619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191600,400156200,21100,21100,21100,21100,841
|
|
20241028,191500,400156200,21100,21100,21100,21100,0
|
|
20241028,191400,400156200,21100,21100,21100,21100,0
|
|
20241028,191300,400156200,21100,21100,21100,21100,0
|
|
20241028,191200,400156200,21100,21100,21100,21100,0
|
|
20241028,191100,400156200,21100,21100,21100,21100,0
|
|
20241028,191000,400156200,21100,21100,21100,21100,0
|
|
20241028,190900,400156200,21100,21100,21100,21100,0
|
|
20241028,190800,400156200,21100,21100,21100,21100,0
|
|
20241028,190700,400156200,21100,21100,21100,21100,0
|
|
20241028,190600,400156200,21100,21100,21100,21100,0
|
|
20241028,190500,400156200,21100,21100,21100,21100,0
|
|
20241028,190400,400156200,21100,21100,21100,21100,0
|
|
20241028,190300,400156200,21100,21100,21100,21100,0
|
|
20241028,190200,400156200,21100,21100,21100,21100,0
|
|
20241028,190100,400156200,21100,21100,21100,21100,0
|
|
20241028,190000,400156200,21100,21100,21100,21100,0
|
|
20241028,185900,400156200,21100,21100,21100,21100,0
|
|
20241028,185800,400156200,21100,21100,21100,21100,0
|
|
20241028,185700,400156200,21100,21100,21100,21100,0
|
|
20241028,185600,400156200,21100,21100,21100,21100,0
|
|
20241028,185500,400156200,21100,21100,21100,21100,0
|
|
20241028,185400,400156200,21100,21100,21100,21100,0
|
|
20241028,185300,400156200,21100,21100,21100,21100,0
|
|
20241028,185200,400156200,21100,21100,21100,21100,0
|
|
20241028,185100,400156200,21100,21100,21100,21100,0
|
|
20241028,185000,400156200,21100,21100,21100,21100,0
|
|
20241028,184900,400156200,21100,21100,21100,21100,0
|
|
20241028,184800,400156200,21100,21100,21100,21100,0
|
|
20241028,184700,400156200,21100,21100,21100,21100,0
|
|
20241028,184600,400156200,21100,21100,21100,21100,841
|
|
20241028,184500,400156200,21100,21100,21100,21100,0
|
|
20241028,184400,400156200,21100,21100,21100,21100,0
|
|
20241028,184300,400156200,21100,21100,21100,21100,0
|
|
20241028,184200,400156200,21100,21100,21100,21100,0
|
|
20241028,184100,400156200,21100,21100,21100,21100,0
|
|
20241028,184000,400156200,21100,21100,21100,21100,0
|
|
20241028,183900,400156200,21100,21100,21100,21100,0
|
|
20241028,183800,400156200,21100,21100,21100,21100,0
|
|
20241028,183700,400156200,21100,21100,21100,21100,0
|
|
20241028,183600,400156200,21100,21100,21100,21100,0
|
|
20241028,183500,400156200,21100,21100,21100,21100,0
|
|
20241028,183400,400156200,21100,21100,21100,21100,0
|
|
20241028,183300,400156200,21100,21100,21100,21100,0
|
|
20241028,183200,400156200,21100,21100,21100,21100,0
|
|
20241028,183100,400156200,21100,21100,21100,21100,0
|
|
20241028,183000,400156200,21100,21100,21100,21100,0
|
|
20241028,182900,400156200,21100,21100,21100,21100,0
|
|
20241028,182800,400156200,21100,21100,21100,21100,0
|
|
20241028,182700,400156200,21100,21100,21100,21100,0
|
|
20241028,182600,400156200,21100,21100,21100,21100,0
|
|
20241028,182500,400156200,21100,21100,21100,21100,0
|
|
20241028,182400,400156200,21100,21100,21100,21100,0
|
|
20241028,182300,400156200,21100,21100,21100,21100,0
|
|
20241028,182200,400156200,21100,21100,21100,21100,0
|
|
20241028,182100,400156200,21100,21100,21100,21100,0
|
|
20241028,182000,400156200,21100,21100,21100,21100,0
|
|
20241028,181900,400156200,21100,21100,21100,21100,0
|
|
20241028,181800,400156200,21100,21100,21100,21100,0
|
|
20241028,181700,400156200,21100,21100,21100,21100,0
|
|
20241028,181600,400156200,21100,21100,21100,21100,841
|
|
20241028,181500,400156200,21100,21100,21100,21100,0
|
|
20241028,181400,400156200,21100,21100,21100,21100,0
|
|
20241028,181300,400156200,21100,21100,21100,21100,0
|
|
20241028,181200,400156200,21100,21100,21100,21100,0
|
|
20241028,181100,400156200,21100,21100,21100,21100,0
|
|
20241028,181000,400156200,21100,21100,21100,21100,0
|
|
20241028,180900,400156200,21100,21100,21100,21100,0
|
|
20241028,180800,400156200,21100,21100,21100,21100,0
|
|
20241028,180700,400156200,21100,21100,21100,21100,0
|
|
20241028,180600,400156200,21100,21100,21100,21100,0
|
|
20241028,180500,400156200,21100,21100,21100,21100,0
|
|
20241028,180400,400156200,21100,21100,21100,21100,0
|
|
20241028,180300,400156200,21100,21100,21100,21100,0
|
|
20241028,180200,400156200,21100,21100,21100,21100,0
|
|
20241028,180100,400156200,21100,21100,21100,21100,0
|
|
20241028,180000,400156200,21100,21100,21100,21100,0
