753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,213000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,212900,6694629450,21450,21450,21450,21450,0
|
|
20241002,212800,6694629450,21450,21450,21450,21450,0
|
|
20241002,212700,6694629450,21450,21450,21450,21450,0
|
|
20241002,212600,6694629450,21450,21450,21450,21450,0
|
|
20241002,212500,6694629450,21450,21450,21450,21450,0
|
|
20241002,212400,6694629450,21450,21450,21450,21450,0
|
|
20241002,212300,6694629450,21450,21450,21450,21450,0
|
|
20241002,212200,6694629450,21450,21450,21450,21450,0
|
|
20241002,212100,6694629450,21450,21450,21450,21450,0
|
|
20241002,212000,6694629450,21450,21450,21450,21450,0
|
|
20241002,211900,6694629450,21450,21450,21450,21450,0
|
|
20241002,211800,6694629450,21450,21450,21450,21450,0
|
|
20241002,211700,6694629450,21450,21450,21450,21450,0
|
|
20241002,211600,6694629450,21450,21450,21450,21450,0
|
|
20241002,211500,6694629450,21450,21450,21450,21450,0
|
|
20241002,211400,6694629450,21450,21450,21450,21450,0
|
|
20241002,211300,6694629450,21450,21450,21450,21450,0
|
|
20241002,211200,6694629450,21450,21450,21450,21450,0
|
|
20241002,211100,6694629450,21450,21450,21450,21450,0
|
|
20241002,211000,6694629450,21450,21450,21450,21450,0
|
|
20241002,210900,6694629450,21450,21450,21450,21450,0
|
|
20241002,210800,6694629450,21450,21450,21450,21450,0
|
|
20241002,210700,6694629450,21450,21450,21450,21450,0
|
|
20241002,210600,6694629450,21450,21450,21450,21450,0
|
|
20241002,210500,6694629450,21450,21450,21450,21450,0
|
|
20241002,210400,6694629450,21450,21450,21450,21450,0
|
|
20241002,210300,6694629450,21450,21450,21450,21450,0
|
|
20241002,210200,6694629450,21450,21450,21450,21450,0
|
|
20241002,210100,6694629450,21450,21450,21450,21450,0
|
|
20241002,210000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,205900,6694629450,21450,21450,21450,21450,0
|
|
20241002,205800,6694629450,21450,21450,21450,21450,0
|
|
20241002,205700,6694629450,21450,21450,21450,21450,0
|
|
20241002,205600,6694629450,21450,21450,21450,21450,0
|
|
20241002,205500,6694629450,21450,21450,21450,21450,0
|
|
20241002,205400,6694629450,21450,21450,21450,21450,0
|
|
20241002,205300,6694629450,21450,21450,21450,21450,0
|
|
20241002,205200,6694629450,21450,21450,21450,21450,0
|
|
20241002,205100,6694629450,21450,21450,21450,21450,0
|
|
20241002,205000,6694629450,21450,21450,21450,21450,0
|
|
20241002,204900,6694629450,21450,21450,21450,21450,0
|
|
20241002,204800,6694629450,21450,21450,21450,21450,0
|
|
20241002,204700,6694629450,21450,21450,21450,21450,0
|
|
20241002,204600,6694629450,21450,21450,21450,21450,0
|
|
20241002,204500,6694629450,21450,21450,21450,21450,0
|
|
20241002,204400,6694629450,21450,21450,21450,21450,0
|
|
20241002,204300,6694629450,21450,21450,21450,21450,0
|
|
20241002,204200,6694629450,21450,21450,21450,21450,0
|
|
20241002,204100,6694629450,21450,21450,21450,21450,0
|
|
20241002,204000,6694629450,21450,21450,21450,21450,0
|
|
20241002,203900,6694629450,21450,21450,21450,21450,0
|
|
20241002,203800,6694629450,21450,21450,21450,21450,0
|
|
20241002,203700,6694629450,21450,21450,21450,21450,0
|
|
20241002,203600,6694629450,21450,21450,21450,21450,0
|
|
20241002,203500,6694629450,21450,21450,21450,21450,0
|
|
20241002,203400,6694629450,21450,21450,21450,21450,0
|
|
20241002,203300,6694629450,21450,21450,21450,21450,0
|
|
20241002,203200,6694629450,21450,21450,21450,21450,0
|
|
20241002,203100,6694629450,21450,21450,21450,21450,0
|
|
20241002,203000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,202900,6694629450,21450,21450,21450,21450,0
|
|
20241002,202800,6694629450,21450,21450,21450,21450,0
|
|
20241002,202700,6694629450,21450,21450,21450,21450,0
|
|
20241002,202600,6694629450,21450,21450,21450,21450,0
|
|
20241002,202500,6694629450,21450,21450,21450,21450,0
|
|
20241002,202400,6694629450,21450,21450,21450,21450,0
|
|
20241002,202300,6694629450,21450,21450,21450,21450,0
|
|
20241002,202200,6694629450,21450,21450,21450,21450,0
|
|
20241002,202100,6694629450,21450,21450,21450,21450,0
|
|
20241002,202000,6694629450,21450,21450,21450,21450,0
|
|
20241002,201900,6694629450,21450,21450,21450,21450,0
|
|
20241002,201800,6694629450,21450,21450,21450,21450,0
|
|
20241002,201700,6694629450,21450,21450,21450,21450,0
|
|
20241002,201600,6694629450,21450,21450,21450,21450,0
|
|
20241002,201500,6694629450,21450,21450,21450,21450,0
|
|
20241002,201400,6694629450,21450,21450,21450,21450,0
|
|
20241002,201300,6694629450,21450,21450,21450,21450,0
|
|
20241002,201200,6694629450,21450,21450,21450,21450,0
|
|
20241002,201100,6694629450,21450,21450,21450,21450,0
|
|
20241002,201000,6694629450,21450,21450,21450,21450,0
|
|
20241002,200900,6694629450,21450,21450,21450,21450,0
|
|
20241002,200800,6694629450,21450,21450,21450,21450,0
|
|
20241002,200700,6694629450,21450,21450,21450,21450,0
|
|
20241002,200600,6694629450,21450,21450,21450,21450,0
|
|
20241002,200500,6694629450,21450,21450,21450,21450,0
|
|
20241002,200400,6694629450,21450,21450,21450,21450,0
|
|
20241002,200300,6694629450,21450,21450,21450,21450,0
|
|
20241002,200200,6694629450,21450,21450,21450,21450,0
|
|
20241002,200100,6694629450,21450,21450,21450,21450,0
|
|
20241002,200000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,195900,6694629450,21450,21450,21450,21450,0
|
|
20241002,195800,6694629450,21450,21450,21450,21450,0
|
|
20241002,195700,6694629450,21450,21450,21450,21450,0
|
|
20241002,195600,6694629450,21450,21450,21450,21450,0
