900,415386500,20950,20950,20950,20950,0
|
|
20241008,110800,415386500,20950,20950,20950,20950,4
|
|
20241008,110700,415302700,20950,20950,20950,20950,3
|
|
20241008,110600,415239850,20900,20900,20950,20900,101
|
|
20241008,110500,413128800,20950,20950,20950,20950,4
|
|
20241008,110400,413045000,20900,20950,20950,20900,167
|
|
20241008,110300,409553950,20950,20950,20950,20950,21
|
|
20241008,110200,409114000,20950,20950,20950,20950,8
|
|
20241008,110100,408946400,20950,20900,20950,20900,43
|
|
20241008,110000,408045650,20950,20950,20950,20950,14
|
|
20241008,105900,407752350,20950,20950,20950,20950,4
|
|
20241008,105800,407668550,20900,20950,20950,20900,79
|
|
20241008,105700,406015850,20950,20950,20950,20950,0
|
|
20241008,105600,406015850,20950,20950,20950,20950,3
|
|
20241008,105500,405953000,20900,20950,20950,20900,340
|
|
20241008,105400,398830050,20950,20950,20950,20950,3
|
|
20241008,105300,398767200,20950,20950,20950,20950,4
|
|
20241008,105200,398683400,20950,20950,20950,20950,3
|
|
20241008,105100,398620550,20900,20900,20900,20900,64
|
|
20241008,105000,397282950,20900,20950,20950,20900,4
|
|
20241008,104900,397199200,20950,20950,20950,20950,4
|
|
20241008,104800,397115400,20950,20950,20950,20950,18
|
|
20241008,104700,396738300,20900,20900,20900,20900,52
|
|
20241008,104600,395651500,20900,20900,20900,20900,24
|
|
20241008,104500,395149900,20850,20900,20900,20850,37
|
|
20241008,104400,394376700,20900,20900,20900,20900,96
|
|
20241008,104300,392370300,20900,20900,20900,20900,18
|
|
20241008,104200,391994100,20900,20900,20900,20900,3
|
|
20241008,104100,391931400,20900,20900,20900,20900,37
|
|
20241008,104000,391158100,20850,20850,20850,20850,1
|
|
20241008,103900,391137250,20900,20900,20900,20900,276
|
|
20241008,103800,385368850,20900,20900,20900,20900,3
|
|
20241008,103700,385306150,20900,20900,20900,20900,4
|
|
20241008,103600,385222550,20900,20900,20900,20900,21
|
|
20241008,103500,384783650,20850,20900,20900,20850,23
|
|
20241008,103400,384303900,20900,20900,20900,20900,50
|
|
20241008,103300,383258900,20900,20900,20900,20850,758
|
|
20241008,103200,367417600,20950,20900,20950,20900,84
|
|
20241008,103100,365661850,20950,20950,20950,20900,63
|
|
20241008,103000,364343200,20900,20950,20950,20900,104
|
|
20241008,102900,362164450,20950,20950,20950,20900,151
|
|
20241008,102800,359004850,20900,20950,21000,20900,69
|
|
20241008,102700,357561350,20950,20950,21000,20900,154
|
|
20241008,102600,354338800,20950,20950,20950,20950,15
|
|
20241008,102500,354024550,20950,20950,20950,20900,30
|
|
20241008,102400,353396100,20950,20950,20950,20900,121
|
|
20241008,102300,350861200,20950,20950,20950,20950,15
|
|
20241008,102200,350546950,20950,20950,20950,20950,29
|
|
20241008,102100,349939400,20950,20950,20950,20950,4
|
|
20241008,102000,349855600,20950,20950,20950,20900,110
|
|
20241008,101900,347551650,20950,20950,20950,20950,317
|
|
20241008,101800,340910500,21000,21000,21000,21000,37
|
|
20241008,101700,340133500,21000,21000,21000,21000,8
|
|
20241008,101600,339965500,20950,20950,20950,20950,2
|
|
20241008,101500,339923600,21000,21000,21000,21000,4
|
|
20241008,101400,339839600,21000,21000,21000,21000,8
|
|
20241008,101300,339671600,21000,21000,21000,21000,3
|
|
20241008,101200,339608600,21000,21000,21000,21000,51
|
|
20241008,101100,338537600,21000,21050,21050,21000,1246
|
|
20241008,101000,312371450,21050,21050,21050,21050,10
|
|
20241008,100900,312160950,21050,21050,21050,21050,272
|
|
20241008,100800,306435350,21050,21050,21050,21050,209
|
|
20241008,100700,302035900,21050,21050,21050,21050,21
|
|
20241008,100600,301593850,21050,21000,21100,21000,56
|
|
20241008,100500,300414950,21000,21050,21050,21000,193
|
|