|
|
20241028,175900,400156200,21100,21100,21100,21100,0
|
|
20241028,175800,400156200,21100,21100,21100,21100,0
|
|
20241028,175700,400156200,21100,21100,21100,21100,0
|
|
20241028,175600,400156200,21100,21100,21100,21100,0
|
|
20241028,175500,400156200,21100,21100,21100,21100,0
|
|
20241028,175400,400156200,21100,21100,21100,21100,0
|
|
20241028,175300,400156200,21100,21100,21100,21100,0
|
|
20241028,175200,400156200,21100,21100,21100,21100,0
|
|
20241028,175100,400156200,21100,21100,21100,21100,0
|
|
20241028,175000,400156200,21100,21100,21100,21100,0
|
|
20241028,174900,400156200,21100,21100,21100,21100,0
|
|
20241028,174800,400156200,21100,21100,21100,21100,0
|
|
20241028,174700,400156200,21100,21100,21100,21100,0
|
|
20241028,174600,400156200,21100,21100,21100,21100,841
|
|
20241028,174500,400156200,21100,21100,21100,21100,0
|
|
20241028,174400,400156200,21100,21100,21100,21100,0
|
|
20241028,174300,400156200,21100,21100,21100,21100,0
|
|
20241028,174200,400156200,21100,21100,21100,21100,0
|
|
20241028,174100,400156200,21100,21100,21100,21100,0
|
|
20241028,174000,400156200,21100,21100,21100,21100,0
|
|
20241028,173900,400156200,21100,21100,21100,21100,0
|
|
20241028,173800,400156200,21100,21100,21100,21100,0
|
|
20241028,173700,400156200,21100,21100,21100,21100,0
|
|
20241028,173600,400156200,21100,21100,21100,21100,0
|
|
20241028,173500,400156200,21100,21100,21100,21100,0
|
|
20241028,173400,400156200,21100,21100,21100,21100,0
|
|
20241028,173300,400156200,21100,21100,21100,21100,0
|
|
20241028,173200,400156200,21100,21100,21100,21100,0
|
|
20241028,173100,400156200,21100,21100,21100,21100,0
|
|
20241028,173000,400156200,21100,21100,21100,21100,0
|
|
20241028,172900,400156200,21100,21100,21100,21100,0
|
|
20241028,172800,400156200,21100,21100,21100,21100,0
|
|
20241028,172700,400156200,21100,21100,21100,21100,0
|
|
20241028,172600,400156200,21100,21100,21100,21100,0
|
|
20241028,172500,400156200,21100,21100,21100,21100,0
|
|
20241028,172400,400156200,21100,21100,21100,21100,0
|
|
20241028,172300,400156200,21100,21100,21100,21100,0
|
|
20241028,172200,400156200,21100,21100,21100,21100,0
|
|
20241028,172100,400156200,21100,21100,21100,21100,0
|
|
20241028,172000,400156200,21100,21100,21100,21100,0
|
|
20241028,171900,400156200,21100,21100,21100,21100,0
|
|
20241028,171800,400156200,21100,21100,21100,21100,0
|
|
20241028,171700,400156200,21100,21100,21100,21100,0
|
|
20241028,171600,400156200,21100,21100,21100,21100,841
|
|
20241028,171500,400156200,21100,21100,21100,21100,0
|
|
20241028,171400,400156200,21100,21100,21100,21100,0
|
|
20241028,171300,400156200,21100,21100,21100,21100,0
|
|
20241028,171200,400156200,21100,21100,21100,21100,0
|
|
20241028,171100,400156200,21100,21100,21100,21100,0
|
|
20241028,171000,400156200,21100,21100,21100,21100,0
|
|
20241028,170900,400156200,21100,21100,21100,21100,0
|
|
20241028,170800,400156200,21100,21100,21100,21100,0
|
|
20241028,170700,400156200,21100,21100,21100,21100,0
|
|
20241028,170600,400156200,21100,21100,21100,21100,0
|
|
20241028,170500,400156200,21100,21100,21100,21100,0
|
|
20241028,170400,400156200,21100,21100,21100,21100,0
|
|
20241028,170300,400156200,21100,21100,21100,21100,0
|
|
20241028,170200,400156200,21100,21100,21100,21100,0
|
|
20241028,170100,400156200,21100,21100,21100,21100,0
|
|
20241028,170000,400156200,21100,21100,21100,21100,0
|
|
20241028,165900,400156200,21100,21100,21100,21100,0
|
|
20241028,165800,400156200,21100,21100,21100,21100,0
|
|
20241028,165700,400156200,21100,21100,21100,21100,0
|
|
20241028,165600,400156200,21100,21100,21100,21100,0
|
|
20241028,165500,400156200,21100,21100,21100,21100,0
|
|
20241028,165400,400156200,21100,21100,21100,21100,0
|
|
20241028,165300,400156200,21100,21100,21100,21100,0
|
|
20241028,165200,400156200,21100,21100,21100,21100,0
|
|
20241028,165100,400156200,21100,21100,21100,21100,0
|
|
20241028,165000,400156200,21100,21100,21100,21100,0
|
|
20241028,164900,400156200,21100,21100,21100,21100,0
|
|
20241028,164800,400156200,21100,21100,21100,21100,0
|
|
20241028,164700,400156200,21100,21100,21100,21100,0
|
|
20241028,164600,400156200,21100,21100,21100,21100,841
|
|
20241028,164500,400156200,21100,21100,21100,21100,0
|
|
20241028,164400,400156200,21100,21100,21100,21100,0
|
|
20241028,164300,400156200,21100,21100,21100,21100,0
|
|
