588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,184400,3644743800,22700,22700,22700,22700,0
|
|
20241028,184300,3644743800,22700,22700,22700,22700,0
|
|
20241028,184200,3644743800,22700,22700,22700,22700,0
|
|
20241028,184100,3644743800,22700,22700,22700,22700,0
|
|
20241028,184000,3644743800,22700,22700,22700,22700,0
|
|
20241028,183900,3644743800,22700,22700,22700,22700,0
|
|
20241028,183800,3644743800,22700,22700,22700,22700,0
|
|
20241028,183700,3644743800,22700,22700,22700,22700,0
|
|
20241028,183600,3644743800,22700,22700,22700,22700,0
|
|
20241028,183500,3644743800,22700,22700,22700,22700,0
|
|
20241028,183400,3644743800,22700,22700,22700,22700,0
|
|
20241028,183300,3644743800,22700,22700,22700,22700,0
|
|
20241028,183200,3644743800,22700,22700,22700,22700,0
|
|
20241028,183100,3644743800,22700,22700,22700,22700,0
|
|
20241028,183000,3644743800,22700,22700,22700,22700,0
|
|
20241028,182900,3644743800,22700,22700,22700,22700,0
|
|
20241028,182800,3644743800,22700,22700,22700,22700,0
|
|
20241028,182700,3644743800,22700,22700,22700,22700,0
|
|
20241028,182600,3644743800,22700,22700,22700,22700,0
|
|
20241028,182500,3644743800,22700,22700,22700,22700,0
|
|
20241028,182400,3644743800,22700,22700,22700,22700,0
|
|
20241028,182300,3644743800,22700,22700,22700,22700,0
|
|
20241028,182200,3644743800,22700,22700,22700,22700,0
|
|
20241028,182100,3644743800,22700,22700,22700,22700,0
|
|
20241028,182000,3644743800,22700,22700,22700,22700,0
|
|
20241028,181900,3644743800,22700,22700,22700,22700,0
|
|
20241028,181800,3644743800,22700,22700,22700,22700,0
|
|
20241028,181700,3644743800,22700,22700,22700,22700,0
|
|
20241028,181600,3644743800,22700,22700,22700,22700,0
|
|
20241028,181500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,181400,3644743800,22700,22700,22700,22700,0
|
|
20241028,181300,3644743800,22700,22700,22700,22700,0
|
|
20241028,181200,3644743800,22700,22700,22700,22700,0
|
|
20241028,181100,3644743800,22700,22700,22700,22700,0
|
|
20241028,181000,3644743800,22700,22700,22700,22700,0
|
|
20241028,180900,3644743800,22700,22700,22700,22700,0
|
|
20241028,180800,3644743800,22700,22700,22700,22700,0
|
|
20241028,180700,3644743800,22700,22700,22700,22700,0
|
|
20241028,180600,3644743800,22700,22700,22700,22700,0
|
|
20241028,180500,3644743800,22700,22700,22700,22700,0
|
|
20241028,180400,3644743800,22700,22700,22700,22700,0
|
|
20241028,180300,3644743800,22700,22700,22700,22700,0
|
|
20241028,180200,3644743800,22700,22700,22700,22700,0
|
|
20241028,180100,3644743800,22700,22700,22700,22700,0
|
|
20241028,180000,3644743800,22700,22700,22700,22700,0
|
|
20241028,175900,3644743800,22700,22700,22700,22700,0
|
|
20241028,175800,3644743800,22700,22700,22700,22700,0
|
|
20241028,175700,3644743800,22700,22700,22700,22700,0
|
|
20241028,175600,3644743800,22700,22700,22700,22700,0
|
|
20241028,175500,3644743800,22700,22700,22700,22700,0
|
|
20241028,175400,3644743800,22700,22700,22700,22700,0
|
|
20241028,175300,3644743800,22700,22700,22700,22700,0
|
|
20241028,175200,3644743800,22700,22700,22700,22700,0
|
|
20241028,175100,3644743800,22700,22700,22700,22700,0
|
|
20241028,175000,3644743800,22700,22700,22700,22700,0
|
|
20241028,174900,3644743800,22700,22700,22700,22700,0
|
|
20241028,174800,3644743800,22700,22700,22700,22700,0
|
|
20241028,174700,3644743800,22700,22700,22700,22700,0
|
|
20241028,174600,3644743800,22700,22700,22700,22700,0
|
|
20241028,174500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,174400,3644743800,22700,22700,22700,22700,0
|
|
20241028,174300,3644743800,22700,22700,22700,22700,0
|
|
20241028,174200,3644743800,22700,22700,22700,22700,0
|
|
20241028,174100,3644743800,22700,22700,22700,22700,0
|
|
20241028,174000,3644743800,22700,22700,22700,22700,0
|
|
20241028,173900,3644743800,22700,22700,22700,22700,0
|
|
20241028,173800,3644743800,22700,22700,22700,22700,0
|
|
20241028,173700,3644743800,22700,22700,22700,22700,0
|
|
20241028,173600,3644743800,22700,22700,22700,22700,0
|
|
20241028,173500,3644743800,22700,22700,22700,22700,0
|
|
20241028,173400,3644743800,22700,22700,22700,22700,0
|
|
20241028,173300,3644743800,22700,22700,22700,22700,0
|
|
20241028,173200,3644743800,22700,22700,22700,22700,0
|
|
20241028,173100,3644743800,22700,22700,22700,22700,0
