655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,195200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,195100,2751272000,23200,23200,23200,23200,0
|
|
20241021,195000,2751272000,23200,23200,23200,23200,0
|
|
20241021,194900,2751272000,23200,23200,23200,23200,0
|
|
20241021,194800,2751272000,23200,23200,23200,23200,0
|
|
20241021,194700,2751272000,23200,23200,23200,23200,0
|
|
20241021,194600,2751272000,23200,23200,23200,23200,0
|
|
20241021,194500,2751272000,23200,23200,23200,23200,0
|
|
20241021,194400,2751272000,23200,23200,23200,23200,0
|
|
20241021,194300,2751272000,23200,23200,23200,23200,0
|
|
20241021,194200,2751272000,23200,23200,23200,23200,0
|
|
20241021,194100,2751272000,23200,23200,23200,23200,0
|
|
20241021,194000,2751272000,23200,23200,23200,23200,0
|
|
20241021,193900,2751272000,23200,23200,23200,23200,0
|
|
20241021,193800,2751272000,23200,23200,23200,23200,0
|
|
20241021,193700,2751272000,23200,23200,23200,23200,0
|
|
20241021,193600,2751272000,23200,23200,23200,23200,0
|
|
20241021,193500,2751272000,23200,23200,23200,23200,0
|
|
20241021,193400,2751272000,23200,23200,23200,23200,0
|
|
20241021,193300,2751272000,23200,23200,23200,23200,0
|
|
20241021,193200,2751272000,23200,23200,23200,23200,0
|
|
20241021,193100,2751272000,23200,23200,23200,23200,0
|
|
20241021,193000,2751272000,23200,23200,23200,23200,0
|
|
20241021,192900,2751272000,23200,23200,23200,23200,0
|
|
20241021,192800,2751272000,23200,23200,23200,23200,0
|
|
20241021,192700,2751272000,23200,23200,23200,23200,0
|
|
20241021,192600,2751272000,23200,23200,23200,23200,0
|
|
20241021,192500,2751272000,23200,23200,23200,23200,0
|
|
20241021,192400,2751272000,23200,23200,23200,23200,0
|
|
20241021,192300,2751272000,23200,23200,23200,23200,0
|
|
20241021,192200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,192100,2751272000,23200,23200,23200,23200,0
|
|
20241021,192000,2751272000,23200,23200,23200,23200,0
|
|
20241021,191900,2751272000,23200,23200,23200,23200,0
|
|
20241021,191800,2751272000,23200,23200,23200,23200,0
|
|
20241021,191700,2751272000,23200,23200,23200,23200,0
|
|
20241021,191600,2751272000,23200,23200,23200,23200,0
|
|
20241021,191500,2751272000,23200,23200,23200,23200,0
|
|
20241021,191400,2751272000,23200,23200,23200,23200,0
|
|
20241021,191300,2751272000,23200,23200,23200,23200,0
|
|
20241021,191200,2751272000,23200,23200,23200,23200,0
|
|
20241021,191100,2751272000,23200,23200,23200,23200,0
|
|
20241021,191000,2751272000,23200,23200,23200,23200,0
|
|
20241021,190900,2751272000,23200,23200,23200,23200,0
|
|
20241021,190800,2751272000,23200,23200,23200,23200,0
|
|
20241021,190700,2751272000,23200,23200,23200,23200,0
|
|
20241021,190600,2751272000,23200,23200,23200,23200,0
|
|
20241021,190500,2751272000,23200,23200,23200,23200,0
|
|
20241021,190400,2751272000,23200,23200,23200,23200,0
|
|
20241021,190300,2751272000,23200,23200,23200,23200,0
|
|
20241021,190200,2751272000,23200,23200,23200,23200,0
|
|
20241021,190100,2751272000,23200,23200,23200,23200,0
|
|
20241021,190000,2751272000,23200,23200,23200,23200,0
|
|
20241021,185900,2751272000,23200,23200,23200,23200,0
|
|
20241021,185800,2751272000,23200,23200,23200,23200,0
|
|
20241021,185700,2751272000,23200,23200,23200,23200,0
|
|
20241021,185600,2751272000,23200,23200,23200,23200,0
|
|
20241021,185500,2751272000,23200,23200,23200,23200,0
|
|
20241021,185400,2751272000,23200,23200,23200,23200,0
|
|
20241021,185300,2751272000,23200,23200,23200,23200,0
|
|
20241021,185200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,185100,2751272000,23200,23200,23200,23200,0
|
|
20241021,185000,2751272000,23200,23200,23200,23200,0
|
|
20241021,184900,2751272000,23200,23200,23200,23200,0
|
|
20241021,184800,2751272000,23200,23200,23200,23200,0
|
|
20241021,184700,2751272000,23200,23200,23200,23200,0
|
|
20241021,184600,2751272000,23200,23200,23200,23200,0
|
|
20241021,184500,2751272000,23200,23200,23200,23200,0
|
|
20241021,184400,2751272000,23200,23200,23200,23200,0
|
|
20241021,184300,2751272000,23200,23200,23200,23200,0
|
|
20241021,184200,2751272000,23200,23200,23200,23200,0
|
|
20241021,184100,2751272000,23200,23200,23200,23200,0
|
|
20241021,184000,2751272000,23200,23200,23200,23200,0
|
|
20241021,183900,2751272000,23200,23200,23200,23200,0
|
|
20241021,183800,2751272000,23200,23200,23200,23200,0
|
|
20241021,183700,2751272000,23200,23200,23200,23200,0
|
|
20241021,183600,2751272000,23200,23200,23200,23200,0
|
|
20241021,183500,2751272000,23200,23200,23200,23200,0
|
|
20241021,183400,2751272000,23200,23200,23200,23200,0
|
|
20241021,183300,2751272000,23200,23200,23200,23200,0
|
|
20241021,183200,2751272000,23200,23200,23200,23200,0
|
|
20241021,183100,2751272000,23200,23200,23200,23200,0
|