20241028,164200,400156200,21100,21100,21100,21100,0
|
|
20241028,164100,400156200,21100,21100,21100,21100,0
|
|
20241028,164000,400156200,21100,21100,21100,21100,0
|
|
20241028,163900,400156200,21100,21100,21100,21100,0
|
|
20241028,163800,400156200,21100,21100,21100,21100,0
|
|
20241028,163700,400156200,21100,21100,21100,21100,0
|
|
20241028,163600,400156200,21100,21100,21100,21100,0
|
|
20241028,163500,400156200,21100,21100,21100,21100,0
|
|
20241028,163400,400156200,21100,21100,21100,21100,0
|
|
20241028,163300,400156200,21100,21100,21100,21100,0
|
|
20241028,163200,400156200,21100,21100,21100,21100,0
|
|
20241028,163100,400156200,21100,21100,21100,21100,0
|
|
20241028,163000,400156200,21100,21100,21100,21100,0
|
|
20241028,162900,400156200,21100,21100,21100,21100,0
|
|
20241028,162800,400156200,21100,21100,21100,21100,0
|
|
20241028,162700,400156200,21100,21100,21100,21100,0
|
|
20241028,162600,400156200,21100,21100,21100,21100,0
|
|
20241028,162500,400156200,21100,21100,21100,21100,0
|
|
20241028,162400,400156200,21100,21100,21100,21100,0
|
|
20241028,162300,400156200,21100,21100,21100,21100,0
|
|
20241028,162200,400156200,21100,21100,21100,21100,0
|
|
20241028,162100,400156200,21100,21100,21100,21100,0
|
|
20241028,162000,400156200,21100,21100,21100,21100,0
|
|
20241028,161900,400156200,21100,21100,21100,21100,0
|
|
20241028,161800,400156200,21100,21100,21100,21100,0
|
|
20241028,161700,400156200,21100,21100,21100,21100,0
|
|
20241028,161600,400156200,21100,21100,21100,21100,841
|
|
20241028,161500,400156200,21100,21100,21100,21100,0
|
|
20241028,161400,400156200,21100,21100,21100,21100,0
|
|
20241028,161300,400156200,21100,21100,21100,21100,0
|
|
20241028,161200,400156200,21100,21100,21100,21100,0
|
|
20241028,161100,400156200,21100,21100,21100,21100,0
|
|
20241028,161000,400156200,21100,21100,21100,21100,0
|
|
20241028,160900,400156200,21100,21100,21100,21100,0
|
|
20241028,160800,400156200,21100,21100,21100,21100,0
|
|
20241028,160700,400156200,21100,21100,21100,21100,0
|
|
20241028,160600,400156200,21100,21100,21100,21100,0
|
|
20241028,160500,400156200,21100,21100,21100,21100,0
|
|
20241028,160400,400156200,21100,21100,21100,21100,0
|
|
20241028,160300,400156200,21100,21100,21100,21100,0
|
|
20241028,160200,400156200,21100,21100,21100,21100,0
|
|
20241028,160100,400156200,21100,21100,21100,21100,0
|
|
20241028,160000,400156200,21100,21100,21100,21100,0
|
|
20241028,155900,400156200,21100,21100,21100,21100,0
|
|
20241028,155800,400156200,21100,21100,21100,21100,0
|
|
20241028,155700,400156200,21100,21100,21100,21100,0
|
|
20241028,155600,400156200,21100,21100,21100,21100,0
|
|
20241028,155500,400156200,21100,21100,21100,21100,0
|
|
20241028,155400,400156200,21100,21100,21100,21100,0
|
|
20241028,155300,400156200,21100,21100,21100,21100,0
|
|
20241028,155200,400156200,21100,21100,21100,21100,0
|
|
20241028,155100,400156200,21100,21100,21100,21100,0
|
|
20241028,155000,400156200,21100,21100,21100,21100,0
|
|
20241028,154900,400156200,21100,21100,21100,21100,0
|
|
20241028,154800,400156200,21100,21100,21100,21100,0
|
|
20241028,154700,400156200,21100,21100,21100,21100,0
|
|
20241028,154600,400156200,21100,21100,21100,21100,841
|
|
20241028,154500,400156200,21100,21100,21100,21100,0
|
|
20241028,154400,400156200,21100,21100,21100,21100,0
|
|
20241028,154300,400156200,21100,21100,21100,21100,0
|
|
20241028,154200,400156200,21100,21100,21100,21100,0
|
|
20241028,154100,400156200,21100,21100,21100,21100,0
|
|
20241028,154000,400156200,21100,21100,21100,21100,0
|
|
20241028,153900,400156200,21100,21100,21100,21100,0
|
|
20241028,153800,400156200,21100,21100,21100,21100,0
|
|
20241028,153700,400156200,21100,21100,21100,21100,0
|
|
20241028,153600,400156200,21100,21100,21100,21100,0
|
|
20241028,153500,400156200,21100,21100,21100,21100,0
|
|
20241028,153400,400156200,21100,21100,21100,21100,0
|
|
20241028,153300,400156200,21100,21100,21100,21100,0
|
|
20241028,153200,400156200,21100,21100,21100,21100,0
|
|
20241028,153100,400156200,21100,21100,21100,21100,0
|
|
20241028,153000,400156200,21100,21100,21100,21100,841
|
|
20241028,152900,382411100,21100,21100,21100,21100,0
|
|
20241028,152800,382411100,21100,21100,21100,21100,0
|
|
20241028,152700,382411100,21100,21100,21100,21100,0
|
|
20241028,152600,382411100,21100,21100,21100,21100,0
|
|
20241028,152500,382411100,21100,21100,21100,21100,0
|
|