|
|
20241028,173000,3644743800,22700,22700,22700,22700,0
|
|
20241028,172900,3644743800,22700,22700,22700,22700,0
|
|
20241028,172800,3644743800,22700,22700,22700,22700,0
|
|
20241028,172700,3644743800,22700,22700,22700,22700,0
|
|
20241028,172600,3644743800,22700,22700,22700,22700,0
|
|
20241028,172500,3644743800,22700,22700,22700,22700,0
|
|
20241028,172400,3644743800,22700,22700,22700,22700,0
|
|
20241028,172300,3644743800,22700,22700,22700,22700,0
|
|
20241028,172200,3644743800,22700,22700,22700,22700,0
|
|
20241028,172100,3644743800,22700,22700,22700,22700,0
|
|
20241028,172000,3644743800,22700,22700,22700,22700,0
|
|
20241028,171900,3644743800,22700,22700,22700,22700,0
|
|
20241028,171800,3644743800,22700,22700,22700,22700,0
|
|
20241028,171700,3644743800,22700,22700,22700,22700,0
|
|
20241028,171600,3644743800,22700,22700,22700,22700,0
|
|
20241028,171500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,171400,3644743800,22700,22700,22700,22700,0
|
|
20241028,171300,3644743800,22700,22700,22700,22700,0
|
|
20241028,171200,3644743800,22700,22700,22700,22700,0
|
|
20241028,171100,3644743800,22700,22700,22700,22700,0
|
|
20241028,171000,3644743800,22700,22700,22700,22700,0
|
|
20241028,170900,3644743800,22700,22700,22700,22700,0
|
|
20241028,170800,3644743800,22700,22700,22700,22700,0
|
|
20241028,170700,3644743800,22700,22700,22700,22700,0
|
|
20241028,170600,3644743800,22700,22700,22700,22700,0
|
|
20241028,170500,3644743800,22700,22700,22700,22700,0
|
|
20241028,170400,3644743800,22700,22700,22700,22700,0
|
|
20241028,170300,3644743800,22700,22700,22700,22700,0
|
|
20241028,170200,3644743800,22700,22700,22700,22700,0
|
|
20241028,170100,3644743800,22700,22700,22700,22700,0
|
|
20241028,170000,3644743800,22700,22700,22700,22700,0
|
|
20241028,165900,3644743800,22700,22700,22700,22700,0
|
|
20241028,165800,3644743800,22700,22700,22700,22700,0
|
|
20241028,165700,3644743800,22700,22700,22700,22700,0
|
|
20241028,165600,3644743800,22700,22700,22700,22700,0
|
|
20241028,165500,3644743800,22700,22700,22700,22700,0
|
|
20241028,165400,3644743800,22700,22700,22700,22700,0
|
|
20241028,165300,3644743800,22700,22700,22700,22700,0
|
|
20241028,165200,3644743800,22700,22700,22700,22700,0
|
|
20241028,165100,3644743800,22700,22700,22700,22700,0
|
|
20241028,165000,3644743800,22700,22700,22700,22700,0
|
|
20241028,164900,3644743800,22700,22700,22700,22700,0
|
|
20241028,164800,3644743800,22700,22700,22700,22700,0
|
|
20241028,164700,3644743800,22700,22700,22700,22700,0
|
|
20241028,164600,3644743800,22700,22700,22700,22700,0
|
|
20241028,164500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,164400,3644743800,22700,22700,22700,22700,0
|
|
20241028,164300,3644743800,22700,22700,22700,22700,0
|
|
20241028,164200,3644743800,22700,22700,22700,22700,0
|
|
20241028,164100,3644743800,22700,22700,22700,22700,0
|
|
20241028,164000,3644743800,22700,22700,22700,22700,0
|
|
20241028,163900,3644743800,22700,22700,22700,22700,0
|
|
20241028,163800,3644743800,22700,22700,22700,22700,0
|
|
20241028,163700,3644743800,22700,22700,22700,22700,0
|
|
20241028,163600,3644743800,22700,22700,22700,22700,0
|
|
20241028,163500,3644743800,22700,22700,22700,22700,0
|
|
20241028,163400,3644743800,22700,22700,22700,22700,0
|
|
20241028,163300,3644743800,22700,22700,22700,22700,0
|
|
20241028,163200,3644743800,22700,22700,22700,22700,0
|
|
20241028,163100,3644743800,22700,22700,22700,22700,0
|
|
20241028,163000,3644743800,22700,22700,22700,22700,0
|
|
20241028,162900,3644743800,22700,22700,22700,22700,0
|
|
20241028,162800,3644743800,22700,22700,22700,22700,0
|
|
20241028,162700,3644743800,22700,22700,22700,22700,0
|
|
20241028,162600,3644743800,22700,22700,22700,22700,0
|
|
20241028,162500,3644743800,22700,22700,22700,22700,0
|
|
20241028,162400,3644743800,22700,22700,22700,22700,0
|
|
20241028,162300,3644743800,22700,22700,22700,22700,0
|
|
20241028,162200,3644743800,22700,22700,22700,22700,0
|
|
20241028,162100,3644743800,22700,22700,22700,22700,0
|
|
20241028,162000,3644743800,22700,22700,22700,22700,0
|
|
20241028,161900,3644743800,22700,22700,22700,22700,0
|
|
20241028,161800,3644743800,22700,22700,22700,22700,0
|
|
20241028,161700,3644743800,22700,22700,22700,22700,0
