584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,184000,4877763200,26000,26000,26000,26000,0
|
|
20241028,183900,4877763200,26000,26000,26000,26000,0
|
|
20241028,183800,4877763200,26000,26000,26000,26000,0
|
|
20241028,183700,4877763200,26000,26000,26000,26000,0
|
|
20241028,183600,4877763200,26000,26000,26000,26000,0
|
|
20241028,183500,4877763200,26000,26000,26000,26000,0
|
|
20241028,183400,4877763200,26000,26000,26000,26000,0
|
|
20241028,183300,4877763200,26000,26000,26000,26000,0
|
|
20241028,183200,4877763200,26000,26000,26000,26000,0
|
|
20241028,183100,4877763200,26000,26000,26000,26000,0
|
|
20241028,183000,4877763200,26000,26000,26000,26000,0
|
|
20241028,182900,4877763200,26000,26000,26000,26000,0
|
|
20241028,182800,4877763200,26000,26000,26000,26000,0
|
|
20241028,182700,4877763200,26000,26000,26000,26000,0
|
|
20241028,182600,4877763200,26000,26000,26000,26000,0
|
|
20241028,182500,4877763200,26000,26000,26000,26000,0
|
|
20241028,182400,4877763200,26000,26000,26000,26000,0
|
|
20241028,182300,4877763200,26000,26000,26000,26000,0
|
|
20241028,182200,4877763200,26000,26000,26000,26000,0
|
|
20241028,182100,4877763200,26000,26000,26000,26000,0
|
|
20241028,182000,4877763200,26000,26000,26000,26000,0
|
|
20241028,181900,4877763200,26000,26000,26000,26000,0
|
|
20241028,181800,4877763200,26000,26000,26000,26000,0
|
|
20241028,181700,4877763200,26000,26000,26000,26000,0
|
|
20241028,181600,4877763200,26000,26000,26000,26000,0
|
|
20241028,181500,4877763200,26000,26000,26000,26000,0
|
|
20241028,181400,4877763200,26000,26000,26000,26000,0
|
|
20241028,181300,4877763200,26000,26000,26000,26000,0
|
|
20241028,181200,4877763200,26000,26000,26000,26000,0
|
|
20241028,181100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,181000,4877763200,26000,26000,26000,26000,0
|
|
20241028,180900,4877763200,26000,26000,26000,26000,0
|
|
20241028,180800,4877763200,26000,26000,26000,26000,0
|
|
20241028,180700,4877763200,26000,26000,26000,26000,0
|
|
20241028,180600,4877763200,26000,26000,26000,26000,0
|
|
20241028,180500,4877763200,26000,26000,26000,26000,0
|
|
20241028,180400,4877763200,26000,26000,26000,26000,0
|
|
20241028,180300,4877763200,26000,26000,26000,26000,0
|
|
20241028,180200,4877763200,26000,26000,26000,26000,0
|
|
20241028,180100,4877763200,26000,26000,26000,26000,0
|
|
20241028,180000,4877763200,26000,26000,26000,26000,0
|
|
20241028,175900,4877763200,26000,26000,26000,26000,0
|
|
20241028,175800,4877763200,26000,26000,26000,26000,0
|
|
20241028,175700,4877763200,26000,26000,26000,26000,0
|
|
20241028,175600,4877763200,26000,26000,26000,26000,0
|
|
20241028,175500,4877763200,26000,26000,26000,26000,0
|
|
20241028,175400,4877763200,26000,26000,26000,26000,0
|
|
20241028,175300,4877763200,26000,26000,26000,26000,0
|
|
20241028,175200,4877763200,26000,26000,26000,26000,0
|
|
20241028,175100,4877763200,26000,26000,26000,26000,0
|
|
20241028,175000,4877763200,26000,26000,26000,26000,0
|
|
20241028,174900,4877763200,26000,26000,26000,26000,0
|
|
20241028,174800,4877763200,26000,26000,26000,26000,0
|
|
20241028,174700,4877763200,26000,26000,26000,26000,0
|
|
20241028,174600,4877763200,26000,26000,26000,26000,0
|
|
20241028,174500,4877763200,26000,26000,26000,26000,0
|
|
20241028,174400,4877763200,26000,26000,26000,26000,0
|
|
20241028,174300,4877763200,26000,26000,26000,26000,0
|
|
20241028,174200,4877763200,26000,26000,26000,26000,0
|
|
20241028,174100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,174000,4877763200,26000,26000,26000,26000,0
|
|
20241028,173900,4877763200,26000,26000,26000,26000,0
|
|
20241028,173800,4877763200,26000,26000,26000,26000,0
|
|
20241028,173700,4877763200,26000,26000,26000,26000,0
|
|
20241028,173600,4877763200,26000,26000,26000,26000,0
|
|
20241028,173500,4877763200,26000,26000,26000,26000,0
|
|
20241028,173400,4877763200,26000,26000,26000,26000,0
|
|
20241028,173300,4877763200,26000,26000,26000,26000,0
|
|
20241028,173200,4877763200,26000,26000,26000,26000,0
|
|
20241028,173100,4877763200,26000,26000,26000,26000,0
|
|
20241028,173000,4877763200,26000,26000,26000,26000,0
|
|
20241028,172900,4877763200,26000,26000,26000,26000,0
|
|
20241028,172800,4877763200,26000,26000,26000,26000,0
|
|