|
|
20241002,195500,6694629450,21450,21450,21450,21450,0
|
|
20241002,195400,6694629450,21450,21450,21450,21450,0
|
|
20241002,195300,6694629450,21450,21450,21450,21450,0
|
|
20241002,195200,6694629450,21450,21450,21450,21450,0
|
|
20241002,195100,6694629450,21450,21450,21450,21450,0
|
|
20241002,195000,6694629450,21450,21450,21450,21450,0
|
|
20241002,194900,6694629450,21450,21450,21450,21450,0
|
|
20241002,194800,6694629450,21450,21450,21450,21450,0
|
|
20241002,194700,6694629450,21450,21450,21450,21450,0
|
|
20241002,194600,6694629450,21450,21450,21450,21450,0
|
|
20241002,194500,6694629450,21450,21450,21450,21450,0
|
|
20241002,194400,6694629450,21450,21450,21450,21450,0
|
|
20241002,194300,6694629450,21450,21450,21450,21450,0
|
|
20241002,194200,6694629450,21450,21450,21450,21450,0
|
|
20241002,194100,6694629450,21450,21450,21450,21450,0
|
|
20241002,194000,6694629450,21450,21450,21450,21450,0
|
|
20241002,193900,6694629450,21450,21450,21450,21450,0
|
|
20241002,193800,6694629450,21450,21450,21450,21450,0
|
|
20241002,193700,6694629450,21450,21450,21450,21450,0
|
|
20241002,193600,6694629450,21450,21450,21450,21450,0
|
|
20241002,193500,6694629450,21450,21450,21450,21450,0
|
|
20241002,193400,6694629450,21450,21450,21450,21450,0
|
|
20241002,193300,6694629450,21450,21450,21450,21450,0
|
|
20241002,193200,6694629450,21450,21450,21450,21450,0
|
|
20241002,193100,6694629450,21450,21450,21450,21450,0
|
|
20241002,193000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,192900,6694629450,21450,21450,21450,21450,0
|
|
20241002,192800,6694629450,21450,21450,21450,21450,0
|
|
20241002,192700,6694629450,21450,21450,21450,21450,0
|
|
20241002,192600,6694629450,21450,21450,21450,21450,0
|
|
20241002,192500,6694629450,21450,21450,21450,21450,0
|
|
20241002,192400,6694629450,21450,21450,21450,21450,0
|
|
20241002,192300,6694629450,21450,21450,21450,21450,0
|
|
20241002,192200,6694629450,21450,21450,21450,21450,0
|
|
20241002,192100,6694629450,21450,21450,21450,21450,0
|
|
20241002,192000,6694629450,21450,21450,21450,21450,0
|
|
20241002,191900,6694629450,21450,21450,21450,21450,0
|
|
20241002,191800,6694629450,21450,21450,21450,21450,0
|
|
20241002,191700,6694629450,21450,21450,21450,21450,0
|
|
20241002,191600,6694629450,21450,21450,21450,21450,0
|
|
20241002,191500,6694629450,21450,21450,21450,21450,0
|
|
20241002,191400,6694629450,21450,21450,21450,21450,0
|
|
20241002,191300,6694629450,21450,21450,21450,21450,0
|
|
20241002,191200,6694629450,21450,21450,21450,21450,0
|
|
20241002,191100,6694629450,21450,21450,21450,21450,0
|
|
20241002,191000,6694629450,21450,21450,21450,21450,0
|
|
20241002,190900,6694629450,21450,21450,21450,21450,0
|
|
20241002,190800,6694629450,21450,21450,21450,21450,0
|
|
20241002,190700,6694629450,21450,21450,21450,21450,0
|
|
20241002,190600,6694629450,21450,21450,21450,21450,0
|
|
20241002,190500,6694629450,21450,21450,21450,21450,0
|
|
20241002,190400,6694629450,21450,21450,21450,21450,0
|
|
20241002,190300,6694629450,21450,21450,21450,21450,0
|
|
20241002,190200,6694629450,21450,21450,21450,21450,0
|
|
20241002,190100,6694629450,21450,21450,21450,21450,0
|
|
20241002,190000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,185900,6694629450,21450,21450,21450,21450,0
|
|
20241002,185800,6694629450,21450,21450,21450,21450,0
|
|
20241002,185700,6694629450,21450,21450,21450,21450,0
|
|
20241002,185600,6694629450,21450,21450,21450,21450,0
|
|
20241002,185500,6694629450,21450,21450,21450,21450,0
|
|
20241002,185400,6694629450,21450,21450,21450,21450,0
|
|
20241002,185300,6694629450,21450,21450,21450,21450,0
|
|
20241002,185200,6694629450,21450,21450,21450,21450,0
|
|
20241002,185100,6694629450,21450,21450,21450,21450,0
|
|
20241002,185000,6694629450,21450,21450,21450,21450,0
|
|
20241002,184900,6694629450,21450,21450,21450,21450,0
|
|
20241002,184800,6694629450,21450,21450,21450,21450,0
|
|
20241002,184700,6694629450,21450,21450,21450,21450,0
|
|
20241002,184600,6694629450,21450,21450,21450,21450,0
|
|
20241002,184500,6694629450,21450,21450,21450,21450,0
|
|
20241002,184400,6694629450,21450,21450,21450,21450,0
|
|
20241002,184300,6694629450,21450,21450,21450,21450,0
|
|
20241002,184200,6694629450,21450,21450,21450,21450,0
|
|
20241002,184100,6694629450,21450,21450,21450,21450,0
|
|
20241002,184000,6694629450,21450,21450,21450,21450,0
|
|
20241002,183900,6694629450,21450,21450,21450,21450,0
|
|
20241002,183800,6694629450,21450,21450,21450,21450,0
|
|
20241002,183700,6694629450,21450,21450,21450,21450,0
|
|
20241002,183600,6694629450,21450,21450,21450,21450,0
|
|
20241002,183500,6694629450,21450,21450,21450,21450,0
|
|
20241002,183400,6694629450,21450,21450,21450,21450,0
|
|
20241002,183300,6694629450,21450,21450,21450,21450,0
|
|
20241002,183200,6694629450,21450,21450,21450,21450,0
|
|
20241002,183100,6694629450,21450,21450,21450,21450,0
|
|
20241002,183000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,182900,6694629450,21450,21450,21450,21450,0
|
|
20241002,182800,6694629450,21450,21450,21450,21450,0
|
|
20241002,182700,6694629450,21450,21450,21450,21450,0
|
|
20241002,182600,6694629450,21450,21450,21450,21450,0
|
|
20241002,182500,6694629450,21450,21450,21450,21450,0
|
|
20241002,182400,6694629450,21450,21450,21450,21450,0
|
|
20241002,182300,6694629450,21450,21450,21450,21450,0
|
|
20241002,182200,6694629450,21450,21450,21450,21450,0
|
|
20241002,182100,6694629450,21450,21450,21450,21450,0
|
|