|
|
20241028,161600,3644743800,22700,22700,22700,22700,0
|
|
20241028,161500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,161400,3644743800,22700,22700,22700,22700,0
|
|
20241028,161300,3644743800,22700,22700,22700,22700,0
|
|
20241028,161200,3644743800,22700,22700,22700,22700,0
|
|
20241028,161100,3644743800,22700,22700,22700,22700,0
|
|
20241028,161000,3644743800,22700,22700,22700,22700,0
|
|
20241028,160900,3644743800,22700,22700,22700,22700,0
|
|
20241028,160800,3644743800,22700,22700,22700,22700,0
|
|
20241028,160700,3644743800,22700,22700,22700,22700,0
|
|
20241028,160600,3644743800,22700,22700,22700,22700,0
|
|
20241028,160500,3644743800,22700,22700,22700,22700,0
|
|
20241028,160400,3644743800,22700,22700,22700,22700,0
|
|
20241028,160300,3644743800,22700,22700,22700,22700,0
|
|
20241028,160200,3644743800,22700,22700,22700,22700,0
|
|
20241028,160100,3644743800,22700,22700,22700,22700,0
|
|
20241028,160000,3644743800,22700,22700,22700,22700,0
|
|
20241028,155900,3644743800,22700,22700,22700,22700,0
|
|
20241028,155800,3644743800,22700,22700,22700,22700,0
|
|
20241028,155700,3644743800,22700,22700,22700,22700,0
|
|
20241028,155600,3644743800,22700,22700,22700,22700,0
|
|
20241028,155500,3644743800,22700,22700,22700,22700,0
|
|
20241028,155400,3644743800,22700,22700,22700,22700,0
|
|
20241028,155300,3644743800,22700,22700,22700,22700,0
|
|
20241028,155200,3644743800,22700,22700,22700,22700,0
|
|
20241028,155100,3644743800,22700,22700,22700,22700,0
|
|
20241028,155000,3644743800,22700,22700,22700,22700,0
|
|
20241028,154900,3644743800,22700,22700,22700,22700,0
|
|
20241028,154800,3644743800,22700,22700,22700,22700,0
|
|
20241028,154700,3644743800,22700,22700,22700,22700,0
|
|
20241028,154600,3644743800,22700,22700,22700,22700,0
|
|
20241028,154500,3644743800,22700,22700,22700,22700,5078
|
|
20241028,154400,3644743800,22700,22700,22700,22700,0
|
|
20241028,154300,3644743800,22700,22700,22700,22700,0
|
|
20241028,154200,3644743800,22700,22700,22700,22700,0
|
|
20241028,154100,3644743800,22700,22700,22700,22700,0
|
|
20241028,154000,3644743800,22700,22700,22700,22700,0
|
|
20241028,153900,3644743800,22700,22700,22700,22700,0
|
|
20241028,153800,3644743800,22700,22700,22700,22700,0
|
|
20241028,153700,3644743800,22700,22700,22700,22700,0
|
|
20241028,153600,3644743800,22700,22700,22700,22700,0
|
|
20241028,153500,3644743800,22700,22700,22700,22700,0
|
|
20241028,153400,3644743800,22700,22700,22700,22700,0
|
|
20241028,153300,3644743800,22700,22700,22700,22700,0
|
|
20241028,153200,3644743800,22700,22700,22700,22700,0
|
|
20241028,153100,3644743800,22700,22700,22700,22700,0
|
|
20241028,153000,3644743800,22700,22700,22700,22700,5078
|
|
20241028,152900,3529473200,22600,22600,22600,22600,0
|
|
20241028,152800,3529473200,22600,22600,22600,22600,0
|
|
20241028,152700,3529473200,22600,22600,22600,22600,0
|
|
20241028,152600,3529473200,22600,22600,22600,22600,0
|
|
20241028,152500,3529473200,22600,22600,22600,22600,0
|
|
20241028,152400,3529473200,22600,22600,22600,22600,0
|
|
20241028,152300,3529473200,22600,22600,22600,22600,0
|
|
20241028,152200,3529473200,22600,22600,22600,22600,0
|
|
20241028,152100,3529473200,22600,22600,22600,22600,0
|
|
20241028,152000,3529473200,22600,22600,22600,22600,0
|
|
20241028,151900,3529473200,22600,22650,22650,22600,302
|
|
20241028,151800,3522645450,22650,22650,22650,22600,667
|
|
20241028,151700,3507538900,22650,22650,22650,22600,629
|
|
20241028,151600,3493302100,22650,22650,22650,22600,663
|
|
20241028,151500,3478290150,22600,22650,22650,22600,388
|
|
20241028,151400,3469504300,22600,22650,22650,22600,702
|
|
20241028,151300,3453627150,22650,22650,22650,22650,1035
|
|
20241028,151200,3430184400,22650,22650,22650,22600,285
|
|
20241028,151100,3423729500,22650,22650,22650,22600,399
|
|
20241028,151000,3414697400,22650,22650,22650,22600,486
|
|
20241028,150900,3403690550,22650,22600,22650,22600,309
|
|
20241028,150800,3396700600,22600,22600,22600,22550,410
|
|
20241028,150700,3387435150,22600,22600,22600,22550,399
|
|
20241028,150600,3378418250,22600,22600,22600,22550,708
|
|
20241028,150500,3362437450,22600,22600,22600,22550,694
|
|
20241028,150400,3346755850,22600,22550,22600,22550,687
|
|
20241028,150300,3331231950,22550,22550,22600,22500,499
