598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185500,781618950,21400,21400,21400,21400,401
|
|
20241024,185400,781618950,21400,21400,21400,21400,0
|
|
20241024,185300,781618950,21400,21400,21400,21400,0
|
|
20241024,185200,781618950,21400,21400,21400,21400,0
|
|
20241024,185100,781618950,21400,21400,21400,21400,0
|
|
20241024,185000,781618950,21400,21400,21400,21400,0
|
|
20241024,184900,781618950,21400,21400,21400,21400,0
|
|
20241024,184800,781618950,21400,21400,21400,21400,0
|
|
20241024,184700,781618950,21400,21400,21400,21400,0
|
|
20241024,184600,781618950,21400,21400,21400,21400,0
|
|
20241024,184500,781618950,21400,21400,21400,21400,0
|
|
20241024,184400,781618950,21400,21400,21400,21400,0
|
|
20241024,184300,781618950,21400,21400,21400,21400,0
|
|
20241024,184200,781618950,21400,21400,21400,21400,0
|
|
20241024,184100,781618950,21400,21400,21400,21400,0
|
|
20241024,184000,781618950,21400,21400,21400,21400,0
|
|
20241024,183900,781618950,21400,21400,21400,21400,0
|
|
20241024,183800,781618950,21400,21400,21400,21400,0
|
|
20241024,183700,781618950,21400,21400,21400,21400,0
|
|
20241024,183600,781618950,21400,21400,21400,21400,0
|
|
20241024,183500,781618950,21400,21400,21400,21400,0
|
|
20241024,183400,781618950,21400,21400,21400,21400,0
|
|
20241024,183300,781618950,21400,21400,21400,21400,0
|
|
20241024,183200,781618950,21400,21400,21400,21400,0
|
|
20241024,183100,781618950,21400,21400,21400,21400,0
|
|
20241024,183000,781618950,21400,21400,21400,21400,0
|
|
20241024,182900,781618950,21400,21400,21400,21400,0
|
|
20241024,182800,781618950,21400,21400,21400,21400,0
|
|
20241024,182700,781618950,21400,21400,21400,21400,0
|
|
20241024,182600,781618950,21400,21400,21400,21400,0
|
|
20241024,182500,781618950,21400,21400,21400,21400,401
|
|
20241024,182400,781618950,21400,21400,21400,21400,0
|
|
20241024,182300,781618950,21400,21400,21400,21400,0
|
|
20241024,182200,781618950,21400,21400,21400,21400,0
|
|
20241024,182100,781618950,21400,21400,21400,21400,0
|
|
20241024,182000,781618950,21400,21400,21400,21400,0
|
|
20241024,181900,781618950,21400,21400,21400,21400,0
|
|
20241024,181800,781618950,21400,21400,21400,21400,0
|
|
20241024,181700,781618950,21400,21400,21400,21400,0
|
|
20241024,181600,781618950,21400,21400,21400,21400,0
|
|
20241024,181500,781618950,21400,21400,21400,21400,0
|
|
20241024,181400,781618950,21400,21400,21400,21400,0
|
|
20241024,181300,781618950,21400,21400,21400,21400,0
|
|
20241024,181200,781618950,21400,21400,21400,21400,0
|
|
20241024,181100,781618950,21400,21400,21400,21400,0
|
|
20241024,181000,781618950,21400,21400,21400,21400,0
|
|
20241024,180900,781618950,21400,21400,21400,21400,0
|
|
20241024,180800,781618950,21400,21400,21400,21400,0
|
|
20241024,180700,781618950,21400,21400,21400,21400,0
|
|
20241024,180600,781618950,21400,21400,21400,21400,0
|
|
20241024,180500,781618950,21400,21400,21400,21400,0
|
|
20241024,180400,781618950,21400,21400,21400,21400,0
|
|
20241024,180300,781618950,21400,21400,21400,21400,0
|
|
20241024,180200,781618950,21400,21400,21400,21400,0
|
|
20241024,180100,781618950,21400,21400,21400,21400,0
|
|
20241024,180000,781618950,21400,21400,21400,21400,0
|
|
20241024,175900,781618950,21400,21400,21400,21400,0
|
|
20241024,175800,781618950,21400,21400,21400,21400,0
|
|
20241024,175700,781618950,21400,21400,21400,21400,0
|
|
20241024,175600,781618950,21400,21400,21400,21400,0
|
|
20241024,175500,781618950,21400,21400,21400,21400,401
|
|
20241024,175400,781618950,21400,21400,21400,21400,0
|
|
20241024,175300,781618950,21400,21400,21400,21400,0
|
|
20241024,175200,781618950,21400,21400,21400,21400,0
|
|
20241024,175100,781618950,21400,21400,21400,21400,0
|
|
20241024,175000,781618950,21400,21400,21400,21400,0
|
|
20241024,174900,781618950,21400,21400,21400,21400,0
|
|
20241024,174800,781618950,21400,21400,21400,21400,0
|
|
20241024,174700,781618950,21400,21400,21400,21400,0
|
|
20241024,174600,781618950,21400,21400,21400,21400,0
|
|
20241024,174500,781618950,21400,21400,21400,21400,0
|
|
20241024,174400,781618950,21400,21400,21400,21400,0
|
|
20241024,174300,781618950,21400,21400,21400,21400,0
|
|
20241024,174200,781618950,21400,21400,21400,21400,0
|
|
20241024,174100,781618950,21400,21400,21400,21400,0