|
20241021,183000,2751272000,23200,23200,23200,23200,0
|
|
20241021,182900,2751272000,23200,23200,23200,23200,0
|
|
20241021,182800,2751272000,23200,23200,23200,23200,0
|
|
20241021,182700,2751272000,23200,23200,23200,23200,0
|
|
20241021,182600,2751272000,23200,23200,23200,23200,0
|
|
20241021,182500,2751272000,23200,23200,23200,23200,0
|
|
20241021,182400,2751272000,23200,23200,23200,23200,0
|
|
20241021,182300,2751272000,23200,23200,23200,23200,0
|
|
20241021,182200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,182100,2751272000,23200,23200,23200,23200,0
|
|
20241021,182000,2751272000,23200,23200,23200,23200,0
|
|
20241021,181900,2751272000,23200,23200,23200,23200,0
|
|
20241021,181800,2751272000,23200,23200,23200,23200,0
|
|
20241021,181700,2751272000,23200,23200,23200,23200,0
|
|
20241021,181600,2751272000,23200,23200,23200,23200,0
|
|
20241021,181500,2751272000,23200,23200,23200,23200,0
|
|
20241021,181400,2751272000,23200,23200,23200,23200,0
|
|
20241021,181300,2751272000,23200,23200,23200,23200,0
|
|
20241021,181200,2751272000,23200,23200,23200,23200,0
|
|
20241021,181100,2751272000,23200,23200,23200,23200,0
|
|
20241021,181000,2751272000,23200,23200,23200,23200,0
|
|
20241021,180900,2751272000,23200,23200,23200,23200,0
|
|
20241021,180800,2751272000,23200,23200,23200,23200,0
|
|
20241021,180700,2751272000,23200,23200,23200,23200,0
|
|
20241021,180600,2751272000,23200,23200,23200,23200,0
|
|
20241021,180500,2751272000,23200,23200,23200,23200,0
|
|
20241021,180400,2751272000,23200,23200,23200,23200,0
|
|
20241021,180300,2751272000,23200,23200,23200,23200,0
|
|
20241021,180200,2751272000,23200,23200,23200,23200,0
|
|
20241021,180100,2751272000,23200,23200,23200,23200,0
|
|
20241021,180000,2751272000,23200,23200,23200,23200,0
|
|
20241021,175900,2751272000,23200,23200,23200,23200,0
|
|
20241021,175800,2751272000,23200,23200,23200,23200,0
|
|
20241021,175700,2751272000,23200,23200,23200,23200,0
|
|
20241021,175600,2751272000,23200,23200,23200,23200,0
|
|
20241021,175500,2751272000,23200,23200,23200,23200,0
|
|
20241021,175400,2751272000,23200,23200,23200,23200,0
|
|
20241021,175300,2751272000,23200,23200,23200,23200,0
|
|
20241021,175200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,175100,2751272000,23200,23200,23200,23200,0
|
|
20241021,175000,2751272000,23200,23200,23200,23200,0
|
|
20241021,174900,2751272000,23200,23200,23200,23200,0
|
|
20241021,174800,2751272000,23200,23200,23200,23200,0
|
|
20241021,174700,2751272000,23200,23200,23200,23200,0
|
|
20241021,174600,2751272000,23200,23200,23200,23200,0
|
|
20241021,174500,2751272000,23200,23200,23200,23200,0
|
|
20241021,174400,2751272000,23200,23200,23200,23200,0
|
|
20241021,174300,2751272000,23200,23200,23200,23200,0
|
|
20241021,174200,2751272000,23200,23200,23200,23200,0
|
|
20241021,174100,2751272000,23200,23200,23200,23200,0
|
|
20241021,174000,2751272000,23200,23200,23200,23200,0
|
|
20241021,173900,2751272000,23200,23200,23200,23200,0
|
|
20241021,173800,2751272000,23200,23200,23200,23200,0
|
|
20241021,173700,2751272000,23200,23200,23200,23200,0
|
|
20241021,173600,2751272000,23200,23200,23200,23200,0
|
|
20241021,173500,2751272000,23200,23200,23200,23200,0
|
|
20241021,173400,2751272000,23200,23200,23200,23200,0
|
|
20241021,173300,2751272000,23200,23200,23200,23200,0
|
|
20241021,173200,2751272000,23200,23200,23200,23200,0
|
|
20241021,173100,2751272000,23200,23200,23200,23200,0
|
|
20241021,173000,2751272000,23200,23200,23200,23200,0
|
|
20241021,172900,2751272000,23200,23200,23200,23200,0
|
|
20241021,172800,2751272000,23200,23200,23200,23200,0
|
|
20241021,172700,2751272000,23200,23200,23200,23200,0
|
|
20241021,172600,2751272000,23200,23200,23200,23200,0
|
|
20241021,172500,2751272000,23200,23200,23200,23200,0
|
|
20241021,172400,2751272000,23200,23200,23200,23200,0
|
|
20241021,172300,2751272000,23200,23200,23200,23200,0
|
|
20241021,172200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,172100,2751272000,23200,23200,23200,23200,0
|
|
20241021,172000,2751272000,23200,23200,23200,23200,0
|
|
20241021,171900,2751272000,23200,23200,23200,23200,0
|
|
20241021,171800,2751272000,23200,23200,23200,23200,0
|
|
20241021,171700,2751272000,23200,23200,23200,23200,0
|
|
20241021,171600,2751272000,23200,23200,23200,23200,0
|
|
20241021,171500,2751272000,23200,23200,23200,23200,0
|
|
20241021,171400,2751272000,23200,23200,23200,23200,0
|
|
20241021,171300,2751272000,23200,23200,23200,23200,0
|
|
20241021,171200,2751272000,23200,23200,23200,23200,0
|
|
20241021,171100,2751272000,23200,23200,23200,23200,0
|
|
20241021,171000,2751272000,23200,23200,23200,23200,0
|
|
20241021,170900,2751272000,23200,23200,23200,23200,0
|
|
20241021,170800,2751272000,23200,23200,23200,23200,0
