620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191700,405233950,21250,21250,21250,21250,85
|
|
20241022,191600,405233950,21250,21250,21250,21250,0
|
|
20241022,191500,405233950,21250,21250,21250,21250,0
|
|
20241022,191400,405233950,21250,21250,21250,21250,0
|
|
20241022,191300,405233950,21250,21250,21250,21250,0
|
|
20241022,191200,405233950,21250,21250,21250,21250,0
|
|
20241022,191100,405233950,21250,21250,21250,21250,0
|
|
20241022,191000,405233950,21250,21250,21250,21250,0
|
|
20241022,190900,405233950,21250,21250,21250,21250,0
|
|
20241022,190800,405233950,21250,21250,21250,21250,0
|
|
20241022,190700,405233950,21250,21250,21250,21250,0
|
|
20241022,190600,405233950,21250,21250,21250,21250,0
|
|
20241022,190500,405233950,21250,21250,21250,21250,0
|
|
20241022,190400,405233950,21250,21250,21250,21250,0
|
|
20241022,190300,405233950,21250,21250,21250,21250,0
|
|
20241022,190200,405233950,21250,21250,21250,21250,0
|
|
20241022,190100,405233950,21250,21250,21250,21250,0
|
|
20241022,190000,405233950,21250,21250,21250,21250,0
|
|
20241022,185900,405233950,21250,21250,21250,21250,0
|
|
20241022,185800,405233950,21250,21250,21250,21250,0
|
|
20241022,185700,405233950,21250,21250,21250,21250,0
|
|
20241022,185600,405233950,21250,21250,21250,21250,0
|
|
20241022,185500,405233950,21250,21250,21250,21250,0
|
|
20241022,185400,405233950,21250,21250,21250,21250,0
|
|
20241022,185300,405233950,21250,21250,21250,21250,0
|
|
20241022,185200,405233950,21250,21250,21250,21250,0
|
|
20241022,185100,405233950,21250,21250,21250,21250,0
|
|
20241022,185000,405233950,21250,21250,21250,21250,0
|
|
20241022,184900,405233950,21250,21250,21250,21250,0
|
|
20241022,184800,405233950,21250,21250,21250,21250,0
|
|
20241022,184700,405233950,21250,21250,21250,21250,85
|
|
20241022,184600,405233950,21250,21250,21250,21250,0
|
|
20241022,184500,405233950,21250,21250,21250,21250,0
|
|
20241022,184400,405233950,21250,21250,21250,21250,0
|
|
20241022,184300,405233950,21250,21250,21250,21250,0
|
|
20241022,184200,405233950,21250,21250,21250,21250,0
|
|
20241022,184100,405233950,21250,21250,21250,21250,0
|
|
20241022,184000,405233950,21250,21250,21250,21250,0
|
|
20241022,183900,405233950,21250,21250,21250,21250,0
|
|
20241022,183800,405233950,21250,21250,21250,21250,0
|
|
20241022,183700,405233950,21250,21250,21250,21250,0
|
|
20241022,183600,405233950,21250,21250,21250,21250,0
|
|
20241022,183500,405233950,21250,21250,21250,21250,0
|
|
20241022,183400,405233950,21250,21250,21250,21250,0
|
|
20241022,183300,405233950,21250,21250,21250,21250,0
|
|
20241022,183200,405233950,21250,21250,21250,21250,0
|
|
20241022,183100,405233950,21250,21250,21250,21250,0
|
|
20241022,183000,405233950,21250,21250,21250,21250,0
|
|
20241022,182900,405233950,21250,21250,21250,21250,0
|
|
20241022,182800,405233950,21250,21250,21250,21250,0
|
|
20241022,182700,405233950,21250,21250,21250,21250,0
|
|
20241022,182600,405233950,21250,21250,21250,21250,0
|
|
20241022,182500,405233950,21250,21250,21250,21250,0
|
|
20241022,182400,405233950,21250,21250,21250,21250,0
|
|
20241022,182300,405233950,21250,21250,21250,21250,0
|
|
20241022,182200,405233950,21250,21250,21250,21250,0
|
|
20241022,182100,405233950,21250,21250,21250,21250,0
|
|
20241022,182000,405233950,21250,21250,21250,21250,0
|
|
20241022,181900,405233950,21250,21250,21250,21250,0
|
|
20241022,181800,405233950,21250,21250,21250,21250,0
|
|
20241022,181700,405233950,21250,21250,21250,21250,85
|
|
20241022,181600,405233950,21250,21250,21250,21250,0
|
|
20241022,181500,405233950,21250,21250,21250,21250,0
|
|
20241022,181400,405233950,21250,21250,21250,21250,0
|
|
20241022,181300,405233950,21250,21250,21250,21250,0
|
|
20241022,181200,405233950,21250,21250,21250,21250,0
|
|
20241022,181100,405233950,21250,21250,21250,21250,0
|
|
20241022,181000,405233950,21250,21250,21250,21250,0
|
|
20241022,180900,405233950,21250,21250,21250,21250,0
|
|
20241022,180800,405233950,21250,21250,21250,21250,0
|
|
20241022,180700,405233950,21250,21250,21250,21250,0
|
|
20241022,180600,405233950,21250,21250,21250,21250,0
|
|
20241022,180500,405233950,21250,21250,21250,21250,0
|
|
20241022,180400,405233950,21250,21250,21250,21250,0
|
|
20241022,180300,405233950,21250,21250,21250,21250,0
|
|
20241022,180200,405233950,21250,21250,21250,21250,0
|
|
20241022,180100,405233950,21250,21250,21250,21250,0