|
|
20241024,174000,781618950,21400,21400,21400,21400,0
|
|
20241024,173900,781618950,21400,21400,21400,21400,0
|
|
20241024,173800,781618950,21400,21400,21400,21400,0
|
|
20241024,173700,781618950,21400,21400,21400,21400,0
|
|
20241024,173600,781618950,21400,21400,21400,21400,0
|
|
20241024,173500,781618950,21400,21400,21400,21400,0
|
|
20241024,173400,781618950,21400,21400,21400,21400,0
|
|
20241024,173300,781618950,21400,21400,21400,21400,0
|
|
20241024,173200,781618950,21400,21400,21400,21400,0
|
|
20241024,173100,781618950,21400,21400,21400,21400,0
|
|
20241024,173000,781618950,21400,21400,21400,21400,0
|
|
20241024,172900,781618950,21400,21400,21400,21400,0
|
|
20241024,172800,781618950,21400,21400,21400,21400,0
|
|
20241024,172700,781618950,21400,21400,21400,21400,0
|
|
20241024,172600,781618950,21400,21400,21400,21400,0
|
|
20241024,172500,781618950,21400,21400,21400,21400,401
|
|
20241024,172400,781618950,21400,21400,21400,21400,0
|
|
20241024,172300,781618950,21400,21400,21400,21400,0
|
|
20241024,172200,781618950,21400,21400,21400,21400,0
|
|
20241024,172100,781618950,21400,21400,21400,21400,0
|
|
20241024,172000,781618950,21400,21400,21400,21400,0
|
|
20241024,171900,781618950,21400,21400,21400,21400,0
|
|
20241024,171800,781618950,21400,21400,21400,21400,0
|
|
20241024,171700,781618950,21400,21400,21400,21400,0
|
|
20241024,171600,781618950,21400,21400,21400,21400,0
|
|
20241024,171500,781618950,21400,21400,21400,21400,0
|
|
20241024,171400,781618950,21400,21400,21400,21400,0
|
|
20241024,171300,781618950,21400,21400,21400,21400,0
|
|
20241024,171200,781618950,21400,21400,21400,21400,0
|
|
20241024,171100,781618950,21400,21400,21400,21400,0
|
|
20241024,171000,781618950,21400,21400,21400,21400,0
|
|
20241024,170900,781618950,21400,21400,21400,21400,0
|
|
20241024,170800,781618950,21400,21400,21400,21400,0
|
|
20241024,170700,781618950,21400,21400,21400,21400,0
|
|
20241024,170600,781618950,21400,21400,21400,21400,0
|
|
20241024,170500,781618950,21400,21400,21400,21400,0
|
|
20241024,170400,781618950,21400,21400,21400,21400,0
|
|
20241024,170300,781618950,21400,21400,21400,21400,0
|
|
20241024,170200,781618950,21400,21400,21400,21400,0
|
|
20241024,170100,781618950,21400,21400,21400,21400,0
|
|
20241024,170000,781618950,21400,21400,21400,21400,0
|
|
20241024,165900,781618950,21400,21400,21400,21400,0
|
|
20241024,165800,781618950,21400,21400,21400,21400,0
|
|
20241024,165700,781618950,21400,21400,21400,21400,0
|
|
20241024,165600,781618950,21400,21400,21400,21400,0
|
|
20241024,165500,781618950,21400,21400,21400,21400,401
|
|
20241024,165400,781618950,21400,21400,21400,21400,0
|
|
20241024,165300,781618950,21400,21400,21400,21400,0
|
|
20241024,165200,781618950,21400,21400,21400,21400,0
|
|
20241024,165100,781618950,21400,21400,21400,21400,0
|
|
20241024,165000,781618950,21400,21400,21400,21400,0
|
|
20241024,164900,781618950,21400,21400,21400,21400,0
|
|
20241024,164800,781618950,21400,21400,21400,21400,0
|
|
20241024,164700,781618950,21400,21400,21400,21400,0
|
|
20241024,164600,781618950,21400,21400,21400,21400,0
|
|
20241024,164500,781618950,21400,21400,21400,21400,0
|
|
20241024,164400,781618950,21400,21400,21400,21400,0
|
|
20241024,164300,781618950,21400,21400,21400,21400,0
|
|
20241024,164200,781618950,21400,21400,21400,21400,0
|
|
20241024,164100,781618950,21400,21400,21400,21400,0
|
|
20241024,164000,781618950,21400,21400,21400,21400,0
|
|
20241024,163900,781618950,21400,21400,21400,21400,0
|
|
20241024,163800,781618950,21400,21400,21400,21400,0
|
|
20241024,163700,781618950,21400,21400,21400,21400,0
|
|
20241024,163600,781618950,21400,21400,21400,21400,0
|
|
20241024,163500,781618950,21400,21400,21400,21400,0
|
|
20241024,163400,781618950,21400,21400,21400,21400,0
|
|
20241024,163300,781618950,21400,21400,21400,21400,0
|
|
20241024,163200,781618950,21400,21400,21400,21400,0
|
|
20241024,163100,781618950,21400,21400,21400,21400,0
|
|
20241024,163000,781618950,21400,21400,21400,21400,0
|
|
20241024,162900,781618950,21400,21400,21400,21400,0
|
|
20241024,162800,781618950,21400,21400,21400,21400,0
|
|
20241024,162700,781618950,21400,21400,21400,21400,0
|
|
20241024,162600,781618950,21400,21400,21400,21400,0