20241028,172700,4877763200,26000,26000,26000,26000,0
|
|
20241028,172600,4877763200,26000,26000,26000,26000,0
|
|
20241028,172500,4877763200,26000,26000,26000,26000,0
|
|
20241028,172400,4877763200,26000,26000,26000,26000,0
|
|
20241028,172300,4877763200,26000,26000,26000,26000,0
|
|
20241028,172200,4877763200,26000,26000,26000,26000,0
|
|
20241028,172100,4877763200,26000,26000,26000,26000,0
|
|
20241028,172000,4877763200,26000,26000,26000,26000,0
|
|
20241028,171900,4877763200,26000,26000,26000,26000,0
|
|
20241028,171800,4877763200,26000,26000,26000,26000,0
|
|
20241028,171700,4877763200,26000,26000,26000,26000,0
|
|
20241028,171600,4877763200,26000,26000,26000,26000,0
|
|
20241028,171500,4877763200,26000,26000,26000,26000,0
|
|
20241028,171400,4877763200,26000,26000,26000,26000,0
|
|
20241028,171300,4877763200,26000,26000,26000,26000,0
|
|
20241028,171200,4877763200,26000,26000,26000,26000,0
|
|
20241028,171100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,171000,4877763200,26000,26000,26000,26000,0
|
|
20241028,170900,4877763200,26000,26000,26000,26000,0
|
|
20241028,170800,4877763200,26000,26000,26000,26000,0
|
|
20241028,170700,4877763200,26000,26000,26000,26000,0
|
|
20241028,170600,4877763200,26000,26000,26000,26000,0
|
|
20241028,170500,4877763200,26000,26000,26000,26000,0
|
|
20241028,170400,4877763200,26000,26000,26000,26000,0
|
|
20241028,170300,4877763200,26000,26000,26000,26000,0
|
|
20241028,170200,4877763200,26000,26000,26000,26000,0
|
|
20241028,170100,4877763200,26000,26000,26000,26000,0
|
|
20241028,170000,4877763200,26000,26000,26000,26000,0
|
|
20241028,165900,4877763200,26000,26000,26000,26000,0
|
|
20241028,165800,4877763200,26000,26000,26000,26000,0
|
|
20241028,165700,4877763200,26000,26000,26000,26000,0
|
|
20241028,165600,4877763200,26000,26000,26000,26000,0
|
|
20241028,165500,4877763200,26000,26000,26000,26000,0
|
|
20241028,165400,4877763200,26000,26000,26000,26000,0
|
|
20241028,165300,4877763200,26000,26000,26000,26000,0
|
|
20241028,165200,4877763200,26000,26000,26000,26000,0
|
|
20241028,165100,4877763200,26000,26000,26000,26000,0
|
|
20241028,165000,4877763200,26000,26000,26000,26000,0
|
|
20241028,164900,4877763200,26000,26000,26000,26000,0
|
|
20241028,164800,4877763200,26000,26000,26000,26000,0
|
|
20241028,164700,4877763200,26000,26000,26000,26000,0
|
|
20241028,164600,4877763200,26000,26000,26000,26000,0
|
|
20241028,164500,4877763200,26000,26000,26000,26000,0
|
|
20241028,164400,4877763200,26000,26000,26000,26000,0
|
|
20241028,164300,4877763200,26000,26000,26000,26000,0
|
|
20241028,164200,4877763200,26000,26000,26000,26000,0
|
|
20241028,164100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,164000,4877763200,26000,26000,26000,26000,0
|
|
20241028,163900,4877763200,26000,26000,26000,26000,0
|
|
20241028,163800,4877763200,26000,26000,26000,26000,0
|
|
20241028,163700,4877763200,26000,26000,26000,26000,0
|
|
20241028,163600,4877763200,26000,26000,26000,26000,0
|
|
20241028,163500,4877763200,26000,26000,26000,26000,0
|
|
20241028,163400,4877763200,26000,26000,26000,26000,0
|
|
20241028,163300,4877763200,26000,26000,26000,26000,0
|
|
20241028,163200,4877763200,26000,26000,26000,26000,0
|
|
20241028,163100,4877763200,26000,26000,26000,26000,0
|
|
20241028,163000,4877763200,26000,26000,26000,26000,0
|
|
20241028,162900,4877763200,26000,26000,26000,26000,0
|
|
20241028,162800,4877763200,26000,26000,26000,26000,0
|
|
20241028,162700,4877763200,26000,26000,26000,26000,0
|
|
20241028,162600,4877763200,26000,26000,26000,26000,0
|
|
20241028,162500,4877763200,26000,26000,26000,26000,0
|
|
20241028,162400,4877763200,26000,26000,26000,26000,0
|
|
20241028,162300,4877763200,26000,26000,26000,26000,0
|
|
20241028,162200,4877763200,26000,26000,26000,26000,0
|
|
20241028,162100,4877763200,26000,26000,26000,26000,0
|
|
20241028,162000,4877763200,26000,26000,26000,26000,0
|
|
20241028,161900,4877763200,26000,26000,26000,26000,0
|
|
20241028,161800,4877763200,26000,26000,26000,26000,0
|
|
20241028,161700,4877763200,26000,26000,26000,26000,0
|
|
20241028,161600,4877763200,26000,26000,26000,26000,0
|
|
20241028,161500,4877763200,26000,26000,26000,26000,0
|
|
20241028,161400,4877763200,26000,26000,26000,26000,0
|
|
20241028,161300,4877763200,26000,26000,26000,26000,0