|
|
20241022,180000,405233950,21250,21250,21250,21250,0
|
|
20241022,175900,405233950,21250,21250,21250,21250,0
|
|
20241022,175800,405233950,21250,21250,21250,21250,0
|
|
20241022,175700,405233950,21250,21250,21250,21250,0
|
|
20241022,175600,405233950,21250,21250,21250,21250,0
|
|
20241022,175500,405233950,21250,21250,21250,21250,0
|
|
20241022,175400,405233950,21250,21250,21250,21250,0
|
|
20241022,175300,405233950,21250,21250,21250,21250,0
|
|
20241022,175200,405233950,21250,21250,21250,21250,0
|
|
20241022,175100,405233950,21250,21250,21250,21250,0
|
|
20241022,175000,405233950,21250,21250,21250,21250,0
|
|
20241022,174900,405233950,21250,21250,21250,21250,0
|
|
20241022,174800,405233950,21250,21250,21250,21250,0
|
|
20241022,174700,405233950,21250,21250,21250,21250,85
|
|
20241022,174600,405233950,21250,21250,21250,21250,0
|
|
20241022,174500,405233950,21250,21250,21250,21250,0
|
|
20241022,174400,405233950,21250,21250,21250,21250,0
|
|
20241022,174300,405233950,21250,21250,21250,21250,0
|
|
20241022,174200,405233950,21250,21250,21250,21250,0
|
|
20241022,174100,405233950,21250,21250,21250,21250,0
|
|
20241022,174000,405233950,21250,21250,21250,21250,0
|
|
20241022,173900,405233950,21250,21250,21250,21250,0
|
|
20241022,173800,405233950,21250,21250,21250,21250,0
|
|
20241022,173700,405233950,21250,21250,21250,21250,0
|
|
20241022,173600,405233950,21250,21250,21250,21250,0
|
|
20241022,173500,405233950,21250,21250,21250,21250,0
|
|
20241022,173400,405233950,21250,21250,21250,21250,0
|
|
20241022,173300,405233950,21250,21250,21250,21250,0
|
|
20241022,173200,405233950,21250,21250,21250,21250,0
|
|
20241022,173100,405233950,21250,21250,21250,21250,0
|
|
20241022,173000,405233950,21250,21250,21250,21250,0
|
|
20241022,172900,405233950,21250,21250,21250,21250,0
|
|
20241022,172800,405233950,21250,21250,21250,21250,0
|
|
20241022,172700,405233950,21250,21250,21250,21250,0
|
|
20241022,172600,405233950,21250,21250,21250,21250,0
|
|
20241022,172500,405233950,21250,21250,21250,21250,0
|
|
20241022,172400,405233950,21250,21250,21250,21250,0
|
|
20241022,172300,405233950,21250,21250,21250,21250,0
|
|
20241022,172200,405233950,21250,21250,21250,21250,0
|
|
20241022,172100,405233950,21250,21250,21250,21250,0
|
|
20241022,172000,405233950,21250,21250,21250,21250,0
|
|
20241022,171900,405233950,21250,21250,21250,21250,0
|
|
20241022,171800,405233950,21250,21250,21250,21250,0
|
|
20241022,171700,405233950,21250,21250,21250,21250,85
|
|
20241022,171600,405233950,21250,21250,21250,21250,0
|
|
20241022,171500,405233950,21250,21250,21250,21250,0
|
|
20241022,171400,405233950,21250,21250,21250,21250,0
|
|
20241022,171300,405233950,21250,21250,21250,21250,0
|
|
20241022,171200,405233950,21250,21250,21250,21250,0
|
|
20241022,171100,405233950,21250,21250,21250,21250,0
|
|
20241022,171000,405233950,21250,21250,21250,21250,0
|
|
20241022,170900,405233950,21250,21250,21250,21250,0
|
|
20241022,170800,405233950,21250,21250,21250,21250,0
|
|
20241022,170700,405233950,21250,21250,21250,21250,0
|
|
20241022,170600,405233950,21250,21250,21250,21250,0
|
|
20241022,170500,405233950,21250,21250,21250,21250,0
|
|
20241022,170400,405233950,21250,21250,21250,21250,0
|
|
20241022,170300,405233950,21250,21250,21250,21250,0
|
|
20241022,170200,405233950,21250,21250,21250,21250,0
|
|
20241022,170100,405233950,21250,21250,21250,21250,0
|
|
20241022,170000,405233950,21250,21250,21250,21250,0
|
|
20241022,165900,405233950,21250,21250,21250,21250,0
|
|
20241022,165800,405233950,21250,21250,21250,21250,0
|
|
20241022,165700,405233950,21250,21250,21250,21250,0
|
|
20241022,165600,405233950,21250,21250,21250,21250,0
|
|
20241022,165500,405233950,21250,21250,21250,21250,0
|
|
20241022,165400,405233950,21250,21250,21250,21250,0
|
|
20241022,165300,405233950,21250,21250,21250,21250,0
|
|
20241022,165200,405233950,21250,21250,21250,21250,0
|
|
20241022,165100,405233950,21250,21250,21250,21250,0
|
|
20241022,165000,405233950,21250,21250,21250,21250,0
|
|
20241022,164900,405233950,21250,21250,21250,21250,0
|
|
20241022,164800,405233950,21250,21250,21250,21250,0
|
|
20241022,164700,405233950,21250,21250,21250,21250,85
|
|
20241022,164600,405233950,21250,21250,21250,21250,0
|
|
20241022,164500,405233950,21250,21250,21250,21250,0
|
|
20241022,164400,405233950,21250,21250,21250,21250,0
|
|