20241002,182000,6694629450,21450,21450,21450,21450,0
|
|
20241002,181900,6694629450,21450,21450,21450,21450,0
|
|
20241002,181800,6694629450,21450,21450,21450,21450,0
|
|
20241002,181700,6694629450,21450,21450,21450,21450,0
|
|
20241002,181600,6694629450,21450,21450,21450,21450,0
|
|
20241002,181500,6694629450,21450,21450,21450,21450,0
|
|
20241002,181400,6694629450,21450,21450,21450,21450,0
|
|
20241002,181300,6694629450,21450,21450,21450,21450,0
|
|
20241002,181200,6694629450,21450,21450,21450,21450,0
|
|
20241002,181100,6694629450,21450,21450,21450,21450,0
|
|
20241002,181000,6694629450,21450,21450,21450,21450,0
|
|
20241002,180900,6694629450,21450,21450,21450,21450,0
|
|
20241002,180800,6694629450,21450,21450,21450,21450,0
|
|
20241002,180700,6694629450,21450,21450,21450,21450,0
|
|
20241002,180600,6694629450,21450,21450,21450,21450,0
|
|
20241002,180500,6694629450,21450,21450,21450,21450,0
|
|
20241002,180400,6694629450,21450,21450,21450,21450,0
|
|
20241002,180300,6694629450,21450,21450,21450,21450,0
|
|
20241002,180200,6694629450,21450,21450,21450,21450,0
|
|
20241002,180100,6694629450,21450,21450,21450,21450,0
|
|
20241002,180000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,175900,6694629450,21450,21450,21450,21450,0
|
|
20241002,175800,6694629450,21450,21450,21450,21450,0
|
|
20241002,175700,6694629450,21450,21450,21450,21450,0
|
|
20241002,175600,6694629450,21450,21450,21450,21450,0
|
|
20241002,175500,6694629450,21450,21450,21450,21450,0
|
|
20241002,175400,6694629450,21450,21450,21450,21450,0
|
|
20241002,175300,6694629450,21450,21450,21450,21450,0
|
|
20241002,175200,6694629450,21450,21450,21450,21450,0
|
|
20241002,175100,6694629450,21450,21450,21450,21450,0
|
|
20241002,175000,6694629450,21450,21450,21450,21450,0
|
|
20241002,174900,6694629450,21450,21450,21450,21450,0
|
|
20241002,174800,6694629450,21450,21450,21450,21450,0
|
|
20241002,174700,6694629450,21450,21450,21450,21450,0
|
|
20241002,174600,6694629450,21450,21450,21450,21450,0
|
|
20241002,174500,6694629450,21450,21450,21450,21450,0
|
|
20241002,174400,6694629450,21450,21450,21450,21450,0
|
|
20241002,174300,6694629450,21450,21450,21450,21450,0
|
|
20241002,174200,6694629450,21450,21450,21450,21450,0
|
|
20241002,174100,6694629450,21450,21450,21450,21450,0
|
|
20241002,174000,6694629450,21450,21450,21450,21450,0
|
|
20241002,173900,6694629450,21450,21450,21450,21450,0
|
|
20241002,173800,6694629450,21450,21450,21450,21450,0
|
|
20241002,173700,6694629450,21450,21450,21450,21450,0
|
|
20241002,173600,6694629450,21450,21450,21450,21450,0
|
|
20241002,173500,6694629450,21450,21450,21450,21450,0
|
|
20241002,173400,6694629450,21450,21450,21450,21450,0
|
|
20241002,173300,6694629450,21450,21450,21450,21450,0
|
|
20241002,173200,6694629450,21450,21450,21450,21450,0
|
|
20241002,173100,6694629450,21450,21450,21450,21450,0
|
|
20241002,173000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,172900,6694629450,21450,21450,21450,21450,0
|
|
20241002,172800,6694629450,21450,21450,21450,21450,0
|
|
20241002,172700,6694629450,21450,21450,21450,21450,0
|
|
20241002,172600,6694629450,21450,21450,21450,21450,0
|
|
20241002,172500,6694629450,21450,21450,21450,21450,0
|
|
20241002,172400,6694629450,21450,21450,21450,21450,0
|
|
20241002,172300,6694629450,21450,21450,21450,21450,0
|
|
20241002,172200,6694629450,21450,21450,21450,21450,0
|
|
20241002,172100,6694629450,21450,21450,21450,21450,0
|
|
20241002,172000,6694629450,21450,21450,21450,21450,0
|
|
20241002,171900,6694629450,21450,21450,21450,21450,0
|
|
20241002,171800,6694629450,21450,21450,21450,21450,0
|
|
20241002,171700,6694629450,21450,21450,21450,21450,0
|
|
20241002,171600,6694629450,21450,21450,21450,21450,0
|
|
20241002,171500,6694629450,21450,21450,21450,21450,0
|
|
20241002,171400,6694629450,21450,21450,21450,21450,0
|
|
20241002,171300,6694629450,21450,21450,21450,21450,0
|
|
20241002,171200,6694629450,21450,21450,21450,21450,0
|
|
20241002,171100,6694629450,21450,21450,21450,21450,0
|
|
20241002,171000,6694629450,21450,21450,21450,21450,0
|
|
20241002,170900,6694629450,21450,21450,21450,21450,0
|
|
20241002,170800,6694629450,21450,21450,21450,21450,0
|
|
20241002,170700,6694629450,21450,21450,21450,21450,0
|
|
20241002,170600,6694629450,21450,21450,21450,21450,0
|
|
20241002,170500,6694629450,21450,21450,21450,21450,0
|
|
20241002,170400,6694629450,21450,21450,21450,21450,0
|
|
20241002,170300,6694629450,21450,21450,21450,21450,0
|
|
20241002,170200,6694629450,21450,21450,21450,21450,0
|
|
20241002,170100,6694629450,21450,21450,21450,21450,0
|
|
20241002,170000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,165900,6694629450,21450,21450,21450,21450,0
|
|
20241002,165800,6694629450,21450,21450,21450,21450,0
|
|
20241002,165700,6694629450,21450,21450,21450,21450,0
|
|
20241002,165600,6694629450,21450,21450,21450,21450,0
|
|
20241002,165500,6694629450,21450,21450,21450,21450,0
|
|
20241002,165400,6694629450,21450,21450,21450,21450,0
|
|
20241002,165300,6694629450,21450,21450,21450,21450,0
|
|
20241002,165200,6694629450,21450,21450,21450,21450,0
|
|
20241002,165100,6694629450,21450,21450,21450,21450,0
|
|
20241002,165000,6694629450,21450,21450,21450,21450,0
|
|
20241002,164900,6694629450,21450,21450,21450,21450,0
|
|
20241002,164800,6694629450,21450,21450,21450,21450,0
|
|
20241002,164700,6694629450,21450,21450,21450,21450,0
|
|
20241002,164600,6694629450,21450,21450,21450,21450,0
|
|
20241002,164500,6694629450,21450,21450,21450,21450,0