|
|
20241028,161200,4877763200,26000,26000,26000,26000,0
|
|
20241028,161100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,161000,4877763200,26000,26000,26000,26000,0
|
|
20241028,160900,4877763200,26000,26000,26000,26000,0
|
|
20241028,160800,4877763200,26000,26000,26000,26000,0
|
|
20241028,160700,4877763200,26000,26000,26000,26000,0
|
|
20241028,160600,4877763200,26000,26000,26000,26000,0
|
|
20241028,160500,4877763200,26000,26000,26000,26000,0
|
|
20241028,160400,4877763200,26000,26000,26000,26000,0
|
|
20241028,160300,4877763200,26000,26000,26000,26000,0
|
|
20241028,160200,4877763200,26000,26000,26000,26000,0
|
|
20241028,160100,4877763200,26000,26000,26000,26000,0
|
|
20241028,160000,4877763200,26000,26000,26000,26000,0
|
|
20241028,155900,4877763200,26000,26000,26000,26000,0
|
|
20241028,155800,4877763200,26000,26000,26000,26000,0
|
|
20241028,155700,4877763200,26000,26000,26000,26000,0
|
|
20241028,155600,4877763200,26000,26000,26000,26000,0
|
|
20241028,155500,4877763200,26000,26000,26000,26000,0
|
|
20241028,155400,4877763200,26000,26000,26000,26000,0
|
|
20241028,155300,4877763200,26000,26000,26000,26000,0
|
|
20241028,155200,4877763200,26000,26000,26000,26000,0
|
|
20241028,155100,4877763200,26000,26000,26000,26000,0
|
|
20241028,155000,4877763200,26000,26000,26000,26000,0
|
|
20241028,154900,4877763200,26000,26000,26000,26000,0
|
|
20241028,154800,4877763200,26000,26000,26000,26000,0
|
|
20241028,154700,4877763200,26000,26000,26000,26000,0
|
|
20241028,154600,4877763200,26000,26000,26000,26000,0
|
|
20241028,154500,4877763200,26000,26000,26000,26000,0
|
|
20241028,154400,4877763200,26000,26000,26000,26000,0
|
|
20241028,154300,4877763200,26000,26000,26000,26000,0
|
|
20241028,154200,4877763200,26000,26000,26000,26000,0
|
|
20241028,154100,4877763200,26000,26000,26000,26000,1843
|
|
20241028,154000,4877763200,26000,26000,26000,26000,0
|
|
20241028,153900,4877763200,26000,26000,26000,26000,0
|
|
20241028,153800,4877763200,26000,26000,26000,26000,0
|
|
20241028,153700,4877763200,26000,26000,26000,26000,0
|
|
20241028,153600,4877763200,26000,26000,26000,26000,0
|
|
20241028,153500,4877763200,26000,26000,26000,26000,0
|
|
20241028,153400,4877763200,26000,26000,26000,26000,0
|
|
20241028,153300,4877763200,26000,26000,26000,26000,0
|
|
20241028,153200,4877763200,26000,26000,26000,26000,0
|
|
20241028,153100,4877763200,26000,26000,26000,26000,0
|
|
20241028,153000,4877763200,26000,26000,26000,26000,1843
|
|
20241028,152900,4829845200,26000,26000,26000,26000,0
|
|
20241028,152800,4829845200,26000,26000,26000,26000,0
|
|
20241028,152700,4829845200,26000,26000,26000,26000,0
|
|
20241028,152600,4829845200,26000,26000,26000,26000,0
|
|
20241028,152500,4829845200,26000,26000,26000,26000,0
|
|
20241028,152400,4829845200,26000,26000,26000,26000,0
|
|
20241028,152300,4829845200,26000,26000,26000,26000,0
|
|
20241028,152200,4829845200,26000,26000,26000,26000,0
|
|
20241028,152100,4829845200,26000,26000,26000,26000,0
|
|
20241028,152000,4829845200,26000,26000,26000,26000,0
|
|
20241028,151900,4829845200,26000,26050,26050,25950,549
|
|
20241028,151800,4815572500,26000,26000,26000,25950,1285
|
|
20241028,151700,4782177950,25950,25900,25950,25900,208
|
|
20241028,151600,4776783200,25900,25900,25950,25900,377
|
|
20241028,151500,4767018700,25900,25900,25900,25900,336
|
|
20241028,151400,4758316300,25950,25900,25950,25850,790
|
|
20241028,151300,4737857800,25850,25900,25900,25850,433
|
|
20241028,151200,4726655600,25900,25900,25900,25900,280
|
|
20241028,151100,4719403600,25900,25900,25900,25900,236
|
|
20241028,151000,4713291200,25900,25900,25900,25900,551
|
|
20241028,150900,4699020300,25900,26000,26000,25900,423
|
|
20241028,150800,4688039100,25950,26000,26000,25950,64
|
|
20241028,150700,4686375150,26000,26000,26000,26000,124
|
|
20241028,150600,4683151150,25950,25950,26000,25950,105
|
|
20241028,150500,4680422450,25950,26050,26050,25950,163
|
|
20241028,150400,4676180800,26000,26000,26000,26000,28
|
|
20241028,150300,4675452800,25950,26000,26000,25950,83
|
|
20241028,150200,4673297250,26000,26000,26000,25950,248
|
|
20241028,150100,4666852950,26000,26050,26100,26000,431
|
|
20241028,150000,4655641050,26100,26200,26200,26050,246