|
|
20241021,170700,2751272000,23200,23200,23200,23200,0
|
|
20241021,170600,2751272000,23200,23200,23200,23200,0
|
|
20241021,170500,2751272000,23200,23200,23200,23200,0
|
|
20241021,170400,2751272000,23200,23200,23200,23200,0
|
|
20241021,170300,2751272000,23200,23200,23200,23200,0
|
|
20241021,170200,2751272000,23200,23200,23200,23200,0
|
|
20241021,170100,2751272000,23200,23200,23200,23200,0
|
|
20241021,170000,2751272000,23200,23200,23200,23200,0
|
|
20241021,165900,2751272000,23200,23200,23200,23200,0
|
|
20241021,165800,2751272000,23200,23200,23200,23200,0
|
|
20241021,165700,2751272000,23200,23200,23200,23200,0
|
|
20241021,165600,2751272000,23200,23200,23200,23200,0
|
|
20241021,165500,2751272000,23200,23200,23200,23200,0
|
|
20241021,165400,2751272000,23200,23200,23200,23200,0
|
|
20241021,165300,2751272000,23200,23200,23200,23200,0
|
|
20241021,165200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,165100,2751272000,23200,23200,23200,23200,0
|
|
20241021,165000,2751272000,23200,23200,23200,23200,0
|
|
20241021,164900,2751272000,23200,23200,23200,23200,0
|
|
20241021,164800,2751272000,23200,23200,23200,23200,0
|
|
20241021,164700,2751272000,23200,23200,23200,23200,0
|
|
20241021,164600,2751272000,23200,23200,23200,23200,0
|
|
20241021,164500,2751272000,23200,23200,23200,23200,0
|
|
20241021,164400,2751272000,23200,23200,23200,23200,0
|
|
20241021,164300,2751272000,23200,23200,23200,23200,0
|
|
20241021,164200,2751272000,23200,23200,23200,23200,0
|
|
20241021,164100,2751272000,23200,23200,23200,23200,0
|
|
20241021,164000,2751272000,23200,23200,23200,23200,0
|
|
20241021,163900,2751272000,23200,23200,23200,23200,0
|
|
20241021,163800,2751272000,23200,23200,23200,23200,0
|
|
20241021,163700,2751272000,23200,23200,23200,23200,0
|
|
20241021,163600,2751272000,23200,23200,23200,23200,0
|
|
20241021,163500,2751272000,23200,23200,23200,23200,0
|
|
20241021,163400,2751272000,23200,23200,23200,23200,0
|
|
20241021,163300,2751272000,23200,23200,23200,23200,0
|
|
20241021,163200,2751272000,23200,23200,23200,23200,0
|
|
20241021,163100,2751272000,23200,23200,23200,23200,0
|
|
20241021,163000,2751272000,23200,23200,23200,23200,0
|
|
20241021,162900,2751272000,23200,23200,23200,23200,0
|
|
20241021,162800,2751272000,23200,23200,23200,23200,0
|
|
20241021,162700,2751272000,23200,23200,23200,23200,0
|
|
20241021,162600,2751272000,23200,23200,23200,23200,0
|
|
20241021,162500,2751272000,23200,23200,23200,23200,0
|
|
20241021,162400,2751272000,23200,23200,23200,23200,0
|
|
20241021,162300,2751272000,23200,23200,23200,23200,0
|
|
20241021,162200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,162100,2751272000,23200,23200,23200,23200,0
|
|
20241021,162000,2751272000,23200,23200,23200,23200,0
|
|
20241021,161900,2751272000,23200,23200,23200,23200,0
|
|
20241021,161800,2751272000,23200,23200,23200,23200,0
|
|
20241021,161700,2751272000,23200,23200,23200,23200,0
|
|
20241021,161600,2751272000,23200,23200,23200,23200,0
|
|
20241021,161500,2751272000,23200,23200,23200,23200,0
|
|
20241021,161400,2751272000,23200,23200,23200,23200,0
|
|
20241021,161300,2751272000,23200,23200,23200,23200,0
|
|
20241021,161200,2751272000,23200,23200,23200,23200,0
|
|
20241021,161100,2751272000,23200,23200,23200,23200,0
|
|
20241021,161000,2751272000,23200,23200,23200,23200,0
|
|
20241021,160900,2751272000,23200,23200,23200,23200,0
|
|
20241021,160800,2751272000,23200,23200,23200,23200,0
|
|
20241021,160700,2751272000,23200,23200,23200,23200,0
|
|
20241021,160600,2751272000,23200,23200,23200,23200,0
|
|
20241021,160500,2751272000,23200,23200,23200,23200,0
|
|
20241021,160400,2751272000,23200,23200,23200,23200,0
|
|
20241021,160300,2751272000,23200,23200,23200,23200,0
|
|
20241021,160200,2751272000,23200,23200,23200,23200,0
|
|
20241021,160100,2751272000,23200,23200,23200,23200,0
|
|
20241021,160000,2751272000,23200,23200,23200,23200,0
|
|
20241021,155900,2751272000,23200,23200,23200,23200,0
|
|
20241021,155800,2751272000,23200,23200,23200,23200,0
|
|
20241021,155700,2751272000,23200,23200,23200,23200,0
|
|
20241021,155600,2751272000,23200,23200,23200,23200,0
|
|
20241021,155500,2751272000,23200,23200,23200,23200,0
|
|
20241021,155400,2751272000,23200,23200,23200,23200,0
|
|
20241021,155300,2751272000,23200,23200,23200,23200,0
|
|
20241021,155200,2751272000,23200,23200,23200,23200,2589
|
|
20241021,155100,2751272000,23200,23200,23200,23200,0
|
|
20241021,155000,2751272000,23200,23200,23200,23200,0
|
|
20241021,154900,2751272000,23200,23200,23200,23200,0
|
|
20241021,154800,2751272000,23200,23200,23200,23200,0
|
|
20241021,154700,2751272000,23200,23200,23200,23200,0
|
|
20241021,154600,2751272000,23200,23200,23200,23200,0
|
|
20241021,154500,2751272000,23200,23200,23200,23200,0