|
|
20241002,164400,6694629450,21450,21450,21450,21450,0
|
|
20241002,164300,6694629450,21450,21450,21450,21450,0
|
|
20241002,164200,6694629450,21450,21450,21450,21450,0
|
|
20241002,164100,6694629450,21450,21450,21450,21450,0
|
|
20241002,164000,6694629450,21450,21450,21450,21450,0
|
|
20241002,163900,6694629450,21450,21450,21450,21450,0
|
|
20241002,163800,6694629450,21450,21450,21450,21450,0
|
|
20241002,163700,6694629450,21450,21450,21450,21450,0
|
|
20241002,163600,6694629450,21450,21450,21450,21450,0
|
|
20241002,163500,6694629450,21450,21450,21450,21450,0
|
|
20241002,163400,6694629450,21450,21450,21450,21450,0
|
|
20241002,163300,6694629450,21450,21450,21450,21450,0
|
|
20241002,163200,6694629450,21450,21450,21450,21450,0
|
|
20241002,163100,6694629450,21450,21450,21450,21450,0
|
|
20241002,163000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,162900,6694629450,21450,21450,21450,21450,0
|
|
20241002,162800,6694629450,21450,21450,21450,21450,0
|
|
20241002,162700,6694629450,21450,21450,21450,21450,0
|
|
20241002,162600,6694629450,21450,21450,21450,21450,0
|
|
20241002,162500,6694629450,21450,21450,21450,21450,0
|
|
20241002,162400,6694629450,21450,21450,21450,21450,0
|
|
20241002,162300,6694629450,21450,21450,21450,21450,0
|
|
20241002,162200,6694629450,21450,21450,21450,21450,0
|
|
20241002,162100,6694629450,21450,21450,21450,21450,0
|
|
20241002,162000,6694629450,21450,21450,21450,21450,0
|
|
20241002,161900,6694629450,21450,21450,21450,21450,0
|
|
20241002,161800,6694629450,21450,21450,21450,21450,0
|
|
20241002,161700,6694629450,21450,21450,21450,21450,0
|
|
20241002,161600,6694629450,21450,21450,21450,21450,0
|
|
20241002,161500,6694629450,21450,21450,21450,21450,0
|
|
20241002,161400,6694629450,21450,21450,21450,21450,0
|
|
20241002,161300,6694629450,21450,21450,21450,21450,0
|
|
20241002,161200,6694629450,21450,21450,21450,21450,0
|
|
20241002,161100,6694629450,21450,21450,21450,21450,0
|
|
20241002,161000,6694629450,21450,21450,21450,21450,0
|
|
20241002,160900,6694629450,21450,21450,21450,21450,0
|
|
20241002,160800,6694629450,21450,21450,21450,21450,0
|
|
20241002,160700,6694629450,21450,21450,21450,21450,0
|
|
20241002,160600,6694629450,21450,21450,21450,21450,0
|
|
20241002,160500,6694629450,21450,21450,21450,21450,0
|
|
20241002,160400,6694629450,21450,21450,21450,21450,0
|
|
20241002,160300,6694629450,21450,21450,21450,21450,0
|
|
20241002,160200,6694629450,21450,21450,21450,21450,0
|
|
20241002,160100,6694629450,21450,21450,21450,21450,0
|
|
20241002,160000,6694629450,21450,21450,21450,21450,6406
|
|
20241002,155900,6694629450,21450,21450,21450,21450,0
|
|
20241002,155800,6694629450,21450,21450,21450,21450,0
|
|
20241002,155700,6694629450,21450,21450,21450,21450,0
|
|
20241002,155600,6694629450,21450,21450,21450,21450,0
|
|
20241002,155500,6694629450,21450,21450,21450,21450,0
|
|
20241002,155400,6694629450,21450,21450,21450,21450,0
|
|
20241002,155300,6694629450,21450,21450,21450,21450,0
|
|
20241002,155200,6694629450,21450,21450,21450,21450,0
|
|
20241002,155100,6694629450,21450,21450,21450,21450,0
|
|
20241002,155000,6694629450,21450,21450,21450,21450,0
|
|
20241002,154900,6694629450,21450,21450,21450,21450,0
|
|
20241002,154800,6694629450,21450,21450,21450,21450,0
|
|
20241002,154700,6694629450,21450,21450,21450,21450,0
|
|
20241002,154600,6694629450,21450,21450,21450,21450,0
|
|
20241002,154500,6694629450,21450,21450,21450,21450,0
|
|
20241002,154400,6694629450,21450,21450,21450,21450,0
|
|
20241002,154300,6694629450,21450,21450,21450,21450,0
|
|
20241002,154200,6694629450,21450,21450,21450,21450,0
|
|
20241002,154100,6694629450,21450,21450,21450,21450,0
|
|
20241002,154000,6694629450,21450,21450,21450,21450,0
|
|
20241002,153900,6694629450,21450,21450,21450,21450,0
|
|
20241002,153800,6694629450,21450,21450,21450,21450,0
|
|
20241002,153700,6694629450,21450,21450,21450,21450,0
|
|
20241002,153600,6694629450,21450,21450,21450,21450,0
|
|
20241002,153500,6694629450,21450,21450,21450,21450,0
|
|
20241002,153400,6694629450,21450,21450,21450,21450,0
|
|
20241002,153300,6694629450,21450,21450,21450,21450,0
|
|
20241002,153200,6694629450,21450,21450,21450,21450,0
|
|
20241002,153100,6694629450,21450,21450,21450,21450,0
|
|
20241002,153000,6694629450,21450,21450,21450,21450,12812
|
|
20241002,152900,6557220750,21500,21500,21500,21500,0
|
|
20241002,152800,6557220750,21500,21500,21500,21500,0
|
|
20241002,152700,6557220750,21500,21500,21500,21500,0
|
|
20241002,152600,6557220750,21500,21500,21500,21500,0
|
|
20241002,152500,6557220750,21500,21500,21500,21500,0
|
|
20241002,152400,6557220750,21500,21500,21500,21500,0
|
|
20241002,152300,6557220750,21500,21500,21500,21500,0
|
|
20241002,152200,6557220750,21500,21500,21500,21500,0
|
|
20241002,152100,6557220750,21500,21500,21500,21500,0
|
|
20241002,152000,6557220750,21500,21500,21500,21500,0
|
|
20241002,151900,6557220750,21500,21500,21600,21500,1814
|
|
20241002,151800,6518167550,21500,21550,21550,21500,864
|
|
20241002,151700,6499575450,21550,21450,21550,21450,366
|
|
20241002,151600,6491722150,21450,21550,21600,21450,1068
|
|
20241002,151500,6468740250,21600,21550,21600,21500,1029
|
|
20241002,151400,6446564300,21550,21550,21600,21550,95
|
|
20241002,151300,6444516900,21600,21550,21600,21550,540
|
|
20241002,151200,6432853550,21550,21550,21600,21550,554
|
|
20241002,151100,6420895700,21550,21550,21650,21550,1382
|
|
20241002,151000,6391031000,21650,21500,21650,21500,2016
