598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185500,534009150,21500,21500,21500,21500,288
|
|
20241007,185400,534009150,21500,21500,21500,21500,0
|
|
20241007,185300,534009150,21500,21500,21500,21500,0
|
|
20241007,185200,534009150,21500,21500,21500,21500,0
|
|
20241007,185100,534009150,21500,21500,21500,21500,0
|
|
20241007,185000,534009150,21500,21500,21500,21500,0
|
|
20241007,184900,534009150,21500,21500,21500,21500,0
|
|
20241007,184800,534009150,21500,21500,21500,21500,0
|
|
20241007,184700,534009150,21500,21500,21500,21500,0
|
|
20241007,184600,534009150,21500,21500,21500,21500,0
|
|
20241007,184500,534009150,21500,21500,21500,21500,0
|
|
20241007,184400,534009150,21500,21500,21500,21500,0
|
|
20241007,184300,534009150,21500,21500,21500,21500,0
|
|
20241007,184200,534009150,21500,21500,21500,21500,0
|
|
20241007,184100,534009150,21500,21500,21500,21500,0
|
|
20241007,184000,534009150,21500,21500,21500,21500,0
|
|
20241007,183900,534009150,21500,21500,21500,21500,0
|
|
20241007,183800,534009150,21500,21500,21500,21500,0
|
|
20241007,183700,534009150,21500,21500,21500,21500,0
|
|
20241007,183600,534009150,21500,21500,21500,21500,0
|
|
20241007,183500,534009150,21500,21500,21500,21500,0
|
|
20241007,183400,534009150,21500,21500,21500,21500,0
|
|
20241007,183300,534009150,21500,21500,21500,21500,0
|
|
20241007,183200,534009150,21500,21500,21500,21500,0
|
|
20241007,183100,534009150,21500,21500,21500,21500,0
|
|
20241007,183000,534009150,21500,21500,21500,21500,0
|
|
20241007,182900,534009150,21500,21500,21500,21500,0
|
|
20241007,182800,534009150,21500,21500,21500,21500,0
|
|
20241007,182700,534009150,21500,21500,21500,21500,0
|
|
20241007,182600,534009150,21500,21500,21500,21500,0
|
|
20241007,182500,534009150,21500,21500,21500,21500,288
|
|
20241007,182400,534009150,21500,21500,21500,21500,0
|
|
20241007,182300,534009150,21500,21500,21500,21500,0
|
|
20241007,182200,534009150,21500,21500,21500,21500,0
|
|
20241007,182100,534009150,21500,21500,21500,21500,0
|
|
20241007,182000,534009150,21500,21500,21500,21500,0
|
|
20241007,181900,534009150,21500,21500,21500,21500,0
|
|
20241007,181800,534009150,21500,21500,21500,21500,0
|
|
20241007,181700,534009150,21500,21500,21500,21500,0
|
|
20241007,181600,534009150,21500,21500,21500,21500,0
|
|
20241007,181500,534009150,21500,21500,21500,21500,0
|
|
20241007,181400,534009150,21500,21500,21500,21500,0
|
|
20241007,181300,534009150,21500,21500,21500,21500,0
|
|
20241007,181200,534009150,21500,21500,21500,21500,0
|
|
20241007,181100,534009150,21500,21500,21500,21500,0
|
|
20241007,181000,534009150,21500,21500,21500,21500,0
|
|
20241007,180900,534009150,21500,21500,21500,21500,0
|
|
20241007,180800,534009150,21500,21500,21500,21500,0
|
|
20241007,180700,534009150,21500,21500,21500,21500,0
|
|
20241007,180600,534009150,21500,21500,21500,21500,0
|
|
20241007,180500,534009150,21500,21500,21500,21500,0
|
|
20241007,180400,534009150,21500,21500,21500,21500,0
|
|
20241007,180300,534009150,21500,21500,21500,21500,0
|
|
20241007,180200,534009150,21500,21500,21500,21500,0
|
|
20241007,180100,534009150,21500,21500,21500,21500,0
|
|
20241007,180000,534009150,21500,21500,21500,21500,0
|
|
20241007,175900,534009150,21500,21500,21500,21500,0
|
|
20241007,175800,534009150,21500,21500,21500,21500,0
|
|
20241007,175700,534009150,21500,21500,21500,21500,0
|
|
20241007,175600,534009150,21500,21500,21500,21500,0
|
|
20241007,175500,534009150,21500,21500,21500,21500,288
|
|
20241007,175400,534009150,21500,21500,21500,21500,0
|
|
20241007,175300,534009150,21500,21500,21500,21500,0
|
|
20241007,175200,534009150,21500,21500,21500,21500,0
|
|
20241007,175100,534009150,21500,21500,21500,21500,0
|
|
20241007,175000,534009150,21500,21500,21500,21500,0
|
|
20241007,174900,534009150,21500,21500,21500,21500,0
|
|
20241007,174800,534009150,21500,21500,21500,21500,0
|
|
20241007,174700,534009150,21500,21500,21500,21500,0
|
|
20241007,174600,534009150,21500,21500,21500,21500,0
|
|
20241007,174500,534009150,21500,21500,21500,21500,0
|
|
20241007,174400,534009150,21500,21500,21500,21500,0
|
|
20241007,174300,534009150,21500,21500,21500,21500,0
|
|
20241007,174200,534009150,21500,21500,21500,21500,0