|
|
20241021,154400,2751272000,23200,23200,23200,23200,0
|
|
20241021,154300,2751272000,23200,23200,23200,23200,0
|
|
20241021,154200,2751272000,23200,23200,23200,23200,0
|
|
20241021,154100,2751272000,23200,23200,23200,23200,0
|
|
20241021,154000,2751272000,23200,23200,23200,23200,0
|
|
20241021,153900,2751272000,23200,23200,23200,23200,0
|
|
20241021,153800,2751272000,23200,23200,23200,23200,0
|
|
20241021,153700,2751272000,23200,23200,23200,23200,0
|
|
20241021,153600,2751272000,23200,23200,23200,23200,0
|
|
20241021,153500,2751272000,23200,23200,23200,23200,0
|
|
20241021,153400,2751272000,23200,23200,23200,23200,0
|
|
20241021,153300,2751272000,23200,23200,23200,23200,0
|
|
20241021,153200,2751272000,23200,23200,23200,23200,0
|
|
20241021,153100,2751272000,23200,23200,23200,23200,0
|
|
20241021,153000,2751272000,23200,23200,23200,23200,2589
|
|
20241021,152900,2691207200,23150,23150,23150,23150,0
|
|
20241021,152800,2691207200,23150,23150,23150,23150,0
|
|
20241021,152700,2691207200,23150,23150,23150,23150,0
|
|
20241021,152600,2691207200,23150,23150,23150,23150,0
|
|
20241021,152500,2691207200,23150,23150,23150,23150,0
|
|
20241021,152400,2691207200,23150,23150,23150,23150,0
|
|
20241021,152300,2691207200,23150,23150,23150,23150,0
|
|
20241021,152200,2691207200,23150,23150,23150,23150,0
|
|
20241021,152100,2691207200,23150,23150,23150,23150,0
|
|
20241021,152000,2691207200,23150,23150,23150,23150,0
|
|
20241021,151900,2691207200,23150,23200,23250,23150,657
|
|
20241021,151800,2675974000,23250,23250,23250,23200,194
|
|
20241021,151700,2671467000,23200,23250,23250,23200,603
|
|
20241021,151600,2657451850,23250,23200,23250,23200,670
|
|
20241021,151500,2641880900,23250,23200,23250,23200,754
|
|
20241021,151400,2624361700,23250,23300,23300,23200,1550
|
|
20241021,151300,2588323200,23250,23300,23300,23250,914
|
|
20241021,151200,2567055900,23300,23300,23300,23250,923
|
|
20241021,151100,2545570650,23300,23300,23300,23300,501
|
|
20241021,151000,2533897350,23300,23300,23300,23250,554
|
|
20241021,150900,2520989300,23250,23300,23300,23250,818
|
|
20241021,150800,2501945200,23300,23300,23300,23250,770
|
|
20241021,150700,2484021950,23250,23250,23250,23200,1759
|
|
20241021,150600,2443145850,23250,23200,23250,23150,756
|
|
20241021,150500,2425613250,23200,23150,23200,23150,753
|
|
20241021,150400,2408163150,23150,23150,23150,23150,416
|
|
20241021,150300,2398532750,23200,23200,23200,23200,16
|
|
20241021,150200,2398161550,23150,23150,23150,23150,41
|
|
20241021,150100,2397212400,23200,23150,23200,23150,375
|
|
20241021,150000,2388530550,23150,23150,23150,23150,234
|
|
20241021,145900,2383113450,23150,23150,23200,23150,173
|
|
20241021,145800,2379106000,23200,23200,23200,23150,79
|
|
20241021,145700,2377274950,23150,23150,23200,23150,139
|
|
20241021,145600,2374052000,23200,23200,23200,23150,329
|
|
20241021,145500,2366424750,23200,23150,23200,23150,24
|
|
20241021,145400,2365869050,23150,23150,23200,23150,49
|
|
20241021,145300,2364734200,23200,23200,23200,23150,197
|
|
20241021,145200,2360170050,23150,23150,23200,23150,41
|
|
20241021,145100,2359220700,23200,23200,23200,23150,522
|
|
20241021,145000,2347112700,23200,23200,23200,23150,479
|
|
20241021,144900,2336000250,23200,23250,23250,23200,249
|
|
20241021,144800,2330223350,23200,23250,23250,23200,74
|
|
20241021,144700,2328505950,23200,23250,23250,23200,34
|
|
20241021,144600,2327716900,23200,23200,23250,23200,128
|
|
20241021,144500,2324742100,23250,23150,23250,23150,467
|
|
20241021,144400,2313888650,23200,23200,23200,23150,32
|
|
20241021,144300,2313146600,23150,23200,23200,23150,149
|
|
20241021,144200,2309689850,23250,23200,23250,23200,40
|
|
20241021,144100,2308761750,23200,23250,23250,23200,74
|
|
20241021,144000,2307042450,23250,23200,23250,23200,60
|
|
20241021,143900,2305650300,23250,23200,23250,23200,98
|
|
20241021,143800,2303376600,23150,23250,23250,23150,46
|
|
20241021,143700,2302310400,23250,23150,23250,23150,35
|
|
20241021,143600,2301497900,23150,23200,23200,23150,926
|
|
20241021,143500,2280016600,23250,23200,23250,23200,416
|
|
20241021,143400,2270349300,23200,23200,23300,23200,120
|
|
20241021,143300,2267564300,23250,23250,23250,23200,55
|
|
20241021,143200,2266287500,23250,23250,23250,23250,313
|
|
20241021,143100,2259010250,23250,23250,23300,23250,656
|
|
20241021,143000,2243757650,23250,23250,23250,23200,53
|
|
20241021,142900,2242525750,23250,23250,23250,23250,96
|
|
20241021,142800,2240293750,23300,23250,23300,23200,266
|
|
20241021,142700,2234110700,23200,23250,23300,23200,110
|
|
20241021,142600,2231553550,23250,23200,23250,23200,154
|
|
20241021,142500,2227975200,23250,23200,23250,23200,230
|
|
20241021,142400,2222629200,23200,23250,23250,23200,8