20241022,164300,405233950,21250,21250,21250,21250,0
|
|
20241022,164200,405233950,21250,21250,21250,21250,0
|
|
20241022,164100,405233950,21250,21250,21250,21250,0
|
|
20241022,164000,405233950,21250,21250,21250,21250,0
|
|
20241022,163900,405233950,21250,21250,21250,21250,0
|
|
20241022,163800,405233950,21250,21250,21250,21250,0
|
|
20241022,163700,405233950,21250,21250,21250,21250,0
|
|
20241022,163600,405233950,21250,21250,21250,21250,0
|
|
20241022,163500,405233950,21250,21250,21250,21250,0
|
|
20241022,163400,405233950,21250,21250,21250,21250,0
|
|
20241022,163300,405233950,21250,21250,21250,21250,0
|
|
20241022,163200,405233950,21250,21250,21250,21250,0
|
|
20241022,163100,405233950,21250,21250,21250,21250,0
|
|
20241022,163000,405233950,21250,21250,21250,21250,0
|
|
20241022,162900,405233950,21250,21250,21250,21250,0
|
|
20241022,162800,405233950,21250,21250,21250,21250,0
|
|
20241022,162700,405233950,21250,21250,21250,21250,0
|
|
20241022,162600,405233950,21250,21250,21250,21250,0
|
|
20241022,162500,405233950,21250,21250,21250,21250,0
|
|
20241022,162400,405233950,21250,21250,21250,21250,0
|
|
20241022,162300,405233950,21250,21250,21250,21250,0
|
|
20241022,162200,405233950,21250,21250,21250,21250,0
|
|
20241022,162100,405233950,21250,21250,21250,21250,0
|
|
20241022,162000,405233950,21250,21250,21250,21250,0
|
|
20241022,161900,405233950,21250,21250,21250,21250,0
|
|
20241022,161800,405233950,21250,21250,21250,21250,0
|
|
20241022,161700,405233950,21250,21250,21250,21250,85
|
|
20241022,161600,405233950,21250,21250,21250,21250,0
|
|
20241022,161500,405233950,21250,21250,21250,21250,0
|
|
20241022,161400,405233950,21250,21250,21250,21250,0
|
|
20241022,161300,405233950,21250,21250,21250,21250,0
|
|
20241022,161200,405233950,21250,21250,21250,21250,0
|
|
20241022,161100,405233950,21250,21250,21250,21250,0
|
|
20241022,161000,405233950,21250,21250,21250,21250,0
|
|
20241022,160900,405233950,21250,21250,21250,21250,0
|
|
20241022,160800,405233950,21250,21250,21250,21250,0
|
|
20241022,160700,405233950,21250,21250,21250,21250,0
|
|
20241022,160600,405233950,21250,21250,21250,21250,0
|
|
20241022,160500,405233950,21250,21250,21250,21250,0
|
|
20241022,160400,405233950,21250,21250,21250,21250,0
|
|
20241022,160300,405233950,21250,21250,21250,21250,0
|
|
20241022,160200,405233950,21250,21250,21250,21250,0
|
|
20241022,160100,405233950,21250,21250,21250,21250,0
|
|
20241022,160000,405233950,21250,21250,21250,21250,0
|
|
20241022,155900,405233950,21250,21250,21250,21250,0
|
|
20241022,155800,405233950,21250,21250,21250,21250,0
|
|
20241022,155700,405233950,21250,21250,21250,21250,0
|
|
20241022,155600,405233950,21250,21250,21250,21250,0
|
|
20241022,155500,405233950,21250,21250,21250,21250,0
|
|
20241022,155400,405233950,21250,21250,21250,21250,0
|
|
20241022,155300,405233950,21250,21250,21250,21250,0
|
|
20241022,155200,405233950,21250,21250,21250,21250,0
|
|
20241022,155100,405233950,21250,21250,21250,21250,0
|
|
20241022,155000,405233950,21250,21250,21250,21250,0
|
|
20241022,154900,405233950,21250,21250,21250,21250,0
|
|
20241022,154800,405233950,21250,21250,21250,21250,0
|
|
20241022,154700,405233950,21250,21250,21250,21250,85
|
|
20241022,154600,405233950,21250,21250,21250,21250,0
|
|
20241022,154500,405233950,21250,21250,21250,21250,0
|
|
20241022,154400,405233950,21250,21250,21250,21250,0
|
|
20241022,154300,405233950,21250,21250,21250,21250,0
|
|
20241022,154200,405233950,21250,21250,21250,21250,0
|
|
20241022,154100,405233950,21250,21250,21250,21250,0
|
|
20241022,154000,405233950,21250,21250,21250,21250,0
|
|
20241022,153900,405233950,21250,21250,21250,21250,0
|
|
20241022,153800,405233950,21250,21250,21250,21250,0
|
|
20241022,153700,405233950,21250,21250,21250,21250,0
|
|
20241022,153600,405233950,21250,21250,21250,21250,0
|
|
20241022,153500,405233950,21250,21250,21250,21250,0
|
|
20241022,153400,405233950,21250,21250,21250,21250,0
|
|
20241022,153300,405233950,21250,21250,21250,21250,0
|
|
20241022,153200,405233950,21250,21250,21250,21250,0
|
|
20241022,153100,405233950,21250,21250,21250,21250,0
|
|
20241022,153000,405233950,21250,21250,21250,21250,85
|
|
20241022,152900,403427700,21200,21200,21200,21200,0
|
|
20241022,152800,403427700,21200,21200,21200,21200,0
|
|
20241022,152700,403427700,21200,21200,21200,21200,0
|
|
20241022,152600,403427700,21200,21200,21200,21200,0
|
|