|
|
20241007,174100,534009150,21500,21500,21500,21500,0
|
|
20241007,174000,534009150,21500,21500,21500,21500,0
|
|
20241007,173900,534009150,21500,21500,21500,21500,0
|
|
20241007,173800,534009150,21500,21500,21500,21500,0
|
|
20241007,173700,534009150,21500,21500,21500,21500,0
|
|
20241007,173600,534009150,21500,21500,21500,21500,0
|
|
20241007,173500,534009150,21500,21500,21500,21500,0
|
|
20241007,173400,534009150,21500,21500,21500,21500,0
|
|
20241007,173300,534009150,21500,21500,21500,21500,0
|
|
20241007,173200,534009150,21500,21500,21500,21500,0
|
|
20241007,173100,534009150,21500,21500,21500,21500,0
|
|
20241007,173000,534009150,21500,21500,21500,21500,0
|
|
20241007,172900,534009150,21500,21500,21500,21500,0
|
|
20241007,172800,534009150,21500,21500,21500,21500,0
|
|
20241007,172700,534009150,21500,21500,21500,21500,0
|
|
20241007,172600,534009150,21500,21500,21500,21500,0
|
|
20241007,172500,534009150,21500,21500,21500,21500,288
|
|
20241007,172400,534009150,21500,21500,21500,21500,0
|
|
20241007,172300,534009150,21500,21500,21500,21500,0
|
|
20241007,172200,534009150,21500,21500,21500,21500,0
|
|
20241007,172100,534009150,21500,21500,21500,21500,0
|
|
20241007,172000,534009150,21500,21500,21500,21500,0
|
|
20241007,171900,534009150,21500,21500,21500,21500,0
|
|
20241007,171800,534009150,21500,21500,21500,21500,0
|
|
20241007,171700,534009150,21500,21500,21500,21500,0
|
|
20241007,171600,534009150,21500,21500,21500,21500,0
|
|
20241007,171500,534009150,21500,21500,21500,21500,0
|
|
20241007,171400,534009150,21500,21500,21500,21500,0
|
|
20241007,171300,534009150,21500,21500,21500,21500,0
|
|
20241007,171200,534009150,21500,21500,21500,21500,0
|
|
20241007,171100,534009150,21500,21500,21500,21500,0
|
|
20241007,171000,534009150,21500,21500,21500,21500,0
|
|
20241007,170900,534009150,21500,21500,21500,21500,0
|
|
20241007,170800,534009150,21500,21500,21500,21500,0
|
|
20241007,170700,534009150,21500,21500,21500,21500,0
|
|
20241007,170600,534009150,21500,21500,21500,21500,0
|
|
20241007,170500,534009150,21500,21500,21500,21500,0
|
|
20241007,170400,534009150,21500,21500,21500,21500,0
|
|
20241007,170300,534009150,21500,21500,21500,21500,0
|
|
20241007,170200,534009150,21500,21500,21500,21500,0
|
|
20241007,170100,534009150,21500,21500,21500,21500,0
|
|
20241007,170000,534009150,21500,21500,21500,21500,0
|
|
20241007,165900,534009150,21500,21500,21500,21500,0
|
|
20241007,165800,534009150,21500,21500,21500,21500,0
|
|
20241007,165700,534009150,21500,21500,21500,21500,0
|
|
20241007,165600,534009150,21500,21500,21500,21500,0
|
|
20241007,165500,534009150,21500,21500,21500,21500,288
|
|
20241007,165400,534009150,21500,21500,21500,21500,0
|
|
20241007,165300,534009150,21500,21500,21500,21500,0
|
|
20241007,165200,534009150,21500,21500,21500,21500,0
|
|
20241007,165100,534009150,21500,21500,21500,21500,0
|
|
20241007,165000,534009150,21500,21500,21500,21500,0
|
|
20241007,164900,534009150,21500,21500,21500,21500,0
|
|
20241007,164800,534009150,21500,21500,21500,21500,0
|
|
20241007,164700,534009150,21500,21500,21500,21500,0
|
|
20241007,164600,534009150,21500,21500,21500,21500,0
|
|
20241007,164500,534009150,21500,21500,21500,21500,0
|
|
20241007,164400,534009150,21500,21500,21500,21500,0
|
|
20241007,164300,534009150,21500,21500,21500,21500,0
|
|
20241007,164200,534009150,21500,21500,21500,21500,0
|
|
20241007,164100,534009150,21500,21500,21500,21500,0
|
|
20241007,164000,534009150,21500,21500,21500,21500,0
|
|
20241007,163900,534009150,21500,21500,21500,21500,0
|
|
20241007,163800,534009150,21500,21500,21500,21500,0
|
|
20241007,163700,534009150,21500,21500,21500,21500,0
|
|
20241007,163600,534009150,21500,21500,21500,21500,0
|
|
20241007,163500,534009150,21500,21500,21500,21500,0
|
|
20241007,163400,534009150,21500,21500,21500,21500,0
|
|
20241007,163300,534009150,21500,21500,21500,21500,0
|
|
20241007,163200,534009150,21500,21500,21500,21500,0
|
|
20241007,163100,534009150,21500,21500,21500,21500,0
|
|
20241007,163000,534009150,21500,21500,21500,21500,0
|
|
20241007,162900,534009150,21500,21500,21500,21500,0
|
|
20241007,162800,534009150,21500,21500,21500,21500,0
|
|
20241007,162700,534009150,21500,21500,21500,21500,0