|
|
20241028,150200,3319957650,22550,22500,22600,22500,3009
|
|
20241028,150100,3252170450,22500,22450,22500,22450,425
|
|
20241028,150000,3242616450,22450,22450,22450,22400,307
|
|
20241028,145900,3235726800,22450,22400,22450,22400,114
|
|
20241028,145800,3233172850,22400,22450,22450,22400,469
|
|
20241028,145700,3222667100,22450,22450,22500,22400,256
|
|
20241028,145600,3216929800,22450,22450,22500,22450,316
|
|
20241028,145500,3209835350,22500,22500,22500,22450,7
|
|
20241028,145400,3209677900,22450,22450,22450,22450,4
|
|
20241028,145300,3209588100,22500,22450,22500,22450,270
|
|
20241028,145200,3203525600,22450,22450,22450,22450,15
|
|
20241028,145100,3203188850,22500,22450,22500,22450,200
|
|
20241028,145000,3198693850,22500,22500,22550,22500,50
|
|
20241028,144900,3197568700,22550,22500,22550,22500,7
|
|
20241028,144800,3197411050,22500,22500,22550,22500,29
|
|
20241028,144700,3196758050,22500,22500,22500,22450,259
|
|
20241028,144600,3190931050,22500,22550,22550,22500,540
|
|
20241028,144500,3178761200,22550,22500,22550,22500,50
|
|
20241028,144400,3177634350,22550,22500,22550,22450,546
|
|
20241028,144300,3165353250,22500,22500,22500,22450,102
|
|
20241028,144200,3163059300,22500,22450,22500,22400,753
|
|
20241028,144100,3146154500,22450,22500,22500,22400,331
|
|
20241028,144000,3138725050,22500,22550,22550,22500,359
|
|
20241028,143900,3130647150,22550,22550,22550,22500,176
|
|
20241028,143800,3126682750,22550,22550,22550,22500,15
|
|
20241028,143700,3126344800,22500,22500,22500,22500,34
|
|
20241028,143600,3125579800,22550,22550,22550,22500,94
|
|
20241028,143500,3123463450,22500,22500,22550,22500,107
|
|
20241028,143400,3121055100,22550,22550,22550,22500,82
|
|
20241028,143300,3119208550,22550,22550,22550,22500,86
|
|
20241028,143200,3117271750,22550,22500,22550,22500,22
|
|
20241028,143100,3116776650,22500,22500,22550,22500,549
|
|
20241028,143000,3104423800,22450,22450,22500,22450,10
|
|
20241028,142900,3104199250,22500,22450,22500,22450,168
|
|
20241028,142800,3100425250,22500,22500,22500,22450,1086
|
|
20241028,142700,3075992850,22450,22450,22500,22450,22
|
|
20241028,142600,3075498900,22450,22450,22500,22450,174
|
|
20241028,142500,3071592550,22500,22450,22500,22450,286
|
|
20241028,142400,3065170600,22450,22450,22500,22450,149
|
|
20241028,142300,3061824950,22500,22450,22500,22450,158
|
|
20241028,142200,3058276750,22450,22500,22500,22450,87
|
|
20241028,142100,3056322600,22500,22500,22500,22500,68
|
|
20241028,142000,3054792600,22450,22450,22500,22450,133
|
|
20241028,141900,3051805600,22450,22450,22450,22400,518
|
|
20241028,141800,3040176750,22450,22450,22450,22400,41
|
|
20241028,141700,3039256350,22500,22450,22500,22450,107
|
|
20241028,141600,3036851400,22450,22450,22450,22450,25
|
|
20241028,141500,3036290150,22500,22350,22500,22350,10110
|
|
20241028,141400,2808975650,22350,22400,22400,22350,177
|
|
20241028,141300,2805019650,22400,22400,22400,22400,4
|
|
20241028,141200,2804930050,22350,22350,22400,22300,82
|
|
20241028,141100,2803097600,22300,22300,22350,22300,53
|
|
20241028,141000,2801913800,22300,22350,22400,22300,400
|
|
20241028,140900,2792991000,22350,22350,22400,22350,171
|
|
20241028,140800,2789169000,22350,22300,22350,22300,150
|
|
20241028,140700,2785818050,22350,22300,22350,22300,241
|
|
20241028,140600,2780442550,22350,22350,22350,22300,104
|
|
20241028,140500,2778122650,22350,22350,22400,22300,82
|
|
20241028,140400,2776290300,22400,22400,22400,22400,4
|
|
20241028,140300,2776200700,22400,22350,22400,22350,411
|
|
20241028,140200,2766998850,22300,22500,22500,22300,2672
|
|
20241028,140100,2707091450,22500,22450,22500,22450,4
|
|
20241028,140000,2707001500,22450,22500,22500,22450,61
|
|
20241028,135900,2705630550,22500,22500,22500,22450,29
|
|
20241028,135800,2704979400,22450,22450,22450,22450,43
|
|
20241028,135700,2704014050,22450,22500,22500,22450,69
|
|
20241028,135600,2702464350,22500,22450,22500,22450,171
|
|
20241028,135500,2698617500,22500,22500,22500,22500,30
|
|
20241028,135400,2697942500,22500,22500,22500,22450,41
|
|
20241028,135300,2697020500,22500,22450,22500,22450,31
|
|
20241028,135200,2696323250,22500,22500,22500,22450,32
|
|
20241028,135100,2695603400,22450,22500,22500,22450,980
|
|