|
|
20241021,142300,2222443550,23200,23200,23300,23200,48
|
|
20241021,142200,2221328200,23250,23200,23250,23200,130
|
|
20241021,142100,2218310500,23200,23250,23300,23200,50
|
|
20241021,142000,2217149750,23200,23250,23250,23200,18
|
|
20241021,141900,2216732050,23200,23250,23250,23200,153
|
|
20241021,141800,2213176200,23200,23200,23200,23200,21
|
|
20241021,141700,2212689000,23300,23250,23300,23200,32
|
|
20241021,141600,2211945750,23300,23250,23300,23200,1090
|
|
20241021,141500,2186637200,23250,23250,23250,23250,80
|
|
20241021,141400,2184777200,23250,23250,23250,23250,29
|
|
20241021,141300,2184102950,23250,23250,23300,23250,49
|
|
20241021,141200,2182963650,23250,23250,23250,23200,202
|
|
20241021,141100,2178268000,23250,23250,23250,23250,37
|
|
20241021,141000,2177407750,23300,23200,23300,23200,56
|
|
20241021,140900,2176105650,23250,23250,23250,23250,123
|
|
20241021,140800,2173245900,23250,23300,23300,23250,37
|
|
20241021,140700,2172385600,23250,23250,23250,23250,32
|
|
20241021,140600,2171641600,23250,23250,23250,23250,29
|
|
20241021,140500,2170967350,23250,23200,23300,23200,483
|
|
20241021,140400,2159721800,23200,23250,23250,23200,29
|
|
20241021,140300,2159048600,23250,23200,23250,23200,25
|
|
20241021,140200,2158467750,23200,23250,23300,23200,158
|
|
20241021,140100,2154794800,23300,23250,23300,23200,46
|
|
20241021,140000,2153726650,23250,23250,23250,23250,20
|
|
20241021,135900,2153261650,23300,23250,23300,23200,762
|
|
20241021,135800,2135550950,23250,23250,23300,23200,49
|
|
20241021,135700,2134409900,23250,23250,23250,23200,49
|
|
20241021,135600,2133272500,23250,23200,23250,23200,32
|
|
20241021,135500,2132529550,23250,23200,23300,23200,163
|
|
20241021,135400,2128741550,23250,23250,23250,23200,39
|
|
20241021,135300,2127835850,23250,23250,23250,23250,12
|
|
20241021,135200,2127556850,23250,23250,23250,23200,254
|
|
20241021,135100,2121652800,23250,23250,23250,23250,37
|
|
20241021,135000,2120792550,23250,23250,23250,23250,23
|
|
20241021,134900,2120257800,23300,23250,23300,23250,98
|
|
20241021,134800,2117978800,23250,23300,23300,23250,112
|
|
20241021,134700,2115374700,23250,23300,23300,23250,119
|
|
20241021,134600,2112605950,23250,23250,23300,23250,32
|
|
20241021,134500,2111861350,23300,23250,23300,23250,179
|
|
20241021,134400,2107697300,23250,23350,23350,23250,145
|
|
20241021,134300,2104325500,23300,23300,23300,23300,0
|
|
20241021,134200,2104325500,23300,23300,23350,23300,454
|
|
20241021,134100,2093747200,23250,23300,23300,23250,10
|
|
20241021,134000,2093514600,23250,23250,23300,23250,111
|
|
20241021,133900,2090933350,23250,23250,23250,23250,52
|
|
20241021,133800,2089724350,23250,23350,23350,23250,9
|
|
20241021,133700,2089514900,23250,23250,23300,23250,47
|
|
20241021,133600,2088422050,23250,23250,23350,23250,260
|
|
20241021,133500,2082365100,23250,23250,23300,23250,162
|
|
20241021,133400,2078597100,23250,23300,23300,23250,61
|
|
20241021,133300,2077178350,23300,23300,23300,23300,1
|
|
20241021,133200,2077155050,23250,23250,23250,23250,191
|
|
20241021,133100,2072714300,23300,23250,23300,23250,112
|
|
20241021,133000,2070104800,23250,23250,23250,23200,249
|
|
20241021,132900,2064317400,23200,23200,23250,23200,48
|
|
20241021,132800,2063203650,23250,23300,23300,23200,115
|
|
20241021,132700,2060534200,23300,23200,23300,23200,46
|
|
20241021,132600,2059466150,23250,23250,23250,23250,28
|
|
20241021,132500,2058815150,23300,23250,23300,23200,136
|
|
20241021,132400,2055654600,23250,23250,23250,23200,41
|
|
20241021,132300,2054701700,23250,23250,23250,23250,190
|
|
20241021,132200,2050284200,23250,23250,23300,23250,82
|
|
20241021,132100,2048377200,23250,23250,23300,23250,399
|
|
20241021,132000,2039085550,23250,23250,23300,23200,59
|
|
20241021,131900,2037715350,23250,23200,23250,23200,22
|
|
20241021,131800,2037204600,23200,23200,23250,23200,128
|
|
20241021,131700,2034230550,23250,23200,23300,23200,1131
|
|
20241021,131600,2007985300,23250,23250,23250,23200,31
|
|
20241021,131500,2007264900,23200,23250,23250,23200,118
|
|
20241021,131400,2004522900,23250,23300,23300,23250,23
|
|
20241021,131300,2003988100,23250,23250,23250,23250,42
|
|
20241021,131200,2003011600,23250,23250,23300,23250,39
|
|
20241021,131100,2002104750,23250,23250,23300,23250,130
|
|
20241021,131000,1999081750,23250,23300,23300,23250,32
|
|
20241021,130900,1998337650,23300,23300,23300,23250,33
|
|
20241021,130800,1997569850,23350,23200,23350,23200,409
|
|
20241021,130700,1988045450,23200,23300,23300,23200,28
|
|
20241021,130600,1987394600,23200,23250,23250,23200,46
|
|
20241021,130500,1986326600,23200,23250,23250,23200,56
|
|
20241021,130400,1985026450,23250,23250,23250,23200,96
|
|
20241021,130300,1982794500,23300,23200,23300,23200,39