|
|
20241007,162600,534009150,21500,21500,21500,21500,0
|
|
20241007,162500,534009150,21500,21500,21500,21500,288
|
|
20241007,162400,534009150,21500,21500,21500,21500,0
|
|
20241007,162300,534009150,21500,21500,21500,21500,0
|
|
20241007,162200,534009150,21500,21500,21500,21500,0
|
|
20241007,162100,534009150,21500,21500,21500,21500,0
|
|
20241007,162000,534009150,21500,21500,21500,21500,0
|
|
20241007,161900,534009150,21500,21500,21500,21500,0
|
|
20241007,161800,534009150,21500,21500,21500,21500,0
|
|
20241007,161700,534009150,21500,21500,21500,21500,0
|
|
20241007,161600,534009150,21500,21500,21500,21500,0
|
|
20241007,161500,534009150,21500,21500,21500,21500,0
|
|
20241007,161400,534009150,21500,21500,21500,21500,0
|
|
20241007,161300,534009150,21500,21500,21500,21500,0
|
|
20241007,161200,534009150,21500,21500,21500,21500,0
|
|
20241007,161100,534009150,21500,21500,21500,21500,0
|
|
20241007,161000,534009150,21500,21500,21500,21500,0
|
|
20241007,160900,534009150,21500,21500,21500,21500,0
|
|
20241007,160800,534009150,21500,21500,21500,21500,0
|
|
20241007,160700,534009150,21500,21500,21500,21500,0
|
|
20241007,160600,534009150,21500,21500,21500,21500,0
|
|
20241007,160500,534009150,21500,21500,21500,21500,0
|
|
20241007,160400,534009150,21500,21500,21500,21500,0
|
|
20241007,160300,534009150,21500,21500,21500,21500,0
|
|
20241007,160200,534009150,21500,21500,21500,21500,0
|
|
20241007,160100,534009150,21500,21500,21500,21500,0
|
|
20241007,160000,534009150,21500,21500,21500,21500,0
|
|
20241007,155900,534009150,21500,21500,21500,21500,0
|
|
20241007,155800,534009150,21500,21500,21500,21500,0
|
|
20241007,155700,534009150,21500,21500,21500,21500,0
|
|
20241007,155600,534009150,21500,21500,21500,21500,0
|
|
20241007,155500,534009150,21500,21500,21500,21500,288
|
|
20241007,155400,534009150,21500,21500,21500,21500,0
|
|
20241007,155300,534009150,21500,21500,21500,21500,0
|
|
20241007,155200,534009150,21500,21500,21500,21500,0
|
|
20241007,155100,534009150,21500,21500,21500,21500,0
|
|
20241007,155000,534009150,21500,21500,21500,21500,0
|
|
20241007,154900,534009150,21500,21500,21500,21500,0
|
|
20241007,154800,534009150,21500,21500,21500,21500,0
|
|
20241007,154700,534009150,21500,21500,21500,21500,0
|
|
20241007,154600,534009150,21500,21500,21500,21500,0
|
|
20241007,154500,534009150,21500,21500,21500,21500,0
|
|
20241007,154400,534009150,21500,21500,21500,21500,0
|
|
20241007,154300,534009150,21500,21500,21500,21500,0
|
|
20241007,154200,534009150,21500,21500,21500,21500,0
|
|
20241007,154100,534009150,21500,21500,21500,21500,0
|
|
20241007,154000,534009150,21500,21500,21500,21500,0
|
|
20241007,153900,534009150,21500,21500,21500,21500,0
|
|
20241007,153800,534009150,21500,21500,21500,21500,0
|
|
20241007,153700,534009150,21500,21500,21500,21500,0
|
|
20241007,153600,534009150,21500,21500,21500,21500,0
|
|
20241007,153500,534009150,21500,21500,21500,21500,0
|
|
20241007,153400,534009150,21500,21500,21500,21500,0
|
|
20241007,153300,534009150,21500,21500,21500,21500,0
|
|
20241007,153200,534009150,21500,21500,21500,21500,0
|
|
20241007,153100,534009150,21500,21500,21500,21500,0
|
|
20241007,153000,534009150,21500,21500,21500,21500,288
|
|
20241007,152900,527817150,21400,21400,21400,21400,0
|
|
20241007,152800,527817150,21400,21400,21400,21400,0
|
|
20241007,152700,527817150,21400,21400,21400,21400,0
|
|
20241007,152600,527817150,21400,21400,21400,21400,0
|
|
20241007,152500,527817150,21400,21400,21400,21400,0
|
|
20241007,152400,527817150,21400,21400,21400,21400,0
|
|
20241007,152300,527817150,21400,21400,21400,21400,0
|
|
20241007,152200,527817150,21400,21400,21400,21400,0
|
|
20241007,152100,527817150,21400,21400,21400,21400,0
|
|
20241007,152000,527817150,21400,21400,21400,21400,0
|
|
20241007,151900,527817150,21400,21400,21400,21400,76
|
|
20241007,151800,526190750,21400,21450,21450,21400,32
|
|
20241007,151700,525504850,21400,21400,21400,21400,20
|
|
20241007,151600,525076850,21400,21400,21400,21400,7
|
|
20241007,151500,524927050,21350,21350,21350,21350,0
|
|
20241007,151400,524927050,21350,21350,21350,21350,0
|
|
20241007,151300,524927050,21350,21350,21350,21350,0
|
|