20241028,152400,382411100,21100,21100,21100,21100,0
|
|
20241028,152300,382411100,21100,21100,21100,21100,0
|
|
20241028,152200,382411100,21100,21100,21100,21100,0
|
|
20241028,152100,382411100,21100,21100,21100,21100,0
|
|
20241028,152000,382411100,21100,21100,21100,21100,0
|
|
20241028,151900,382411100,21100,21100,21100,21100,20
|
|
20241028,151800,381989100,21150,21150,21150,21150,321
|
|
20241028,151700,375199950,21100,21200,21200,21100,29
|
|
20241028,151600,374585450,21150,21150,21150,21150,2
|
|
20241028,151500,374543150,21200,21200,21200,21200,19
|
|
20241028,151400,374140350,21200,21200,21200,21150,35
|
|
20241028,151300,373398700,21150,21150,21150,21150,2
|
|
20241028,151200,373356400,21150,21200,21200,21150,30
|
|
20241028,151100,372721200,21150,21150,21150,21150,24
|
|
20241028,151000,372213600,21200,21150,21200,21150,19
|
|
20241028,150900,371811050,21200,21150,21200,21150,21
|
|
20241028,150800,371365950,21150,21150,21150,21150,14
|
|
20241028,150700,371069850,21150,21200,21200,21150,30
|
|
20241028,150600,370434650,21150,21150,21150,21150,12
|
|
20241028,150500,370180850,21150,21150,21150,21100,18
|
|
20241028,150400,369800300,21150,21150,21150,21150,27
|
|
20241028,150300,369229250,21150,21150,21150,21150,14
|
|
20241028,150200,368933150,21150,21200,21200,21150,41
|
|
20241028,150100,368064650,21200,21200,21200,21200,14
|
|
20241028,150000,367767850,21200,21150,21200,21150,16
|
|
20241028,145900,367428750,21200,21150,21200,21150,42
|
|
20241028,145800,366538850,21150,21200,21200,21150,19
|
|
20241028,145700,366136900,21150,21150,21150,21150,25
|
|
20241028,145600,365608150,21150,21100,21150,21100,4
|
|
20241028,145500,365523600,21150,21200,21200,21150,43
|
|
20241028,145400,364612700,21150,21150,21150,21150,5
|
|
20241028,145300,364506950,21150,21200,21200,21150,20
|
|
20241028,145200,364083250,21200,21150,21200,21150,28
|
|
20241028,145100,363490350,21200,21150,21200,21100,79
|
|
20241028,145000,361817050,21150,21150,21150,21150,35
|
|
20241028,144900,361076800,21150,21150,21150,21100,16
|
|
20241028,144800,360738450,21150,21150,21150,21100,114
|
|
20241028,144700,358331650,21150,21150,21150,21150,2
|
|
20241028,144600,358289350,21150,21150,21150,21150,27
|
|
20241028,144500,357718300,21150,21150,21150,21150,29
|
|
20241028,144400,357104950,21100,21150,21150,21100,24
|
|
20241028,144300,356597600,21150,21200,21200,21150,21
|
|
20241028,144200,356152750,21150,21200,21200,21150,27
|
|
20241028,144100,355581650,21150,21150,21150,21150,8
|
|
20241028,144000,355412450,21150,21150,21150,21150,29
|
|
20241028,143900,354799100,21150,21150,21200,21150,22
|
|
20241028,143800,354333750,21150,21150,21150,21150,21
|
|
20241028,143700,353889600,21150,21100,21150,21100,15
|
|
20241028,143600,353572400,21150,21150,21150,21100,36
|
|
20241028,143500,352811050,21150,21100,21150,21100,15
|
|
20241028,143400,352493850,21150,21150,21150,21100,17
|
|
20241028,143300,352134350,21150,21150,21150,21150,28
|
|
20241028,143200,351542150,21100,21100,21150,21100,16
|
|
20241028,143100,351203850,21150,21150,21150,21150,43
|
|
20241028,143000,350294400,21150,21150,21150,21150,44
|
|
20241028,142900,349363800,21150,21150,21150,21150,1
|
|
20241028,142800,349342650,21150,21100,21150,21100,16
|
|
20241028,142700,349004300,21050,21200,21200,21050,28
|
|
20241028,142600,348410850,21200,21200,21200,21200,30
|
|
20241028,142500,347774850,21150,21150,21150,21150,1
|
|
20241028,142400,347753700,21150,21200,21200,21150,37
|
|
20241028,142300,346969400,21200,21200,21200,21200,15
|
|
20241028,142200,346651400,21150,21200,21200,21150,15
|
|
20241028,142100,346333450,21150,21150,21200,21150,34
|
|
20241028,142000,345613000,21200,21150,21200,21150,16
|
|
20241028,141900,345273900,21200,21200,21200,21200,29
|
|
20241028,141800,344659100,21150,21150,21150,21150,1
|
|
20241028,141700,344637950,21200,21150,21200,21150,126
|
|
20241028,141600,341966800,21200,21200,21200,21150,29
|
|
20241028,141500,341352050,21200,21150,21200,21150,16
|
|
20241028,141400,341012900,21200,21200,21200,21200,26
|
|
20241028,141300,340461700,21200,21200,21200,21150,16
|
|
20241028,141200,340122550,21200,21200,21200,21150,29
|
|
20241028,141100,339507800,21150,21150,21150,21150,1
|
|
20241028,141000,339486650,21150,21150,21150,21150,14
|
|
20241028,140900,339190550,21150,21150,21150,21150,40
|
|
20241028,140800,338344550,21100,21150,21150,21100,15