|
|
20241021,130200,1981888100,23250,23250,23250,23250,22
|
|
20241021,130100,1981376600,23250,23250,23250,23250,140
|
|
20241021,130000,1978121600,23200,23200,23200,23200,77
|
|
20241021,125900,1976335200,23300,23250,23300,23250,33
|
|
20241021,125800,1975567900,23200,23300,23300,23200,264
|
|
20241021,125700,1969432700,23250,23250,23300,23250,69
|
|
20241021,125600,1967828400,23250,23300,23300,23250,115
|
|
20241021,125500,1965150000,23300,23300,23350,23300,226
|
|
20241021,125400,1959884100,23300,23300,23350,23300,157
|
|
20241021,125300,1956225950,23300,23350,23350,23300,39
|
|
20241021,125200,1955317200,23300,23300,23350,23300,67
|
|
20241021,125100,1953755850,23300,23300,23300,23300,187
|
|
20241021,125000,1949398750,23300,23300,23300,23300,144
|
|
20241021,124900,1946043550,23250,23300,23300,23250,163
|
|
20241021,124800,1942247600,23250,23250,23250,23250,155
|
|
20241021,124700,1938643850,23250,23250,23250,23250,34
|
|
20241021,124600,1937853350,23250,23300,23300,23250,530
|
|
20241021,124500,1925509050,23300,23200,23300,23200,91
|
|
20241021,124400,1923395850,23200,23200,23250,23200,278
|
|
20241021,124300,1916941300,23250,23250,23250,23200,101
|
|
20241021,124200,1914593550,23250,23200,23250,23200,86
|
|
20241021,124100,1912595800,23200,23250,23250,23200,121
|
|
20241021,124000,1909785950,23250,23250,23250,23200,161
|
|
20241021,123900,1906045750,23250,23200,23300,23200,109
|
|
20241021,123800,1903513750,23200,23250,23250,23200,178
|
|
20241021,123700,1899380200,23250,23200,23300,23200,67
|
|
20241021,123600,1897824200,23200,23200,23250,23200,111
|
|
20241021,123500,1895246750,23200,23250,23250,23200,90
|
|
20241021,123400,1893155150,23200,23200,23250,23200,241
|
|
20241021,123300,1887561100,23200,23250,23250,23200,46
|
|
20241021,123200,1886493800,23200,23200,23200,23200,73
|
|
20241021,123100,1884800200,23250,23200,23250,23200,210
|
|
20241021,123000,1879921450,23200,23250,23250,23200,78
|
|
20241021,122900,1878110850,23200,23300,23300,23200,68
|
|
20241021,122800,1876529100,23200,23250,23250,23200,74
|
|
20241021,122700,1874811600,23250,23250,23300,23200,152
|
|
20241021,122600,1871278650,23200,23200,23300,23200,101
|
|
20241021,122500,1868934350,23200,23250,23250,23200,63
|
|
20241021,122400,1867472300,23250,23200,23250,23200,168
|
|
20241021,122300,1863569500,23200,23250,23250,23200,34
|
|
20241021,122200,1862780600,23200,23250,23250,23200,75
|
|
20241021,122100,1861040150,23250,23250,23250,23200,175
|
|
20241021,122000,1856973550,23250,23250,23250,23250,59
|
|
20241021,121900,1855601800,23250,23250,23300,23250,99
|
|
20241021,121800,1853299550,23250,23250,23300,23250,71
|
|
20241021,121700,1851648750,23250,23300,23300,23250,123
|
|
20241021,121600,1848788900,23250,23250,23250,23250,94
|
|
20241021,121500,1846603400,23250,23250,23250,23250,59
|
|
20241021,121400,1845231650,23250,23250,23250,23200,355
|
|
20241021,121300,1836981100,23250,23200,23250,23200,74
|
|
20241021,121200,1835263350,23200,23200,23200,23200,64
|
|
20241021,121100,1833778550,23250,23250,23250,23200,142
|
|
20241021,121000,1830478250,23250,23250,23250,23250,162
|
|
20241021,120900,1826711750,23250,23250,23250,23250,64
|
|
20241021,120800,1825223750,23250,23250,23250,23250,79
|
|
20241021,120700,1823387000,23300,23250,23300,23250,106
|
|
20241021,120600,1820920550,23300,23300,23300,23250,511
|
|
20241021,120500,1809015450,23300,23300,23300,23300,80
|
|
20241021,120400,1807151450,23300,23300,23350,23300,187
|
|
20241021,120300,1802794300,23300,23350,23350,23300,87
|
|
20241021,120200,1800767150,23350,23350,23350,23300,103
|
|
20241021,120100,1798365400,23350,23350,23400,23300,167
|
|
20241021,120000,1794465000,23350,23350,23350,23350,170
|
|
20241021,115900,1790495500,23350,23300,23350,23300,88
|
|
20241021,115800,1788442200,23300,23350,23400,23300,619
|
|
20241021,115700,1773990550,23300,23300,23300,23250,202
|
|
20241021,115600,1769284350,23250,23250,23300,23250,76
|
|
20241021,115500,1767516950,23250,23250,23300,23250,94
|
|
20241021,115400,1765330550,23250,23300,23300,23250,262
|
|
20241021,115300,1759232450,23300,23350,23350,23300,262
|
|
20241021,115200,1753117850,23350,23300,23350,23250,228
|
|
20241021,115100,1747799100,23300,23250,23300,23250,75
|
|
20241021,115000,1746054750,23250,23300,23300,23250,576
|
|
20241021,114900,1732634450,23300,23250,23350,23250,71
|
|
20241021,114800,1730980050,23250,23300,23300,23250,97
|
|
20241021,114700,1728722000,23300,23250,23300,23250,225
|
|
20241021,114600,1723486700,23250,23300,23300,23250,275
|
|
20241021,114500,1717081750,23300,23350,23350,23300,78
|
|
20241021,114400,1715263600,23300,23300,23350,23300,205
|
|
20241021,114300,1710487000,23300,23300,23350,23300,108
|
|
20241021,114200,1707970100,23300,23350,23350,23300,226