20241007,151200,524927050,21350,21400,21400,21350,55
|
|
20241007,151100,523751100,21450,21450,21450,21450,0
|
|
20241007,151000,523751100,21450,21450,21450,21450,3
|
|
20241007,150900,523686750,21450,21450,21450,21450,9
|
|
20241007,150800,523493700,21400,21400,21400,21400,30
|
|
20241007,150700,522851700,21450,21450,21450,21450,0
|
|
20241007,150600,522851700,21450,21450,21450,21450,0
|
|
20241007,150500,522851700,21450,21450,21450,21450,0
|
|
20241007,150400,522851700,21450,21400,21450,21400,10
|
|
20241007,150300,522637600,21350,21350,21350,21350,0
|
|
20241007,150200,522637600,21350,21350,21350,21350,0
|
|
20241007,150100,522637600,21350,21350,21350,21350,0
|
|
20241007,150000,522637600,21350,21300,21350,21300,31
|
|
20241007,145900,521975800,21400,21400,21400,21400,100
|
|
20241007,145800,519835800,21300,21300,21300,21300,0
|
|
20241007,145700,519835800,21300,21300,21300,21300,0
|
|
20241007,145600,519835800,21300,21300,21300,21300,2
|
|
20241007,145500,519793200,21300,21300,21300,21300,3
|
|
20241007,145400,519729300,21400,21300,21400,21300,148
|
|
20241007,145300,516576250,21350,21350,21350,21350,0
|
|
20241007,145200,516576250,21350,21300,21350,21300,10
|
|
20241007,145100,516362900,21350,21350,21350,21350,0
|
|
20241007,145000,516362900,21350,21350,21350,21350,0
|
|
20241007,144900,516362900,21350,21350,21350,21350,215
|
|
20241007,144800,511772650,21350,21350,21350,21350,100
|
|
20241007,144700,509637650,21350,21350,21350,21350,85
|
|
20241007,144600,507822900,21350,21350,21350,21350,0
|
|
20241007,144500,507822900,21350,21350,21350,21350,6
|
|
20241007,144400,507694800,21400,21400,21400,21400,20
|
|
20241007,144300,507266800,21450,21450,21450,21450,0
|
|
20241007,144200,507266800,21450,21450,21450,21450,0
|
|
20241007,144100,507266800,21450,21450,21450,21450,0
|
|
20241007,144000,507266800,21450,21400,21450,21400,6
|
|
20241007,143900,507138350,21400,21400,21400,21400,100
|
|
20241007,143800,504998350,21400,21400,21400,21400,0
|
|
20241007,143700,504998350,21400,21400,21400,21400,0
|
|
20241007,143600,504998350,21400,21400,21400,21400,0
|
|
20241007,143500,504998350,21400,21400,21400,21400,0
|
|
20241007,143400,504998350,21400,21400,21400,21400,26
|
|
20241007,143300,504441950,21350,21350,21350,21350,1
|
|
20241007,143200,504420600,21400,21400,21400,21400,18
|
|
20241007,143100,504035400,21400,21400,21400,21400,1
|
|
20241007,143000,504014000,21350,21350,21350,21350,0
|
|
20241007,142900,504014000,21350,21350,21350,21350,0
|
|
20241007,142800,504014000,21350,21350,21350,21350,0
|
|
20241007,142700,504014000,21350,21350,21350,21350,3
|
|
20241007,142600,503949950,21350,21350,21350,21350,11
|
|
20241007,142500,503715100,21350,21350,21350,21350,0
|
|
20241007,142400,503715100,21350,21350,21350,21350,56
|
|
20241007,142300,502519500,21350,21350,21350,21350,0
|
|
20241007,142200,502519500,21350,21350,21350,21350,0
|
|
20241007,142100,502519500,21350,21350,21350,21350,0
|
|
20241007,142000,502519500,21350,21350,21350,21350,0
|
|
20241007,141900,502519500,21350,21350,21350,21350,230
|
|
20241007,141800,497609000,21350,21250,21350,21200,2988
|
|
20241007,141700,433995050,21300,21300,21300,21300,0
|
|
20241007,141600,433995050,21300,21300,21300,21300,0
|
|
20241007,141500,433995050,21300,21300,21300,21300,1
|
|
20241007,141400,433973750,21300,21300,21300,21300,0
|
|
20241007,141300,433973750,21300,21300,21300,21300,0
|
|
20241007,141200,433973750,21300,21300,21300,21300,0
|
|
20241007,141100,433973750,21300,21300,21300,21300,0
|
|
20241007,141000,433973750,21300,21300,21300,21300,1
|
|
20241007,140900,433952450,21300,21300,21300,21300,0
|
|
20241007,140800,433952450,21300,21300,21300,21300,0
|
|
20241007,140700,433952450,21300,21300,21300,21300,0
|
|
20241007,140600,433952450,21300,21300,21300,21300,2
|
|
20241007,140500,433909850,21350,21350,21350,21350,0
|
|
20241007,140400,433909850,21350,21300,21350,21200,360
|
|
20241007,140300,426238950,21250,21250,21250,21250,0
|
|
20241007,140200,426238950,21250,21250,21250,21250,28
|
|
20241007,140100,425643950,21150,21150,21150,21150,0
|
|
20241007,140000,425643950,21150,21150,21150,21150,0
|
|
20241007,135900,425643950,21150,21150,21150,21150,0
|
|
20241007,135800,425643950,21150,21150,21150,21150,0
