645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194200,393779550,20850,20850,20850,20850,275
|
|
20241024,194100,393779550,20850,20850,20850,20850,0
|
|
20241024,194000,393779550,20850,20850,20850,20850,0
|
|
20241024,193900,393779550,20850,20850,20850,20850,0
|
|
20241024,193800,393779550,20850,20850,20850,20850,0
|
|
20241024,193700,393779550,20850,20850,20850,20850,0
|
|
20241024,193600,393779550,20850,20850,20850,20850,0
|
|
20241024,193500,393779550,20850,20850,20850,20850,0
|
|
20241024,193400,393779550,20850,20850,20850,20850,0
|
|
20241024,193300,393779550,20850,20850,20850,20850,0
|
|
20241024,193200,393779550,20850,20850,20850,20850,0
|
|
20241024,193100,393779550,20850,20850,20850,20850,0
|
|
20241024,193000,393779550,20850,20850,20850,20850,0
|
|
20241024,192900,393779550,20850,20850,20850,20850,0
|
|
20241024,192800,393779550,20850,20850,20850,20850,0
|
|
20241024,192700,393779550,20850,20850,20850,20850,0
|
|
20241024,192600,393779550,20850,20850,20850,20850,0
|
|
20241024,192500,393779550,20850,20850,20850,20850,0
|
|
20241024,192400,393779550,20850,20850,20850,20850,0
|
|
20241024,192300,393779550,20850,20850,20850,20850,0
|
|
20241024,192200,393779550,20850,20850,20850,20850,0
|
|
20241024,192100,393779550,20850,20850,20850,20850,0
|
|
20241024,192000,393779550,20850,20850,20850,20850,0
|
|
20241024,191900,393779550,20850,20850,20850,20850,0
|
|
20241024,191800,393779550,20850,20850,20850,20850,0
|
|
20241024,191700,393779550,20850,20850,20850,20850,0
|
|
20241024,191600,393779550,20850,20850,20850,20850,0
|
|
20241024,191500,393779550,20850,20850,20850,20850,0
|
|
20241024,191400,393779550,20850,20850,20850,20850,0
|
|
20241024,191300,393779550,20850,20850,20850,20850,0
|
|
20241024,191200,393779550,20850,20850,20850,20850,275
|
|
20241024,191100,393779550,20850,20850,20850,20850,0
|
|
20241024,191000,393779550,20850,20850,20850,20850,0
|
|
20241024,190900,393779550,20850,20850,20850,20850,0
|
|
20241024,190800,393779550,20850,20850,20850,20850,0
|
|
20241024,190700,393779550,20850,20850,20850,20850,0
|
|
20241024,190600,393779550,20850,20850,20850,20850,0
|
|
20241024,190500,393779550,20850,20850,20850,20850,0
|
|
20241024,190400,393779550,20850,20850,20850,20850,0
|
|
20241024,190300,393779550,20850,20850,20850,20850,0
|
|
20241024,190200,393779550,20850,20850,20850,20850,0
|
|
20241024,190100,393779550,20850,20850,20850,20850,0
|
|
20241024,190000,393779550,20850,20850,20850,20850,0
|
|
20241024,185900,393779550,20850,20850,20850,20850,0
|
|
20241024,185800,393779550,20850,20850,20850,20850,0
|
|
20241024,185700,393779550,20850,20850,20850,20850,0
|
|
20241024,185600,393779550,20850,20850,20850,20850,0
|
|
20241024,185500,393779550,20850,20850,20850,20850,0
|
|
20241024,185400,393779550,20850,20850,20850,20850,0
|
|
20241024,185300,393779550,20850,20850,20850,20850,0
|
|
20241024,185200,393779550,20850,20850,20850,20850,0
|
|
20241024,185100,393779550,20850,20850,20850,20850,0
|
|
20241024,185000,393779550,20850,20850,20850,20850,0
|
|
20241024,184900,393779550,20850,20850,20850,20850,0
|
|
20241024,184800,393779550,20850,20850,20850,20850,0
|
|
20241024,184700,393779550,20850,20850,20850,20850,0
|
|
20241024,184600,393779550,20850,20850,20850,20850,0
|
|
20241024,184500,393779550,20850,20850,20850,20850,0
|
|
20241024,184400,393779550,20850,20850,20850,20850,0
|
|
20241024,184300,393779550,20850,20850,20850,20850,0
|
|
20241024,184200,393779550,20850,20850,20850,20850,275
|
|
20241024,184100,393779550,20850,20850,20850,20850,0
|
|
20241024,184000,393779550,20850,20850,20850,20850,0
|
|
20241024,183900,393779550,20850,20850,20850,20850,0
|
|
20241024,183800,393779550,20850,20850,20850,20850,0
|
|
20241024,183700,393779550,20850,20850,20850,20850,0
|
|
20241024,183600,393779550,20850,20850,20850,20850,0
|
|
20241024,183500,393779550,20850,20850,20850,20850,0
|
|
20241024,183400,393779550,20850,20850,20850,20850,0
|
|
20241024,183300,393779550,20850,20850,20850,20850,0
|
|
20241024,183200,393779550,20850,20850,20850,20850,0
|
|
20241024,183100,393779550,20850,20850,20850,20850,0
|
|
20241024,183000,393779550,20850,20850,20850,20850,0
|
|
20241024,182900,393779550,20850,20850,20850,20850,0
|
|
20241024,182800,393779550,20850,20850,20850,20850,0
|
|
20241024,182700,393779550,20850,20850,20850,20850,0
|
|
20241024,182600,393779550,20850,20850,20850,20850,0
|
|
20241024,182500,393779550,20850,20850,20850,20850,0
|
|
20241024,182400,393779550,20850,20850,20850,20850,0
|
|
20241024,182300,393779550,20850,20850,20850,20850,0