|
|
20241021,114100,1702695900,23350,23350,23350,23350,33
|
|
20241021,114000,1701925350,23350,23350,23350,23350,184
|
|
20241021,113900,1697628950,23350,23350,23400,23300,147
|
|
20241021,113800,1694201450,23350,23350,23350,23300,143
|
|
20241021,113700,1690865150,23400,23350,23400,23350,158
|
|
20241021,113600,1687175800,23350,23300,23400,23300,85
|
|
20241021,113500,1685192750,23300,23350,23350,23300,55
|
|
20241021,113400,1683910800,23300,23300,23350,23300,439
|
|
20241021,113300,1673667250,23300,23350,23350,23300,101
|
|
20241021,113200,1671312850,23350,23350,23350,23350,166
|
|
20241021,113100,1667436750,23300,23350,23400,23300,120
|
|
20241021,113000,1664637000,23400,23350,23400,23350,163
|
|
20241021,112900,1660830850,23350,23400,23400,23350,19
|
|
20241021,112800,1660387150,23300,23350,23350,23300,544
|
|
20241021,112700,1647689650,23250,23300,23300,23250,141
|
|
20241021,112600,1644406250,23250,23250,23350,23250,905
|
|
20241021,112500,1623281900,23300,23250,23300,23200,1265
|
|
20241021,112400,1593866750,23300,23300,23300,23250,50
|
|
20241021,112300,1592703900,23300,23300,23300,23250,382
|
|
20241021,112200,1583809400,23300,23250,23300,23250,68
|
|
20241021,112100,1582226200,23300,23300,23300,23250,117
|
|
20241021,112000,1579503350,23300,23300,23350,23300,193
|
|
20241021,111900,1575004500,23300,23250,23350,23250,111
|
|
20241021,111800,1572419150,23300,23250,23300,23250,157
|
|
20241021,111700,1568764750,23250,23250,23250,23250,112
|
|
20241021,111600,1566160750,23250,23300,23300,23250,154
|
|
20241021,111500,1562577000,23250,23250,23250,23250,49
|
|
20241021,111400,1561437750,23250,23300,23300,23250,80
|
|
20241021,111300,1559577550,23300,23300,23300,23250,294
|
|
20241021,111200,1552735500,23300,23250,23300,23250,111
|
|
20241021,111100,1550153100,23250,23350,23350,23250,112
|
|
20241021,111000,1547545450,23300,23350,23400,23250,788
|
|
20241021,110900,1529149850,23250,23300,23300,23250,78
|
|
20241021,110800,1527334300,23300,23300,23300,23250,98
|
|
20241021,110700,1525051750,23300,23350,23350,23250,64
|
|
20241021,110600,1523562500,23350,23250,23350,23250,107
|
|
20241021,110500,1521072550,23300,23300,23300,23250,622
|
|
20241021,110400,1506581150,23300,23300,23350,23300,90
|
|
20241021,110300,1504484100,23300,23350,23400,23300,1064
|
|
20241021,110200,1479638450,23400,23350,23400,23350,77
|
|
20241021,110100,1477840450,23350,23350,23350,23350,84
|
|
20241021,110000,1475879050,23350,23400,23400,23350,113
|
|
20241021,105900,1473240350,23350,23350,23350,23350,68
|
|
20241021,105800,1471652550,23350,23350,23400,23350,34
|
|
20241021,105700,1470858150,23350,23400,23400,23350,128
|
|
20241021,105600,1467864050,23450,23400,23450,23400,1652
|
|
20241021,105500,1429206650,23400,23450,23450,23400,18
|
|
20241021,105400,1428785300,23400,23400,23400,23400,46
|
|
20241021,105300,1427708900,23400,23450,23450,23400,120
|
|
20241021,105200,1424900700,23400,23400,23400,23400,22
|
|
20241021,105100,1424385900,23450,23450,23450,23450,604
|
|
20241021,105000,1410222100,23500,23350,23500,23350,1427
|
|
20241021,104900,1376787950,23350,23300,23350,23300,284
|
|
20241021,104800,1370157650,23300,23300,23300,23300,0
|
|
20241021,104700,1370157650,23300,23300,23300,23300,22
|
|
20241021,104600,1369645050,23300,23350,23350,23300,182
|
|
20241021,104500,1365404350,23350,23300,23350,23300,623
|
|
20241021,104400,1350885800,23300,23300,23300,23300,122
|
|
20241021,104300,1348043200,23300,23300,23350,23300,14
|
|
20241021,104200,1347716850,23300,23350,23350,23300,74
|
|
20241021,104100,1345990050,23400,23300,23450,23300,3824
|
|
20241021,104000,1256647200,23300,23250,23300,23250,483
|
|
20241021,103900,1245414850,23300,23300,23300,23250,25
|
|
20241021,103800,1244833450,23300,23250,23300,23250,40
|
|
20241021,103700,1243902950,23250,23250,23250,23250,62
|
|
20241021,103600,1242461450,23250,23250,23250,23250,705
|
|
20241021,103500,1226070200,23200,23200,23200,23200,37
|
|
20241021,103400,1225211800,23250,23200,23250,23200,33
|
|
20241021,103300,1224445650,23200,23200,23250,23200,374
|
|
20241021,103200,1215768600,23200,23200,23200,23200,22
|
|
20241021,103100,1215258200,23250,23250,23250,23200,754
|
|
20241021,103000,1197764850,23200,23250,23250,23200,48
|
|
20241021,102900,1196649950,23250,23250,23250,23250,73
|
|
20241021,102800,1194952700,23300,23200,23300,23200,643
|
|
20241021,102700,1180007450,23250,23250,23250,23200,534
|
|
20241021,102600,1167618050,23200,23250,23250,23200,98
|
|
20241021,102500,1165343950,23200,23250,23250,23200,23
|
|
20241021,102400,1164810300,23250,23200,23250,23200,360
|
|
20241021,102300,1156458000,23150,23150,23150,23100,576
|
|
20241021,102200,1143137400,23200,23150,23200,23150,32
|
|
