583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,183900,11491141100,26300,26300,26300,26300,0
|
|
20241029,183800,11491141100,26300,26300,26300,26300,0
|
|
20241029,183700,11491141100,26300,26300,26300,26300,0
|
|
20241029,183600,11491141100,26300,26300,26300,26300,0
|
|
20241029,183500,11491141100,26300,26300,26300,26300,0
|
|
20241029,183400,11491141100,26300,26300,26300,26300,0
|
|
20241029,183300,11491141100,26300,26300,26300,26300,0
|
|
20241029,183200,11491141100,26300,26300,26300,26300,0
|
|
20241029,183100,11491141100,26300,26300,26300,26300,0
|
|
20241029,183000,11491141100,26300,26300,26300,26300,0
|
|
20241029,182900,11491141100,26300,26300,26300,26300,0
|
|
20241029,182800,11491141100,26300,26300,26300,26300,0
|
|
20241029,182700,11491141100,26300,26300,26300,26300,0
|
|
20241029,182600,11491141100,26300,26300,26300,26300,0
|
|
20241029,182500,11491141100,26300,26300,26300,26300,0
|
|
20241029,182400,11491141100,26300,26300,26300,26300,0
|
|
20241029,182300,11491141100,26300,26300,26300,26300,0
|
|
20241029,182200,11491141100,26300,26300,26300,26300,0
|
|
20241029,182100,11491141100,26300,26300,26300,26300,0
|
|
20241029,182000,11491141100,26300,26300,26300,26300,0
|
|
20241029,181900,11491141100,26300,26300,26300,26300,0
|
|
20241029,181800,11491141100,26300,26300,26300,26300,0
|
|
20241029,181700,11491141100,26300,26300,26300,26300,0
|
|
20241029,181600,11491141100,26300,26300,26300,26300,0
|
|
20241029,181500,11491141100,26300,26300,26300,26300,0
|
|
20241029,181400,11491141100,26300,26300,26300,26300,0
|
|
20241029,181300,11491141100,26300,26300,26300,26300,0
|
|
20241029,181200,11491141100,26300,26300,26300,26300,0
|
|
20241029,181100,11491141100,26300,26300,26300,26300,0
|
|
20241029,181000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,180900,11491141100,26300,26300,26300,26300,0
|
|
20241029,180800,11491141100,26300,26300,26300,26300,0
|
|
20241029,180700,11491141100,26300,26300,26300,26300,0
|
|
20241029,180600,11491141100,26300,26300,26300,26300,0
|
|
20241029,180500,11491141100,26300,26300,26300,26300,0
|
|
20241029,180400,11491141100,26300,26300,26300,26300,0
|
|
20241029,180300,11491141100,26300,26300,26300,26300,0
|
|
20241029,180200,11491141100,26300,26300,26300,26300,0
|
|
20241029,180100,11491141100,26300,26300,26300,26300,0
|
|
20241029,180000,11491141100,26300,26300,26300,26300,0
|
|
20241029,175900,11491141100,26300,26300,26300,26300,0
|
|
20241029,175800,11491141100,26300,26300,26300,26300,0
|
|
20241029,175700,11491141100,26300,26300,26300,26300,0
|
|
20241029,175600,11491141100,26300,26300,26300,26300,0
|
|
20241029,175500,11491141100,26300,26300,26300,26300,0
|
|
20241029,175400,11491141100,26300,26300,26300,26300,0
|
|
20241029,175300,11491141100,26300,26300,26300,26300,0
|
|
20241029,175200,11491141100,26300,26300,26300,26300,0
|
|
20241029,175100,11491141100,26300,26300,26300,26300,0
|
|
20241029,175000,11491141100,26300,26300,26300,26300,0
|
|
20241029,174900,11491141100,26300,26300,26300,26300,0
|
|
20241029,174800,11491141100,26300,26300,26300,26300,0
|
|
20241029,174700,11491141100,26300,26300,26300,26300,0
|
|
20241029,174600,11491141100,26300,26300,26300,26300,0
|
|
20241029,174500,11491141100,26300,26300,26300,26300,0
|
|
20241029,174400,11491141100,26300,26300,26300,26300,0
|
|
20241029,174300,11491141100,26300,26300,26300,26300,0