|
|
20241024,162500,781618950,21400,21400,21400,21400,401
|
|
20241024,162400,781618950,21400,21400,21400,21400,0
|
|
20241024,162300,781618950,21400,21400,21400,21400,0
|
|
20241024,162200,781618950,21400,21400,21400,21400,0
|
|
20241024,162100,781618950,21400,21400,21400,21400,0
|
|
20241024,162000,781618950,21400,21400,21400,21400,0
|
|
20241024,161900,781618950,21400,21400,21400,21400,0
|
|
20241024,161800,781618950,21400,21400,21400,21400,0
|
|
20241024,161700,781618950,21400,21400,21400,21400,0
|
|
20241024,161600,781618950,21400,21400,21400,21400,0
|
|
20241024,161500,781618950,21400,21400,21400,21400,0
|
|
20241024,161400,781618950,21400,21400,21400,21400,0
|
|
20241024,161300,781618950,21400,21400,21400,21400,0
|
|
20241024,161200,781618950,21400,21400,21400,21400,0
|
|
20241024,161100,781618950,21400,21400,21400,21400,0
|
|
20241024,161000,781618950,21400,21400,21400,21400,0
|
|
20241024,160900,781618950,21400,21400,21400,21400,0
|
|
20241024,160800,781618950,21400,21400,21400,21400,0
|
|
20241024,160700,781618950,21400,21400,21400,21400,0
|
|
20241024,160600,781618950,21400,21400,21400,21400,0
|
|
20241024,160500,781618950,21400,21400,21400,21400,0
|
|
20241024,160400,781618950,21400,21400,21400,21400,0
|
|
20241024,160300,781618950,21400,21400,21400,21400,0
|
|
20241024,160200,781618950,21400,21400,21400,21400,0
|
|
20241024,160100,781618950,21400,21400,21400,21400,0
|
|
20241024,160000,781618950,21400,21400,21400,21400,0
|
|
20241024,155900,781618950,21400,21400,21400,21400,0
|
|
20241024,155800,781618950,21400,21400,21400,21400,0
|
|
20241024,155700,781618950,21400,21400,21400,21400,0
|
|
20241024,155600,781618950,21400,21400,21400,21400,0
|
|
20241024,155500,781618950,21400,21400,21400,21400,401
|
|
20241024,155400,781618950,21400,21400,21400,21400,0
|
|
20241024,155300,781618950,21400,21400,21400,21400,0
|
|
20241024,155200,781618950,21400,21400,21400,21400,0
|
|
20241024,155100,781618950,21400,21400,21400,21400,0
|
|
20241024,155000,781618950,21400,21400,21400,21400,0
|
|
20241024,154900,781618950,21400,21400,21400,21400,0
|
|
20241024,154800,781618950,21400,21400,21400,21400,0
|
|
20241024,154700,781618950,21400,21400,21400,21400,0
|
|
20241024,154600,781618950,21400,21400,21400,21400,0
|
|
20241024,154500,781618950,21400,21400,21400,21400,0
|
|
20241024,154400,781618950,21400,21400,21400,21400,0
|
|
20241024,154300,781618950,21400,21400,21400,21400,0
|
|
20241024,154200,781618950,21400,21400,21400,21400,0
|
|
20241024,154100,781618950,21400,21400,21400,21400,0
|
|
20241024,154000,781618950,21400,21400,21400,21400,0
|
|
20241024,153900,781618950,21400,21400,21400,21400,0
|
|
20241024,153800,781618950,21400,21400,21400,21400,0
|
|
20241024,153700,781618950,21400,21400,21400,21400,0
|
|
20241024,153600,781618950,21400,21400,21400,21400,0
|
|
20241024,153500,781618950,21400,21400,21400,21400,0
|
|
20241024,153400,781618950,21400,21400,21400,21400,0
|
|
20241024,153300,781618950,21400,21400,21400,21400,0
|
|
20241024,153200,781618950,21400,21400,21400,21400,0
|
|
20241024,153100,781618950,21400,21400,21400,21400,0
|
|
20241024,153000,781618950,21400,21400,21400,21400,401
|
|
20241024,152900,773037550,21500,21500,21500,21500,0
|
|
20241024,152800,773037550,21500,21500,21500,21500,0
|
|
20241024,152700,773037550,21500,21500,21500,21500,0
|
|
20241024,152600,773037550,21500,21500,21500,21500,0
|
|
20241024,152500,773037550,21500,21500,21500,21500,0
|
|
20241024,152400,773037550,21500,21500,21500,21500,0
|
|
20241024,152300,773037550,21500,21500,21500,21500,0
|
|
20241024,152200,773037550,21500,21500,21500,21500,0
|
|
20241024,152100,773037550,21500,21500,21500,21500,0
|
|
20241024,152000,773037550,21500,21500,21500,21500,0
|
|
20241024,151900,773037550,21500,21500,21500,21450,72
|
|
20241024,151800,771491950,21500,21500,21500,21500,0
|
|
20241024,151700,771491950,21500,21500,21500,21500,2
|
|
20241024,151600,771448950,21450,21450,21450,21450,44
|
|
20241024,151500,770505150,21500,21500,21500,21500,73
|
|
20241024,151400,768935650,21550,21550,21550,21550,1
|
|
20241024,151300,768914100,21500,21550,21550,21500,6
|
|
20241024,151200,768785050,21500,21500,21500,21500,19
|
|
20241024,151100,768376550,21500,21500,21500,21500,0
|
|