|
|
20241007,135700,425643950,21150,21150,21150,21150,0
|
|
20241007,135600,425643950,21150,21150,21150,21150,1
|
|
20241007,135500,425622800,21300,21250,21300,21250,31
|
|
20241007,135400,424963800,21250,21250,21250,21250,0
|
|
20241007,135300,424963800,21250,21250,21250,21250,0
|
|
20241007,135200,424963800,21250,21250,21250,21250,0
|
|
20241007,135100,424963800,21250,21250,21250,21250,0
|
|
20241007,135000,424963800,21250,21250,21250,21250,30
|
|
20241007,134900,424326300,21150,21200,21200,21150,30
|
|
20241007,134800,423690750,21250,21250,21250,21250,0
|
|
20241007,134700,423690750,21250,21250,21250,21250,0
|
|
20241007,134600,423690750,21250,21250,21250,21250,0
|
|
20241007,134500,423690750,21250,21250,21250,21250,3
|
|
20241007,134400,423627000,21250,21250,21300,21250,5
|
|
20241007,134300,423520650,21250,21200,21250,21200,316
|
|
20241007,134200,416818150,21150,21150,21150,21150,0
|
|
20241007,134100,416818150,21150,21150,21150,21150,0
|
|
20241007,134000,416818150,21150,21150,21150,21150,24
|
|
20241007,133900,416310550,21300,21300,21300,21300,0
|
|
20241007,133800,416310550,21300,21250,21300,21250,22
|
|
20241007,133700,415842450,21100,21100,21100,21100,0
|
|
20241007,133600,415842450,21100,21150,21150,21100,810
|
|
20241007,133500,398735450,21200,21200,21200,21200,492
|
|
20241007,133400,388305050,21250,21250,21250,21250,0
|
|
20241007,133300,388305050,21250,21250,21250,21250,52
|
|
20241007,133200,387200050,21250,21250,21250,21250,21
|
|
20241007,133100,386753800,21250,21250,21250,21250,1
|
|
20241007,133000,386732550,21250,21250,21250,21250,0
|
|
20241007,132900,386732550,21250,21250,21250,21250,0
|
|
20241007,132800,386732550,21250,21250,21250,21250,29
|
|
20241007,132700,386116300,21250,21250,21250,21250,0
|
|
20241007,132600,386116300,21250,21250,21250,21250,1
|
|
20241007,132500,386095050,21250,21250,21250,21250,0
|
|
20241007,132400,386095050,21250,21250,21250,21250,0
|
|
20241007,132300,386095050,21250,21250,21250,21250,0
|
|
20241007,132200,386095050,21250,21250,21250,21250,0
|
|
20241007,132100,386095050,21250,21250,21250,21250,50
|
|
20241007,132000,385032550,21300,21300,21300,21300,0
|
|
20241007,131900,385032550,21300,21250,21300,21250,151
|
|
20241007,131800,381823750,21250,21250,21250,21250,0
|
|
20241007,131700,381823750,21250,21250,21250,21250,0
|
|
20241007,131600,381823750,21250,21250,21250,21250,50
|
|
20241007,131500,380761250,21300,21300,21300,21300,0
|
|
20241007,131400,380761250,21300,21300,21300,21300,0
|
|
20241007,131300,380761250,21300,21300,21300,21300,0
|
|
20241007,131200,380761250,21300,21300,21300,21300,1
|
|
20241007,131100,380739950,21300,21300,21300,21300,0
|
|
20241007,131000,380739950,21300,21300,21300,21300,0
|
|
20241007,130900,380739950,21300,21300,21300,21300,0
|
|
20241007,130800,380739950,21300,21300,21300,21300,0
|
|
20241007,130700,380739950,21300,21300,21300,21300,0
|
|
20241007,130600,380739950,21300,21300,21300,21300,0
|
|
20241007,130500,380739950,21300,21300,21300,21300,0
|
|
20241007,130400,380739950,21300,21300,21300,21300,1
|
|
20241007,130300,380718650,21200,21200,21200,21200,0
|
|
20241007,130200,380718650,21200,21200,21200,21200,32
|
|
20241007,130100,380040250,21250,21250,21250,21250,0
|
|
20241007,130000,380040250,21250,21250,21250,21250,0
|
|
20241007,125900,380040250,21250,21250,21250,21250,0
|
|
20241007,125800,380040250,21250,21250,21250,21250,8
|
|
20241007,125700,379870250,21250,21250,21250,21250,42
|
|
20241007,125600,378977750,21200,21200,21200,21200,0
|
|
20241007,125500,378977750,21200,21200,21200,21200,1
|
|
20241007,125400,378956550,21250,21250,21250,21250,0
|
|
20241007,125300,378956550,21250,21250,21250,21250,0
|
|
20241007,125200,378956550,21250,21250,21250,21250,20
|
|
20241007,125100,378531550,21300,21300,21300,21300,0
|
|
20241007,125000,378531550,21300,21300,21300,21300,0
|
|
20241007,124900,378531550,21300,21300,21300,21300,0
|
|
20241007,124800,378531550,21300,21300,21300,21300,0
|
|
20241007,124700,378531550,21300,21300,21300,21300,0
|
|
20241007,124600,378531550,21300,21300,21300,21300,0
|
|
20241007,124500,378531550,21300,21300,21300,21300,0
|
|
20241007,124400,378531550,21300,21300,21300,21300,0
|
|