|
|
20241029,174200,11491141100,26300,26300,26300,26300,0
|
|
20241029,174100,11491141100,26300,26300,26300,26300,0
|
|
20241029,174000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,173900,11491141100,26300,26300,26300,26300,0
|
|
20241029,173800,11491141100,26300,26300,26300,26300,0
|
|
20241029,173700,11491141100,26300,26300,26300,26300,0
|
|
20241029,173600,11491141100,26300,26300,26300,26300,0
|
|
20241029,173500,11491141100,26300,26300,26300,26300,0
|
|
20241029,173400,11491141100,26300,26300,26300,26300,0
|
|
20241029,173300,11491141100,26300,26300,26300,26300,0
|
|
20241029,173200,11491141100,26300,26300,26300,26300,0
|
|
20241029,173100,11491141100,26300,26300,26300,26300,0
|
|
20241029,173000,11491141100,26300,26300,26300,26300,0
|
|
20241029,172900,11491141100,26300,26300,26300,26300,0
|
|
20241029,172800,11491141100,26300,26300,26300,26300,0
|
|
20241029,172700,11491141100,26300,26300,26300,26300,0
|
|
20241029,172600,11491141100,26300,26300,26300,26300,0
|
|
20241029,172500,11491141100,26300,26300,26300,26300,0
|
|
20241029,172400,11491141100,26300,26300,26300,26300,0
|
|
20241029,172300,11491141100,26300,26300,26300,26300,0
|
|
20241029,172200,11491141100,26300,26300,26300,26300,0
|
|
20241029,172100,11491141100,26300,26300,26300,26300,0
|
|
20241029,172000,11491141100,26300,26300,26300,26300,0
|
|
20241029,171900,11491141100,26300,26300,26300,26300,0
|
|
20241029,171800,11491141100,26300,26300,26300,26300,0
|
|
20241029,171700,11491141100,26300,26300,26300,26300,0
|
|
20241029,171600,11491141100,26300,26300,26300,26300,0
|
|
20241029,171500,11491141100,26300,26300,26300,26300,0
|
|
20241029,171400,11491141100,26300,26300,26300,26300,0
|
|
20241029,171300,11491141100,26300,26300,26300,26300,0
|
|
20241029,171200,11491141100,26300,26300,26300,26300,0
|
|
20241029,171100,11491141100,26300,26300,26300,26300,0
|
|
20241029,171000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,170900,11491141100,26300,26300,26300,26300,0
|
|
20241029,170800,11491141100,26300,26300,26300,26300,0
|
|
20241029,170700,11491141100,26300,26300,26300,26300,0
|
|
20241029,170600,11491141100,26300,26300,26300,26300,0
|
|
20241029,170500,11491141100,26300,26300,26300,26300,0
|
|
20241029,170400,11491141100,26300,26300,26300,26300,0
|
|
20241029,170300,11491141100,26300,26300,26300,26300,0
|
|
20241029,170200,11491141100,26300,26300,26300,26300,0
|
|
20241029,170100,11491141100,26300,26300,26300,26300,0
|
|
20241029,170000,11491141100,26300,26300,26300,26300,0
|
|
20241029,165900,11491141100,26300,26300,26300,26300,0
|
|
20241029,165800,11491141100,26300,26300,26300,26300,0
|
|
20241029,165700,11491141100,26300,26300,26300,26300,0
|
|
20241029,165600,11491141100,26300,26300,26300,26300,0
|
|
20241029,165500,11491141100,26300,26300,26300,26300,0
|
|
20241029,165400,11491141100,26300,26300,26300,26300,0
|
|
20241029,165300,11491141100,26300,26300,26300,26300,0
|
|
20241029,165200,11491141100,26300,26300,26300,26300,0
|
|
20241029,165100,11491141100,26300,26300,26300,26300,0
|
|
20241029,165000,11491141100,26300,26300,26300,26300,0
|
|
20241029,164900,11491141100,26300,26300,26300,26300,0
|
|
20241029,164800,11491141100,26300,26300,26300,26300,0
|
|
20241029,164700,11491141100,26300,26300,26300,26300,0
|
|
20241029,164600,11491141100,26300,26300,26300,26300,0
|
|