20241022,152500,403427700,21200,21200,21200,21200,0
|
|
20241022,152400,403427700,21200,21200,21200,21200,0
|
|
20241022,152300,403427700,21200,21200,21200,21200,0
|
|
20241022,152200,403427700,21200,21200,21200,21200,0
|
|
20241022,152100,403427700,21200,21200,21200,21200,0
|
|
20241022,152000,403427700,21200,21200,21200,21200,0
|
|
20241022,151900,403427700,21200,21200,21200,21200,0
|
|
20241022,151800,403427700,21200,21200,21200,21200,1
|
|
20241022,151700,403406500,21200,21150,21200,21150,36
|
|
20241022,151600,402645050,21150,21250,21250,21150,102
|
|
20241022,151500,400477650,21150,21150,21150,21150,4
|
|
20241022,151400,400393050,21250,21250,21250,21250,0
|
|
20241022,151300,400393050,21250,21250,21250,21250,0
|
|
20241022,151200,400393050,21250,21250,21250,21250,0
|
|
20241022,151100,400393050,21250,21250,21250,21100,217
|
|
20241022,151000,395809350,21150,21150,21150,21150,3
|
|
20241022,150900,395745900,21250,21250,21250,21250,0
|
|
20241022,150800,395745900,21250,21250,21250,21250,2
|
|
20241022,150700,395703400,21250,21250,21250,21250,472
|
|
20241022,150600,385673400,21150,21150,21150,21150,0
|
|
20241022,150500,385673400,21150,21150,21150,21150,43
|
|
20241022,150400,384763950,21200,21200,21200,21200,32
|
|
20241022,150300,384085550,21250,21250,21250,21250,0
|
|
20241022,150200,384085550,21250,21250,21250,21250,9
|
|
20241022,150100,383894300,21200,21200,21200,21200,3
|
|
20241022,150000,383830700,21250,21250,21250,21250,1
|
|
20241022,145900,383809450,21150,21150,21150,21150,0
|
|
20241022,145800,383809450,21150,21150,21150,21150,0
|
|
20241022,145700,383809450,21150,21150,21150,21150,29
|
|
20241022,145600,383196100,21200,21250,21250,21200,3
|
|
20241022,145500,383132450,21250,21250,21250,21250,0
|
|
20241022,145400,383132450,21250,21250,21250,21250,1
|
|
20241022,145300,383111200,21150,21150,21150,21150,325
|
|
20241022,145200,376237450,21200,21200,21200,21200,50
|
|
20241022,145100,375177450,21200,21200,21200,21200,0
|
|
20241022,145000,375177450,21200,21200,21200,21200,100
|
|
20241022,144900,373057450,21150,21150,21150,21150,0
|
|
20241022,144800,373057450,21150,21250,21250,21150,42
|
|
20241022,144700,372168550,21250,21250,21250,21250,0
|
|
20241022,144600,372168550,21250,21250,21250,21250,0
|
|
20241022,144500,372168550,21250,21250,21250,21250,2
|
|
20241022,144400,372126050,21150,21150,21150,21150,0
|
|
20241022,144300,372126050,21150,21200,21200,21150,640
|
|
20241022,144200,358559300,21250,21250,21250,21250,0
|
|
20241022,144100,358559300,21250,21250,21250,21250,0
|
|
20241022,144000,358559300,21250,21250,21250,21250,0
|
|
20241022,143900,358559300,21250,21250,21250,21250,0
|
|
20241022,143800,358559300,21250,21250,21250,21250,0
|
|
20241022,143700,358559300,21250,21250,21250,21250,1
|
|
20241022,143600,358538050,21200,21200,21200,21200,37
|
|
20241022,143500,357753650,21200,21200,21200,21200,0
|
|
20241022,143400,357753650,21200,21200,21200,21200,100
|
|
20241022,143300,355633650,21200,21200,21200,21200,0
|
|
20241022,143200,355633650,21200,21200,21200,21200,0
|
|
20241022,143100,355633650,21200,21200,21200,21200,0
|
|
20241022,143000,355633650,21200,21200,21200,21200,0
|
|
20241022,142900,355633650,21200,21200,21200,21200,0
|
|
20241022,142800,355633650,21200,21200,21200,21200,1
|
|
20241022,142700,355612450,21200,21200,21200,21200,0
|
|
20241022,142600,355612450,21200,21200,21200,21200,0
|
|
20241022,142500,355612450,21200,21200,21200,21200,30
|
|
20241022,142400,354976450,21250,21250,21250,21250,0
|
|
20241022,142300,354976450,21250,21250,21250,21250,1
|
|
20241022,142200,354955200,21250,21250,21250,21250,1
|
|
20241022,142100,354933950,21250,21250,21250,21250,0
|
|
20241022,142000,354933950,21250,21250,21250,21250,51
|
|
20241022,141900,353850200,21250,21250,21250,21250,63
|
|
20241022,141800,352511450,21250,21250,21250,21250,0
|
|
20241022,141700,352511450,21250,21250,21250,21250,0
|
|
20241022,141600,352511450,21250,21250,21250,21250,0
|
|
20241022,141500,352511450,21250,21250,21250,21250,0
|
|
20241022,141400,352511450,21250,21250,21250,21250,0
|
|
20241022,141300,352511450,21250,21250,21250,21250,1
|
|
20241022,141200,352490200,21250,21200,21250,21200,29
|
|
20241022,141100,351874950,21300,21300,21300,21300,1
|
|
20241022,141000,351853650,21200,21200,21200,21200,10
|
|
20241022,140900,351641650,21300,21300,21300,21300,0
|
|