20241024,151000,768376550,21500,21500,21550,21500,21
|
|
20241024,150900,767924550,21500,21500,21500,21500,0
|
|
20241024,150800,767924550,21500,21500,21500,21500,50
|
|
20241024,150700,766849550,21500,21500,21500,21500,83
|
|
20241024,150600,765065050,21500,21500,21500,21500,46
|
|
20241024,150500,764076050,21550,21550,21550,21550,0
|
|
20241024,150400,764076050,21550,21550,21550,21550,0
|
|
20241024,150300,764076050,21550,21550,21550,21550,25
|
|
20241024,150200,763537300,21600,21600,21600,21600,0
|
|
20241024,150100,763537300,21600,21600,21600,21600,30
|
|
20241024,150000,762889300,21500,21550,21600,21500,129
|
|
20241024,145900,760108300,21650,21600,21650,21600,306
|
|
20241024,145800,753494700,21600,21600,21600,21600,18
|
|
20241024,145700,753105900,21600,21600,21600,21600,40
|
|
20241024,145600,752241900,21550,21550,21550,21550,100
|
|
20241024,145500,750086900,21550,21550,21550,21550,18
|
|
20241024,145400,749699000,21550,21500,21550,21400,238
|
|
20241024,145300,744592900,21550,21600,21600,21550,94
|
|
20241024,145200,742564650,21600,21600,21600,21600,1
|
|
20241024,145100,742543050,21600,21600,21600,21600,59
|
|
20241024,145000,741268650,21600,21600,21600,21600,0
|
|
20241024,144900,741268650,21600,21600,21600,21500,378
|
|
20241024,144800,733127700,21600,21650,21650,21600,23
|
|
20241024,144700,732630000,21600,21550,21600,21550,49
|
|
20241024,144600,731571650,21600,21600,21600,21600,126
|
|
20241024,144500,728850050,21650,21650,21650,21650,0
|
|
20241024,144400,728850050,21650,21650,21650,21650,19
|
|
20241024,144300,728438700,21650,21600,21650,21550,165
|
|
20241024,144200,724880650,21600,21600,21600,21600,0
|
|
20241024,144100,724880650,21600,21600,21600,21600,46
|
|
20241024,144000,723887050,21600,21600,21600,21550,123
|
|
20241024,143900,721230900,21550,21550,21550,21550,49
|
|
20241024,143800,720174950,21600,21600,21600,21600,52
|
|
20241024,143700,719051750,21550,21600,21600,21550,127
|
|
20241024,143600,716311550,21600,21600,21600,21600,0
|
|
20241024,143500,716311550,21600,21600,21600,21600,33
|
|
20241024,143400,715598750,21600,21600,21600,21600,37
|
|
20241024,143300,714799550,21650,21600,21650,21600,60
|
|
20241024,143200,713502650,21600,21600,21600,21600,43
|
|
20241024,143100,712573850,21650,21650,21650,21650,52
|
|
20241024,143000,711448050,21600,21700,21700,21600,95
|
|
20241024,142900,709391900,21650,21650,21650,21650,0
|
|
20241024,142800,709391900,21650,21650,21650,21650,51
|
|
20241024,142700,708287750,21650,21650,21650,21650,94
|
|
20241024,142600,706252650,21650,21650,21650,21650,18
|
|
20241024,142500,705862950,21650,21650,21650,21650,36
|
|
20241024,142400,705083550,21650,21650,21650,21650,51
|
|
20241024,142300,703979400,21650,21650,21650,21650,0
|
|
20241024,142200,703979400,21650,21650,21650,21650,56
|
|
20241024,142100,702767000,21650,21650,21650,21650,34
|
|
20241024,142000,702030900,21650,21650,21650,21650,0
|
|
20241024,141900,702030900,21650,21600,21650,21600,111
|
|
20241024,141800,699629850,21600,21600,21600,21600,37
|
|
20241024,141700,698830650,21600,21600,21600,21600,45
|
|
20241024,141600,697858650,21600,21600,21600,21600,0
|
|
20241024,141500,697858650,21600,21600,21600,21600,50
|
|
20241024,141400,696778650,21600,21600,21600,21600,47
|
|
20241024,141300,695763450,21600,21600,21600,21600,0
|
|
20241024,141200,695763450,21600,21600,21600,21600,33
|
|
20241024,141100,695050650,21600,21600,21600,21550,66
|
|
20241024,141000,693625200,21600,21600,21600,21600,0
|
|
20241024,140900,693625200,21600,21600,21600,21600,41
|
|
20241024,140800,692739600,21600,21600,21650,21600,128
|
|
20241024,140700,689972150,21600,21600,21600,21600,10
|
|
20241024,140600,689756150,21600,21650,21650,21600,146
|
|
20241024,140500,686600200,21600,21600,21600,21600,0
|
|
20241024,140400,686600200,21600,21700,21750,21600,173
|
|
20241024,140300,682850500,21700,21700,21700,21700,37
|
|
20241024,140200,682047600,21700,21700,21700,21700,39
|
|
20241024,140100,681201300,21700,21700,21700,21700,88
|
|
20241024,140000,679291700,21700,21700,21700,21700,2
|
|
20241024,135900,679248300,21700,21700,21700,21700,39
|
|
20241024,135800,678402000,21700,21700,21700,21700,45
|
|
20241024,135700,677425500,21700,21700,21700,21700,18
|
|