20241028,135000,2673554900,22500,22500,22500,22500,203
|
|
20241028,134900,2668987400,22500,22500,22500,22450,512
|
|
20241028,134800,2657467500,22450,22450,22500,22400,3664
|
|
20241028,134700,2575207600,22400,22400,22400,22400,6
|
|
20241028,134600,2575073200,22450,22400,22450,22400,520
|
|
20241028,134500,2563424850,22450,22400,22450,22400,67
|
|
20241028,134400,2561921650,22450,22400,22450,22400,33
|
|
20241028,134300,2561180900,22400,22450,22450,22400,4
|
|
20241028,134200,2561091200,22450,22450,22450,22450,1
|
|
20241028,134100,2561068750,22400,22450,22450,22400,225
|
|
20241028,134000,2556027700,22450,22450,22450,22450,468
|
|
20241028,133900,2545521100,22400,22400,22450,22400,159
|
|
20241028,133800,2541958500,22400,22400,22450,22400,56
|
|
20241028,133700,2540703450,22400,22400,22400,22400,70
|
|
20241028,133600,2539135450,22450,22400,22450,22400,202
|
|
20241028,133500,2534609000,22450,22400,22450,22400,95
|
|
20241028,133400,2532476500,22450,22450,22450,22400,65
|
|
20241028,133300,2531018250,22450,22450,22450,22400,27
|
|
20241028,133200,2530413350,22450,22450,22450,22450,344
|
|
20241028,133100,2522690550,22500,22450,22500,22450,144
|
|
20241028,133000,2519454950,22450,22400,22450,22400,385
|
|
20241028,132900,2510821400,22400,22400,22400,22400,7
|
|
20241028,132800,2510664600,22400,22400,22450,22400,59
|
|
20241028,132700,2509342950,22350,22450,22450,22350,183
|
|
20241028,132600,2505236550,22400,22450,22450,22400,268
|
|
20241028,132500,2499232550,22450,22450,22450,22450,4
|
|
20241028,132400,2499142750,22450,22450,22450,22450,31
|
|
20241028,132300,2498446800,22450,22450,22450,22400,260
|
|
20241028,132200,2492610850,22450,22450,22450,22450,23
|
|
20241028,132100,2492094500,22450,22500,22500,22450,565
|
|
20241028,132000,2479410000,22450,22500,22500,22450,38
|
|
20241028,131900,2478555500,22500,22500,22500,22500,1
|
|
20241028,131800,2478533000,22500,22450,22500,22450,571
|
|
20241028,131700,2465713750,22450,22500,22500,22450,56
|
|
20241028,131600,2464456450,22450,22500,22500,22450,111
|
|
20241028,131500,2461959000,22500,22400,22500,22400,3102
|
|
20241028,131400,2392345950,22400,22350,22400,22350,90
|
|
20241028,131300,2390332500,22400,22350,22400,22350,265
|
|
20241028,131200,2384407200,22400,22400,22400,22400,32
|
|
20241028,131100,2383690400,22350,22400,22400,22350,321
|
|
20241028,131000,2376516000,22400,22350,22400,22350,18
|
|
20241028,130900,2376113400,22400,22400,22400,22400,20
|
|
20241028,130800,2375665400,22400,22400,22400,22400,8
|
|
20241028,130700,2375486200,22350,22350,22350,22350,5
|
|
20241028,130600,2375374450,22350,22400,22400,22350,22
|
|
20241028,130500,2374882650,22400,22400,22400,22400,1
|
|
20241028,130400,2374860250,22300,22400,22400,22300,101
|
|
20241028,130300,2372606850,22400,22350,22400,22350,17
|
|
20241028,130200,2372226350,22300,22350,22350,22300,24
|
|
20241028,130100,2371690050,22350,22350,22350,22350,12
|
|
20241028,130000,2371421850,22350,22350,22350,22350,43
|
|
20241028,125900,2370460800,22350,22400,22400,22350,146
|
|
20241028,125800,2367195350,22400,22400,22400,22400,130
|
|
20241028,125700,2364283350,22400,22450,22450,22400,966
|
|
20241028,125600,2342642650,22400,22450,22450,22400,303
|
|
20241028,125500,2335843400,22400,22400,22450,22400,135
|
|
20241028,125400,2332818550,22400,22400,22450,22400,479
|
|
20241028,125300,2322088850,22400,22350,22400,22350,97
|
|
20241028,125200,2319920800,22400,22400,22400,22400,1
|
|
20241028,125100,2319898400,22400,22400,22400,22400,19
|
|
20241028,125000,2319472800,22400,22400,22400,22350,655
|
|
20241028,124900,2304802300,22400,22400,22400,22350,52
|
|
20241028,124800,2303639400,22350,22400,22400,22350,64
|
|
20241028,124700,2302208450,22400,22400,22450,22400,235
|
|
20241028,124600,2296944350,22400,22400,22400,22400,163
|
|
20241028,124500,2293293150,22400,22400,22400,22400,582
|
|
20241028,124400,2280256350,22400,22400,22400,22400,689
|
|
20241028,124300,2264822750,22400,22350,22400,22350,39
|
|
20241028,124200,2263950600,22350,22350,22400,22350,98
|
|
20241028,124100,2261759200,22350,22350,22400,22350,1661
|
|
20241028,124000,2224629300,22300,22300,22300,22300,0
|
|
20241028,123900,2224629300,22300,22300,22300,22250,173
|
|
20241028,123800,2220771550,22300,22300,22300,22300,289