|
|
20241024,182200,393779550,20850,20850,20850,20850,0
|
|
20241024,182100,393779550,20850,20850,20850,20850,0
|
|
20241024,182000,393779550,20850,20850,20850,20850,0
|
|
20241024,181900,393779550,20850,20850,20850,20850,0
|
|
20241024,181800,393779550,20850,20850,20850,20850,0
|
|
20241024,181700,393779550,20850,20850,20850,20850,0
|
|
20241024,181600,393779550,20850,20850,20850,20850,0
|
|
20241024,181500,393779550,20850,20850,20850,20850,0
|
|
20241024,181400,393779550,20850,20850,20850,20850,0
|
|
20241024,181300,393779550,20850,20850,20850,20850,0
|
|
20241024,181200,393779550,20850,20850,20850,20850,275
|
|
20241024,181100,393779550,20850,20850,20850,20850,0
|
|
20241024,181000,393779550,20850,20850,20850,20850,0
|
|
20241024,180900,393779550,20850,20850,20850,20850,0
|
|
20241024,180800,393779550,20850,20850,20850,20850,0
|
|
20241024,180700,393779550,20850,20850,20850,20850,0
|
|
20241024,180600,393779550,20850,20850,20850,20850,0
|
|
20241024,180500,393779550,20850,20850,20850,20850,0
|
|
20241024,180400,393779550,20850,20850,20850,20850,0
|
|
20241024,180300,393779550,20850,20850,20850,20850,0
|
|
20241024,180200,393779550,20850,20850,20850,20850,0
|
|
20241024,180100,393779550,20850,20850,20850,20850,0
|
|
20241024,180000,393779550,20850,20850,20850,20850,0
|
|
20241024,175900,393779550,20850,20850,20850,20850,0
|
|
20241024,175800,393779550,20850,20850,20850,20850,0
|
|
20241024,175700,393779550,20850,20850,20850,20850,0
|
|
20241024,175600,393779550,20850,20850,20850,20850,0
|
|
20241024,175500,393779550,20850,20850,20850,20850,0
|
|
20241024,175400,393779550,20850,20850,20850,20850,0
|
|
20241024,175300,393779550,20850,20850,20850,20850,0
|
|
20241024,175200,393779550,20850,20850,20850,20850,0
|
|
20241024,175100,393779550,20850,20850,20850,20850,0
|
|
20241024,175000,393779550,20850,20850,20850,20850,0
|
|
20241024,174900,393779550,20850,20850,20850,20850,0
|
|
20241024,174800,393779550,20850,20850,20850,20850,0
|
|
20241024,174700,393779550,20850,20850,20850,20850,0
|
|
20241024,174600,393779550,20850,20850,20850,20850,0
|
|
20241024,174500,393779550,20850,20850,20850,20850,0
|
|
20241024,174400,393779550,20850,20850,20850,20850,0
|
|
20241024,174300,393779550,20850,20850,20850,20850,0
|
|
20241024,174200,393779550,20850,20850,20850,20850,275
|
|
20241024,174100,393779550,20850,20850,20850,20850,0
|
|
20241024,174000,393779550,20850,20850,20850,20850,0
|
|
20241024,173900,393779550,20850,20850,20850,20850,0
|
|
20241024,173800,393779550,20850,20850,20850,20850,0
|
|
20241024,173700,393779550,20850,20850,20850,20850,0
|
|
20241024,173600,393779550,20850,20850,20850,20850,0
|
|
20241024,173500,393779550,20850,20850,20850,20850,0
|
|
20241024,173400,393779550,20850,20850,20850,20850,0
|
|
20241024,173300,393779550,20850,20850,20850,20850,0
|
|
20241024,173200,393779550,20850,20850,20850,20850,0
|
|
20241024,173100,393779550,20850,20850,20850,20850,0
|
|
20241024,173000,393779550,20850,20850,20850,20850,0
|
|
20241024,172900,393779550,20850,20850,20850,20850,0
|
|
20241024,172800,393779550,20850,20850,20850,20850,0
|
|
20241024,172700,393779550,20850,20850,20850,20850,0
|
|
20241024,172600,393779550,20850,20850,20850,20850,0
|
|
20241024,172500,393779550,20850,20850,20850,20850,0
|
|
20241024,172400,393779550,20850,20850,20850,20850,0
|
|
20241024,172300,393779550,20850,20850,20850,20850,0
|
|
20241024,172200,393779550,20850,20850,20850,20850,0
|
|
20241024,172100,393779550,20850,20850,20850,20850,0
|
|
20241024,172000,393779550,20850,20850,20850,20850,0
|
|
20241024,171900,393779550,20850,20850,20850,20850,0
|
|
20241024,171800,393779550,20850,20850,20850,20850,0
|
|
20241024,171700,393779550,20850,20850,20850,20850,0
|
|
20241024,171600,393779550,20850,20850,20850,20850,0
|
|
20241024,171500,393779550,20850,20850,20850,20850,0
|
|
20241024,171400,393779550,20850,20850,20850,20850,0
|
|
20241024,171300,393779550,20850,20850,20850,20850,0
|
|
20241024,171200,393779550,20850,20850,20850,20850,275
|
|
20241024,171100,393779550,20850,20850,20850,20850,0
|
|
20241024,171000,393779550,20850,20850,20850,20850,0
|
|
20241024,170900,393779550,20850,20850,20850,20850,0
|
|
20241024,170800,393779550,20850,20850,20850,20850,0
|
|
20241024,170700,393779550,20850,20850,20850,20850,0
|
|
20241024,170600,393779550,20850,20850,20850,20850,0
|
|
20241024,170500,393779550,20850,20850,20850,20850,0
|
|
20241024,170400,393779550,20850,20850,20850,20850,0
|
|
20241024,170300,393779550,20850,20850,20850,20850,0
|
|
20241024,170200,393779550,20850,20850,20850,20850,0