|
|
20241002,150900,6347527600,21550,21500,21550,21450,1537
|
|
20241002,150800,6314472350,21450,21500,21500,21450,1041
|
|
20241002,150700,6292142550,21500,21500,21550,21450,802
|
|
20241002,150600,6274902350,21550,21500,21550,21450,1550
|
|
20241002,150500,6241576850,21500,21500,21500,21450,1550
|
|
20241002,150400,6208281900,21450,21500,21500,21450,723
|
|
20241002,150300,6192763550,21550,21500,21550,21500,16
|
|
20241002,150200,6192419500,21500,21450,21550,21450,2241
|
|
20241002,150100,6144310050,21450,21500,21550,21450,1765
|
|
20241002,150000,6106369800,21550,21550,21550,21450,576
|
|
20241002,145900,6093996450,21550,21550,21600,21500,3657
|
|
20241002,145800,6015366500,21550,21550,21600,21550,1138
|
|
20241002,145700,5990842500,21600,21600,21600,21550,540
|
|
20241002,145600,5979202400,21550,21550,21600,21550,827
|
|
20241002,145500,5961378900,21600,21650,21650,21550,805
|
|
20241002,145400,5943990300,21600,21600,21650,21600,897
|
|
20241002,145300,5924607800,21650,21600,21650,21600,1245
|
|
20241002,145200,5897653650,21650,21600,21650,21600,52
|
|
20241002,145100,5896527900,21650,21600,21650,21600,622
|
|
20241002,145000,5883074400,21650,21600,21650,21550,3610
|
|
20241002,144900,5805177050,21600,21650,21650,21600,297
|
|
20241002,144800,5798757150,21600,21550,21600,21550,1209
|
|
20241002,144700,5772642800,21600,21550,21600,21550,1053
|
|
20241002,144600,5749900550,21600,21550,21600,21500,1781
|
|
20241002,144500,5711516850,21500,21500,21550,21500,503
|
|
20241002,144400,5700701250,21500,21500,21500,21450,807
|
|
20241002,144300,5683370800,21500,21500,21550,21450,7402
|
|
20241002,144200,5524232850,21500,21550,21550,21500,700
|
|
20241002,144100,5509181550,21550,21550,21550,21500,318
|
|
20241002,144000,5502328750,21550,21550,21550,21550,158
|
|
20241002,143900,5498923850,21550,21500,21550,21500,1663
|
|
20241002,143800,5463090700,21500,21550,21550,21500,218
|
|
20241002,143700,5458403400,21550,21550,21550,21500,327
|
|
20241002,143600,5451369300,21550,21600,21600,21550,3750
|
|
20241002,143500,5370556400,21600,21550,21600,21550,938
|
|
20241002,143400,5350340000,21550,21600,21600,21550,111
|
|
20241002,143300,5347947750,21550,21650,21650,21550,2925
|
|
20241002,143200,5284768100,21650,21650,21650,21650,131
|
|
20241002,143100,5281931950,21650,21600,21650,21600,262
|
|
20241002,143000,5276269100,21650,21650,21650,21600,55
|
|
20241002,142900,5275078450,21650,21600,21650,21600,397
|
|
20241002,142800,5266499050,21600,21600,21600,21600,2443
|
|
20241002,142700,5213730250,21650,21700,21700,21600,256
|
|
20241002,142600,5208189900,21650,21650,21650,21650,695
|
|
20241002,142500,5193143150,21650,21650,21650,21650,91
|
|
20241002,142400,5191173000,21650,21650,21650,21650,381
|
|
20241002,142300,5182924350,21650,21700,21700,21650,406
|
|
20241002,142200,5174131300,21700,21700,21700,21700,20
|
|
20241002,142100,5173697300,21700,21700,21700,21700,0
|
|
20241002,142000,5173697300,21700,21700,21700,21700,88
|
|
20241002,141900,5171787700,21650,21700,21700,21650,2174
|
|
20241002,141800,5124715500,21650,21650,21650,21650,120
|
|
20241002,141700,5122117500,21700,21700,21700,21650,237
|
|
20241002,141600,5116982600,21700,21700,21700,21700,24
|
|
20241002,141500,5116461800,21700,21700,21700,21700,93
|
|
20241002,141400,5114443700,21700,21700,21700,21700,91
|
|
20241002,141300,5112469000,21700,21700,21700,21650,37
|
|
20241002,141200,5111667600,21700,21700,21700,21700,1240
|
|
20241002,141100,5084759600,21700,21700,21700,21700,149
|
|
20241002,141000,5081526300,21700,21700,21750,21700,170
|
|
20241002,140900,5077834900,21700,21700,21700,21650,434
|
|
20241002,140800,5068425100,21650,21700,21700,21650,171
|
|
20241002,140700,5064722800,21700,21700,21700,21700,1051
|
|
20241002,140600,5041916100,21700,21650,21700,21650,556
|
|
20241002,140500,5029871050,21650,21650,21700,21650,74
|
|
20241002,140400,5028268900,21700,21650,21700,21650,364
|
|
20241002,140300,5020370150,21700,21700,21700,21700,73
|
|
20241002,140200,5018786050,21700,21700,21700,21700,168
|
|
20241002,140100,5015140450,21700,21650,21700,21650,76
|
|
20241002,140000,5013492550,21650,21650,21650,21650,46
|
|
20241002,135900,5012496650,21650,21650,21650,21650,20
|
|
20241002,135800,5012063650,21700,21700,21700,21700,62
|
|
20241002,135700,5010718250,21650,21650,21650,21650,74
|
|
20241002,135600,5009116150,21650,21700,21700,21650,983
|
|
20241002,135500,4987833650,21700,21700,21700,21700,88
|
|
20241002,135400,4985924050,21650,21700,21700,21650,419
|
|
20241002,135300,4976832150,21700,21700,21700,21700,49
|
|
20241002,135200,4975768850,21700,21700,21700,21700,62
|
|
20241002,135100,4974423450,21700,21650,21700,21650,273
|
|
20241002,135000,4968505200,21650,21650,21700,21650,204
|
|
20241002,134900,4964084050,21650,21650,21700,21650,529
|
|
20241002,134800,4952628400,21650,21700,21700,21650,114
|
|
20241002,134700,4950154650,21700,21700,21700,21700,450
|
|
20241002,134600,4940389650,21700,21700,21700,21700,138
|
|
20241002,134500,4937395050,21700,21700,21700,21650,422
|
|
20241002,134400,4928238150,21700,21700,21700,21700,205
|
|
20241002,134300,4923789650,21650,21700,21700,21650,219
|
|
20241002,134200,4919037900,21650,21650,21650,21650,12
|
|
20241002,134100,4918778100,21700,21650,21700,21650,26
|
|
20241002,134000,4918214900,21650,21700,21700,21650,1682
|
|
20241002,133900,4881786600,21700,21700,21750,21650,206
|
|
20241002,133800,4877316600,21700,21700,21700,21650,469
|
|