|
|
20241028,123700,2214326850,22300,22300,22300,22300,127
|
|
20241028,123600,2211494750,22300,22300,22300,22300,13
|
|
20241028,123500,2211204850,22250,22250,22250,22250,73
|
|
20241028,123400,2209580600,22300,22250,22300,22250,86
|
|
20241028,123300,2207665800,22250,22250,22300,22250,48
|
|
20241028,123200,2206595700,22300,22300,22300,22300,1
|
|
20241028,123100,2206573400,22300,22300,22300,22300,71
|
|
20241028,123000,2204990100,22300,22300,22300,22250,158
|
|
20241028,122900,2201474200,22300,22300,22300,22250,241
|
|
20241028,122800,2196103150,22300,22350,22350,22300,26
|
|
20241028,122700,2195522250,22350,22350,22350,22300,23
|
|
20241028,122600,2195008800,22300,22300,22350,22300,15
|
|
20241028,122500,2194674150,22300,22300,22300,22300,100
|
|
20241028,122400,2192444150,22350,22300,22350,22300,35
|
|
20241028,122300,2191662000,22300,22350,22350,22300,66
|
|
20241028,122200,2190190100,22350,22350,22350,22350,55
|
|
20241028,122100,2188960850,22350,22300,22350,22300,32
|
|
20241028,122000,2188246150,22350,22350,22350,22300,12
|
|
20241028,121900,2187978000,22300,22300,22350,22300,15
|
|
20241028,121800,2187643400,22300,22350,22350,22300,158
|
|
20241028,121700,2184119450,22350,22300,22350,22300,125
|
|
20241028,121600,2181325800,22300,22300,22350,22300,58
|
|
20241028,121500,2180029750,22350,22300,22350,22300,70
|
|
20241028,121400,2178467750,22300,22300,22300,22300,664
|
|
20241028,121300,2163660550,22300,22300,22300,22300,2
|
|
20241028,121200,2163615950,22300,22250,22300,22250,12
|
|
20241028,121100,2163348700,22250,22250,22250,22250,23
|
|
20241028,121000,2162836950,22250,22300,22300,22250,14
|
|
20241028,120900,2162525300,22300,22300,22300,22300,22
|
|
20241028,120800,2162034700,22250,22300,22300,22250,40
|
|
20241028,120700,2161144450,22300,22300,22300,22300,1
|
|
20241028,120600,2161122150,22250,22250,22250,22250,94
|
|
20241028,120500,2159030650,22250,22250,22250,22250,12
|
|
20241028,120400,2158763650,22250,22250,22250,22250,10
|
|
20241028,120300,2158541150,22250,22250,22250,22250,22
|
|
20241028,120200,2158051650,22200,22200,22200,22200,1
|
|
20241028,120100,2158029450,22150,22250,22250,22150,4
|
|
20241028,120000,2157940650,22250,22200,22250,22200,46
|
|
20241028,115900,2156918900,22300,22300,22300,22300,0
|
|
20241028,115800,2156918900,22300,22200,22300,22150,1298
|
|
20241028,115700,2128077700,22250,22250,22250,22200,171
|
|
20241028,115600,2124277950,22200,22250,22250,22200,198
|
|
20241028,115500,2119877950,22150,22250,22250,22150,859
|
|
20241028,115400,2100838500,22200,22250,22250,22200,16
|
|
20241028,115300,2100483150,22250,22300,22300,22200,767
|
|
20241028,115200,2083398500,22300,22200,22300,22200,207
|
|
20241028,115100,2078792700,22250,22200,22250,22200,63
|
|
20241028,115000,2077392950,22250,22250,22250,22200,46
|
|
20241028,114900,2076370600,22250,22250,22250,22250,0
|
|
20241028,114800,2076370600,22250,22250,22250,22250,7
|
|
20241028,114700,2076214850,22250,22250,22250,22200,6
|
|
20241028,114600,2076081500,22250,22250,22250,22250,5
|
|
20241028,114500,2075970250,22200,22150,22200,22150,641
|
|
20241028,114400,2061756950,22150,22150,22150,22100,123
|
|
20241028,114300,2059035350,22150,22150,22150,22100,41
|
|
20241028,114200,2058128300,22150,22100,22150,22100,22
|
|
20241028,114100,2057641500,22100,22150,22150,22100,120
|
|
20241028,114000,2054983550,22150,22150,22150,22150,35
|
|
20241028,113900,2054208300,22150,22150,22150,22150,96
|
|
20241028,113800,2052081900,22150,22200,22200,22150,101
|
|
20241028,113700,2049844700,22150,22150,22150,22150,400
|
|
20241028,113600,2040984700,22200,22200,22200,22200,1
|
|
20241028,113500,2040962500,22200,22200,22200,22200,47
|
|
20241028,113400,2039919100,22200,22200,22200,22200,0
|
|
20241028,113300,2039919100,22200,22200,22200,22200,9
|
|
20241028,113200,2039719300,22200,22200,22200,22200,24
|
|
20241028,113100,2039186500,22200,22250,22250,22200,45
|
|
20241028,113000,2038187450,22200,22200,22300,22200,83
|
|
20241028,112900,2036341600,22200,22100,22200,22100,1129
|
|
20241028,112800,2011363700,22000,22100,22100,22000,12
|
|
20241028,112700,2011099050,22000,22000,22050,22000,5
|
|
20241028,112600,2010989000,22050,22050,22050,22050,1
|
|
20241028,112500,2010966950,22000,22000,22050,22000,9