|
|
20241028,140700,338027350,21100,21150,21150,21100,31
|
|
20241028,140600,337371800,21100,21100,21100,21100,22
|
|
20241028,140500,336907600,21100,21100,21100,21100,27
|
|
20241028,140400,336337900,21150,21100,21150,21100,41
|
|
20241028,140300,335470800,21100,21150,21150,21100,15
|
|
20241028,140200,335153600,21100,21150,21150,21100,44
|
|
20241028,140100,334223050,21100,21100,21100,21100,1
|
|
20241028,140000,334201950,21150,21150,21150,21150,26
|
|
20241028,135900,333652050,21150,21100,21150,21100,17
|
|
20241028,135800,333292600,21150,21150,21150,21150,29
|
|
20241028,135700,332679250,21150,21150,21150,21150,15
|
|
20241028,135600,332362000,21150,21150,21150,21150,4
|
|
20241028,135500,332277400,21150,21150,21150,21150,69
|
|
20241028,135400,330818050,21150,21150,21150,21150,15
|
|
20241028,135300,330500800,21150,21150,21150,21150,1
|
|
20241028,135200,330479650,21150,21150,21150,21150,30
|
|
20241028,135100,329845150,21150,21100,21150,21100,27
|
|
20241028,135000,329274750,21150,21150,21150,21150,14
|
|
20241028,134900,328978650,21150,21150,21150,21150,2
|
|
20241028,134800,328936350,21150,21150,21150,21150,15
|
|
20241028,134700,328619100,21150,21150,21150,21150,28
|
|
20241028,134600,328026900,21150,21150,21150,21150,15
|
|
20241028,134500,327709650,21150,21150,21150,21150,28
|
|
20241028,134400,327117450,21150,21150,21150,21150,15
|
|
20241028,134300,326800200,21150,21150,21150,21150,29
|
|
20241028,134200,326186850,21150,21150,21150,21150,14
|
|
20241028,134100,325890750,21150,21150,21150,21150,15
|
|
20241028,134000,325573500,21150,21150,21150,21150,28
|
|
20241028,133900,324981300,21150,21150,21150,21150,14
|
|
20241028,133800,324685200,21150,21150,21150,21150,38
|
|
20241028,133700,323881500,21150,21150,21150,21150,14
|
|
20241028,133600,323585400,21150,21150,21150,21150,15
|
|
20241028,133500,323268150,21150,21150,21150,21150,36
|
|
20241028,133400,322506750,21150,21150,21150,21150,7
|
|
20241028,133300,322358700,21200,21150,21200,21150,32
|
|
20241028,133200,321681800,21150,21150,21150,21150,14
|
|
20241028,133100,321385700,21150,21150,21150,21150,29
|
|
20241028,133000,320772350,21150,21150,21150,21150,14
|
|
20241028,132900,320476250,21150,21150,21150,21150,14
|
|
20241028,132800,320180150,21150,21150,21150,21150,29
|
|
20241028,132700,319566800,21150,21150,21150,21150,14
|
|
20241028,132600,319270700,21150,21150,21150,21150,28
|
|
20241028,132500,318678500,21150,21150,21150,21150,29
|
|
20241028,132400,318065150,21150,21150,21150,21150,14
|
|
20241028,132300,317769050,21150,21150,21150,21150,14
|
|
20241028,132200,317472950,21150,21150,21150,21150,28
|
|
20241028,132100,316880750,21150,21150,21150,21150,42
|
|
20241028,132000,315992450,21150,21150,21150,21150,2
|
|
20241028,131900,315950150,21050,21200,21200,21050,31
|
|
20241028,131800,315295100,21150,21150,21150,21150,0
|
|
20241028,131700,315295100,21150,21150,21150,21150,16
|
|
20241028,131600,314956700,21150,21150,21150,21150,28
|
|
20241028,131500,314364500,21150,21150,21150,21150,16
|
|
20241028,131400,314026100,21150,21150,21150,21150,28
|
|
20241028,131300,313433900,21150,21150,21150,21150,14
|
|
20241028,131200,313137800,21150,21150,21150,21150,15
|
|
20241028,131100,312820550,21150,21150,21150,21150,51
|
|
20241028,131000,311741900,21150,21150,21150,21150,15
|
|
20241028,130900,311424650,21100,21100,21100,21050,69
|
|
20241028,130800,309969000,21100,21100,21100,21100,0
|
|
20241028,130700,309969000,21100,21100,21150,21100,436
|
|
20241028,130600,300754400,21100,21100,21100,21100,14
|
|
20241028,130500,300459000,21100,21100,21100,21100,15
|
|
20241028,130400,300142500,21050,21100,21100,21050,30
|
|
20241028,130300,299510300,21050,21050,21050,21050,7
|
|
20241028,130200,299362950,21050,21050,21050,21000,33
|
|
20241028,130100,298668550,21050,21050,21050,21050,15
|
|
20241028,130000,298352800,21050,21050,21050,21050,15
|
|
20241028,125900,298037050,21050,21050,21050,21050,123
|
|
20241028,125800,295447900,21050,21000,21050,21000,269
|
|
20241028,125700,289797950,21000,21000,21000,21000,103
|
|
20241028,125600,287634950,21000,21000,21000,21000,16
|
|
20241028,125500,287298950,20900,21000,21000,20900,15
|
|
20241028,125400,286985350,20950,20950,20950,20950,127
|
|
20241028,125300,284324700,20950,20950,20950,20950,193
|
|
20241028,125200,280281350,20950,20950,20950,20950,0
|
|