20241022,140800,351641650,21300,21300,21300,21300,11
|
|
20241022,140700,351407350,21300,21300,21300,21300,0
|
|
20241022,140600,351407350,21300,21300,21300,21300,79
|
|
20241022,140500,349724650,21300,21300,21300,21300,1
|
|
20241022,140400,349703350,21200,21200,21200,21200,0
|
|
20241022,140300,349703350,21200,21200,21200,21200,0
|
|
20241022,140200,349703350,21200,21200,21200,21200,0
|
|
20241022,140100,349703350,21200,21200,21200,21200,9
|
|
20241022,140000,349512550,21200,21200,21200,21200,62
|
|
20241022,135900,348198150,21200,21200,21200,21200,29
|
|
20241022,135800,347583350,21200,21200,21200,21200,15
|
|
20241022,135700,347265350,21200,21200,21200,21200,15
|
|
20241022,135600,346947350,21200,21200,21200,21200,0
|
|
20241022,135500,346947350,21200,21200,21200,21200,1
|
|
20241022,135400,346926150,21200,21200,21200,21200,0
|
|
20241022,135300,346926150,21200,21200,21200,21200,1
|
|
20241022,135200,346904950,21200,21200,21200,21200,0
|
|
20241022,135100,346904950,21200,21200,21200,21200,0
|
|
20241022,135000,346904950,21200,21200,21200,21200,0
|
|
20241022,134900,346904950,21200,21200,21200,21200,0
|
|
20241022,134800,346904950,21200,21200,21200,21200,0
|
|
20241022,134700,346904950,21200,21200,21200,21200,0
|
|
20241022,134600,346904950,21200,21200,21200,21200,10
|
|
20241022,134500,346692950,21350,21150,21350,21150,5
|
|
20241022,134400,346586400,21200,21300,21300,21200,1013
|
|
20241022,134300,325103150,21300,21300,21300,21300,0
|
|
20241022,134200,325103150,21300,21300,21300,21300,0
|
|
20241022,134100,325103150,21300,21300,21300,21300,0
|
|
20241022,134000,325103150,21300,21300,21300,21300,4
|
|
20241022,133900,325017950,21300,21300,21300,21300,0
|
|
20241022,133800,325017950,21300,21300,21300,21300,0
|
|
20241022,133700,325017950,21300,21300,21300,21300,4
|
|
20241022,133600,324932750,21300,21300,21300,21300,272
|
|
20241022,133500,319139150,21300,21300,21300,21300,0
|
|
20241022,133400,319139150,21300,21300,21300,21300,18
|
|
20241022,133300,318755750,21300,21300,21300,21300,206
|
|
20241022,133200,314367950,21300,21300,21300,21300,0
|
|
20241022,133100,314367950,21300,21300,21300,21300,0
|
|
20241022,133000,314367950,21300,21300,21300,21300,3
|
|
20241022,132900,314304050,21300,21300,21300,21300,0
|
|
20241022,132800,314304050,21300,21300,21300,21300,0
|
|
20241022,132700,314304050,21300,21450,21450,21300,75
|
|
20241022,132600,312705050,21450,21400,21450,21400,26
|
|
20241022,132500,312147600,21400,21400,21400,21400,113
|
|
20241022,132400,309729400,21350,21350,21350,21350,0
|
|
20241022,132300,309729400,21350,21350,21350,21350,67
|
|
20241022,132200,308298950,21350,21350,21350,21350,151
|
|
20241022,132100,305075100,21300,21300,21300,21300,52
|
|
20241022,132000,303967500,21300,21300,21300,21300,1
|
|
20241022,131900,303946200,21200,21200,21200,21200,0
|
|
20241022,131800,303946200,21200,21200,21200,21200,523
|
|
20241022,131700,292858600,21200,21200,21200,21200,1
|
|
20241022,131600,292837400,21200,21200,21200,21200,10
|
|
20241022,131500,292625400,21200,21200,21200,21200,0
|
|
20241022,131400,292625400,21200,21200,21200,21200,0
|
|
20241022,131300,292625400,21200,21250,21250,21200,30
|
|
20241022,131200,291988800,21350,21350,21350,21350,1
|
|
20241022,131100,291967450,21350,21350,21350,21350,0
|
|
20241022,131000,291967450,21350,21350,21350,21350,0
|
|
20241022,130900,291967450,21350,21350,21350,21350,0
|
|
20241022,130800,291967450,21350,21350,21350,21350,0
|
|
20241022,130700,291967450,21350,21250,21350,21250,79
|
|
20241022,130600,290284800,21250,21250,21250,21250,22
|
|
20241022,130500,289817300,21200,21200,21200,21200,10
|
|
20241022,130400,289605300,21300,21300,21300,21300,0
|
|
20241022,130300,289605300,21300,21300,21300,21300,0
|
|
20241022,130200,289605300,21300,21300,21300,21300,0
|
|
20241022,130100,289605300,21300,21300,21300,21300,0
|
|
20241022,130000,289605300,21300,21300,21300,21200,13
|
|
20241022,125900,289329400,21350,21250,21350,21200,510
|
|
20241022,125800,278514600,21250,21250,21250,21250,0
|
|
20241022,125700,278514600,21250,21250,21250,21250,0
|
|
20241022,125600,278514600,21250,21250,21250,21250,60
|
|
20241022,125500,277239600,21350,21350,21350,21350,1
|
|
20241022,125400,277218250,21250,21250,21250,21250,0
|
|
20241022,125300,277218250,21250,21250,21250,21250,0
|
|
20241022,125200,277218250,21250,21250,21250,21250,50
|
|