|
|
20241028,145900,4649211750,26100,26150,26200,26100,582
|
|
20241028,145800,4634000000,26150,26250,26250,26100,435
|
|
20241028,145700,4622624350,26250,26200,26250,26150,1118
|
|
20241028,145600,4593325500,26200,26150,26200,26150,420
|
|
20241028,145500,4582330750,26150,26100,26150,26100,319
|
|
20241028,145400,4573988950,26100,26100,26200,26100,389
|
|
20241028,145300,4563831200,26100,26100,26150,26100,554
|
|
20241028,145200,4549361050,26150,26100,26150,26100,497
|
|
20241028,145100,4536383750,26100,26050,26100,26000,186
|
|
20241028,145000,4531531000,26050,26100,26150,26050,543
|
|
20241028,144900,4517360200,26100,26100,26150,26100,339
|
|
20241028,144800,4508509700,26100,26150,26150,26100,405
|
|
20241028,144700,4497936000,26100,26100,26100,26100,410
|
|
20241028,144600,4487235000,26050,26100,26100,26050,222
|
|
20241028,144500,4481443300,26100,26100,26100,26000,318
|
|
20241028,144400,4473150000,26050,26050,26100,26000,530
|
|
20241028,144300,4459334500,26100,26050,26100,26050,669
|
|
20241028,144200,4441895250,26100,26100,26100,26100,344
|
|
20241028,144100,4432916850,26050,26050,26100,26050,404
|
|
20241028,144000,4422377600,26000,26050,26100,26000,596
|
|
20241028,143900,4406855400,26050,26050,26150,26000,412
|
|
20241028,143800,4396112700,26000,25900,26150,25900,4727
|
|
20241028,143700,4272946600,25950,25950,25950,25950,220
|
|
20241028,143600,4267237600,25950,26000,26000,25900,518
|
|
20241028,143500,4253799750,25950,25950,25950,25950,436
|
|
20241028,143400,4242485550,25950,25950,25950,25950,288
|
|
20241028,143300,4235011950,25950,25900,25950,25850,534
|
|
20241028,143200,4221185800,25950,25950,25950,25900,200
|
|
20241028,143100,4215995850,25900,25950,25950,25900,523
|
|
20241028,143000,4202427600,25950,25900,26000,25850,344
|
|
20241028,142900,4193503900,25900,25900,25900,25900,277
|
|
20241028,142800,4186329600,25950,25950,25950,25900,484
|
|
20241028,142700,4173771850,25950,25950,25950,25850,311
|
|
20241028,142600,4165707300,25950,25950,25950,25900,421
|
|
20241028,142500,4154782750,25950,25950,25950,25900,404
|
|
20241028,142400,4144304400,25950,25900,25950,25850,349
|
|
20241028,142300,4135254500,25900,25850,25900,25850,348
|
|
20241028,142200,4126241550,25900,25900,26000,25900,435
|
|
20241028,142100,4114957300,25900,26000,26000,25800,405
|
|
20241028,142000,4104452600,25950,26000,26000,25900,370
|
|
20241028,141900,4094846150,25950,25950,26000,25950,364
|
|
20241028,141800,4085387800,25950,25950,26000,25900,1059
|
|
20241028,141700,4057904600,26000,26050,26050,26000,338
|
|
20241028,141600,4049105350,26050,26000,26050,25950,1060
|
|
20241028,141500,4021536250,26000,25950,26000,25900,761
|
|
20241028,141400,4001782600,26000,25850,26000,25850,2065
|
|
20241028,141300,3948189600,25900,25850,25900,25800,1523
|
|
20241028,141200,3908784900,25800,25900,25900,25750,477
|
|
20241028,141100,3896455250,25850,25900,25900,25800,1064
|
|
20241028,141000,3868973150,25800,25550,25850,25550,3692
|
|
20241028,140900,3773956950,25500,25600,25600,25500,207
|
|
20241028,140800,3768669750,25600,25500,25600,25500,2068
|
|
20241028,140700,3715862500,25500,25450,25500,25450,258
|
|
20241028,140600,3709296300,25450,25400,25450,25350,98
|
|
20241028,140500,3706811350,25400,25400,25400,25400,272
|
|
20241028,140400,3699902550,25400,25400,25400,25400,229
|
|
20241028,140300,3694085950,25400,25400,25400,25400,176
|
|
20241028,140200,3689615550,25450,25450,25450,25450,40
|
|
20241028,140100,3688597550,25450,25400,25450,25400,502
|
|
20241028,140000,3675846650,25400,25400,25400,25400,212
|
|
20241028,135900,3670461850,25450,25400,25450,25400,67
|
|
20241028,135800,3668759300,25400,25450,25450,25400,33
|
|
20241028,135700,3667920300,25400,25400,25450,25400,161
|
|
20241028,135600,3663830150,25400,25400,25450,25400,11
|
|
20241028,135500,3663550700,25400,25450,25450,25400,61
|
|
20241028,135400,3662000500,25400,25450,25450,25400,128
|
|
20241028,135300,3658748700,25400,25400,25400,25400,54
|
|
20241028,135200,3657377100,25400,25400,25450,25400,40
|
|
20241028,135100,3656360950,25450,25400,25450,25400,124
|
|
20241028,135000,3653210750,25400,25450,25450,25400,106
|
|
20241028,134900,3650514100,25400,25400,25450,25400,73
|
|
20241028,134800,3648659100,25400,25450,25450,25400,117