20241007,124300,378531550,21300,21300,21300,21300,30
|
|
20241007,124200,377892550,21300,21300,21300,21300,25
|
|
20241007,124100,377360050,21300,21300,21300,21300,0
|
|
20241007,124000,377360050,21300,21300,21300,21300,0
|
|
20241007,123900,377360050,21300,21300,21300,21300,0
|
|
20241007,123800,377360050,21300,21300,21300,21300,0
|
|
20241007,123700,377360050,21300,21300,21300,21300,1
|
|
20241007,123600,377338750,21200,21200,21200,21200,0
|
|
20241007,123500,377338750,21200,21200,21200,21200,0
|
|
20241007,123400,377338750,21200,21200,21200,21200,0
|
|
20241007,123300,377338750,21200,21200,21200,21200,10
|
|
20241007,123200,377126750,21350,21350,21350,21350,1
|
|
20241007,123100,377105400,21350,21300,21350,21300,286
|
|
20241007,123000,371011000,21150,21300,21300,21150,1000
|
|
20241007,122900,349843800,21400,21300,21400,21300,31
|
|
20241007,122800,349183000,21300,21350,21350,21200,841
|
|
20241007,122700,331313450,21450,21450,21450,21450,23
|
|
20241007,122600,330820100,21450,21450,21450,21450,0
|
|
20241007,122500,330820100,21450,21450,21450,21450,0
|
|
20241007,122400,330820100,21450,21300,21450,21300,46
|
|
20241007,122300,329836850,21300,21400,21400,21300,1000
|
|
20241007,122200,308524200,21500,21500,21500,21500,23
|
|
20241007,122100,308029700,21500,21350,21500,21350,88
|
|
20241007,122000,306146950,21450,21400,21450,21400,343
|
|
20241007,121900,298796750,21400,21300,21400,21300,209
|
|
20241007,121800,294338300,21300,21300,21300,21300,111
|
|
20241007,121700,291974000,21300,21400,21400,21300,303
|
|
20241007,121600,285508650,21400,21400,21400,21400,288
|
|
20241007,121500,279345450,21400,21400,21400,21400,2
|
|
20241007,121400,279302650,21350,21300,21350,21300,343
|
|
20241007,121300,271979650,21300,21300,21300,21300,55
|
|
20241007,121200,270808150,21350,21350,21350,21300,23
|
|
20241007,121100,270318150,21300,21300,21350,21300,76
|
|
20241007,121000,268698750,21350,21350,21350,21350,0
|
|
20241007,120900,268698750,21350,21300,21350,21300,995
|
|
20241007,120800,247505200,21250,21250,21250,21250,280
|
|
20241007,120700,241555200,21200,21200,21200,21200,8
|
|
20241007,120600,241385600,21200,21200,21200,21200,320
|
|
20241007,120500,234601600,21200,21100,21200,21100,855
|
|
20241007,120400,216545400,21000,21000,21000,21000,0
|
|
20241007,120300,216545400,21000,21000,21000,21000,1
|
|
20241007,120200,216524400,21000,21000,21000,21000,0
|
|
20241007,120100,216524400,21000,21000,21000,21000,0
|
|
20241007,120000,216524400,21000,21000,21000,21000,0
|
|
20241007,115900,216524400,21000,21000,21000,21000,0
|
|
20241007,115800,216524400,21000,21000,21000,21000,10
|
|
20241007,115700,216314400,21000,21000,21000,21000,0
|
|
20241007,115600,216314400,21000,21000,21000,21000,100
|
|
20241007,115500,214214400,21000,21050,21050,21000,418
|
|
20241007,115400,205416350,21050,21050,21050,21050,0
|
|
20241007,115300,205416350,21050,21050,21050,21050,0
|
|
20241007,115200,205416350,21050,21050,21050,21050,0
|
|
20241007,115100,205416350,21050,21050,21050,21050,0
|
|
20241007,115000,205416350,21050,21050,21050,21050,0
|
|
20241007,114900,205416350,21050,21050,21050,21050,0
|
|
20241007,114800,205416350,21050,21050,21050,21050,8
|
|
20241007,114700,205247950,21100,21050,21100,21050,56
|
|
20241007,114600,204068750,21050,21050,21050,21050,0
|
|
20241007,114500,204068750,21050,21050,21050,21050,0
|
|
20241007,114400,204068750,21050,21050,21050,21050,0
|
|
20241007,114300,204068750,21050,21050,21050,21050,0
|
|
20241007,114200,204068750,21050,21050,21050,21050,0
|
|
20241007,114100,204068750,21050,21050,21050,21050,14
|
|
20241007,114000,203774050,21050,21050,21050,21050,0
|
|
20241007,113900,203774050,21050,21050,21050,21050,0
|
|
20241007,113800,203774050,21050,21050,21050,21050,0
|
|
20241007,113700,203774050,21050,21050,21050,21050,35
|
|
20241007,113600,203037300,21050,21050,21050,21050,0
|
|
20241007,113500,203037300,21050,21050,21050,21050,0
|
|
20241007,113400,203037300,21050,21050,21050,21050,3
|
|
20241007,113300,202974150,21000,21000,21000,21000,0
|
|
20241007,113200,202974150,21000,21000,21000,21000,0
|
|
20241007,113100,202974150,21000,21000,21000,21000,0
|
|
20241007,113000,202974150,21000,21000,21000,21000,40
|
|