20241008,100400,296353200,21100,21050,21100,21050,556
|
|
20241008,100300,284649350,21100,21000,21100,21000,627
|
|
20241008,100200,271452650,21050,21050,21050,21050,4
|
|
20241008,100100,271368450,21000,21000,21050,21000,542
|
|
20241008,100000,259961250,21050,21000,21050,21000,758
|
|
20241008,095900,244042500,21000,21000,21050,21000,640
|
|
20241008,095800,230602450,21000,21050,21050,21000,26
|
|
20241008,095700,230055700,20950,21000,21000,20950,1388
|
|
20241008,095600,200923400,21000,21000,21000,21000,54
|
|
20241008,095500,199789400,21000,21000,21050,21000,793
|
|
20241008,095400,183136350,21000,21000,21000,21000,3
|
|
20241008,095300,183073350,21000,20950,21000,20950,9
|
|
20241008,095200,182884600,20950,20950,20950,20950,45
|
|
20241008,095100,181941850,20950,20950,20950,20950,174
|
|
20241008,095000,178296550,20950,20950,20950,20950,360
|
|
20241008,094900,170754550,20950,20950,20950,20950,33
|
|
20241008,094800,170063200,20950,20950,20950,20950,124
|
|
20241008,094700,167465400,20900,20950,20950,20900,141
|
|
20241008,094600,164517150,20850,20850,20850,20850,12
|
|
20241008,094500,164266950,20850,20900,20900,20850,59
|
|
20241008,094400,163034750,20850,20900,20900,20850,41
|
|
20241008,094300,162179750,20900,21000,21000,20900,109
|
|
20241008,094200,159899050,21000,21000,21000,20950,117
|
|
20241008,094100,157444700,21000,21000,21000,21000,504
|
|
20241008,094000,146860700,20900,20900,20950,20900,499
|
|
20241008,093900,136430750,20900,20900,20900,20900,17
|
|
20241008,093800,136075450,20900,20900,20900,20900,20
|
|
20241008,093700,135657450,20900,20900,20900,20850,211
|
|
20241008,093600,131254550,20900,20900,20900,20900,3
|
|
20241008,093500,131191850,20850,20900,20900,20850,40
|
|
20241008,093400,130357650,20900,20900,20900,20900,0
|
|
20241008,093300,130357650,20900,20800,20900,20800,136
|
|
20241008,093200,127527000,20850,20900,20900,20850,76
|
|
20241008,093100,125942250,20900,20850,20900,20850,82
|
|
20241008,093000,124232350,20850,20850,20850,20850,21
|
|
20241008,092900,123794500,20800,20850,20850,20800,25
|
|
20241008,092800,123274300,20800,20850,20850,20800,113
|
|
20241008,092700,120922550,20850,20900,20900,20850,45
|
|
20241008,092600,119984050,20900,20850,20900,20850,132
|
|
20241008,092500,117231650,20850,20850,20850,20850,12
|
|
20241008,092400,116981450,20850,20900,20900,20850,158
|
|
20241008,092300,113686050,20850,20900,20900,20850,39
|
|
20241008,092200,112872750,20850,20850,20850,20850,224
|
|
20241008,092100,108202350,20800,20800,20850,20800,269
|
|
20241008,092000,102606950,20800,20800,20800,20800,233
|
|
20241008,091900,97760550,20800,20800,20850,20800,196
|
|
20241008,091800,93683550,20800,20800,20850,20800,67
|
|
20241008,091700,92289800,20800,20800,20800,20800,359
|
|
20241008,091600,84822600,20800,20800,20800,20800,3
|
|
20241008,091500,84760200,20800,20800,20800,20800,497
|
|
20241008,091400,74422600,20850,20850,20850,20850,16
|
|
20241008,091300,74089000,20850,20850,20850,20850,3
|
|
20241008,091200,74026450,20800,20850,20850,20800,40
|
|
20241008,091100,73194250,20800,20800,20800,20750,335
|
|
20241008,091000,66226300,20800,20850,20850,20800,212
|
|
20241008,090900,61816400,20850,20800,20850,20800,14
|
|
20241008,090800,61525000,20800,20850,20850,20800,235
|
|
20241008,090700,56629100,20850,20850,20900,20850,82
|
|
20241008,090600,54919250,20850,21000,21000,20850,118
|
|
20241008,090500,52454700,20850,21050,21100,20850,1172
|
|
20241008,090400,27817400,21050,20900,21050,20900,255
|
|
20241008,090300,22470050,20900,20850,20900,20800,60
|
|
20241008,090200,21219750,20850,20850,20900,20750,812
|
|
20241008,090100,4280350,20800,20800,20850,20750,86
|
|
20241008,090000,2492100,20850,20750,20850,20750,120
|