20241028,125100,280281350,20950,20950,20950,20950,10
|
|
20241028,125000,280071850,20950,20950,20950,20950,5
|
|
20241028,124900,279967100,20900,20950,20950,20900,62
|
|
20241028,124800,278668700,20900,20900,20900,20900,0
|
|
20241028,124700,278668700,20900,20900,20900,20900,0
|
|
20241028,124600,278668700,20900,20900,20900,20900,0
|
|
20241028,124500,278668700,20900,20900,20900,20900,0
|
|
20241028,124400,278668700,20900,20900,20900,20900,2
|
|
20241028,124300,278626900,20900,20900,20900,20900,0
|
|
20241028,124200,278626900,20900,20900,20900,20900,1
|
|
20241028,124100,278606000,20850,20850,20850,20850,0
|
|
20241028,124000,278606000,20850,20850,20850,20850,24
|
|
20241028,123900,278105600,20950,20900,20950,20900,20
|
|
20241028,123800,277687550,20900,20900,20900,20900,0
|
|
20241028,123700,277687550,20900,20900,20900,20900,0
|
|
20241028,123600,277687550,20900,20900,20900,20900,2
|
|
20241028,123500,277645750,20950,20950,20950,20950,2
|
|
20241028,123400,277603850,20950,20950,20950,20950,1
|
|
20241028,123300,277582900,20950,20950,20950,20950,1
|
|
20241028,123200,277561950,20950,20950,20950,20950,0
|
|
20241028,123100,277561950,20950,20950,20950,20950,0
|
|
20241028,123000,277561950,20950,20950,20950,20950,1
|
|
20241028,122900,277541000,20950,20950,20950,20950,1
|
|
20241028,122800,277520050,20950,20950,20950,20950,1
|
|
20241028,122700,277499100,20950,20950,20950,20950,0
|
|
20241028,122600,277499100,20950,20950,20950,20950,0
|
|
20241028,122500,277499100,20950,20950,20950,20950,0
|
|
20241028,122400,277499100,20950,20950,20950,20950,2
|
|
20241028,122300,277457200,20850,21000,21000,20850,701
|
|
20241028,122200,262840800,21000,21000,21000,21000,0
|
|
20241028,122100,262840800,21000,21000,21000,21000,0
|
|
20241028,122000,262840800,21000,21000,21000,21000,0
|
|
20241028,121900,262840800,21000,21000,21000,21000,1
|
|
20241028,121800,262819800,21000,21000,21000,21000,1
|
|
20241028,121700,262798800,21000,21000,21000,21000,1
|
|
20241028,121600,262777800,21000,21000,21000,21000,0
|
|
20241028,121500,262777800,21000,21000,21000,21000,0
|
|
20241028,121400,262777800,21000,21000,21000,21000,0
|
|
20241028,121300,262777800,21000,21000,21000,21000,4
|
|
20241028,121200,262693800,21000,21000,21000,21000,1
|
|
20241028,121100,262672800,20950,20950,20950,20950,13
|
|
20241028,121000,262400450,21000,21000,21000,21000,0
|
|
20241028,120900,262400450,21000,21000,21000,21000,1
|
|
20241028,120800,262379450,21000,21000,21000,21000,2
|
|
20241028,120700,262337450,21000,21000,21000,21000,1
|
|
20241028,120600,262316450,21000,20950,21000,20950,2
|
|
20241028,120500,262274500,21000,21000,21000,21000,0
|
|
20241028,120400,262274500,21000,21000,21000,21000,113
|
|
20241028,120300,259901500,21000,21000,21000,21000,8
|
|
20241028,120200,259733500,20950,20950,20950,20950,0
|
|
20241028,120100,259733500,20950,20950,20950,20950,1
|
|
20241028,120000,259712550,20850,20850,20850,20850,0
|
|
20241028,115900,259712550,20850,20950,20950,20850,99
|
|
20241028,115800,257648100,21000,21000,21000,21000,11
|
|
20241028,115700,257417100,21000,21000,21000,21000,0
|
|
20241028,115600,257417100,21000,21000,21000,21000,1
|
|
20241028,115500,257396100,20950,20950,20950,20950,2
|
|
20241028,115400,257354200,21000,21000,21000,21000,360
|
|
20241028,115300,249794200,21000,21000,21000,21000,0
|
|
20241028,115200,249794200,21000,21000,21000,21000,0
|
|
20241028,115100,249794200,21000,21000,21000,21000,0
|
|
20241028,115000,249794200,21000,21000,21000,21000,1
|
|
20241028,114900,249773200,21000,21000,21000,21000,1
|
|
20241028,114800,249752200,20900,20950,20950,20900,206
|
|
20241028,114700,245446750,21000,21000,21000,21000,1
|
|
20241028,114600,245425750,21000,21000,21000,21000,1
|
|
20241028,114500,245404750,20900,20900,20900,20900,99
|
|
20241028,114400,243335650,20900,20900,20900,20900,0
|
|
20241028,114300,243335650,20900,20950,20950,20900,12
|
|
20241028,114200,243084800,20900,20900,20900,20900,0
|
|
20241028,114100,243084800,20900,21050,21050,20900,101
|
|
20241028,114000,240973600,21000,21050,21050,21000,2
|
|
20241028,113900,240931550,21050,21050,21050,21050,1
|
|
20241028,113800,240910500,21050,21050,21050,21050,0
|
|
20241028,113700,240910500,21050,21050,21050,21050,0
|
|
20241028,113600,240910500,21050,21050,21050,21050,0
|
|
20241028,113500,240910500,21050,20900,21050,20900,33
|
|