|
|
20241028,112400,2010768650,22000,22050,22050,22000,28
|
|
20241028,112300,2010152100,22100,22100,22100,22100,0
|
|
20241028,112200,2010152100,22100,22000,22100,22000,48
|
|
20241028,112100,2009094500,22000,22000,22000,22000,310
|
|
20241028,112000,2002274500,22000,21950,22000,21950,79
|
|
20241028,111900,2000540300,21950,21950,21950,21900,66
|
|
20241028,111800,1999091650,21950,21950,21950,21950,249
|
|
20241028,111700,1993626100,21950,21950,22000,21950,143
|
|
20241028,111600,1990487150,22000,22000,22000,22000,103
|
|
20241028,111500,1988221150,22000,22000,22100,22000,116
|
|
20241028,111400,1985668950,21950,21950,21950,21950,10
|
|
20241028,111300,1985449450,21950,22000,22000,21950,89
|
|
20241028,111200,1983495550,22050,22050,22050,22050,2
|
|
20241028,111100,1983451450,22000,22100,22100,22000,45
|
|
20241028,111000,1982460450,22100,22000,22100,21950,502
|
|
20241028,110900,1971413750,22000,22050,22050,22000,267
|
|
20241028,110800,1965533800,22100,22100,22100,22100,3
|
|
20241028,110700,1965467500,22100,22050,22100,22050,271
|
|
20241028,110600,1959491900,22050,22050,22050,22050,45
|
|
20241028,110500,1958499650,22050,22050,22050,22050,3
|
|
20241028,110400,1958433500,22050,22050,22050,22050,91
|
|
20241028,110300,1956426950,22100,22100,22100,22100,5
|
|
20241028,110200,1956316450,22050,22150,22150,22050,567
|
|
20241028,110100,1943809900,22100,22150,22150,22100,17
|
|
20241028,110000,1943433550,22100,22150,22150,22100,62
|
|
20241028,105900,1942063300,22100,22150,22150,22100,24
|
|
20241028,105800,1941532550,22150,22150,22150,22150,1
|
|
20241028,105700,1941510400,22150,22150,22150,22150,1
|
|
20241028,105600,1941488250,22150,22150,22150,22150,95
|
|
20241028,105500,1939384000,22100,22100,22100,22100,39
|
|
20241028,105400,1938522100,22150,22100,22150,22100,99
|
|
20241028,105300,1936334100,22100,22100,22100,22100,21
|
|
20241028,105200,1935870000,22050,22050,22050,22050,144
|
|
20241028,105100,1932694800,22100,22100,22100,22100,80
|
|
20241028,105000,1930926800,22100,22100,22100,22100,5
|
|
20241028,104900,1930816300,22100,22100,22100,22100,3
|
|
20241028,104800,1930750000,22100,22050,22100,22050,12
|
|
20241028,104700,1930485300,22050,22050,22050,22000,38
|
|
20241028,104600,1929648200,22100,22100,22100,22050,32
|
|
20241028,104500,1928941050,22100,22100,22100,22100,1
|
|
20241028,104400,1928918950,22050,22100,22100,22000,542
|
|
20241028,104300,1916986650,22100,22100,22100,22100,4
|
|
20241028,104200,1916898250,22100,22050,22100,22050,6
|
|
20241028,104100,1916765700,22100,22050,22100,22050,4
|
|
20241028,104000,1916677450,22050,22050,22050,22050,96
|
|
20241028,103900,1914560650,22100,22100,22100,22100,29
|
|
20241028,103800,1913919750,22100,22100,22100,22100,314
|
|
20241028,103700,1906980350,22050,22100,22100,22050,170
|
|
20241028,103600,1903223500,22100,22150,22150,22100,14
|
|
20241028,103500,1902914050,22150,22100,22200,22100,9
|
|
20241028,103400,1902714700,22100,22050,22150,22050,19
|
|
20241028,103300,1902294200,22050,22100,22200,22050,1184
|
|
20241028,103200,1876124200,22100,22100,22100,22100,0
|
|
20241028,103100,1876124200,22100,22050,22100,22050,1202
|
|
20241028,103000,1849613050,22050,22100,22100,22050,337
|
|
20241028,102900,1842165950,22100,22150,22150,22100,29
|
|
20241028,102800,1841523950,22150,22150,22150,22150,134
|
|
20241028,102700,1838555850,22150,22150,22150,22150,92
|
|
20241028,102600,1836518050,22150,22150,22150,22150,192
|
|
20241028,102500,1832265250,22250,22200,22250,22100,512
|
|
20241028,102400,1820907850,22200,22250,22250,22150,3431
|
|
20241028,102300,1744774450,22300,22350,22350,22300,1382
|
|
20241028,102200,1713955750,22350,22300,22350,22300,127
|
|
20241028,102100,1711122300,22300,22350,22350,22300,33
|
|
20241028,102000,1710384900,22350,22300,22400,22300,1069
|
|
20241028,101900,1686459300,22350,22300,22350,22300,37
|
|
20241028,101800,1685632400,22350,22350,22350,22300,288
|
|
20241028,101700,1679196600,22350,22350,22350,22300,152
|
|
20241028,101600,1675804400,22350,22350,22350,22350,1
|
|
20241028,101500,1675782050,22350,22350,22400,22350,158
|
|
20241028,101400,1672250550,22350,22350,22350,22350,114
|
|
20241028,101300,1669702650,22350,22350,22400,22300,228
|
|
20241028,101200,1664606550,22350,22400,22400,22350,65