|
|
20241024,170100,393779550,20850,20850,20850,20850,0
|
|
20241024,170000,393779550,20850,20850,20850,20850,0
|
|
20241024,165900,393779550,20850,20850,20850,20850,0
|
|
20241024,165800,393779550,20850,20850,20850,20850,0
|
|
20241024,165700,393779550,20850,20850,20850,20850,0
|
|
20241024,165600,393779550,20850,20850,20850,20850,0
|
|
20241024,165500,393779550,20850,20850,20850,20850,0
|
|
20241024,165400,393779550,20850,20850,20850,20850,0
|
|
20241024,165300,393779550,20850,20850,20850,20850,0
|
|
20241024,165200,393779550,20850,20850,20850,20850,0
|
|
20241024,165100,393779550,20850,20850,20850,20850,0
|
|
20241024,165000,393779550,20850,20850,20850,20850,0
|
|
20241024,164900,393779550,20850,20850,20850,20850,0
|
|
20241024,164800,393779550,20850,20850,20850,20850,0
|
|
20241024,164700,393779550,20850,20850,20850,20850,0
|
|
20241024,164600,393779550,20850,20850,20850,20850,0
|
|
20241024,164500,393779550,20850,20850,20850,20850,0
|
|
20241024,164400,393779550,20850,20850,20850,20850,0
|
|
20241024,164300,393779550,20850,20850,20850,20850,0
|
|
20241024,164200,393779550,20850,20850,20850,20850,275
|
|
20241024,164100,393779550,20850,20850,20850,20850,0
|
|
20241024,164000,393779550,20850,20850,20850,20850,0
|
|
20241024,163900,393779550,20850,20850,20850,20850,0
|
|
20241024,163800,393779550,20850,20850,20850,20850,0
|
|
20241024,163700,393779550,20850,20850,20850,20850,0
|
|
20241024,163600,393779550,20850,20850,20850,20850,0
|
|
20241024,163500,393779550,20850,20850,20850,20850,0
|
|
20241024,163400,393779550,20850,20850,20850,20850,0
|
|
20241024,163300,393779550,20850,20850,20850,20850,0
|
|
20241024,163200,393779550,20850,20850,20850,20850,0
|
|
20241024,163100,393779550,20850,20850,20850,20850,0
|
|
20241024,163000,393779550,20850,20850,20850,20850,0
|
|
20241024,162900,393779550,20850,20850,20850,20850,0
|
|
20241024,162800,393779550,20850,20850,20850,20850,0
|
|
20241024,162700,393779550,20850,20850,20850,20850,0
|
|
20241024,162600,393779550,20850,20850,20850,20850,0
|
|
20241024,162500,393779550,20850,20850,20850,20850,0
|
|
20241024,162400,393779550,20850,20850,20850,20850,0
|
|
20241024,162300,393779550,20850,20850,20850,20850,0
|
|
20241024,162200,393779550,20850,20850,20850,20850,0
|
|
20241024,162100,393779550,20850,20850,20850,20850,0
|
|
20241024,162000,393779550,20850,20850,20850,20850,0
|
|
20241024,161900,393779550,20850,20850,20850,20850,0
|
|
20241024,161800,393779550,20850,20850,20850,20850,0
|
|
20241024,161700,393779550,20850,20850,20850,20850,0
|
|
20241024,161600,393779550,20850,20850,20850,20850,0
|
|
20241024,161500,393779550,20850,20850,20850,20850,0
|
|
20241024,161400,393779550,20850,20850,20850,20850,0
|
|
20241024,161300,393779550,20850,20850,20850,20850,0
|
|
20241024,161200,393779550,20850,20850,20850,20850,275
|
|
20241024,161100,393779550,20850,20850,20850,20850,0
|
|
20241024,161000,393779550,20850,20850,20850,20850,0
|
|
20241024,160900,393779550,20850,20850,20850,20850,0
|
|
20241024,160800,393779550,20850,20850,20850,20850,0
|
|
20241024,160700,393779550,20850,20850,20850,20850,0
|
|
20241024,160600,393779550,20850,20850,20850,20850,0
|
|
20241024,160500,393779550,20850,20850,20850,20850,0
|
|
20241024,160400,393779550,20850,20850,20850,20850,0
|
|
20241024,160300,393779550,20850,20850,20850,20850,0
|
|
20241024,160200,393779550,20850,20850,20850,20850,0
|
|
20241024,160100,393779550,20850,20850,20850,20850,0
|
|
20241024,160000,393779550,20850,20850,20850,20850,0
|
|
20241024,155900,393779550,20850,20850,20850,20850,0
|
|
20241024,155800,393779550,20850,20850,20850,20850,0
|
|
20241024,155700,393779550,20850,20850,20850,20850,0
|
|
20241024,155600,393779550,20850,20850,20850,20850,0
|
|
20241024,155500,393779550,20850,20850,20850,20850,0
|
|
20241024,155400,393779550,20850,20850,20850,20850,0
|
|
20241024,155300,393779550,20850,20850,20850,20850,0
|
|
20241024,155200,393779550,20850,20850,20850,20850,0
|
|
20241024,155100,393779550,20850,20850,20850,20850,0
|
|
20241024,155000,393779550,20850,20850,20850,20850,0
|
|
20241024,154900,393779550,20850,20850,20850,20850,0
|
|
20241024,154800,393779550,20850,20850,20850,20850,0
|
|
20241024,154700,393779550,20850,20850,20850,20850,0
|
|
20241024,154600,393779550,20850,20850,20850,20850,0
|
|
20241024,154500,393779550,20850,20850,20850,20850,0
|
|
20241024,154400,393779550,20850,20850,20850,20850,0
|
|
20241024,154300,393779550,20850,20850,20850,20850,0
|
|
20241024,154200,393779550,20850,20850,20850,20850,275
|
|