|
|
20241028,134700,3645686950,25450,25400,25450,25400,17
|
|
20241028,134600,3645254800,25400,25450,25450,25400,77
|
|
20241028,134500,3643298300,25400,25450,25450,25400,104
|
|
20241028,134400,3640655050,25450,25450,25500,25450,73
|
|
20241028,134300,3638796600,25450,25500,25500,25450,15
|
|
20241028,134200,3638414700,25450,25450,25500,25450,173
|
|
20241028,134100,3634009850,25450,25450,25500,25450,56
|
|
20241028,134000,3632583500,25400,25400,25450,25400,49
|
|
20241028,133900,3631338800,25400,25450,25450,25400,121
|
|
20241028,133800,3628263550,25450,25400,25500,25400,302
|
|
20241028,133700,3620578600,25350,25350,25350,25350,20
|
|
20241028,133600,3620071600,25400,25400,25450,25400,946
|
|
20241028,133500,3596042500,25400,25400,25450,25400,45
|
|
20241028,133400,3594899450,25400,25400,25400,25400,73
|
|
20241028,133300,3593045250,25400,25400,25450,25400,162
|
|
20241028,133200,3588929800,25400,25400,25450,25400,166
|
|
20241028,133100,3584706150,25450,25400,25450,25400,68
|
|
20241028,133000,3582978300,25450,25400,25450,25400,107
|
|
20241028,132900,3580259800,25400,25350,25450,25350,1403
|
|
20241028,132800,3544660850,25350,25400,25400,25350,92
|
|
20241028,132700,3542325850,25350,25350,25400,25350,129
|
|
20241028,132600,3539055500,25400,25350,25400,25350,36
|
|
20241028,132500,3538142700,25350,25350,25400,25350,98
|
|
20241028,132400,3535657400,25350,25450,25450,25350,1459
|
|
20241028,132300,3498597800,25400,25400,25450,25400,46
|
|
20241028,132200,3497429300,25400,25400,25450,25400,54
|
|
20241028,132100,3496057150,25400,25400,25450,25400,99
|
|
20241028,132000,3493542500,25400,25400,25450,25400,237
|
|
20241028,131900,3487513950,25400,25400,25450,25400,101
|
|
20241028,131800,3484945600,25450,25400,25450,25400,151
|
|
20241028,131700,3481110100,25400,25400,25450,25400,20
|
|
20241028,131600,3480601550,25400,25400,25450,25400,48
|
|
20241028,131500,3479382300,25400,25500,25500,25400,144
|
|
20241028,131400,3475722600,25450,25450,25450,25400,92
|
|
20241028,131300,3473383100,25450,25400,25450,25400,37
|
|
20241028,131200,3472442450,25400,25350,25450,25350,211
|
|
20241028,131100,3467088950,25350,25350,25400,25350,13
|
|
20241028,131000,3466759350,25350,25400,25400,25350,42
|
|
20241028,130900,3465694150,25400,25350,25400,25350,202
|
|
20241028,130800,3460568700,25400,25350,25400,25350,60
|
|
20241028,130700,3459044950,25400,25400,25400,25350,78
|
|
20241028,130600,3457064050,25400,25400,25400,25350,114
|
|
20241028,130500,3454173500,25400,25350,25450,25350,80
|
|
20241028,130400,3452142800,25400,25300,25400,25300,46
|
|
20241028,130300,3450976200,25300,25300,25350,25300,649
|
|
20241028,130200,3434540000,25300,25300,25350,25300,40
|
|
20241028,130100,3433527400,25300,25300,25350,25300,62
|
|
20241028,130000,3431958200,25300,25300,25350,25300,197
|
|
20241028,125900,3426974050,25300,25250,25350,25250,170
|
|
20241028,125800,3422672950,25250,25250,25300,25250,60
|
|
20241028,125700,3421157250,25300,25250,25300,25250,266
|
|
20241028,125600,3414438950,25250,25250,25300,25250,63
|
|
20241028,125500,3412847650,25300,25300,25300,25250,37
|
|
20241028,125400,3411911900,25300,25250,25300,25250,162
|
|
20241028,125300,3407821050,25300,25250,25300,25250,45
|
|
20241028,125200,3406684000,25250,25300,25300,25250,121
|
|
20241028,125100,3403624650,25300,25300,25350,25300,135
|
|
20241028,125000,3400208600,25300,25300,25350,25300,356
|
|
20241028,124900,3391201400,25300,25350,25400,25300,1039
|
|
20241028,124800,3364872700,25350,25400,25400,25350,222
|
|
20241028,124700,3359244150,25400,25350,25400,25350,182
|
|
20241028,124600,3354625500,25350,25400,25400,25350,265
|
|
20241028,124500,3347905450,25400,25350,25400,25350,182
|
|
20241028,124400,3343289600,25400,25350,25400,25350,26
|
|
20241028,124300,3342630400,25400,25350,25400,25350,66
|
|
20241028,124200,3340956650,25350,25350,25400,25350,102
|
|
20241028,124100,3338370850,25350,25400,25400,25350,495
|
|
20241028,124000,3325799600,25400,25450,25450,25400,37
|
|
20241028,123900,3324859050,25450,25400,25450,25400,251
|
|
20241028,123800,3318477900,25450,25400,25450,25400,54
|
|
20241028,123700,3317105100,25400,25450,25450,25400,140
|
|
20241028,123600,3313549000,25400,25350,25450,25350,382
|