20241024,135600,677034900,21700,21700,21700,21700,0
|
|
20241024,135500,677034900,21700,21700,21700,21650,36
|
|
20241024,135400,676255400,21650,21650,21650,21650,83
|
|
20241024,135300,674458450,21700,21600,21700,21600,148
|
|
20241024,135200,671259850,21650,21700,21700,21600,110
|
|
20241024,135100,668876750,21750,21750,21750,21750,49
|
|
20241024,135000,667811000,21750,21750,21750,21750,18
|
|
20241024,134900,667419500,21650,21650,21650,21650,20
|
|
20241024,134800,666986500,21650,21750,21750,21650,229
|
|
20241024,134700,662019850,21750,21750,21750,21750,0
|
|
20241024,134600,662019850,21750,21750,21750,21750,51
|
|
20241024,134500,660910600,21700,21700,21700,21700,10
|
|
20241024,134400,660693600,21700,21700,21700,21700,0
|
|
20241024,134300,660693600,21700,21700,21700,21700,143
|
|
20241024,134200,657590500,21750,21750,21750,21750,113
|
|
20241024,134100,655132750,21750,21750,21750,21750,1
|
|
20241024,134000,655111000,21750,21750,21750,21750,51
|
|
20241024,133900,654001750,21750,21750,21750,21750,53
|
|
20241024,133800,652849000,21750,21750,21750,21750,78
|
|
20241024,133700,651152500,21750,21750,21750,21750,104
|
|
20241024,133600,648890500,21800,21800,21800,21800,37
|
|
20241024,133500,648083900,21800,21800,21800,21800,52
|
|
20241024,133400,646950300,21750,21800,21800,21750,106
|
|
20241024,133300,644639950,21800,21800,21800,21800,42
|
|
20241024,133200,643724350,21800,21800,21800,21800,83
|
|
20241024,133100,641914950,21800,21800,21800,21800,0
|
|
20241024,133000,641914950,21800,21800,21800,21800,47
|
|
20241024,132900,640890350,21800,21800,21800,21800,0
|
|
20241024,132800,640890350,21800,21800,21800,21800,18
|
|
20241024,132700,640497950,21700,21800,21800,21700,133
|
|
20241024,132600,637605800,21800,21750,21800,21750,98
|
|
20241024,132500,635471900,21800,21800,21800,21800,1
|
|
20241024,132400,635450100,21800,21750,21800,21750,115
|
|
20241024,132300,632947950,21800,21750,21800,21750,61
|
|
20241024,132200,631618650,21800,21800,21800,21800,52
|
|
20241024,132100,630485050,21850,21850,21850,21850,18
|
|
20241024,132000,630091750,21800,21800,21800,21800,37
|
|
20241024,131900,629285150,21800,21800,21800,21800,45
|
|
20241024,131800,628304150,21750,21750,21750,21750,5
|
|
20241024,131700,628195400,21800,21800,21800,21800,64
|
|
20241024,131600,626800200,21800,21800,21800,21800,31
|
|
20241024,131500,626124400,21800,21800,21800,21800,100
|
|
20241024,131400,623944400,21800,21800,21800,21800,115
|
|
20241024,131300,621437400,21800,21800,21800,21750,44
|
|
20241024,131200,620478700,21800,21800,21800,21800,0
|
|
20241024,131100,620478700,21800,21750,21800,21750,83
|
|
20241024,131000,618671500,21750,21800,21800,21750,22
|
|
20241024,130900,618192100,21750,21750,21750,21750,58
|
|
20241024,130800,616930600,21750,21750,21750,21750,20
|
|
20241024,130700,616495600,21750,21750,21750,21750,97
|
|
20241024,130600,614385850,21800,21750,21800,21750,55
|
|
20241024,130500,613188650,21750,21750,21750,21750,6
|
|
20241024,130400,613058150,21750,21750,21750,21750,50
|
|
20241024,130300,611970650,21750,21750,21750,21750,68
|
|
20241024,130200,610491650,21750,21750,21750,21750,0
|
|
20241024,130100,610491650,21750,21750,21750,21750,34
|
|
20241024,130000,609752150,21750,21750,21750,21750,40
|
|
20241024,125900,608882150,21750,21750,21750,21750,18
|
|
20241024,125800,608490650,21700,21700,21700,21700,158
|
|
20241024,125700,605062050,21750,21750,21750,21750,36
|
|
20241024,125600,604279050,21750,21800,21800,21750,60
|
|
20241024,125500,602973150,21700,21700,21700,21700,9
|
|
20241024,125400,602777850,21750,21750,21750,21750,44
|
|
20241024,125300,601820850,21750,21750,21750,21750,43
|
|
20241024,125200,600885600,21800,21750,21800,21750,71
|
|
20241024,125100,599340450,21800,21800,21800,21800,31
|
|
20241024,125000,598664650,21800,21800,21800,21800,32
|
|
20241024,124900,597967050,21800,21800,21800,21800,1
|
|
20241024,124800,597945250,21800,21800,21800,21800,55
|
|
20241024,124700,596746250,21800,21800,21800,21800,33
|
|
20241024,124600,596026850,21800,21800,21800,21800,0
|
|
20241024,124500,596026850,21800,21800,21800,21800,71
|
|
20241024,124400,594479050,21800,21800,21800,21800,49
|
|
20241024,124300,593410850,21750,21750,21750,21750,76
|
|
20241024,124200,591757850,21700,21700,21700,21700,2