20241028,113400,240220650,21050,20950,21050,20950,197
|
|
20241028,113300,236091600,21000,21000,21000,21000,10
|
|
20241028,113200,235881600,21050,21050,21050,21050,29
|
|
20241028,113100,235271150,21000,21000,21000,21000,0
|
|
20241028,113000,235271150,21000,21000,21000,21000,22
|
|
20241028,112900,234809150,21000,21000,21000,21000,0
|
|
20241028,112800,234809150,21000,21000,21000,21000,0
|
|
20241028,112700,234809150,21000,21000,21000,21000,38
|
|
20241028,112600,234011150,21050,21050,21050,21050,1
|
|
20241028,112500,233990100,21050,21050,21050,21050,1
|
|
20241028,112400,233969050,21050,21050,21050,21050,1
|
|
20241028,112300,233948000,21050,21050,21050,21050,0
|
|
20241028,112200,233948000,21050,21050,21050,21050,0
|
|
20241028,112100,233948000,21050,21050,21050,21050,1
|
|
20241028,112000,233926950,21050,21100,21100,21050,2
|
|
20241028,111900,233884800,21100,21100,21100,21100,1
|
|
20241028,111800,233863700,21100,21100,21100,21100,0
|
|
20241028,111700,233863700,21100,21100,21100,21100,0
|
|
20241028,111600,233863700,21100,21100,21100,21100,7
|
|
20241028,111500,233716000,21100,21100,21100,21100,1
|
|
20241028,111400,233694900,21100,21100,21100,21100,1
|
|
20241028,111300,233673800,21050,21050,21050,21050,32
|
|
20241028,111200,233000200,21100,21100,21100,21100,0
|
|
20241028,111100,233000200,21100,21100,21100,21100,1
|
|
20241028,111000,232979100,21100,21100,21100,21100,2
|
|
20241028,110900,232936900,21100,21100,21100,21100,2
|
|
20241028,110800,232894700,21100,21100,21100,21100,0
|
|
20241028,110700,232894700,21100,21100,21100,21100,15
|
|
20241028,110600,232578200,21100,21100,21100,21100,0
|
|
20241028,110500,232578200,21100,21100,21100,21100,134
|
|
20241028,110400,229750800,21100,21100,21100,21100,1
|
|
20241028,110300,229729700,21100,21100,21100,21100,0
|
|
20241028,110200,229729700,21100,21100,21100,21100,7
|
|
20241028,110100,229582000,21100,21100,21100,21100,0
|
|
20241028,110000,229582000,21100,21100,21100,21100,39
|
|
20241028,105900,228759100,21100,21100,21100,21100,92
|
|
20241028,105800,226817900,21100,21100,21100,21100,0
|
|
20241028,105700,226817900,21100,21100,21100,21100,112
|
|
20241028,105600,224454700,21100,21100,21100,21100,0
|
|
20241028,105500,224454700,21100,21100,21100,21100,2
|
|
20241028,105400,224412500,21100,21100,21100,21100,1
|
|
20241028,105300,224391400,21000,21000,21000,21000,0
|
|
20241028,105200,224391400,21000,21000,21000,21000,0
|
|
20241028,105100,224391400,21000,21050,21050,21000,99
|
|
20241028,105000,222308750,21050,21050,21050,21050,1
|
|
20241028,104900,222287700,21050,21100,21100,21050,14
|
|
20241028,104800,221992850,21100,21100,21100,21100,1
|
|
20241028,104700,221971750,21150,21150,21150,21150,0
|
|
20241028,104600,221971750,21150,21150,21150,21150,10
|
|
20241028,104500,221760250,21150,21150,21150,21150,222
|
|
20241028,104400,217064950,21100,21100,21100,21100,1
|
|
20241028,104300,217043850,21100,21100,21100,21100,437
|
|
20241028,104200,207823150,21100,21050,21100,21050,532
|
|
20241028,104100,196608050,21050,21050,21050,21050,1
|
|
20241028,104000,196587000,21050,21050,21050,21050,0
|
|
20241028,103900,196587000,21050,21050,21050,21000,81
|
|
20241028,103800,194883100,21050,21050,21050,21050,1
|
|
20241028,103700,194862050,21050,21050,21050,21050,14
|
|
20241028,103600,194567350,21000,21000,21000,21000,1
|
|
20241028,103500,194546350,21100,21100,21100,21100,7
|
|
20241028,103400,194398650,21000,21000,21000,21000,0
|
|
20241028,103300,194398650,21000,21000,21000,21000,0
|
|
20241028,103200,194398650,21000,21000,21000,21000,3
|
|
20241028,103100,194335650,21100,21100,21100,21100,0
|
|
20241028,103000,194335650,21100,21100,21100,21100,0
|
|
20241028,102900,194335650,21100,21100,21100,21100,0
|
|
20241028,102800,194335650,21100,21100,21100,21100,0
|
|
20241028,102700,194335650,21100,21100,21100,21100,202
|
|
20241028,102600,190073450,21100,21100,21100,21100,0
|
|
20241028,102500,190073450,21100,21100,21100,21100,0
|
|
20241028,102400,190073450,21100,21100,21100,21100,0
|
|
20241028,102300,190073450,21100,21100,21100,21100,200
|
|
20241028,102200,185853450,21050,21050,21050,21050,3
|
|
20241028,102100,185790300,21000,21000,21000,21000,200
|
|
20241028,102000,181590300,21000,21000,21000,21000,0
|
|
20241028,101900,181590300,21000,21000,21000,21000,5
|
|
20241028,101800,181485300,21100,21100,21100,21100,0
|
|
20241028,101700,181485300,21100,21100,21100,21100,3