|
20241028,123500,3303845500,25350,25350,25400,25350,57
|
|
20241028,123400,3302399900,25400,25400,25400,25350,9
|
|
20241028,123300,3302171450,25350,25350,25400,25350,244
|
|
20241028,123200,3295980900,25400,25400,25400,25350,112
|
|
20241028,123100,3293138050,25400,25400,25450,25400,36
|
|
20241028,123000,3292223400,25400,25400,25450,25350,239
|
|
20241028,122900,3286155600,25400,25350,25400,25350,798
|
|
20241028,122800,3265900650,25300,25350,25350,25300,87
|
|
20241028,122700,3263699400,25300,25300,25350,25250,126
|
|
20241028,122600,3260513550,25300,25300,25350,25300,64
|
|
20241028,122500,3258894150,25300,25300,25350,25300,34
|
|
20241028,122400,3258033900,25300,25300,25300,25250,937
|
|
20241028,122300,3234333100,25300,25250,25300,25200,1349
|
|
20241028,122200,3200206450,25200,25250,25250,25200,23
|
|
20241028,122100,3199626200,25200,25250,25250,25200,132
|
|
20241028,122000,3196295200,25300,25250,25300,25250,44
|
|
20241028,121900,3195184100,25250,25300,25300,25250,50
|
|
20241028,121800,3193921000,25250,25250,25300,25200,144
|
|
20241028,121700,3190288450,25250,25200,25250,25200,74
|
|
20241028,121600,3188422050,25250,25250,25250,25200,88
|
|
20241028,121500,3186200650,25250,25200,25250,25200,287
|
|
20241028,121400,3178964350,25250,25200,25250,25200,77
|
|
20241028,121300,3177020900,25250,25200,25250,25200,231
|
|
20241028,121200,3171190800,25250,25250,25300,25250,1418
|
|
20241028,121100,3135386000,25300,25250,25300,25250,143
|
|
20241028,121000,3131774250,25250,25250,25250,25250,110
|
|
20241028,120900,3128996750,25250,25300,25300,25250,130
|
|
20241028,120800,3125714200,25300,25250,25300,25250,45
|
|
20241028,120700,3124577300,25250,25250,25300,25250,39
|
|
20241028,120600,3123592400,25250,25250,25300,25250,163
|
|
20241028,120500,3119476000,25250,25250,25250,25250,33
|
|
20241028,120400,3118642750,25250,25250,25250,25250,61
|
|
20241028,120300,3117102500,25300,25250,25300,25250,218
|
|
20241028,120200,3111595050,25250,25250,25300,25250,60
|
|
20241028,120100,3110079950,25300,25200,25300,25200,842
|
|
20241028,120000,3088778700,25200,25250,25250,25200,258
|
|
20241028,115900,3082269700,25250,25200,25300,25200,539
|
|
20241028,115800,3068659950,25200,25200,25250,25200,76
|
|
20241028,115700,3066743100,25200,25200,25250,25200,137
|
|
20241028,115600,3063289700,25250,25200,25250,25200,51
|
|
20241028,115500,3062004100,25250,25250,25250,25200,369
|
|
20241028,115400,3052704350,25200,25200,25250,25200,166
|
|
20241028,115300,3048519300,25200,25250,25300,25200,183
|
|
20241028,115200,3043898650,25200,25250,25250,25200,19
|
|
20241028,115100,3043419650,25250,25200,25250,25200,166
|
|
20241028,115000,3039236300,25250,25150,25250,25150,12
|
|
20241028,114900,3038934200,25150,25150,25200,25150,56
|
|
20241028,114800,3037525750,25150,25200,25250,25150,130
|
|
20241028,114700,3034250150,25200,25250,25250,25200,53
|
|
20241028,114600,3032913950,25250,25200,25250,25200,128
|
|
20241028,114500,3029683250,25150,25200,25250,25150,270
|
|
20241028,114400,3022876500,25200,25150,25200,25150,678
|
|
20241028,114300,3005807150,25150,25150,25200,25150,262
|
|
20241028,114200,2999213050,25150,25200,25200,25150,151
|
|
20241028,114100,2995414350,25150,25200,25200,25150,42
|
|
20241028,114000,2994357750,25150,25200,25200,25150,47
|
|
20241028,113900,2993175650,25200,25150,25200,25150,264
|
|
20241028,113800,2986535450,25150,25150,25150,25100,66
|
|
20241028,113700,2984876350,25150,25100,25150,25100,64
|
|
20241028,113600,2983266850,25100,25100,25100,25100,204
|
|
20241028,113500,2978146450,25100,25100,25150,25100,148
|
|
20241028,113400,2974431350,25100,25050,25100,25050,596
|
|
20241028,113300,2959498450,25050,25050,25050,25050,318
|
|
20241028,113200,2951532550,25050,25100,25100,25050,585
|
|
20241028,113100,2936849700,25050,25050,25050,25050,148
|
|
20241028,113000,2933142300,25050,25050,25100,25050,143
|
|
20241028,112900,2929559950,25050,25100,25150,25050,878
|
|
20241028,112800,2907509400,25100,25100,25100,25100,34
|
|
20241028,112700,2906656000,25150,25100,25150,25100,155
|
|
20241028,112600,2902765400,25100,25100,25150,25100,36
|
|
20241028,112500,2901861000,25150,25100,25150,25100,156
|
|
20241028,112400,2897940000,25100,25150,25150,25100,136
|
|