|
|
20241024,124100,591714450,21750,21800,21800,21750,581
|
|
20241024,124000,579076800,21750,21800,21800,21750,74
|
|
20241024,123900,577465750,21750,21750,21750,21750,5
|
|
20241024,123800,577357000,21800,21800,21800,21800,51
|
|
20241024,123700,576245200,21800,21800,21800,21800,64
|
|
20241024,123600,574850000,21750,21800,21800,21750,93
|
|
20241024,123500,572826250,21800,21800,21800,21800,42
|
|
20241024,123400,571910650,21800,21750,21800,21750,73
|
|
20241024,123300,570322000,21750,21750,21750,21750,0
|
|
20241024,123200,570322000,21750,21750,21750,21750,0
|
|
20241024,123100,570322000,21750,21750,21750,21750,80
|
|
20241024,123000,568582000,21800,21800,21800,21800,51
|
|
20241024,122900,567470200,21800,21800,21800,21800,54
|
|
20241024,122800,566293000,21800,21800,21800,21800,5
|
|
20241024,122700,566184000,21800,21800,21850,21800,71
|
|
20241024,122600,564634450,21800,21800,21800,21800,1
|
|
20241024,122500,564612650,21800,21750,21800,21750,80
|
|
20241024,122400,562869150,21750,21750,21750,21750,12
|
|
20241024,122300,562608150,21750,21750,21750,21750,70
|
|
20241024,122200,561085650,21750,21750,21750,21750,43
|
|
20241024,122100,560150400,21750,21750,21750,21750,63
|
|
20241024,122000,558780150,21750,21750,21750,21750,0
|
|
20241024,121900,558780150,21750,21750,21750,21750,54
|
|
20241024,121800,557605650,21750,21700,21750,21700,71
|
|
20241024,121700,556062550,21750,21750,21750,21750,38
|
|
20241024,121600,555236050,21750,21750,21750,21750,89
|
|
20241024,121500,553300300,21750,21750,21750,21750,46
|
|
20241024,121400,552299800,21700,21750,21750,21700,60
|
|
20241024,121300,550995300,21750,21750,21750,21750,64
|
|
20241024,121200,549603300,21750,21750,21750,21750,409
|
|
20241024,121100,540707550,21750,21750,21750,21750,10
|
|
20241024,121000,540490050,21800,21750,21800,21600,501
|
|
20241024,120900,529608500,21800,21800,21800,21800,55
|
|
20241024,120800,528409500,21800,21850,21850,21800,159
|
|
20241024,120700,524940750,21850,21850,21850,21850,0
|
|
20241024,120600,524940750,21850,21800,21850,21800,98
|
|
20241024,120500,522802750,21800,21850,21850,21800,115
|
|
20241024,120400,520292350,21850,21850,21850,21850,0
|
|
20241024,120300,520292350,21850,21850,21850,21850,44
|
|
20241024,120200,519330950,21800,21850,21850,21800,41
|
|
20241024,120100,518435350,21850,21800,21850,21800,75
|
|
20241024,120000,516799450,21800,21800,21800,21800,3
|
|
20241024,115900,516734050,21800,21800,21800,21800,32
|
|
20241024,115800,516036450,21800,21800,21800,21800,57
|
|
20241024,115700,514793850,21800,21800,21800,21800,0
|
|
20241024,115600,514793850,21800,21800,21800,21800,122
|
|
20241024,115500,512134250,21800,21750,21800,21750,51
|
|
20241024,115400,511022500,21800,21800,21800,21800,18
|
|
20241024,115300,510630100,21800,21800,21850,21800,63
|
|
20241024,115200,509256200,21800,21800,21800,21800,56
|
|
20241024,115100,508035400,21800,21800,21800,21800,0
|
|
20241024,115000,508035400,21800,21800,21800,21800,52
|
|
20241024,114900,506901800,21800,21800,21900,21750,177
|
|
20241024,114800,503042700,21800,21850,21900,21800,43
|
|
20241024,114700,502103200,21900,21900,21900,21900,45
|
|
20241024,114600,501117700,21850,21900,21900,21850,50
|
|
20241024,114500,500024700,21800,21850,21900,21800,145
|
|
20241024,114400,496851450,21850,21850,21850,21850,0
|
|
20241024,114300,496851450,21850,21900,21900,21850,67
|
|
20241024,114200,495386600,21900,21900,21900,21800,56
|
|
20241024,114100,494162950,21900,21900,21900,21800,51
|
|
20241024,114000,493048750,21850,21850,21850,21850,89
|
|
20241024,113900,491104100,21850,21850,21850,21850,60
|
|
20241024,113800,489793100,21850,21850,21850,21850,5
|
|
20241024,113700,489683850,21850,21800,21850,21800,43
|
|
20241024,113600,488744400,21800,21850,21850,21800,69
|
|
20241024,113500,487237000,21850,21850,21850,21850,51
|
|
20241024,113400,486122650,21850,21850,21850,21850,0
|
|
20241024,113300,486122650,21850,21850,21850,21850,49
|
|
20241024,113200,485052000,21850,21850,21850,21850,54
|
|
20241024,113100,483872100,21850,21850,21850,21850,0
|
|
20241024,113000,483872100,21850,21850,21850,21850,33
|
|
20241024,112900,483151050,21850,21850,21850,21850,54
|
|
20241024,112800,481971150,21800,21800,21800,21800,23