|
|
20241028,101100,1663153100,22350,22350,22400,22350,278
|
|
20241028,101000,1656937050,22350,22450,22450,22350,974
|
|
20241028,100900,1635148150,22450,22450,22450,22400,557
|
|
20241028,100800,1622652300,22450,22450,22500,22250,3318
|
|
20241028,100700,1548350450,22450,22400,22500,22400,3617
|
|
20241028,100600,1467223550,22350,22300,22350,22300,1395
|
|
20241028,100500,1436094450,22300,22250,22350,22250,1031
|
|
20241028,100400,1413104100,22250,22250,22300,22250,105
|
|
20241028,100300,1410767800,22250,22300,22300,22250,258
|
|
20241028,100200,1405024500,22300,22250,22300,22250,214
|
|
20241028,100100,1400260050,22250,22300,22300,22250,314
|
|
20241028,100000,1393259800,22250,22150,22300,22100,3088
|
|
20241028,095900,1324710650,22150,22200,22200,22150,160
|
|
20241028,095800,1321159100,22250,22250,22250,22150,215
|
|
20241028,095700,1316386600,22200,22300,22300,22200,1102
|
|
20241028,095600,1291860150,22300,22300,22300,22300,137
|
|
20241028,095500,1288805050,22350,22400,22400,22350,903
|
|
20241028,095400,1268604650,22400,22350,22400,22350,671
|
|
20241028,095300,1253579350,22400,22350,22400,22350,549
|
|
20241028,095200,1241302650,22400,22350,22400,22300,545
|
|
20241028,095100,1229112750,22350,22350,22400,22350,1098
|
|
20241028,095000,1204572150,22350,22300,22400,22300,1229
|
|
20241028,094900,1177107700,22350,22250,22350,22250,928
|
|
20241028,094800,1156389750,22300,22300,22300,22250,1364
|
|
20241028,094700,1125982950,22300,22250,22300,22250,124
|
|
20241028,094600,1123221350,22300,22200,22300,22200,1198
|
|
20241028,094500,1096538750,22200,22200,22250,22200,79
|
|
20241028,094400,1094784850,22200,22250,22250,22200,951
|
|
20241028,094300,1073635850,22200,22200,22200,22200,527
|
|
20241028,094200,1061936450,22150,22150,22150,22150,87
|
|
20241028,094100,1060009400,22100,22150,22200,22100,495
|
|
20241028,094000,1049056600,22150,22200,22200,22150,444
|
|
20241028,093900,1039220100,22200,22150,22200,22150,21
|
|
20241028,093800,1038754850,22200,22100,22200,22100,427
|
|
20241028,093700,1029306750,22050,22050,22100,22050,561
|
|
20241028,093600,1016914050,22050,22200,22250,22000,1939
|
|
20241028,093500,974051900,22150,22150,22250,22150,382
|
|
20241028,093400,965585200,22200,22200,22200,22200,227
|
|
20241028,093300,960545800,22250,22200,22250,22150,135
|
|
20241028,093200,957549200,22250,22200,22250,22200,999
|
|
20241028,093100,935354750,22250,22250,22300,22250,947
|
|
20241028,093000,914283000,22250,22150,22300,22150,7358
|
|
20241028,092900,750861800,22100,22150,22150,22100,347
|
|
20241028,092800,743181100,22150,22150,22150,22100,689
|
|
20241028,092700,727929400,22150,22100,22200,22100,183
|
|
20241028,092600,723880850,22200,22200,22200,22100,450
|
|
20241028,092500,713891950,22200,22050,22200,22050,5046
|
|
20241028,092400,602360850,22050,22000,22050,22000,50
|
|
20241028,092300,601260150,22050,22000,22050,22000,240
|
|
20241028,092200,595979600,22000,22050,22050,22000,451
|
|
20241028,092100,586055050,22050,22000,22050,22000,141
|
|
20241028,092000,582951850,22000,21900,22050,21850,618
|
|
20241028,091900,569358850,21950,21950,22000,21950,77
|
|
20241028,091800,567667550,22000,22000,22000,21950,20
|
|
20241028,091700,567228050,22000,22050,22100,22000,803
|
|
20241028,091600,549508950,22050,22050,22150,22000,1578
|
|
20241028,091500,514713200,22100,22000,22100,21900,2040
|
|
20241028,091400,469696800,21900,21900,22000,21900,103
|
|
20241028,091300,467433100,21900,22000,22000,21900,1331
|
|
20241028,091200,438263250,22000,22050,22100,22000,994
|
|
20241028,091100,416370200,22100,21850,22100,21850,4248
|
|
20241028,091000,322958450,21850,21850,21900,21850,195
|
|
20241028,090900,318696250,21900,21850,21900,21800,743
|
|
20241028,090800,302439150,21850,21800,21900,21750,1250
|
|
20241028,090700,275133500,21800,21900,21900,21800,1080
|
|
20241028,090600,251496600,21850,21850,21900,21800,1753
|
|
20241028,090500,213237150,21800,21700,21800,21650,1178
|
|
20241028,090400,187597500,21700,21750,21750,21700,570
|
|
20241028,090300,175222300,21750,21750,21850,21700,1349
|
|
20241028,090200,145837500,21750,21650,21850,21650,1224
|
|
20241028,090100,119192750,21650,21650,21900,21650,1202
|
|
20241028,090000,93116600,21650,21250,21650,21250,4316
|