20241022,125100,276155750,21250,21250,21250,21250,207
|
|
20241022,125000,271757000,21300,21300,21300,21300,0
|
|
20241022,124900,271757000,21300,21300,21300,21300,0
|
|
20241022,124800,271757000,21300,21300,21300,21300,0
|
|
20241022,124700,271757000,21300,21300,21300,21300,101
|
|
20241022,124600,269605700,21300,21300,21300,21300,23
|
|
20241022,124500,269115800,21250,21250,21250,21250,0
|
|
20241022,124400,269115800,21250,21250,21250,21250,0
|
|
20241022,124300,269115800,21250,21250,21250,21250,90
|
|
20241022,124200,267203300,21250,21300,21300,21250,387
|
|
20241022,124100,258961050,21350,21350,21350,21350,0
|
|
20241022,124000,258961050,21350,21350,21350,21350,93
|
|
20241022,123900,256975500,21350,21350,21350,21350,0
|
|
20241022,123800,256975500,21350,21350,21350,21350,0
|
|
20241022,123700,256975500,21350,21350,21350,21350,0
|
|
20241022,123600,256975500,21350,21350,21350,21350,0
|
|
20241022,123500,256975500,21350,21350,21350,21350,0
|
|
20241022,123400,256975500,21350,21350,21350,21350,0
|
|
20241022,123300,256975500,21350,21350,21350,21350,0
|
|
20241022,123200,256975500,21350,21350,21350,21350,89
|
|
20241022,123100,255075350,21350,21350,21350,21350,0
|
|
20241022,123000,255075350,21350,21350,21350,21350,14
|
|
20241022,122900,254776450,21350,21350,21350,21350,0
|
|
20241022,122800,254776450,21350,21350,21350,21350,90
|
|
20241022,122700,252854950,21350,21350,21350,21350,0
|
|
20241022,122600,252854950,21350,21350,21350,21350,0
|
|
20241022,122500,252854950,21350,21350,21350,21350,0
|
|
20241022,122400,252854950,21350,21350,21350,21350,0
|
|
20241022,122300,252854950,21350,21350,21350,21350,4
|
|
20241022,122200,252769550,21350,21400,21450,21350,183
|
|
20241022,122100,248855200,21350,21350,21350,21350,0
|
|
20241022,122000,248855200,21350,21350,21350,21350,0
|
|
20241022,121900,248855200,21350,21350,21350,21350,0
|
|
20241022,121800,248855200,21350,21350,21350,21350,0
|
|
20241022,121700,248855200,21350,21350,21350,21350,10
|
|
20241022,121600,248641700,21350,21350,21350,21350,0
|
|
20241022,121500,248641700,21350,21350,21350,21350,0
|
|
20241022,121400,248641700,21350,21350,21350,21350,0
|
|
20241022,121300,248641700,21350,21350,21350,21350,0
|
|
20241022,121200,248641700,21350,21350,21350,21350,0
|
|
20241022,121100,248641700,21350,21350,21350,21350,0
|
|
20241022,121000,248641700,21350,21350,21350,21350,0
|
|
20241022,120900,248641700,21350,21350,21350,21350,31
|
|
20241022,120800,247979850,21500,21350,21500,21350,640
|
|
20241022,120700,234261400,21300,21300,21300,21300,0
|
|
20241022,120600,234261400,21300,21300,21300,21300,0
|
|
20241022,120500,234261400,21300,21300,21300,21300,0
|
|
20241022,120400,234261400,21300,21300,21300,21300,0
|
|
20241022,120300,234261400,21300,21300,21300,21300,0
|
|
20241022,120200,234261400,21300,21300,21300,21300,0
|
|
20241022,120100,234261400,21300,21300,21300,21300,32
|
|
20241022,120000,233579800,21350,21350,21350,21350,0
|
|
20241022,115900,233579800,21350,21350,21350,21350,0
|
|
20241022,115800,233579800,21350,21350,21350,21350,0
|
|
20241022,115700,233579800,21350,21350,21350,21350,0
|
|
20241022,115600,233579800,21350,21350,21350,21350,0
|
|
20241022,115500,233579800,21350,21350,21350,21350,0
|
|
20241022,115400,233579800,21350,21350,21350,21350,0
|
|
20241022,115300,233579800,21350,21350,21350,21350,0
|
|
20241022,115200,233579800,21350,21350,21350,21350,0
|
|
20241022,115100,233579800,21350,21350,21350,21350,10
|
|
20241022,115000,233366300,21350,21350,21350,21350,2
|
|
20241022,114900,233323600,21350,21350,21350,21350,6
|
|
20241022,114800,233195500,21300,21300,21300,21300,0
|
|
20241022,114700,233195500,21300,21300,21300,21300,0
|
|
20241022,114600,233195500,21300,21300,21300,21300,0
|
|
20241022,114500,233195500,21300,21300,21300,21300,0
|
|
20241022,114400,233195500,21300,21300,21300,21300,0
|
|
20241022,114300,233195500,21300,21300,21300,21300,1
|
|
20241022,114200,233174200,21400,21400,21400,21400,1
|
|
20241022,114100,233152800,21250,21250,21250,21250,0
|
|
20241022,114000,233152800,21250,21300,21300,21250,719
|
|
20241022,113900,217852700,21300,21300,21300,21300,80
|
|
20241022,113800,216148700,21300,21300,21300,21300,161
|
|
20241022,113700,212719400,21300,21350,21350,21300,264
|
|
20241022,113600,207091900,21450,21450,21450,21450,0
|
|
20241022,113500,207091900,21450,21450,21450,21450,2
|
|