20241024,154100,393779550,20850,20850,20850,20850,0
|
|
20241024,154000,393779550,20850,20850,20850,20850,0
|
|
20241024,153900,393779550,20850,20850,20850,20850,0
|
|
20241024,153800,393779550,20850,20850,20850,20850,0
|
|
20241024,153700,393779550,20850,20850,20850,20850,0
|
|
20241024,153600,393779550,20850,20850,20850,20850,0
|
|
20241024,153500,393779550,20850,20850,20850,20850,0
|
|
20241024,153400,393779550,20850,20850,20850,20850,0
|
|
20241024,153300,393779550,20850,20850,20850,20850,0
|
|
20241024,153200,393779550,20850,20850,20850,20850,0
|
|
20241024,153100,393779550,20850,20850,20850,20850,0
|
|
20241024,153000,393779550,20850,20850,20850,20850,275
|
|
20241024,152900,388045800,21000,21000,21000,21000,0
|
|
20241024,152800,388045800,21000,21000,21000,21000,0
|
|
20241024,152700,388045800,21000,21000,21000,21000,0
|
|
20241024,152600,388045800,21000,21000,21000,21000,0
|
|
20241024,152500,388045800,21000,21000,21000,21000,0
|
|
20241024,152400,388045800,21000,21000,21000,21000,0
|
|
20241024,152300,388045800,21000,21000,21000,21000,0
|
|
20241024,152200,388045800,21000,21000,21000,21000,0
|
|
20241024,152100,388045800,21000,21000,21000,21000,0
|
|
20241024,152000,388045800,21000,21000,21000,21000,0
|
|
20241024,151900,388045800,21000,21000,21000,21000,55
|
|
20241024,151800,386890800,21000,21000,21000,21000,21
|
|
20241024,151700,386449800,20950,20950,20950,20950,135
|
|
20241024,151600,383621550,20950,20950,20950,20950,0
|
|
20241024,151500,383621550,20950,20950,20950,20950,5
|
|
20241024,151400,383516800,20950,20900,20950,20900,7
|
|
20241024,151300,383370450,20950,20950,20950,20950,0
|
|
20241024,151200,383370450,20950,20950,20950,20950,0
|
|
20241024,151100,383370450,20950,20950,20950,20950,10
|
|
20241024,151000,383160950,20950,20850,20950,20850,2
|
|
20241024,150900,383119150,20850,20900,20900,20850,540
|
|
20241024,150800,371855300,20950,20950,20950,20950,50
|
|
20241024,150700,370807800,20900,20900,20900,20900,0
|
|
20241024,150600,370807800,20900,20900,20900,20900,0
|
|
20241024,150500,370807800,20900,20900,20900,20900,86
|
|
20241024,150400,369010400,20900,20900,20900,20900,301
|
|
20241024,150300,362719500,21000,20900,21000,20900,73
|
|
20241024,150200,361188700,21000,21000,21000,21000,19
|
|
20241024,150100,360789700,21000,21000,21000,21000,5
|
|
20241024,150000,360684700,21000,21000,21000,21000,1
|
|
20241024,145900,360663700,21000,21000,21000,21000,2
|
|
20241024,145800,360621700,21000,21000,21000,21000,0
|
|
20241024,145700,360621700,21000,21000,21000,21000,21
|
|
20241024,145600,360180700,21000,21000,21000,21000,100
|
|
20241024,145500,358080700,21000,21000,21000,21000,0
|
|
20241024,145400,358080700,21000,21000,21000,21000,0
|
|
20241024,145300,358080700,21000,21000,21000,21000,0
|
|
20241024,145200,358080700,21000,21000,21000,21000,0
|
|
20241024,145100,358080700,21000,21000,21000,21000,0
|
|
20241024,145000,358080700,21000,21000,21000,21000,26
|
|
20241024,144900,357534700,20950,20950,20950,20950,0
|
|
20241024,144800,357534700,20950,20950,20950,20950,0
|
|
20241024,144700,357534700,20950,20950,20950,20950,10
|
|
20241024,144600,357325200,20950,20950,20950,20950,0
|
|
20241024,144500,357325200,20950,20950,20950,20950,0
|
|
20241024,144400,357325200,20950,20950,20950,20950,0
|
|
20241024,144300,357325200,20950,20950,20950,20950,0
|
|
20241024,144200,357325200,20950,20950,20950,20950,0
|
|
20241024,144100,357325200,20950,20950,20950,20950,0
|
|
20241024,144000,357325200,20950,20950,20950,20950,0
|
|
20241024,143900,357325200,20950,20950,20950,20950,0
|
|
20241024,143800,357325200,20950,20950,20950,20950,0
|
|
20241024,143700,357325200,20950,20950,20950,20950,0
|
|
20241024,143600,357325200,20950,20950,20950,20950,60
|
|
20241024,143500,356068200,20950,20950,20950,20950,47
|
|
20241024,143400,355083550,20900,20900,20900,20900,0
|
|
20241024,143300,355083550,20900,20900,20900,20900,0
|
|
20241024,143200,355083550,20900,20900,20950,20900,51
|
|
20241024,143100,354016050,20950,20900,20950,20900,42
|
|
20241024,143000,353138200,20900,20900,20900,20900,0
|
|
20241024,142900,353138200,20900,20900,20900,20900,0
|
|
20241024,142800,353138200,20900,20900,20900,20900,5
|
|
20241024,142700,353033700,20950,20950,20950,20950,90
|
|
20241024,142600,351148200,20950,20950,20950,20950,0
|
|
20241024,142500,351148200,20950,20950,20950,20950,0
|
|
20241024,142400,351148200,20950,20950,20950,20950,1
|
|
20241024,142300,351127250,20900,20900,20900,20900,0
|
|
20241024,142200,351127250,20900,20900,20900,20900,0
|
|
20241024,142100,351127250,20900,20900,20900,20900,0