20241021,102100,1142396100,23200,23200,23200,23200,2
|
|
20241021,102000,1142349700,23150,23150,23150,23150,37
|
|
20241021,101900,1141493150,23150,23200,23250,23150,466
|
|
20241021,101800,1130686250,23150,23150,23150,23150,43
|
|
20241021,101700,1129690800,23150,23150,23150,23150,22
|
|
20241021,101600,1129181500,23200,23150,23200,23150,119
|
|
20241021,101500,1126425100,23150,23150,23150,23100,810
|
|
20241021,101400,1107674700,23150,23150,23150,23150,67
|
|
20241021,101300,1106123650,23100,23050,23100,23050,670
|
|
20241021,101200,1090652150,23050,23000,23050,23000,969
|
|
20241021,101100,1068343900,23050,23000,23050,23000,1003
|
|
20241021,101000,1045274750,23050,23000,23050,22850,4642
|
|
20241021,100900,938881450,23000,23000,23000,23000,113
|
|
20241021,100800,936282450,23000,23050,23050,23000,933
|
|
20241021,100700,914777900,23100,23050,23100,23050,51
|
|
20241021,100600,913602300,23050,23100,23100,23050,111
|
|
20241021,100500,911043700,23050,23050,23050,23050,22
|
|
20241021,100400,910536600,23100,23100,23100,23100,7
|
|
20241021,100300,910374900,23050,23100,23100,23050,23
|
|
20241021,100200,909844700,23100,23100,23150,23100,179
|
|
20241021,100100,905709750,23050,23100,23100,23050,223
|
|
20241021,100000,900569550,23100,23050,23100,23050,26
|
|
20241021,095900,899970050,23050,23100,23100,23050,299
|
|
20241021,095800,893077550,23100,23100,23150,23100,589
|
|
20241021,095700,879469250,23150,23150,23300,23150,613
|
|
20241021,095600,865238600,23100,23150,23150,23100,130
|
|
20241021,095500,862234650,23150,23100,23150,23100,55
|
|
20241021,095400,860962500,23150,23200,23200,23150,118
|
|
20241021,095300,858230500,23200,23150,23200,23150,55
|
|
20241021,095200,856956800,23150,23200,23250,23150,227
|
|
20241021,095100,851686900,23200,23150,23200,23150,29
|
|
20241021,095000,851015200,23200,23100,23200,23100,26
|
|
20241021,094900,850414200,23150,23250,23250,23150,719
|
|
20241021,094800,833730250,23250,23250,23250,23200,502
|
|
20241021,094700,822059850,23150,23300,23350,23150,2105
|
|
20241021,094600,773312800,23350,23250,23350,23200,1052
|
|
20241021,094500,748821150,23250,23200,23250,23200,140
|
|
20241021,094400,745571550,23200,23150,23200,23150,23
|
|
20241021,094300,745039050,23150,23250,23250,23150,552
|
|
20241021,094200,732231200,23200,23250,23250,23200,336
|
|
20241021,094100,724423600,23250,23200,23250,23200,440
|
|
20241021,094000,714197350,23200,23150,23200,23150,609
|
|
20241021,093900,700074000,23100,23150,23150,23100,240
|
|
20241021,093800,694519100,23150,23150,23150,23150,113
|
|
20241021,093700,691903150,23200,23100,23200,23100,3471
|
|
20241021,093600,611696750,23050,23050,23050,23050,678
|
|
20241021,093500,596068850,23050,23050,23050,23050,1
|
|
20241021,093400,596045800,23000,23000,23000,23000,22
|
|
20241021,093300,595539800,23050,23000,23050,23000,25
|
|
20241021,093200,594964700,23050,23050,23050,23000,396
|
|
20241021,093100,585841300,23050,23000,23050,23000,957
|
|
20241021,093000,563802500,23000,23000,23000,22950,218
|
|
20241021,092900,558795350,22950,22950,22950,22900,167
|
|
20241021,092800,554963800,22950,22950,22950,22950,99
|
|
20241021,092700,552691750,22950,23000,23000,22950,996
|
|
20241021,092600,529789900,23050,23050,23050,23000,268
|
|
20241021,092500,523620800,23000,23000,23000,23000,103
|
|
20241021,092400,521251800,22950,22950,22950,22950,122
|
|
20241021,092300,518451900,22950,23000,23000,22950,58
|
|
20241021,092200,517117950,23000,23000,23000,22950,44
|
|
20241021,092100,516107950,23000,22950,23000,22950,241
|
|
20241021,092000,510566050,23000,23000,23000,23000,311
|
|
20241021,091900,503413050,23050,23000,23050,23000,440
|
|
20241021,091800,493286200,23050,22950,23050,22950,5780
|
|
20241021,091700,360547150,23000,23050,23050,23000,614
|
|
20241021,091600,346425100,23050,22900,23050,22850,1212
|
|
20241021,091500,318564050,22950,22950,22950,22800,704
|
|
20241021,091400,302454000,22900,23000,23000,22900,188
|
|
20241021,091300,298145400,23000,23000,23000,22850,4761
|
|
20241021,091200,189219150,23050,23000,23050,23000,188
|
|
20241021,091100,184895100,23000,22900,23000,22900,76
|
|
20241021,091000,183148900,22900,22800,22900,22700,1186
|
|
20241021,090900,156111200,22800,22800,22800,22800,99
|
|
20241021,090800,153854000,22750,22850,22850,22750,962
|
|
20241021,090700,131943400,22850,22850,22950,22850,526
|
|
20241021,090600,119923450,22900,22950,22950,22900,50
|
|
20241021,090500,118778250,22900,22950,22950,22900,616
|
|
20241021,090400,104670850,22950,23050,23050,22950,849
|
|
20241021,090300,85180700,23000,22950,23000,22950,653
|
|
20241021,090200,70178400,22950,23000,23000,22950,69
|
|
20241021,090100,68594800,23000,23000,23000,22900,790
|
|
20241021,090000,50449450,23000,23100,23100,23000,2186
|