20241022,113400,207049000,21400,21400,21400,21400,126
|
|
20241022,113300,204352600,21400,21400,21400,21400,3
|
|
20241022,113200,204288400,21400,21400,21400,21400,0
|
|
20241022,113100,204288400,21400,21400,21400,21400,1
|
|
20241022,113000,204267000,21400,21350,21400,21350,42
|
|
20241022,112900,203370250,21400,21400,21400,21400,1
|
|
20241022,112800,203348850,21400,21400,21400,21400,0
|
|
20241022,112700,203348850,21400,21400,21400,21400,0
|
|
20241022,112600,203348850,21400,21400,21400,21400,17
|
|
20241022,112500,202985050,21450,21450,21450,21450,1
|
|
20241022,112400,202963600,21450,21450,21450,21450,0
|
|
20241022,112300,202963600,21450,21450,21450,21450,0
|
|
20241022,112200,202963600,21450,21450,21450,21450,0
|
|
20241022,112100,202963600,21450,21450,21450,21450,100
|
|
20241022,112000,200818600,21450,21350,21450,21350,4
|
|
20241022,111900,200733000,21300,21350,21350,21300,135
|
|
20241022,111800,197851250,21350,21350,21350,21350,10
|
|
20241022,111700,197637750,21350,21350,21350,21350,18
|
|
20241022,111600,197253450,21450,21450,21450,21450,5
|
|
20241022,111500,197146200,21450,21450,21450,21450,1
|
|
20241022,111400,197124750,21350,21350,21350,21350,0
|
|
20241022,111300,197124750,21350,21350,21350,21350,0
|
|
20241022,111200,197124750,21350,21450,21450,21350,251
|
|
20241022,111100,191744900,21450,21400,21450,21350,227
|
|
20241022,111000,186886950,21400,21400,21400,21400,6
|
|
20241022,110900,186758550,21400,21400,21400,21400,12
|
|
20241022,110800,186501750,21400,21400,21400,21400,0
|
|
20241022,110700,186501750,21400,21350,21400,21350,6
|
|
20241022,110600,186373600,21300,21300,21300,21300,0
|
|
20241022,110500,186373600,21300,21300,21300,21300,0
|
|
20241022,110400,186373600,21300,21300,21300,21300,100
|
|
20241022,110300,184243600,21300,21300,21300,21300,0
|
|
20241022,110200,184243600,21300,21300,21300,21300,0
|
|
20241022,110100,184243600,21300,21300,21300,21300,35
|
|
20241022,110000,183498100,21400,21400,21400,21400,0
|
|
20241022,105900,183498100,21400,21400,21400,21400,1
|
|
20241022,105800,183476700,21350,21350,21350,21350,10
|
|
20241022,105700,183263200,21350,21350,21350,21350,0
|
|
20241022,105600,183263200,21350,21350,21350,21350,0
|
|
20241022,105500,183263200,21350,21350,21350,21350,144
|
|
20241022,105400,180188800,21400,21400,21400,21400,0
|
|
20241022,105300,180188800,21400,21400,21400,21400,0
|
|
20241022,105200,180188800,21400,21400,21400,21400,1
|
|
20241022,105100,180167400,21350,21350,21350,21350,0
|
|
20241022,105000,180167400,21350,21350,21350,21350,2
|
|
20241022,104900,180124700,21400,21400,21400,21400,0
|
|
20241022,104800,180124700,21400,21400,21400,21400,0
|
|
20241022,104700,180124700,21400,21400,21400,21400,0
|
|
20241022,104600,180124700,21400,21400,21400,21400,1
|
|
20241022,104500,180103300,21350,21350,21350,21350,4
|
|
20241022,104400,180017900,21400,21400,21400,21400,0
|
|
20241022,104300,180017900,21400,21400,21400,21400,4
|
|
20241022,104200,179932300,21400,21400,21400,21400,0
|
|
20241022,104100,179932300,21400,21350,21400,21350,45
|
|
20241022,104000,178971500,21350,21350,21350,21350,6
|
|
20241022,103900,178843400,21350,21350,21350,21350,0
|
|
20241022,103800,178843400,21350,21350,21350,21350,10
|
|
20241022,103700,178629900,21300,21300,21300,21300,1
|
|
20241022,103600,178608600,21300,21300,21300,21300,2
|
|
20241022,103500,178566000,21350,21350,21350,21350,0
|
|
20241022,103400,178566000,21350,21350,21350,21350,65
|
|
20241022,103300,177178250,21300,21300,21300,21300,42
|
|
20241022,103200,176283650,21300,21350,21350,21300,104
|
|
20241022,103100,174063450,21350,21350,21350,21350,1
|
|
20241022,103000,174042100,21300,21350,21350,21300,337
|
|
20241022,102900,166862400,21350,21350,21350,21350,2
|
|
20241022,102800,166819700,21400,21400,21400,21300,3
|
|
20241022,102700,166755600,21250,21250,21250,21250,0
|
|
20241022,102600,166755600,21250,21250,21250,21250,1
|
|
20241022,102500,166734350,21250,21250,21250,21250,2
|
|
20241022,102400,166691850,21250,21250,21250,21250,0
|
|
20241022,102300,166691850,21250,21250,21250,21250,0
|
|
20241022,102200,166691850,21250,21250,21250,21250,36
|
|
20241022,102100,165926850,21250,21250,21250,21250,19
|
|
20241022,102000,165523100,21250,21250,21250,21250,12
|
|
20241022,101900,165268100,21250,21400,21500,21250,17
|
|
20241022,101800,164906450,21250,21250,21250,21250,159
|
|
20241022,101700,161527700,21250,21350,21350,21250,139