20241028,112300,2894525500,25100,25100,25100,25100,361
|
|
20241028,112200,2885464400,25100,25100,25150,25100,30
|
|
20241028,112100,2884711250,25100,25150,25200,25100,751
|
|
20241028,112000,2865823100,25200,25150,25200,25150,186
|
|
20241028,111900,2861138150,25100,25150,25150,25100,128
|
|
20241028,111800,2857924650,25150,25200,25200,25150,168
|
|
20241028,111700,2853698800,25150,25150,25200,25150,79
|
|
20241028,111600,2851711900,25150,25100,25150,25100,52
|
|
20241028,111500,2850404150,25100,25100,25150,25050,124
|
|
20241028,111400,2847292300,25100,25150,25150,25100,219
|
|
20241028,111300,2841795100,25100,25150,25150,25100,243
|
|
20241028,111200,2835686900,25150,25200,25200,25100,1315
|
|
20241028,111100,2802623000,25100,25100,25200,25100,2839
|
|
20241028,111000,2731347450,25150,25150,25150,25100,685
|
|
20241028,110900,2714130100,25200,25150,25200,25150,151
|
|
20241028,110800,2710331750,25150,25150,25200,25150,221
|
|
20241028,110700,2704772800,25150,25150,25200,25150,51
|
|
20241028,110600,2703489750,25150,25200,25200,25150,1567
|
|
20241028,110500,2664079550,25200,25200,25250,25200,1483
|
|
20241028,110400,2626707350,25250,25250,25300,25200,606
|
|
20241028,110300,2611405800,25250,25250,25300,25250,141
|
|
20241028,110200,2607845400,25250,25300,25300,25250,36
|
|
20241028,110100,2606935800,25250,25300,25300,25250,108
|
|
20241028,110000,2604206850,25250,25300,25300,25250,150
|
|
20241028,105900,2600418750,25250,25250,25300,25250,115
|
|
20241028,105800,2597514350,25250,25250,25300,25250,744
|
|
20241028,105700,2578727950,25250,25300,25350,25250,1248
|
|
20241028,105600,2547158500,25350,25400,25400,25350,33
|
|
20241028,105500,2546321900,25350,25300,25350,25300,255
|
|
20241028,105400,2539858300,25300,25300,25300,25250,162
|
|
20241028,105300,2535765500,25350,25300,25350,25250,1374
|
|
20241028,105200,2501004250,25300,25300,25350,25300,58
|
|
20241028,105100,2499536300,25350,25300,25350,25300,356
|
|
20241028,105000,2490529400,25300,25350,25350,25300,450
|
|
20241028,104900,2479123850,25300,25300,25350,25300,53
|
|
20241028,104800,2477782400,25350,25300,25350,25300,223
|
|
20241028,104700,2472140300,25300,25400,25400,25300,1599
|
|
20241028,104600,2431610700,25400,25350,25400,25350,258
|
|
20241028,104500,2425059900,25350,25350,25400,25350,323
|
|
20241028,104400,2416861700,25400,25400,25450,25400,683
|
|
20241028,104300,2399510300,25400,25400,25450,25400,95
|
|
20241028,104200,2397097200,25400,25500,25500,25400,1141
|
|
20241028,104100,2368061650,25450,25450,25500,25450,54
|
|
20241028,104000,2366686450,25450,25400,25450,25400,46
|
|
20241028,103900,2365516200,25400,25400,25450,25400,172
|
|
20241028,103800,2361146800,25400,25350,25450,25350,1261
|
|
20241028,103700,2329115400,25350,25350,25400,25350,47
|
|
20241028,103600,2327923700,25350,25350,25400,25350,512
|
|
20241028,103500,2314943700,25400,25400,25400,25350,279
|
|
20241028,103400,2307866550,25400,25400,25400,25350,1117
|
|
20241028,103300,2279495450,25450,25450,25600,25400,1056
|
|
20241028,103200,2252552600,25400,25400,25400,25350,86
|
|
20241028,103100,2250368700,25400,25350,25400,25350,38
|
|
20241028,103000,2249404300,25350,25400,25450,25350,167
|
|
20241028,102900,2245163900,25400,25350,25400,25350,124
|
|
20241028,102800,2242016800,25350,25450,25450,25350,308
|
|
20241028,102700,2234194900,25400,25450,25450,25400,164
|
|
20241028,102600,2230024250,25450,25400,25450,25400,50
|
|
20241028,102500,2228752500,25500,25300,25500,25300,1075
|
|
20241028,102400,2201413950,25300,25350,25350,25300,536
|
|
20241028,102300,2187846050,25400,25350,25400,25350,111
|
|
20241028,102200,2185027400,25350,25300,25350,25250,110
|
|
20241028,102100,2182243800,25300,25250,25300,25200,193
|
|
20241028,102000,2177379100,25250,25250,25250,25200,820
|
|
20241028,101900,2156686100,25250,25250,25400,25250,1669
|
|
20241028,101800,2114340200,25250,25350,25350,25250,166
|
|
20241028,101700,2110145300,25300,25250,25350,25250,399
|
|
20241028,101600,2100046200,25250,25250,25250,25150,706
|
|
20241028,101500,2082233250,25250,25250,25300,25250,266
|
|
20241028,101400,2075516150,25300,25250,25300,25250,483
|
|
20241028,101300,2063320250,25300,25300,25350,25250,700
|
|
20241028,101200,2045610300,25350,25300,25350,25300,126
|