|
|
20241024,112700,481469750,21850,21800,21850,21800,38
|
|
20241024,112600,480639650,21800,21850,21850,21800,65
|
|
20241024,112500,479220550,21850,21800,21850,21800,44
|
|
20241024,112400,478260400,21850,21850,21850,21850,33
|
|
20241024,112300,477539350,21800,21850,21850,21800,96
|
|
20241024,112200,475441800,21850,21850,21850,21850,38
|
|
20241024,112100,474611500,21850,21850,21850,21850,18
|
|
20241024,112000,474218200,21850,21900,21900,21850,94
|
|
20241024,111900,472161800,21850,21900,21900,21850,4
|
|
20241024,111800,472074350,21900,21900,21900,21900,18
|
|
20241024,111700,471680150,21850,21800,21850,21750,206
|
|
20241024,111600,467182950,21800,21800,21850,21800,75
|
|
20241024,111500,465545600,21850,21850,21850,21850,403
|
|
20241024,111400,456740050,21850,21900,21900,21850,76
|
|
20241024,111300,455076150,21900,21900,21900,21900,32
|
|
20241024,111200,454375350,21900,21900,21900,21900,3
|
|
20241024,111100,454309650,21900,21850,21900,21850,72
|
|
20241024,111000,452732900,21850,21900,21900,21850,53
|
|
20241024,110900,451572250,21900,21900,21900,21900,134
|
|
20241024,110800,448637650,21900,21900,21900,21900,10
|
|
20241024,110700,448418650,21900,21900,21900,21900,58
|
|
20241024,110600,447148450,21900,21900,21900,21900,88
|
|
20241024,110500,445221250,21850,21900,21900,21850,11
|
|
20241024,110400,444980850,21900,21850,21900,21850,132
|
|
20241024,110300,442090550,21900,21850,21900,21850,107
|
|
20241024,110200,439749500,21850,21850,21850,21850,7
|
|
20241024,110100,439596550,21900,21900,21900,21900,36
|
|
20241024,110000,438808150,21900,21900,21900,21900,122
|
|
20241024,105900,436136350,21900,21900,21950,21900,75
|
|
20241024,105800,434493800,21950,21950,21950,21950,52
|
|
20241024,105700,433352400,21950,21850,22000,21850,1186
|
|
20241024,105600,407338750,21850,21800,21850,21800,400
|
|
20241024,105500,398599600,21800,21750,21800,21750,84
|
|
20241024,105400,396768450,21750,21800,21850,21750,467
|
|
20241024,105300,386586650,21800,21800,21800,21800,59
|
|
20241024,105200,385300450,21800,21800,21800,21800,0
|
|
20241024,105100,385300450,21800,21800,21800,21800,88
|
|
20241024,105000,383382050,21800,21750,21800,21750,41
|
|
20241024,104900,382488350,21800,21750,21800,21750,60
|
|
20241024,104800,381182800,21750,21750,21750,21750,1
|
|
20241024,104700,381161050,21700,21550,21750,21550,273
|
|
20241024,104600,375231250,21700,21700,21700,21450,416
|
|
20241024,104500,366247450,21750,21700,21750,21700,91
|
|
20241024,104400,364271200,21700,21750,21750,21700,123
|
|
20241024,104300,361600300,21750,21750,21750,21750,0
|
|
20241024,104200,361600300,21750,21750,21750,21750,56
|
|
20241024,104100,360382300,21750,21750,21750,21750,51
|
|
20241024,104000,359273050,21750,21750,21750,21750,49
|
|
20241024,103900,358207300,21700,21750,21800,21700,271
|
|
20241024,103800,352311800,21750,21700,21750,21700,60
|
|
20241024,103700,351007300,21700,21700,21700,21700,53
|
|
20241024,103600,349857200,21700,21700,21700,21700,78
|
|
20241024,103500,348164600,21750,21750,21750,21750,42
|
|
20241024,103400,347251100,21750,21700,21750,21700,51
|
|
20241024,103300,346141950,21700,21700,21700,21700,10
|
|
20241024,103200,345924950,21750,21750,21750,21700,73
|
|
20241024,103100,344337250,21750,21750,21750,21700,70
|
|
20241024,103000,342814800,21750,21750,21800,21750,70
|
|
20241024,102900,341292050,21800,21700,21800,21700,117
|
|
20241024,102800,338745500,21750,21600,21800,21600,392
|
|
20241024,102700,330219750,21700,21700,21700,21550,618
|
|
20241024,102600,316825300,21650,21650,21650,21650,15
|
|
20241024,102500,316500550,21700,21600,21700,21600,406
|
|
20241024,102400,307708550,21600,21650,21650,21600,69
|
|
20241024,102300,306215200,21600,21650,21650,21600,92
|
|
20241024,102200,304223750,21700,21600,21700,21600,25
|
|
20241024,102100,303683650,21600,21650,21700,21600,320
|
|
20241024,102000,296755450,21650,21550,21650,21550,438
|
|
20241024,101900,287293300,21500,21500,21650,21500,1821
|
|
20241024,101800,248106150,21500,21500,21500,21500,45
|
|
20241024,101700,247138650,21450,21450,21450,21450,2
|
|
20241024,101600,247095750,21500,21450,21500,21450,87
|
|
20241024,101500,245228700,21500,21500,21500,21500,46
|
|
20241024,101400,244239700,21400,21400,21400,21400,0