20241007,112900,202134150,21000,21000,21000,21000,0
|
|
20241007,112800,202134150,21000,21000,21000,21000,0
|
|
20241007,112700,202134150,21000,21000,21000,21000,0
|
|
20241007,112600,202134150,21000,21000,21000,21000,300
|
|
20241007,112500,195834150,21000,21000,21000,21000,50
|
|
20241007,112400,194784150,21000,21000,21000,21000,0
|
|
20241007,112300,194784150,21000,21000,21000,21000,0
|
|
20241007,112200,194784150,21000,21050,21050,21000,203
|
|
20241007,112100,190511600,21050,21050,21050,21050,0
|
|
20241007,112000,190511600,21050,21050,21050,21050,0
|
|
20241007,111900,190511600,21050,21050,21050,21050,0
|
|
20241007,111800,190511600,21050,21050,21050,21050,0
|
|
20241007,111700,190511600,21050,21050,21050,21050,31
|
|
20241007,111600,189859050,21150,21100,21150,21100,60
|
|
20241007,111500,188592550,21100,21100,21100,21100,0
|
|
20241007,111400,188592550,21100,21100,21100,21100,50
|
|
20241007,111300,187537550,21100,21100,21100,21100,100
|
|
20241007,111200,185427550,21150,21150,21150,21150,1
|
|
20241007,111100,185406400,21100,21100,21100,21100,0
|
|
20241007,111000,185406400,21100,21100,21100,21100,0
|
|
20241007,110900,185406400,21100,21100,21100,21100,96
|
|
20241007,110800,183380800,21100,21100,21100,21100,0
|
|
20241007,110700,183380800,21100,21100,21100,21100,105
|
|
20241007,110600,181165300,21100,21100,21100,21100,0
|
|
20241007,110500,181165300,21100,21100,21100,21100,1
|
|
20241007,110400,181144200,21050,21050,21050,21050,0
|
|
20241007,110300,181144200,21050,21050,21100,21050,479
|
|
20241007,110200,171051250,21000,21000,21000,21000,0
|
|
20241007,110100,171051250,21000,21000,21000,21000,0
|
|
20241007,110000,171051250,21000,21000,21000,21000,0
|
|
20241007,105900,171051250,21000,21000,21000,21000,3
|
|
20241007,105800,170988250,20950,20950,20950,20950,0
|
|
20241007,105700,170988250,20950,20950,20950,20950,0
|
|
20241007,105600,170988250,20950,20950,20950,20950,29
|
|
20241007,105500,170380700,20950,20950,20950,20950,0
|
|
20241007,105400,170380700,20950,20950,20950,20950,0
|
|
20241007,105300,170380700,20950,20950,20950,20950,0
|
|
20241007,105200,170380700,20950,20950,20950,20950,0
|
|
20241007,105100,170380700,20950,20950,20950,20950,2
|
|
20241007,105000,170338800,20900,20900,20900,20900,0
|
|
20241007,104900,170338800,20900,20900,20900,20900,0
|
|
20241007,104800,170338800,20900,20950,20950,20900,169
|
|
20241007,104700,166799000,20950,20950,20950,20950,28
|
|
20241007,104600,166212400,20950,20950,20950,20950,1
|
|
20241007,104500,166191450,21050,21050,21050,21050,0
|
|
20241007,104400,166191450,21050,21050,21050,21050,0
|
|
20241007,104300,166191450,21050,21050,21050,21050,0
|
|
20241007,104200,166191450,21050,21050,21050,21050,0
|
|
20241007,104100,166191450,21050,21050,21050,21050,0
|
|
20241007,104000,166191450,21050,21050,21050,21050,0
|
|
20241007,103900,166191450,21050,21050,21050,21050,0
|
|
20241007,103800,166191450,21050,21050,21050,21050,0
|
|
20241007,103700,166191450,21050,21000,21050,21000,60
|
|
20241007,103600,164931050,21000,21000,21000,21000,0
|
|
20241007,103500,164931050,21000,21000,21000,21000,0
|
|
20241007,103400,164931050,21000,21000,21000,21000,0
|
|
20241007,103300,164931050,21000,21000,21000,21000,0
|
|
20241007,103200,164931050,21000,21000,21000,21000,410
|
|
20241007,103100,156321050,21000,21000,21000,21000,0
|
|
20241007,103000,156321050,21000,21000,21000,21000,0
|
|
20241007,102900,156321050,21000,21000,21000,21000,87
|
|
20241007,102800,154494050,21050,21050,21050,21050,0
|
|
20241007,102700,154494050,21050,21050,21050,21050,39
|
|
20241007,102600,153673100,20950,20950,20950,20950,0
|
|
20241007,102500,153673100,20950,20950,20950,20950,0
|
|
20241007,102400,153673100,20950,20950,20950,20950,0
|
|
20241007,102300,153673100,20950,20950,20950,20950,29
|
|
20241007,102200,153065550,20950,21000,21000,20950,500
|
|
20241007,102100,142590050,21050,21050,21050,21050,0
|
|
20241007,102000,142590050,21050,21050,21050,21050,0
|
|
20241007,101900,142590050,21050,21050,21050,21050,0
|
|
20241007,101800,142590050,21050,21050,21050,21050,0
|
|
20241007,101700,142590050,21050,21050,21050,21050,0
|
|
20241007,101600,142590050,21050,21050,21050,21050,0
|
|
20241007,101500,142590050,21050,21050,21050,21050,1