|
20241028,101100,2042421850,25350,25350,25350,25300,61
|
|
20241028,101000,2040877100,25300,25350,25350,25300,229
|
|
20241028,100900,2035077100,25350,25400,25400,25300,173
|
|
20241028,100800,2030691450,25400,25150,25400,25150,1114
|
|
20241028,100700,2002534650,25200,25000,25350,25000,2208
|
|
20241028,100600,1947064100,25000,25300,25350,25000,5640
|
|
20241028,100500,1805494000,25300,25300,25350,25300,100
|
|
20241028,100400,1802960500,25300,25250,25300,25250,376
|
|
20241028,100300,1793463500,25300,25400,25400,25200,2134
|
|
20241028,100200,1739572250,25350,25250,25350,25250,596
|
|
20241028,100100,1724467900,25250,25350,25400,25250,1415
|
|
20241028,100000,1688682250,25400,25450,25550,25300,2530
|
|
20241028,095900,1624543000,25550,25450,25600,25450,187
|
|
20241028,095800,1619775850,25500,25600,25600,25500,267
|
|
20241028,095700,1612957100,25600,25550,25650,25500,484
|
|
20241028,095600,1600601300,25550,25450,25550,25450,474
|
|
20241028,095500,1588496550,25550,25500,25550,25400,236
|
|
20241028,095400,1582486550,25400,25400,25500,25350,1495
|
|
20241028,095300,1544560950,25400,25400,25450,25400,142
|
|
20241028,095200,1540952150,25400,25450,25500,25400,1049
|
|
20241028,095100,1514285450,25450,25450,25500,25400,263
|
|
20241028,095000,1507594350,25450,25500,25550,25450,1751
|
|
20241028,094900,1462943900,25500,25550,25550,25500,512
|
|
20241028,094800,1449863150,25500,25600,25600,25500,1142
|
|
20241028,094700,1420679850,25600,25650,25650,25600,143
|
|
20241028,094600,1417018200,25650,25550,25650,25550,926
|
|
20241028,094500,1393312100,25550,25550,25600,25550,257
|
|
20241028,094400,1386739250,25600,25550,25600,25550,294
|
|
20241028,094300,1379226800,25550,25500,25550,25500,221
|
|
20241028,094200,1373582900,25500,25550,25550,25500,98
|
|
20241028,094100,1371082800,25550,25600,25600,25550,298
|
|
20241028,094000,1363457550,25550,25650,25650,25550,959
|
|
20241028,093900,1338941450,25650,25600,25650,25600,229
|
|
20241028,093800,1333077150,25600,25650,25650,25600,153
|
|
20241028,093700,1329157550,25650,25600,25650,25550,107
|
|
20241028,093600,1326420600,25550,25600,25650,25550,896
|
|
20241028,093500,1303509150,25650,25600,25650,25600,22
|
|
20241028,093400,1302945400,25600,25550,25600,25550,592
|
|
20241028,093300,1287814400,25550,25550,25600,25550,93
|
|
20241028,093200,1285437700,25600,25650,25650,25550,663
|
|
20241028,093100,1268465300,25600,25650,25700,25600,709
|
|
20241028,093000,1250297250,25700,25550,25700,25500,666
|
|
20241028,092900,1233229450,25550,25400,25550,25350,991
|
|
20241028,092800,1208010550,25450,25700,25700,25250,5759
|
|
20241028,092700,1061052300,25750,25900,25900,25700,5002
|
|
20241028,092600,932171500,25950,25950,25950,25950,0
|
|
20241028,092500,932171500,25950,25850,25950,25800,914
|
|
20241028,092400,908548100,25850,25950,25950,25850,1484
|
|
20241028,092300,870110850,25950,26000,26000,25900,1205
|
|
20241028,092200,838827400,26000,25800,26000,25800,405
|
|
20241028,092100,828362100,25750,25750,25750,25650,4604
|
|
20241028,092000,710114600,25800,25850,25900,25800,1487
|
|
20241028,091900,671664200,25800,25800,25850,25750,1861
|
|
20241028,091800,623693450,25800,25800,25950,25800,995
|
|
20241028,091700,597998750,25950,26200,26200,25800,8617
|
|
20241028,091600,374437150,26200,26050,26250,26050,273
|
|
20241028,091500,367289850,26050,26250,26250,26050,2419
|
|
20241028,091400,304099700,26250,26300,26300,26250,855
|
|
20241028,091300,281619250,26300,26300,26300,26250,217
|
|
20241028,091200,275917050,26250,26300,26300,26250,164
|
|
20241028,091100,271607050,26450,26450,26500,26300,543
|
|
20241028,091000,257281350,26500,26700,26700,26500,13
|
|
20241028,090900,256936350,26500,26550,26600,26500,1045
|
|
20241028,090800,229152150,26600,26300,26600,26300,637
|
|
20241028,090700,212368700,26150,26500,26500,26150,2593
|
|
20241028,090600,144060600,26500,26550,26550,26500,812
|
|
20241028,090500,122531600,26550,26550,26550,26450,142
|
|
20241028,090400,118766350,26450,26600,26600,26450,450
|
|
20241028,090300,106838000,26550,26550,26550,26500,1196
|
|
20241028,090200,75087650,26550,26600,26600,26550,176
|
|
20241028,090100,70413050,26650,26800,26800,26650,693
|
|
20241028,090000,51851800,26800,27050,27050,26800,1883
|