|
|
20241024,142000,351127250,20900,20900,20900,20900,0
|
|
20241024,141900,351127250,20900,20900,20900,20900,0
|
|
20241024,141800,351127250,20900,20900,20900,20900,0
|
|
20241024,141700,351127250,20900,20900,20900,20900,2
|
|
20241024,141600,351085450,20900,20900,20900,20900,0
|
|
20241024,141500,351085450,20900,20900,20900,20900,1
|
|
20241024,141400,351064550,21000,21000,21000,21000,0
|
|
20241024,141300,351064550,21000,21000,21000,21000,1
|
|
20241024,141200,351043550,21000,21000,21000,21000,1
|
|
20241024,141100,351022550,21000,21000,21000,21000,0
|
|
20241024,141000,351022550,21000,21000,21000,21000,0
|
|
20241024,140900,351022550,21000,21000,21000,21000,0
|
|
20241024,140800,351022550,21000,21000,21000,21000,10
|
|
20241024,140700,350812550,20900,20900,20900,20900,0
|
|
20241024,140600,350812550,20900,20900,20900,20900,0
|
|
20241024,140500,350812550,20900,20900,20900,20900,105
|
|
20241024,140400,348618050,21000,21000,21000,21000,1
|
|
20241024,140300,348597050,21000,21000,21000,21000,0
|
|
20241024,140200,348597050,21000,21000,21000,21000,105
|
|
20241024,140100,346392050,21000,21000,21000,21000,1
|
|
20241024,140000,346371050,21000,21000,21000,21000,0
|
|
20241024,135900,346371050,21000,21000,21000,21000,79
|
|
20241024,135800,344712050,21000,21000,21000,21000,0
|
|
20241024,135700,344712050,21000,21000,21000,21000,0
|
|
20241024,135600,344712050,21000,21000,21000,21000,0
|
|
20241024,135500,344712050,21000,21000,21000,21000,1
|
|
20241024,135400,344691050,20950,20950,20950,20950,0
|
|
20241024,135300,344691050,20950,20950,20950,20950,0
|
|
20241024,135200,344691050,20950,20950,20950,20950,0
|
|
20241024,135100,344691050,20950,20950,20950,20950,50
|
|
20241024,135000,343643550,20950,20950,20950,20900,120
|
|
20241024,134900,341132600,21000,21000,21000,21000,4
|
|
20241024,134800,341048600,21000,21000,21000,21000,0
|
|
20241024,134700,341048600,21000,21000,21000,21000,0
|
|
20241024,134600,341048600,21000,21000,21000,21000,0
|
|
20241024,134500,341048600,21000,21000,21000,21000,0
|
|
20241024,134400,341048600,21000,21000,21000,21000,0
|
|
20241024,134300,341048600,21000,20950,21000,20950,101
|
|
20241024,134200,338927650,20950,20950,20950,20950,0
|
|
20241024,134100,338927650,20950,20950,20950,20950,0
|
|
20241024,134000,338927650,20950,20950,20950,20950,5
|
|
20241024,133900,338822900,20900,20900,20900,20900,194
|
|
20241024,133800,334768300,20950,20950,20950,20950,1
|
|
20241024,133700,334747350,20950,20950,20950,20950,0
|
|
20241024,133600,334747350,20950,20950,20950,20950,0
|
|
20241024,133500,334747350,20950,20950,21050,20950,537
|
|
20241024,133400,323495000,21050,21050,21050,21050,0
|
|
20241024,133300,323495000,21050,21050,21050,21050,0
|
|
20241024,133200,323495000,21050,21050,21050,21050,0
|
|
20241024,133100,323495000,21050,21050,21050,21050,0
|
|
20241024,133000,323495000,21050,21050,21050,21050,0
|
|
20241024,132900,323495000,21050,21050,21050,21050,69
|
|
20241024,132800,322042550,21050,21050,21050,21050,0
|
|
20241024,132700,322042550,21050,21050,21050,21050,39
|
|
20241024,132600,321221600,21050,21050,21050,21050,0
|
|
20241024,132500,321221600,21050,21050,21050,21050,0
|
|
20241024,132400,321221600,21050,21050,21050,21050,0
|
|
20241024,132300,321221600,21050,21050,21050,21050,24
|
|
20241024,132200,320716400,21050,21050,21050,21050,0
|
|
20241024,132100,320716400,21050,21050,21050,21050,1
|
|
20241024,132000,320695350,21050,21050,21050,21050,0
|
|
20241024,131900,320695350,21050,21050,21050,21050,0
|
|
20241024,131800,320695350,21050,21050,21050,21050,0
|
|
20241024,131700,320695350,21050,21050,21050,21050,0
|
|
20241024,131600,320695350,21050,21050,21050,21050,0
|
|
20241024,131500,320695350,21050,21050,21050,21050,0
|
|
20241024,131400,320695350,21050,21050,21050,21050,0
|
|
20241024,131300,320695350,21050,21050,21050,21050,0
|
|
20241024,131200,320695350,21050,21050,21050,21050,0
|
|
20241024,131100,320695350,21050,21050,21050,21050,0
|
|
20241024,131000,320695350,21050,21050,21050,21050,0
|
|
20241024,130900,320695350,21050,21050,21050,21050,1
|
|
20241024,130800,320674300,21050,21050,21050,21050,0
|
|
20241024,130700,320674300,21050,21050,21050,21050,0
|
|
20241024,130600,320674300,21050,21050,21050,21050,0
|
|
20241024,130500,320674300,21050,21050,21050,21050,0
|
|
20241024,130400,320674300,21050,21050,21050,21050,0
|
|
20241024,130300,320674300,21050,21050,21050,21050,0
|
|
20241024,130200,320674300,21050,21050,21050,21050,0
|
|
20241024,130100,320674300,21050,21050,21050,20950,24
|
|