|
|
20241028,101600,181422000,21150,21150,21150,21150,0
|
|
20241028,101500,181422000,21150,21150,21150,21150,100
|
|
20241028,101400,179307000,21150,21050,21150,21050,1377
|
|
20241028,101300,150251800,20950,20950,20950,20950,0
|
|
20241028,101200,150251800,20950,20950,20950,20950,0
|
|
20241028,101100,150251800,20950,20950,20950,20950,190
|
|
20241028,101000,146271300,20950,20950,20950,20950,0
|
|
20241028,100900,146271300,20950,20950,20950,20950,0
|
|
20241028,100800,146271300,20950,20950,20950,20950,200
|
|
20241028,100700,142081300,20950,20950,20950,20950,10
|
|
20241028,100600,141871800,20950,20950,20950,20950,32
|
|
20241028,100500,141201400,21000,21000,21000,21000,94
|
|
20241028,100400,139227400,21000,21000,21000,21000,659
|
|
20241028,100300,125388400,21100,21100,21100,21100,0
|
|
20241028,100200,125388400,21100,21100,21100,21100,0
|
|
20241028,100100,125388400,21100,21100,21100,21100,0
|
|
20241028,100000,125388400,21100,21100,21100,21100,1
|
|
20241028,095900,125367300,21000,21000,21000,21000,0
|
|
20241028,095800,125367300,21000,21000,21000,21000,111
|
|
20241028,095700,123036300,21150,21150,21150,21150,0
|
|
20241028,095600,123036300,21150,21150,21150,21150,0
|
|
20241028,095500,123036300,21150,21150,21150,21150,80
|
|
20241028,095400,121344300,21100,21050,21100,21050,463
|
|
20241028,095300,111588000,21050,21050,21050,21050,0
|
|
20241028,095200,111588000,21050,21050,21050,21050,0
|
|
20241028,095100,111588000,21050,21050,21050,21050,0
|
|
20241028,095000,111588000,21050,21050,21050,21050,0
|
|
20241028,094900,111588000,21050,21050,21050,21050,0
|
|
20241028,094800,111588000,21050,21050,21050,21050,0
|
|
20241028,094700,111588000,21050,21050,21050,21050,1
|
|
20241028,094600,111566950,21050,21050,21050,21050,0
|
|
20241028,094500,111566950,21050,21050,21050,21050,240
|
|
20241028,094400,106514950,21000,21000,21000,21000,0
|
|
20241028,094300,106514950,21000,21000,21000,21000,3
|
|
20241028,094200,106451950,21000,21000,21000,21000,200
|
|
20241028,094100,102251950,21050,20950,21050,20950,142
|
|
20241028,094000,99265450,21050,21000,21050,21000,1074
|
|
20241028,093900,76706250,21050,21000,21050,21000,223
|
|
20241028,093800,72023050,21050,21050,21050,21050,1
|
|
20241028,093700,72002000,21050,21050,21050,21050,1
|
|
20241028,093600,71980950,21100,21100,21100,21100,1
|
|
20241028,093500,71959850,21050,21050,21050,21050,0
|
|
20241028,093400,71959850,21050,21050,21050,21050,11
|
|
20241028,093300,71728300,21100,21100,21100,21100,0
|
|
20241028,093200,71728300,21100,21100,21100,21100,0
|
|
20241028,093100,71728300,21100,21100,21100,21100,2
|
|
20241028,093000,71686100,21100,21100,21100,21100,0
|
|
20241028,092900,71686100,21100,21100,21100,21100,101
|
|
20241028,092800,69555000,20950,20950,20950,20950,0
|
|
20241028,092700,69555000,20950,20950,20950,20950,50
|
|
20241028,092600,68507500,20950,20950,20950,20950,1
|
|
20241028,092500,68486550,20950,20950,20950,20950,0
|
|
20241028,092400,68486550,20950,20950,20950,20950,0
|
|
20241028,092300,68486550,20950,21000,21050,20950,56
|
|
20241028,092200,67310100,20950,20950,20950,20950,0
|
|
20241028,092100,67310100,20950,20950,20950,20950,229
|
|
20241028,092000,62512550,20950,20950,20950,20950,1
|
|
20241028,091900,62491600,21050,21050,21050,21050,80
|
|
20241028,091800,60807600,21050,21050,21050,21050,132
|
|
20241028,091700,58029000,20900,20900,20900,20900,200
|
|
20241028,091600,53849000,20900,20900,20900,20900,1
|
|
20241028,091500,53828100,20900,20900,20900,20900,97
|
|
20241028,091400,51800800,20900,20900,20900,20900,50
|
|
20241028,091300,50755800,21050,21050,21050,21050,35
|
|
20241028,091200,50019050,20950,20950,20950,20950,138
|
|
20241028,091100,47127950,21100,21100,21100,21100,0
|
|
20241028,091000,47127950,21100,21100,21100,21100,11
|
|
20241028,090900,46895850,21100,21100,21100,21100,133
|
|
20241028,090800,44089550,21100,21050,21100,21050,174
|
|
20241028,090700,40423800,20850,20850,20850,20850,0
|
|
20241028,090600,40423800,20850,20950,21050,20850,813
|
|
20241028,090500,23345250,20950,20900,20950,20900,4
|
|
20241028,090400,23261600,20950,20950,20950,20950,157
|
|
20241028,090300,19972450,20800,20800,20800,20800,0
|
|
20241028,090200,19972450,20800,20800,20800,20800,5
|
|
20241028,090100,19868450,20900,20850,20900,20850,210
|
|
20241028,090000,15487000,20800,20750,20800,20750,746
|