20241002,133700,4867144850,21700,21700,21700,21700,69
|
|
20241002,133600,4865647550,21700,21700,21750,21650,1043
|
|
20241002,133500,4842981500,21700,21650,21700,21650,100
|
|
20241002,133400,4840813950,21650,21700,21700,21650,361
|
|
20241002,133300,4832985250,21750,21750,21750,21700,1661
|
|
20241002,133200,4796893250,21750,21650,21750,21650,489
|
|
20241002,133100,4786287150,21650,21700,21700,21650,138
|
|
20241002,133000,4783298900,21700,21700,21700,21700,494
|
|
20241002,132900,4772579100,21700,21650,21700,21650,80
|
|
20241002,132800,4770844600,21650,21650,21650,21650,1029
|
|
20241002,132700,4748566750,21700,21700,21700,21700,6
|
|
20241002,132600,4748436550,21700,21700,21700,21700,286
|
|
20241002,132500,4742230350,21700,21700,21750,21700,945
|
|
20241002,132400,4721723800,21700,21700,21700,21700,150
|
|
20241002,132300,4718468800,21750,21700,21750,21700,136
|
|
20241002,132200,4715515100,21700,21700,21700,21700,234
|
|
20241002,132100,4710437300,21700,21700,21750,21700,1214
|
|
20241002,132000,4684088400,21750,21750,21750,21700,402
|
|
20241002,131900,4675345000,21750,21750,21750,21750,632
|
|
20241002,131800,4661599000,21700,21750,21750,21700,52
|
|
20241002,131700,4660468050,21750,21750,21750,21700,256
|
|
20241002,131600,4654902600,21750,21750,21750,21750,2091
|
|
20241002,131500,4609423350,21750,21750,21750,21750,69
|
|
20241002,131400,4607922600,21700,21750,21750,21700,346
|
|
20241002,131300,4600413650,21750,21700,21750,21700,178
|
|
20241002,131200,4596542650,21750,21750,21750,21700,224
|
|
20241002,131100,4591674550,21750,21750,21750,21750,168
|
|
20241002,131000,4588020550,21750,21750,21750,21750,308
|
|
20241002,130900,4581321550,21750,21750,21750,21750,260
|
|
20241002,130800,4575666550,21750,21800,21800,21750,66
|
|
20241002,130700,4574229000,21700,21800,21800,21700,1947
|
|
20241002,130600,4531865000,21800,21800,21800,21800,50
|
|
20241002,130500,4530775000,21800,21800,21800,21800,679
|
|
20241002,130400,4515972800,21800,21850,21850,21800,53
|
|
20241002,130300,4514817250,21850,21800,21850,21800,142
|
|
20241002,130200,4511718150,21800,21850,21850,21800,937
|
|
20241002,130100,4491285150,21850,21850,21850,21850,20
|
|
20241002,130000,4490848150,21800,21850,21850,21800,128
|
|
20241002,125900,4488054850,21850,21850,21850,21850,115
|
|
20241002,125800,4485542100,21850,21850,21850,21850,288
|
|
20241002,125700,4479249300,21850,21850,21850,21850,50
|
|
20241002,125600,4478156800,21850,21900,21900,21850,1252
|
|
20241002,125500,4450800550,21850,21900,21900,21850,1083
|
|
20241002,125400,4427084400,21900,21850,21900,21850,70
|
|
20241002,125300,4425554850,21900,21850,21900,21850,543
|
|
20241002,125200,4413690250,21850,21850,21850,21800,1236
|
|
20241002,125100,4386742900,21800,21850,21850,21800,52
|
|
20241002,125000,4385606800,21800,21800,21800,21800,18
|
|
20241002,124900,4385214400,21800,21850,21850,21800,2289
|
|
20241002,124800,4335312550,21900,21900,21900,21900,76
|
|
20241002,124700,4333648150,21850,21850,21850,21850,464
|
|
20241002,124600,4323509750,21850,21900,21900,21850,874
|
|
20241002,124500,4304410350,21900,21900,21900,21900,713
|
|
20241002,124400,4288795650,21900,21900,21900,21900,30
|
|
20241002,124300,4288138650,21950,21950,21950,21950,73
|
|
20241002,124200,4286536300,21950,21950,21950,21950,583
|
|
20241002,124100,4273739450,22000,21950,22000,21950,709
|
|
20241002,124000,4258171900,21950,21950,21950,21950,446
|
|
20241002,123900,4248382200,21950,21950,21950,21950,253
|
|
20241002,123800,4242828850,21900,21900,21950,21900,3022
|
|
20241002,123700,4176500800,21900,21900,21900,21900,422
|
|
20241002,123600,4167259000,21900,21900,21900,21900,249
|
|
20241002,123500,4161805900,21900,21900,21900,21850,468
|
|
20241002,123400,4151577400,21850,21850,21850,21850,200
|
|
20241002,123300,4147207400,21850,21850,21850,21850,4
|
|
20241002,123200,4147120000,21850,21850,21850,21850,250
|
|
20241002,123100,4141657500,21900,21900,21900,21850,1050
|
|
20241002,123000,4118664000,21900,21900,21900,21900,64
|
|
20241002,122900,4117262400,21900,21850,21900,21850,1947
|
|
20241002,122800,4074702800,21800,21800,21800,21800,174
|
|
20241002,122700,4070909600,21800,21850,21850,21800,892
|
|
20241002,122600,4051463800,21800,21750,21800,21750,1557
|
|
20241002,122500,4017531400,21750,21750,21750,21750,114
|
|
20241002,122400,4015051900,21750,21750,21750,21750,7
|
|
20241002,122300,4014899650,21750,21800,21800,21750,137
|
|
20241002,122200,4011917900,21750,21750,21750,21750,144
|
|
20241002,122100,4008785900,21750,21750,21750,21750,30
|
|
20241002,122000,4008133400,21750,21700,21800,21700,436
|
|
20241002,121900,3998662400,21700,21750,21750,21700,493
|
|
20241002,121800,3987940150,21700,21700,21700,21700,515
|
|
20241002,121700,3976764650,21700,21700,21700,21700,50
|
|
20241002,121600,3975679650,21650,21700,21700,21650,327
|
|
20241002,121500,3968598750,21700,21700,21700,21700,60
|
|
20241002,121400,3967296750,21650,21650,21650,21650,129
|
|
20241002,121300,3964503900,21700,21700,21700,21700,18
|
|
20241002,121200,3964113300,21700,21700,21700,21650,1000
|
|
20241002,121100,3942419300,21700,21750,21750,21700,150
|
|
20241002,121000,3939161800,21750,21750,21750,21750,184
|
|
20241002,120900,3935159800,21750,21750,21750,21750,97
|
|
20241002,120800,3933050050,21700,21700,21700,21700,100
|
|
20241002,120700,3930880050,21700,21700,21700,21700,55
|
|
20241002,120600,3929686550,21700,21700,21700,21650,1055
|
|
20241002,120500,3906833150,21700,21700,21700,21650,586
|
|