20241024,130000,320169200,20950,21000,21000,20950,106
|
|
20241024,125900,317945500,21050,21050,21050,21050,0
|
|
20241024,125800,317945500,21050,21050,21050,21050,3
|
|
20241024,125700,317882350,21050,21050,21050,21050,5
|
|
20241024,125600,317777100,20950,21000,21000,20950,3
|
|
20241024,125500,317714150,21050,21050,21050,21050,1
|
|
20241024,125400,317693100,21050,21000,21050,21000,23
|
|
20241024,125300,317209000,21050,21050,21050,21050,0
|
|
20241024,125200,317209000,21050,21050,21050,21050,0
|
|
20241024,125100,317209000,21050,21050,21050,21050,5
|
|
20241024,125000,317103750,20950,21050,21050,20950,50
|
|
20241024,124900,316055250,21100,21000,21100,21000,286
|
|
20241024,124800,310044950,21050,21050,21050,21050,0
|
|
20241024,124700,310044950,21050,21050,21050,21050,32
|
|
20241024,124600,309371350,21150,21150,21150,21150,0
|
|
20241024,124500,309371350,21150,21150,21150,21150,0
|
|
20241024,124400,309371350,21150,21150,21150,21150,0
|
|
20241024,124300,309371350,21150,21150,21150,21150,0
|
|
20241024,124200,309371350,21150,21150,21150,21150,0
|
|
20241024,124100,309371350,21150,21150,21150,21150,0
|
|
20241024,124000,309371350,21150,21150,21150,21150,0
|
|
20241024,123900,309371350,21150,21150,21150,21150,0
|
|
20241024,123800,309371350,21150,21150,21150,21150,0
|
|
20241024,123700,309371350,21150,21150,21150,21150,0
|
|
20241024,123600,309371350,21150,21150,21150,21150,0
|
|
20241024,123500,309371350,21150,21150,21150,21150,0
|
|
20241024,123400,309371350,21150,21150,21150,21150,0
|
|
20241024,123300,309371350,21150,21000,21150,21000,65
|
|
20241024,123200,308005600,21150,21150,21150,21150,0
|
|
20241024,123100,308005600,21150,21150,21150,21150,40
|
|
20241024,123000,307159600,21000,21000,21000,21000,41
|
|
20241024,122900,306298600,21150,21150,21150,21000,280
|
|
20241024,122800,300404000,21050,21050,21050,21050,40
|
|
20241024,122700,299562000,21150,21150,21150,21150,26
|
|
20241024,122600,299012100,21150,21150,21150,21150,2
|
|
20241024,122500,298969800,21150,21100,21150,21100,44
|
|
20241024,122400,298041150,21150,21150,21150,21150,0
|
|
20241024,122300,298041150,21150,21150,21150,21150,3
|
|
20241024,122200,297977700,21150,21150,21150,21150,0
|
|
20241024,122100,297977700,21150,21150,21150,21150,0
|
|
20241024,122000,297977700,21150,21150,21150,21150,0
|
|
20241024,121900,297977700,21150,21150,21150,21150,6
|
|
20241024,121800,297850800,21150,21150,21150,21150,34
|
|
20241024,121700,297131700,21150,21150,21150,21150,0
|
|
20241024,121600,297131700,21150,21150,21150,21150,0
|
|
20241024,121500,297131700,21150,21150,21150,21150,0
|
|
20241024,121400,297131700,21150,21150,21150,21150,0
|
|
20241024,121300,297131700,21150,21150,21150,21150,0
|
|
20241024,121200,297131700,21150,21150,21150,21150,0
|
|
20241024,121100,297131700,21150,21150,21150,21150,0
|
|
20241024,121000,297131700,21150,21150,21150,21150,0
|
|
20241024,120900,297131700,21150,21150,21150,21150,0
|
|
20241024,120800,297131700,21150,21150,21150,21150,0
|
|
20241024,120700,297131700,21150,21100,21150,21100,91
|
|
20241024,120600,295210150,21100,21100,21100,21100,5
|
|
20241024,120500,295104650,21100,21100,21100,21100,1
|
|
20241024,120400,295083550,21000,21000,21000,21000,41
|
|
20241024,120300,294222550,21000,21000,21000,21000,2
|
|
20241024,120200,294180550,21100,21100,21100,21100,31
|
|
20241024,120100,293526450,21000,21000,21000,21000,0
|
|
20241024,120000,293526450,21000,21000,21000,21000,0
|
|
20241024,115900,293526450,21000,21000,21000,21000,2
|
|
20241024,115800,293484450,21000,21000,21000,21000,0
|
|
20241024,115700,293484450,21000,21050,21050,21000,7
|
|
20241024,115600,293337300,21050,21000,21100,21000,108
|
|
20241024,115500,291066000,21050,20950,21050,20950,129
|
|
20241024,115400,288350650,21050,21000,21050,21000,74
|
|
20241024,115300,286796050,21000,21000,21000,21000,0
|
|
20241024,115200,286796050,21000,21000,21000,21000,0
|
|
20241024,115100,286796050,21000,20950,21000,20950,318
|
|
20241024,115000,280132250,20900,20900,20900,20900,0
|
|
20241024,114900,280132250,20900,20900,20900,20900,0
|
|
20241024,114800,280132250,20900,20900,20900,20900,0
|
|
20241024,114700,280132250,20900,20900,20900,20900,0
|
|
20241024,114600,280132250,20900,20900,20900,20900,0
|
|
20241024,114500,280132250,20900,20900,20900,20900,10
|
|
20241024,114400,279923250,20900,20900,20900,20900,82
|
|
20241024,114300,278209450,20900,20900,20900,20900,50
|
|
20241024,114200,277164450,20900,20900,20900,20900,1
|
|
20241024,114100,277143550,20900,20900,20900,20900,2
|
|
20241024,114000,277101750,20850,20900,20900,20850,179