|
|
20241022,101600,158573850,21250,21300,21300,21250,102
|
|
20241022,101500,156406250,21300,21250,21300,21250,52
|
|
20241022,101400,155301150,21250,21250,21250,21250,110
|
|
20241022,101300,152963650,21300,21300,21300,21300,21
|
|
20241022,101200,152516350,21400,21400,21400,21400,1
|
|
20241022,101100,152494950,21250,21250,21250,21250,0
|
|
20241022,101000,152494950,21250,21250,21250,21250,0
|
|
20241022,100900,152494950,21250,21250,21250,21250,0
|
|
20241022,100800,152494950,21250,21300,21300,21250,37
|
|
20241022,100700,151708600,21250,21250,21250,21250,55
|
|
20241022,100600,150539850,21300,21350,21350,21300,980
|
|
20241022,100500,129665150,21300,21300,21400,21300,15
|
|
20241022,100400,129345550,21400,21400,21400,21400,1
|
|
20241022,100300,129324150,21350,21400,21400,21350,331
|
|
20241022,100200,122249000,21500,21500,21500,21500,0
|
|
20241022,100100,122249000,21500,21500,21500,21500,0
|
|
20241022,100000,122249000,21500,21500,21500,21500,1
|
|
20241022,095900,122227500,21350,21350,21350,21350,0
|
|
20241022,095800,122227500,21350,21350,21350,21350,33
|
|
20241022,095700,121522950,21400,21400,21400,21400,6
|
|
20241022,095600,121394550,21500,21500,21500,21500,0
|
|
20241022,095500,121394550,21500,21500,21500,21500,10
|
|
20241022,095400,121179550,21400,21400,21400,21400,13
|
|
20241022,095300,120901350,21500,21450,21550,21450,114
|
|
20241022,095200,118455800,21450,21400,21450,21400,2
|
|
20241022,095100,118412950,21350,21350,21350,21350,100
|
|
20241022,095000,116277950,21300,21400,21400,21300,101
|
|
20241022,094900,114124900,21350,21350,21350,21350,50
|
|
20241022,094800,113057400,21350,21350,21350,21350,10
|
|
20241022,094700,112843900,21300,21350,21350,21300,103
|
|
20241022,094600,110645500,21350,21450,21450,21350,1204
|
|
20241022,094500,84877200,21450,21450,21450,21450,0
|
|
20241022,094400,84877200,21450,21450,21450,21450,97
|
|
20241022,094300,82796550,21500,21500,21500,21500,20
|
|
20241022,094200,82366550,21500,21500,21500,21500,16
|
|
20241022,094100,82022550,21600,21600,21600,21600,0
|
|
20241022,094000,82022550,21600,21600,21600,21600,2
|
|
20241022,093900,81979350,21600,21600,21600,21600,6
|
|
20241022,093800,81849750,21550,21550,21550,21550,0
|
|
20241022,093700,81849750,21550,21550,21550,21550,0
|
|
20241022,093600,81849750,21550,21600,21600,21550,223
|
|
20241022,093500,77034000,21600,21600,21600,21600,2
|
|
20241022,093400,76990800,21600,21600,21600,21600,1
|
|
20241022,093300,76969200,21600,21600,21600,21600,0
|
|
20241022,093200,76969200,21600,21500,21600,21500,92
|
|
20241022,093100,74991100,21600,21550,21600,21550,15
|
|
20241022,093000,74667750,21600,21600,21600,21600,0
|
|
20241022,092900,74667750,21600,21600,21600,21600,0
|
|
20241022,092800,74667750,21600,21600,21600,21600,1
|
|
20241022,092700,74646150,21500,21500,21500,21500,0
|
|
20241022,092600,74646150,21500,21500,21500,21500,0
|
|
20241022,092500,74646150,21500,21500,21500,21500,0
|
|
20241022,092400,74646150,21500,21500,21500,21500,2
|
|
20241022,092300,74603150,21600,21600,21600,21600,0
|
|
20241022,092200,74603150,21600,21600,21600,21600,0
|
|
20241022,092100,74603150,21600,21600,21600,21600,1
|
|
20241022,092000,74581550,21400,21400,21400,21400,2
|
|
20241022,091900,74538750,21400,21500,21500,21400,600
|
|
20241022,091800,61684700,21450,21450,21450,21450,159
|
|
20241022,091700,58274150,21450,21450,21450,21450,0
|
|
20241022,091600,58274150,21450,21500,21650,21450,88
|
|
20241022,091500,56382050,21500,21500,21500,21500,0
|
|
20241022,091400,56382050,21500,21500,21500,21500,0
|
|
20241022,091300,56382050,21500,21500,21500,21500,196
|
|
20241022,091200,52168050,21600,21600,21600,21600,9
|
|
20241022,091100,51973650,21500,21650,21850,21500,925
|
|
20241022,091000,32016600,21650,21650,21650,21650,261
|
|
20241022,090900,26365950,21650,21700,21700,21650,149
|
|
20241022,090800,23138000,21700,21700,21700,21700,100
|
|
20241022,090700,20968000,21700,21700,21700,21700,160
|
|
20241022,090600,17496000,21950,21950,21950,21950,0
|
|
20241022,090500,17496000,21950,21900,21950,21900,268
|
|
20241022,090400,11625250,21900,21800,21900,21800,234
|
|
20241022,090300,6512350,21850,21850,21850,21850,117
|
|
20241022,090200,3955900,21850,21850,21850,21850,3
|
|
20241022,090100,3890350,21800,21800,21800,21800,99
|
|
20241022,090000,1732150,21800,21650,21800,21650,80
|