20241002,120400,3894141400,21700,21700,21700,21700,5
|
|
20241002,120300,3894032900,21700,21700,21700,21700,165
|
|
20241002,120200,3890452400,21700,21700,21700,21700,169
|
|
20241002,120100,3886785100,21700,21700,21700,21700,116
|
|
20241002,120000,3884267900,21700,21650,21700,21650,110
|
|
20241002,115900,3881883900,21650,21650,21650,21650,104
|
|
20241002,115800,3879632300,21650,21650,21650,21650,244
|
|
20241002,115700,3874349700,21700,21600,21700,21600,428
|
|
20241002,115600,3865081100,21600,21650,21650,21600,1349
|
|
20241002,115500,3835940100,21650,21650,21650,21650,429
|
|
20241002,115400,3826652250,21650,21650,21650,21600,136
|
|
20241002,115300,3823712850,21600,21600,21650,21600,522
|
|
20241002,115200,3812437400,21650,21650,21650,21650,142
|
|
20241002,115100,3809363100,21650,21650,21700,21600,185
|
|
20241002,115000,3805357850,21650,21650,21650,21600,140
|
|
20241002,114900,3802326900,21650,21650,21650,21650,737
|
|
20241002,114800,3786370850,21650,21600,21650,21600,1090
|
|
20241002,114700,3762797500,21600,21650,21650,21600,3164
|
|
20241002,114600,3694440350,21650,21700,21700,21650,2372
|
|
20241002,114500,3643084000,21700,21650,21700,21650,1552
|
|
20241002,114400,3609481900,21700,21750,21750,21700,9029
|
|
20241002,114300,3413549050,21750,21750,21750,21700,1641
|
|
20241002,114200,3377932400,21750,21750,21750,21750,5
|
|
20241002,114100,3377823650,21750,21800,21800,21700,79
|
|
20241002,114000,3376106300,21750,21750,21750,21750,977
|
|
20241002,113900,3354856550,21750,21750,21750,21750,50
|
|
20241002,113800,3353769050,21750,21750,21750,21750,251
|
|
20241002,113700,3348309800,21800,21800,21800,21800,254
|
|
20241002,113600,3342772600,21800,21800,21800,21800,11
|
|
20241002,113500,3342532800,21800,21800,21800,21800,44
|
|
20241002,113400,3341573600,21850,21800,21850,21800,137
|
|
20241002,113300,3338583650,21800,21800,21800,21800,50
|
|
20241002,113200,3337493650,21800,21800,21800,21800,100
|
|
20241002,113100,3335313650,21800,21800,21800,21800,65
|
|
20241002,113000,3333896650,21850,21850,21850,21850,66
|
|
20241002,112900,3332454550,21850,21800,21850,21800,81
|
|
20241002,112800,3330688600,21850,21800,21850,21750,147
|
|
20241002,112700,3327485250,21800,21800,21800,21800,6
|
|
20241002,112600,3327354450,21800,21800,21800,21800,75
|
|
20241002,112500,3325719450,21750,21800,21800,21750,585
|
|
20241002,112400,3312966500,21750,21750,21750,21700,500
|
|
20241002,112300,3302111200,21750,21750,21750,21750,366
|
|
20241002,112200,3294150700,21750,21750,21750,21750,20
|
|
20241002,112100,3293715700,21750,21750,21800,21700,543
|
|
20241002,112000,3281907000,21750,21750,21800,21750,375
|
|
20241002,111900,3273736700,21700,21750,21750,21700,396
|
|
20241002,111800,3265136200,21750,21750,21800,21750,314
|
|
20241002,111700,3258305500,21750,21800,21800,21750,86
|
|
20241002,111600,3256431250,21800,21800,21800,21750,285
|
|
20241002,111500,3250223250,21800,21800,21800,21800,57
|
|
20241002,111400,3248980650,21800,21750,21800,21750,89
|
|
20241002,111300,3247044850,21700,21800,21800,21700,733
|
|
20241002,111200,3231132750,21800,21800,21800,21750,345
|
|
20241002,111100,3223626250,21800,21800,21800,21750,1212
|
|
20241002,111000,3197232650,21800,21750,21800,21750,2051
|
|
20241002,110900,3152590300,21800,21850,21850,21700,3122
|
|
20241002,110800,3084685500,21800,21850,21850,21800,149
|
|
20241002,110700,3081431900,21850,21800,21850,21800,104
|
|
20241002,110600,3079163350,21800,21800,21850,21800,1267
|
|
20241002,110500,3051542700,21800,21850,21900,21800,1175
|
|
20241002,110400,3025868750,21850,21900,21900,21850,542
|
|
20241002,110300,3014024000,21950,21950,21950,21950,50
|
|
20241002,110200,3012926500,21950,21950,21950,21800,28
|
|
20241002,110100,3012312050,21900,21800,21900,21800,1313
|
|
20241002,110000,2983610400,21850,21850,21850,21800,299
|
|
20241002,105900,2977089600,21800,21800,21850,21800,92
|
|
20241002,105800,2975083950,21850,21800,21850,21750,3280
|
|
20241002,105700,2903609850,21800,21800,21800,21750,2204
|
|
20241002,105600,2855668850,21800,21850,21850,21800,638
|
|
20241002,105500,2841760250,21850,21850,21850,21850,108
|
|
20241002,105400,2839400450,21800,21750,21800,21750,279
|
|
20241002,105300,2833321550,21800,21850,21850,21800,3601
|
|
20241002,105200,2754774100,21900,21850,21900,21850,308
|
|
20241002,105100,2748028950,21850,21850,21850,21850,22
|
|
20241002,105000,2747548250,21900,21850,21900,21850,22
|
|
20241002,104900,2747067450,21900,21850,21900,21850,53
|
|
20241002,104800,2745906800,21850,21850,21850,21850,652
|
|
20241002,104700,2731660600,21850,21850,21850,21850,117
|
|
20241002,104600,2729104150,21850,21850,21850,21850,144
|
|
20241002,104500,2725957750,21850,21900,21900,21850,443
|
|
20241002,104400,2716278150,21850,21850,21850,21850,240
|
|
20241002,104300,2711034150,21850,21900,21900,21850,2957
|
|
20241002,104200,2646410950,21900,21950,21950,21900,60
|
|
20241002,104100,2645096550,21950,21900,21950,21900,495
|
|
20241002,104000,2634232450,21950,21950,21950,21950,1264
|
|
20241002,103900,2606487650,21950,21900,21950,21900,241
|
|
20241002,103800,2601207800,21850,21850,21900,21850,176
|
|
20241002,103700,2597361650,21900,21850,21900,21850,54
|
|
20241002,103600,2596179150,21850,21850,21850,21850,90
|
|
20241002,103500,2594212650,21850,21900,21900,21850,2
|
|
20241002,103400,2594168900,21900,21900,21900,21900,1467
|
|
20241002,103300,2562041600,21850,21900,21900,21850,471
|
|
20241002,103200,2551750050,21900,21900,21900,21850,1449