|
|
20241024,101300,244239700,21400,21500,21500,21400,32
|
|
20241024,101200,243553100,21450,21450,21450,21450,75
|
|
20241024,101100,241944350,21450,21450,21450,21450,38
|
|
20241024,101000,241129250,21450,21450,21450,21450,74
|
|
20241024,100900,239541950,21500,21450,21500,21450,33
|
|
20241024,100800,238833200,21500,21500,21500,21500,1
|
|
20241024,100700,238811700,21500,21500,21500,21500,4
|
|
20241024,100600,238725700,21500,21500,21500,21450,21
|
|
20241024,100500,238274250,21450,21450,21450,21450,10
|
|
20241024,100400,238059750,21500,21500,21500,21500,5
|
|
20241024,100300,237952250,21450,21450,21450,21450,69
|
|
20241024,100200,236472200,21450,21500,21550,21450,61
|
|
20241024,100100,235161350,21500,21550,21550,21500,1558
|
|
20241024,100000,201592550,21600,21600,21600,21600,1
|
|
20241024,095900,201570950,21600,21600,21600,21600,0
|
|
20241024,095800,201570950,21600,21600,21600,21600,149
|
|
20241024,095700,198352550,21600,21600,21600,21600,112
|
|
20241024,095600,195933350,21600,21600,21600,21600,53
|
|
20241024,095500,194788550,21600,21600,21600,21600,77
|
|
20241024,095400,193125350,21600,21600,21600,21600,0
|
|
20241024,095300,193125350,21600,21550,21600,21550,4
|
|
20241024,095200,193039100,21550,21550,21550,21550,132
|
|
20241024,095100,190194500,21550,21600,21600,21550,61
|
|
20241024,095000,188879850,21550,21550,21550,21550,153
|
|
20241024,094900,185582700,21500,21500,21500,21500,4
|
|
20241024,094800,185496700,21600,21600,21600,21600,0
|
|
20241024,094700,185496700,21600,21550,21600,21550,25
|
|
20241024,094600,184956850,21550,21550,21550,21550,114
|
|
20241024,094500,182500150,21500,21500,21500,21500,0
|
|
20241024,094400,182500150,21500,21500,21600,21500,837
|
|
20241024,094300,164479850,21450,21450,21450,21450,30
|
|
20241024,094200,163836350,21500,21500,21500,21500,271
|
|
20241024,094100,158009850,21450,21400,21450,21400,1139
|
|
20241024,094000,133614700,21400,21300,21400,21300,235
|
|
20241024,093900,128601400,21300,21250,21300,21250,3
|
|
20241024,093800,128537600,21300,21300,21300,21300,13
|
|
20241024,093700,128260700,21300,21300,21300,21300,20
|
|
20241024,093600,127834700,21300,21200,21300,21200,251
|
|
20241024,093500,122510000,21300,21300,21300,21300,1
|
|
20241024,093400,122488700,21200,21300,21300,21200,29
|
|
20241024,093300,121872000,21300,21300,21300,21300,19
|
|
20241024,093200,121467300,21300,21300,21300,21200,23
|
|
20241024,093100,120979400,21300,21300,21300,21300,4
|
|
20241024,093000,120894200,21200,21300,21300,21200,12
|
|
20241024,092900,120639500,21300,21300,21300,21300,18
|
|
20241024,092800,120256100,21300,21300,21300,21300,1
|
|
20241024,092700,120234800,21200,21200,21200,21200,1
|
|
20241024,092600,120213600,21300,21200,21300,21200,38
|
|
20241024,092500,119406200,21200,21200,21200,21200,0
|
|
20241024,092400,119406200,21200,21200,21200,21200,7
|
|
20241024,092300,119257800,21250,21250,21250,21250,147
|
|
20241024,092200,116134050,21250,21200,21300,21200,73
|
|
20241024,092100,114583900,21200,21200,21200,21200,6
|
|
20241024,092000,114456700,21300,21300,21300,21300,10
|
|
20241024,091900,114243700,21200,21300,21300,21200,168
|
|
20241024,091800,110680300,21200,21200,21200,21200,27
|
|
20241024,091700,110107900,21200,21350,21350,21200,20
|
|
20241024,091600,109681050,21200,21300,21300,21200,963
|
|
20241024,091500,89190300,21350,21350,21350,21350,18
|
|
20241024,091400,88806000,21400,21400,21400,21400,0
|
|
20241024,091300,88806000,21400,21400,21400,21400,7
|
|
20241024,091200,88656200,21400,21400,21400,21400,131
|
|
20241024,091100,85852800,21400,21400,21450,21400,48
|
|
20241024,091000,84824700,21400,21450,21450,21400,336
|
|
20241024,090900,77627500,21450,21450,21450,21450,1
|
|
20241024,090800,77606050,21500,21450,21500,21450,389
|
|
20241024,090700,69245650,21450,21500,21500,21450,306
|
|
20241024,090600,62674150,21500,21500,21500,21450,902
|
|
20241024,090500,43306750,21500,21500,21500,21500,63
|
|
20241024,090400,41952250,21500,21450,21500,21450,262
|
|
20241024,090300,36331350,21450,21250,21450,21250,649
|
|
20241024,090200,22481250,21100,21200,21200,21100,518
|
|
20241024,090100,11500950,21150,21100,21150,21100,118
|
|
20241024,090000,9010650,21200,21150,21200,21100,426
|