|
|
20241024,113900,273361050,20900,20900,20900,20900,0
|
|
20241024,113800,273361050,20900,20900,20900,20900,8
|
|
20241024,113700,273193850,20900,20900,20900,20900,24
|
|
20241024,113600,272692250,20950,20900,20950,20900,22
|
|
20241024,113500,272232400,20850,20850,20850,20850,0
|
|
20241024,113400,272232400,20850,21000,21000,20850,741
|
|
20241024,113300,256701600,21150,21050,21150,21000,737
|
|
20241024,113200,241196800,21050,21050,21050,21050,0
|
|
20241024,113100,241196800,21050,21050,21050,21050,0
|
|
20241024,113000,241196800,21050,21050,21050,21050,0
|
|
20241024,112900,241196800,21050,21050,21050,21050,0
|
|
20241024,112800,241196800,21050,21050,21050,21050,20
|
|
20241024,112700,240775800,21050,21050,21050,21050,9
|
|
20241024,112600,240586350,21050,21050,21050,21050,3
|
|
20241024,112500,240523200,21050,21050,21050,21050,0
|
|
20241024,112400,240523200,21050,21050,21050,21050,0
|
|
20241024,112300,240523200,21050,21050,21050,21050,0
|
|
20241024,112200,240523200,21050,21000,21050,21000,31
|
|
20241024,112100,239871000,21000,21000,21000,21000,12
|
|
20241024,112000,239619000,21000,21000,21000,21000,0
|
|
20241024,111900,239619000,21000,21000,21000,21000,10
|
|
20241024,111800,239409000,21000,21000,21000,21000,0
|
|
20241024,111700,239409000,21000,21000,21000,21000,0
|
|
20241024,111600,239409000,21000,21000,21000,21000,1
|
|
20241024,111500,239388000,21000,21000,21000,21000,1
|
|
20241024,111400,239367000,21000,21000,21000,21000,0
|
|
20241024,111300,239367000,21000,21000,21000,21000,0
|
|
20241024,111200,239367000,21000,21000,21000,21000,0
|
|
20241024,111100,239367000,21000,21000,21000,21000,2
|
|
20241024,111000,239325000,21000,21000,21000,21000,50
|
|
20241024,110900,238275000,21000,21000,21000,21000,1
|
|
20241024,110800,238254000,20950,20950,20950,20950,100
|
|
20241024,110700,236159000,20900,20900,20900,20900,0
|
|
20241024,110600,236159000,20900,20900,20900,20900,0
|
|
20241024,110500,236159000,20900,20900,20900,20900,70
|
|
20241024,110400,234696000,20950,20950,20950,20950,0
|
|
20241024,110300,234696000,20950,20950,20950,20950,0
|
|
20241024,110200,234696000,20950,20950,20950,20950,31
|
|
20241024,110100,234046550,20950,20950,20950,20950,80
|
|
20241024,110000,232370550,20950,20900,20950,20900,3
|
|
20241024,105900,232307750,20900,20900,20900,20900,0
|
|
20241024,105800,232307750,20900,20900,20900,20900,0
|
|
20241024,105700,232307750,20900,20900,20900,20900,0
|
|
20241024,105600,232307750,20900,20900,20900,20900,0
|
|
20241024,105500,232307750,20900,20900,20900,20900,104
|
|
20241024,105400,230134150,20950,20950,20950,20950,1
|
|
20241024,105300,230113200,20900,20850,20900,20850,592
|
|
20241024,105200,217765000,20950,20900,20950,20900,28
|
|
20241024,105100,217178450,20850,20900,20900,20850,23
|
|
20241024,105000,216697850,20850,20850,20850,20850,0
|
|
20241024,104900,216697850,20850,20950,20950,20850,815
|
|
20241024,104800,199649750,20950,20950,20950,20950,2
|
|
20241024,104700,199607850,21050,20950,21050,20950,42
|
|
20241024,104600,198724800,20900,20900,20900,20900,0
|
|
20241024,104500,198724800,20900,20950,20950,20900,4
|
|
20241024,104400,198641050,20950,20950,20950,20950,0
|
|
20241024,104300,198641050,20950,20950,20950,20950,0
|
|
20241024,104200,198641050,20950,20950,20950,20950,15
|
|
20241024,104100,198326800,20950,20950,20950,20950,2
|
|
20241024,104000,198284900,21000,21000,21000,21000,0
|
|
20241024,103900,198284900,21000,21000,21000,21000,22
|
|
20241024,103800,197822900,20950,20950,20950,20950,0
|
|
20241024,103700,197822900,20950,21000,21000,20950,54
|
|
20241024,103600,196691550,21000,21000,21000,21000,0
|
|
20241024,103500,196691550,21000,21000,21000,21000,31
|
|
20241024,103400,196040550,20950,20950,20950,20950,0
|
|
20241024,103300,196040550,20950,20950,20950,20900,83
|
|
20241024,103200,194301750,20950,20950,20950,20950,0
|
|
20241024,103100,194301750,20950,20950,20950,20950,1
|
|
20241024,103000,194280800,20950,20950,20950,20950,0
|
|
20241024,102900,194280800,20950,20900,20950,20900,10
|
|
20241024,102800,194071550,20900,20900,20900,20900,3
|
|
20241024,102700,194008850,20850,20850,20850,20850,1
|
|
20241024,102600,193988000,20900,20900,20900,20900,2
|
|
20241024,102500,193946200,20900,20900,20900,20900,0
|
|
20241024,102400,193946200,20900,20900,20900,20900,1
|
|
20241024,102300,193925300,20900,20900,20900,20900,0
|
|
20241024,102200,193925300,20900,20850,20900,20850,101
|
|
20241024,102100,191819400,20900,20950,20950,20900,152
|
|
20241024,102000,188641000,20950,20950,20950,20950,1