|
|
20241007,101400,142569000,21050,21050,21050,21050,45
|
|
20241007,101300,141621750,21000,21000,21000,21000,3
|
|
20241007,101200,141558750,21000,21000,21000,21000,62
|
|
20241007,101100,140256750,20950,20950,20950,20950,0
|
|
20241007,101000,140256750,20950,20900,20950,20900,233
|
|
20241007,100900,135382650,20900,20900,20900,20850,1106
|
|
20241007,100800,112317700,20900,20900,20900,20900,1072
|
|
20241007,100700,89912900,20900,20900,20900,20900,0
|
|
20241007,100600,89912900,20900,20900,20900,20900,0
|
|
20241007,100500,89912900,20900,20900,20900,20900,0
|
|
20241007,100400,89912900,20900,20900,20900,20900,2
|
|
20241007,100300,89871100,20900,20900,20900,20900,0
|
|
20241007,100200,89871100,20900,20900,20900,20900,84
|
|
20241007,100100,88115500,20900,20900,20900,20900,1
|
|
20241007,100000,88094600,20900,20900,20900,20900,1
|
|
20241007,095900,88073700,20900,20900,20950,20900,47
|
|
20241007,095800,87091350,20850,20850,20850,20850,5
|
|
20241007,095700,86987100,20900,20900,20900,20900,0
|
|
20241007,095600,86987100,20900,20900,20900,20900,238
|
|
20241007,095500,82012900,20900,20900,20900,20900,105
|
|
20241007,095400,79818400,20900,20900,20900,20900,70
|
|
20241007,095300,78355400,20950,20950,20950,20950,0
|
|
20241007,095200,78355400,20950,20950,20950,20950,47
|
|
20241007,095100,77370750,21000,21000,21000,21000,0
|
|
20241007,095000,77370750,21000,21000,21000,21000,1
|
|
20241007,094900,77349750,21000,21000,21000,21000,0
|
|
20241007,094800,77349750,21000,21000,21000,21000,0
|
|
20241007,094700,77349750,21000,21050,21050,20900,79
|
|
20241007,094600,75694750,21000,21000,21000,21000,1
|
|
20241007,094500,75673750,20950,20950,20950,20950,0
|
|
20241007,094400,75673750,20950,20950,20950,20950,47
|
|
20241007,094300,74689100,20950,20950,20950,20950,3
|
|
20241007,094200,74626250,20950,20950,20950,20950,33
|
|
20241007,094100,73934900,20950,20950,20950,20950,0
|
|
20241007,094000,73934900,20950,20950,20950,20950,0
|
|
20241007,093900,73934900,20950,20950,20950,20950,100
|
|
20241007,093800,71839900,20900,20900,20900,20900,0
|
|
20241007,093700,71839900,20900,21000,21050,20900,252
|
|
20241007,093600,66564700,21000,21050,21050,21000,294
|
|
20241007,093500,60390550,21000,21200,21200,21000,178
|
|
20241007,093400,56644250,21050,21100,21100,21050,119
|
|
20241007,093300,54134300,21050,21050,21050,21050,33
|
|
20241007,093200,53439650,21100,21100,21100,21100,0
|
|
20241007,093100,53439650,21100,21100,21100,21100,0
|
|
20241007,093000,53439650,21100,21100,21100,21100,50
|
|
20241007,092900,52384650,21100,21150,21150,21100,80
|
|
20241007,092800,50694150,21100,21100,21100,21100,0
|
|
20241007,092700,50694150,21100,21100,21100,21100,0
|
|
20241007,092600,50694150,21100,21100,21100,21100,0
|
|
20241007,092500,50694150,21100,21100,21100,21100,0
|
|
20241007,092400,50694150,21100,21100,21100,21100,0
|
|
20241007,092300,50694150,21100,21100,21200,21100,19
|
|
20241007,092200,50293050,21200,21200,21200,21200,0
|
|
20241007,092100,50293050,21200,21100,21200,21050,149
|
|
20241007,092000,47153950,21100,21200,21200,21100,33
|
|
20241007,091900,46457250,21100,21100,21100,21100,0
|
|
20241007,091800,46457250,21100,21100,21100,21100,0
|
|
20241007,091700,46457250,21100,21100,21100,21100,0
|
|
20241007,091600,46457250,21100,21100,21100,21100,943
|
|
20241007,091500,26559950,21100,21100,21200,21100,118
|
|
20241007,091400,24070050,21200,21200,21200,21200,0
|
|
20241007,091300,24070050,21200,21200,21200,21150,182
|
|
20241007,091200,20214150,21200,21200,21200,21200,0
|
|
20241007,091100,20214150,21200,21200,21200,21200,0
|
|
20241007,091000,20214150,21200,21200,21200,21200,79
|
|
20241007,090900,18539350,21100,21100,21100,21100,6
|
|
20241007,090800,18412750,21050,21050,21050,21050,0
|
|
20241007,090700,18412750,21050,21050,21050,21050,8
|
|
20241007,090600,18244350,21050,21100,21100,21000,245
|
|
20241007,090500,13076200,21150,21150,21150,21150,101
|
|
20241007,090400,10940050,21150,21150,21150,21150,200
|
|
20241007,090300,6710050,21150,21150,21150,21150,50
|
|
20241007,090200,5652550,21150,21250,21250,21150,16
|
|
20241007,090100,5312650,21150,21200,21250,21150,249
|
|
20241007,090000,42300,21150,21150,21150,21150,2
|