|
|
20241002,103100,2520038000,21900,21800,21900,21800,183
|
|
20241002,103000,2516040550,21800,21800,21850,21750,1261
|
|
20241002,102900,2488557600,21800,21750,21800,21750,492
|
|
20241002,102800,2477845000,21800,21750,21800,21750,137
|
|
20241002,102700,2474860200,21750,21800,21800,21750,2213
|
|
20241002,102600,2426641850,21850,21900,21900,21800,2359
|
|
20241002,102500,2375100950,21850,21900,21900,21850,350
|
|
20241002,102400,2367450550,21900,21900,21900,21900,468
|
|
20241002,102300,2357201350,21900,21950,21950,21900,1075
|
|
20241002,102200,2333655700,21900,21900,21950,21900,269
|
|
20241002,102100,2327755350,21900,21900,21900,21900,1222
|
|
20241002,102000,2300993550,21900,21900,21950,21900,1740
|
|
20241002,101900,2262873400,21950,22050,22050,21950,2565
|
|
20241002,101800,2206526150,22050,22050,22050,22000,1151
|
|
20241002,101700,2181201250,22000,22000,22000,22000,685
|
|
20241002,101600,2166131250,22000,22000,22050,22000,2547
|
|
20241002,101500,2110091650,22000,22000,22000,22000,572
|
|
20241002,101400,2097507650,22000,22050,22050,22000,748
|
|
20241002,101300,2081051150,22050,22050,22050,22000,1366
|
|
20241002,101200,2050995800,22050,22000,22050,22000,142
|
|
20241002,101100,2047864850,22000,22000,22000,21950,2224
|
|
20241002,101000,1998957200,22050,22050,22050,22050,1015
|
|
20241002,100900,1976576450,22050,22050,22050,22000,114
|
|
20241002,100800,1974067750,22000,21950,22000,21950,1313
|
|
20241002,100700,1945189750,22000,22000,22000,22000,22
|
|
20241002,100600,1944705750,22000,21950,22000,21950,378
|
|
20241002,100500,1936390250,22000,22000,22000,22000,274
|
|
20241002,100400,1930362250,22000,22000,22000,22000,33
|
|
20241002,100300,1929636250,21950,21950,21950,21950,306
|
|
20241002,100200,1922919550,21950,21950,21950,21950,717
|
|
20241002,100100,1907181400,21950,21950,22000,21900,1605
|
|
20241002,100000,1871918450,21900,21900,21950,21900,1499
|
|
20241002,095900,1839072500,21850,21900,21900,21850,507
|
|
20241002,095800,1827994450,21900,21900,21900,21900,364
|
|
20241002,095700,1820022850,21850,21900,21900,21850,78
|
|
20241002,095600,1818314700,21850,21900,21900,21850,77
|
|
20241002,095500,1816628950,21900,21850,21900,21850,302
|
|
20241002,095400,1810020200,21850,21900,21900,21850,65
|
|
20241002,095300,1808598550,21850,21850,21850,21800,611
|
|
20241002,095200,1795248250,21800,21900,21900,21800,689
|
|
20241002,095100,1780194450,21900,21900,21950,21900,1294
|
|
20241002,095000,1751851950,21850,21800,21900,21800,2094
|
|
20241002,094900,1706102300,21850,21850,21850,21800,448
|
|
20241002,094800,1696324500,21850,21750,21850,21750,564
|
|
20241002,094700,1684038450,21750,21800,21800,21750,792
|
|
20241002,094600,1666809100,21800,21850,21850,21800,335
|
|
20241002,094500,1659499050,21850,21800,21850,21800,1436
|
|
20241002,094400,1628188950,21800,21850,21850,21800,18
|
|
20241002,094300,1627796450,21850,21850,21850,21850,241
|
|
20241002,094200,1622530600,21850,21850,21850,21850,619
|
|
20241002,094100,1609005450,21850,21850,21850,21850,209
|
|
20241002,094000,1604438800,21900,21900,21950,21900,813
|
|
20241002,093900,1586634000,21900,21950,21950,21900,186
|
|
20241002,093800,1582551350,21950,21900,21950,21900,111
|
|
20241002,093700,1580120250,21900,21950,22000,21900,617
|
|
20241002,093600,1566589450,22000,22050,22050,21950,3984
|
|
20241002,093500,1478943600,22050,22000,22050,22000,38
|
|
20241002,093400,1478107250,22050,22000,22050,21900,781
|
|
20241002,093300,1460946450,22000,21950,22000,21900,477
|
|
20241002,093200,1450473500,22000,22050,22050,22000,36
|
|
20241002,093100,1449681200,22050,22050,22050,21950,224
|
|
20241002,093000,1444763800,22050,21950,22100,21950,1941
|
|
20241002,092900,1402057200,21950,21900,21950,21850,461
|
|
20241002,092800,1391969200,21900,21950,21950,21900,1238
|
|
20241002,092700,1364822700,21950,21900,21950,21900,850
|
|
20241002,092600,1346185200,21950,21900,22000,21900,1849
|
|
20241002,092500,1305664650,21900,21900,21900,21850,1032
|
|
20241002,092400,1283070750,21850,22000,22000,21850,489
|
|
20241002,092300,1272357350,22000,21700,22000,21700,5920
|
|
20241002,092200,1142787000,21750,21750,21800,21750,2442
|
|
20241002,092100,1089627200,21750,21750,21750,21650,1257
|
|
20241002,092000,1062316800,21750,21850,21850,21700,2568
|
|
20241002,091900,1006525950,21800,21750,21950,21750,1855
|
|
20241002,091800,965983800,21750,21750,21800,21700,937
|
|
20241002,091700,945617100,21800,21900,21900,21800,1966
|
|
20241002,091600,902715300,21950,21950,22000,21900,1075
|
|
20241002,091500,879103800,21900,21900,21950,21800,1276
|
|
20241002,091400,851186200,21800,21900,22000,21800,1628
|
|
20241002,091300,815588900,21900,22000,22000,21900,314
|
|
20241002,091200,808697650,22000,21800,22000,21750,1828
|
|
20241002,091100,768678000,21800,21850,21900,21500,12343
|
|
20241002,091000,501312650,21850,21900,21950,21850,839
|
|
20241002,090900,482952950,21950,22000,22050,21950,1776
|
|
20241002,090800,443905750,22050,22150,22200,22000,2712
|
|
20241002,090700,384043350,22250,22200,22250,22100,826
|
|
20241002,090600,365730350,22200,22100,22200,22000,1215
|
|
20241002,090500,338964550,22100,22100,22200,22000,1197
|
|
20241002,090400,312572200,22200,22000,22200,21950,2782
|
|
20241002,090300,251257950,22000,21950,22050,21900,2752
|
|
20241002,090200,190838000,22050,21900,22050,21900,1166
|
|
20241002,090100,165208350,21950,21850,22000,21850,1159
|
|
20241002,090000,139799150,22000,21800,22000,21750,6292
|