|
|
20241024,101900,188620050,20950,20950,20950,20950,0
|
|
20241024,101800,188620050,20950,20950,20950,20950,1
|
|
20241024,101700,188599100,20950,20950,20950,20950,4
|
|
20241024,101600,188515300,20950,20950,20950,20950,10
|
|
20241024,101500,188305800,20900,20900,20900,20900,141
|
|
20241024,101400,185358900,20850,20850,20850,20850,0
|
|
20241024,101300,185358900,20850,20900,20900,20850,380
|
|
20241024,101200,177422250,20950,20950,20950,20950,49
|
|
20241024,101100,176395700,20900,20900,20900,20900,0
|
|
20241024,101000,176395700,20900,20900,20900,20900,0
|
|
20241024,100900,176395700,20900,20900,20900,20900,16
|
|
20241024,100800,176061300,20900,20900,20900,20900,3
|
|
20241024,100700,175998600,20900,20900,20900,20900,59
|
|
20241024,100600,174765500,20950,20950,20950,20950,0
|
|
20241024,100500,174765500,20950,20950,20950,20950,1
|
|
20241024,100400,174744550,20850,20850,20850,20850,0
|
|
20241024,100300,174744550,20850,20900,20900,20850,255
|
|
20241024,100200,169425300,20900,20900,20900,20900,316
|
|
20241024,100100,162820900,20950,20950,20950,20950,2
|
|
20241024,100000,162779000,20950,20950,20950,20950,25
|
|
20241024,095900,162255250,20950,20950,20950,20950,1
|
|
20241024,095800,162234300,20950,20950,20950,20950,36
|
|
20241024,095700,161480100,20950,20950,20950,20950,10
|
|
20241024,095600,161270600,20950,20950,20950,20950,2
|
|
20241024,095500,161228700,20950,21000,21000,20950,205
|
|
20241024,095400,156931450,21000,21000,21000,21000,10
|
|
20241024,095300,156721450,21000,21000,21000,21000,106
|
|
20241024,095200,154495450,21050,21050,21050,21050,0
|
|
20241024,095100,154495450,21050,21100,21100,21000,92
|
|
20241024,095000,152559900,21100,21100,21100,21100,0
|
|
20241024,094900,152559900,21100,21100,21100,21100,0
|
|
20241024,094800,152559900,21100,21100,21100,21100,0
|
|
20241024,094700,152559900,21100,21100,21100,21100,0
|
|
20241024,094600,152559900,21100,21100,21100,21100,5
|
|
20241024,094500,152454400,21050,21050,21050,21050,0
|
|
20241024,094400,152454400,21050,21050,21050,21050,0
|
|
20241024,094300,152454400,21050,21050,21050,21050,7
|
|
20241024,094200,152307050,21000,21000,21000,21000,0
|
|
20241024,094100,152307050,21000,20950,21000,20950,36
|
|
20241024,094000,151551100,21000,21000,21000,21000,1
|
|
20241024,093900,151530100,20950,20950,20950,20950,5
|
|
20241024,093800,151425350,20950,20950,20950,20950,26
|
|
20241024,093700,150880650,20950,20950,20950,20950,12
|
|
20241024,093600,150629250,20900,20900,20900,20900,236
|
|
20241024,093500,145696850,20850,20850,20850,20850,0
|
|
20241024,093400,145696850,20850,20850,20850,20850,73
|
|
20241024,093300,144174800,20900,20850,20900,20850,98
|
|
20241024,093200,142126650,20850,20900,20900,20800,31
|
|
20241024,093100,141480950,20800,20800,20850,20800,96
|
|
20241024,093000,139483650,20800,20900,20900,20800,1225
|
|
20241024,092900,113929800,20900,20950,20950,20900,311
|
|
20241024,092800,107415850,20950,20950,20950,20950,0
|
|
20241024,092700,107415850,20950,21000,21000,20950,164
|
|
20241024,092600,103977550,20950,20950,20950,20950,10
|
|
20241024,092500,103768050,20950,20950,20950,20950,29
|
|
20241024,092400,103160500,20950,21000,21000,20900,766
|
|
20241024,092300,87120450,21000,21000,21000,21000,7
|
|
20241024,092200,86973450,21050,21000,21050,20950,101
|
|
20241024,092100,84853550,21000,21000,21000,21000,74
|
|
20241024,092000,83299550,20950,20950,20950,20950,248
|
|
20241024,091900,78103950,20900,20950,20950,20900,268
|
|
20241024,091800,72502600,20950,20950,20950,20950,1
|
|
20241024,091700,72481650,20950,21000,21000,20950,135
|
|
20241024,091600,69653300,21000,21000,21000,20950,312
|
|
20241024,091500,63113750,21050,21050,21050,21050,1
|
|
20241024,091400,63092700,21000,21050,21050,20950,661
|
|
20241024,091300,49214700,21050,21050,21050,21050,38
|
|
20241024,091200,48414800,21050,21050,21050,21050,173
|
|
20241024,091100,44773150,21050,21100,21100,21050,8
|
|
20241024,091000,44604400,21000,21050,21150,21000,726
|
|
20241024,090900,29316300,21050,21300,21300,21050,303
|
|
20241024,090800,22908100,21300,21400,21400,21300,8
|
|
20241024,090700,22737600,21300,21300,21300,21300,13
|
|
20241024,090600,22460700,21300,21350,21350,21300,646
|
|
20241024,090500,8694650,21550,21400,21550,21350,5
|
|
20241024,090400,8587250,21400,21400,21400,21350,87
|
|
20241024,090300,6726100,21400,21400,21400,21400,77
|
|
20241024,090200,5078300,21600,21600,21600,21400,76
|
|
20241024,090100,3442450,21600,22050,22300,21400,94
|
|
20241024,090000,1389350,21550,21350,21550,21350,65
|