20241029,164500,11491141100,26300,26300,26300,26300,0
|
|
20241029,164400,11491141100,26300,26300,26300,26300,0
|
|
20241029,164300,11491141100,26300,26300,26300,26300,0
|
|
20241029,164200,11491141100,26300,26300,26300,26300,0
|
|
20241029,164100,11491141100,26300,26300,26300,26300,0
|
|
20241029,164000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,163900,11491141100,26300,26300,26300,26300,0
|
|
20241029,163800,11491141100,26300,26300,26300,26300,0
|
|
20241029,163700,11491141100,26300,26300,26300,26300,0
|
|
20241029,163600,11491141100,26300,26300,26300,26300,0
|
|
20241029,163500,11491141100,26300,26300,26300,26300,0
|
|
20241029,163400,11491141100,26300,26300,26300,26300,0
|
|
20241029,163300,11491141100,26300,26300,26300,26300,0
|
|
20241029,163200,11491141100,26300,26300,26300,26300,0
|
|
20241029,163100,11491141100,26300,26300,26300,26300,0
|
|
20241029,163000,11491141100,26300,26300,26300,26300,0
|
|
20241029,162900,11491141100,26300,26300,26300,26300,0
|
|
20241029,162800,11491141100,26300,26300,26300,26300,0
|
|
20241029,162700,11491141100,26300,26300,26300,26300,0
|
|
20241029,162600,11491141100,26300,26300,26300,26300,0
|
|
20241029,162500,11491141100,26300,26300,26300,26300,0
|
|
20241029,162400,11491141100,26300,26300,26300,26300,0
|
|
20241029,162300,11491141100,26300,26300,26300,26300,0
|
|
20241029,162200,11491141100,26300,26300,26300,26300,0
|
|
20241029,162100,11491141100,26300,26300,26300,26300,0
|
|
20241029,162000,11491141100,26300,26300,26300,26300,0
|
|
20241029,161900,11491141100,26300,26300,26300,26300,0
|
|
20241029,161800,11491141100,26300,26300,26300,26300,0
|
|
20241029,161700,11491141100,26300,26300,26300,26300,0
|
|
20241029,161600,11491141100,26300,26300,26300,26300,0
|
|
20241029,161500,11491141100,26300,26300,26300,26300,0
|
|
20241029,161400,11491141100,26300,26300,26300,26300,0
|
|
20241029,161300,11491141100,26300,26300,26300,26300,0
|
|
20241029,161200,11491141100,26300,26300,26300,26300,0
|
|
20241029,161100,11491141100,26300,26300,26300,26300,0
|
|
20241029,161000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,160900,11491141100,26300,26300,26300,26300,0
|
|
20241029,160800,11491141100,26300,26300,26300,26300,0
|
|
20241029,160700,11491141100,26300,26300,26300,26300,0
|
|
20241029,160600,11491141100,26300,26300,26300,26300,0
|
|
20241029,160500,11491141100,26300,26300,26300,26300,0
|
|
20241029,160400,11491141100,26300,26300,26300,26300,0
|
|
20241029,160300,11491141100,26300,26300,26300,26300,0
|
|
20241029,160200,11491141100,26300,26300,26300,26300,0
|
|
20241029,160100,11491141100,26300,26300,26300,26300,0
|
|
20241029,160000,11491141100,26300,26300,26300,26300,0
|
|
20241029,155900,11491141100,26300,26300,26300,26300,0
|
|
20241029,155800,11491141100,26300,26300,26300,26300,0
|
|
20241029,155700,11491141100,26300,26300,26300,26300,0
|
|
20241029,155600,11491141100,26300,26300,26300,26300,0
|
|
20241029,155500,11491141100,26300,26300,26300,26300,0
|
|
20241029,155400,11491141100,26300,26300,26300,26300,0
|
|
20241029,155300,11491141100,26300,26300,26300,26300,0
|
|
20241029,155200,11491141100,26300,26300,26300,26300,0
|
|
20241029,155100,11491141100,26300,26300,26300,26300,0
|
|
20241029,155000,11491141100,26300,26300,26300,26300,0
|
|
20241029,154900,11491141100,26300,26300,26300,26300,0
|
|
20241029,154800,11491141100,26300,26300,26300,26300,0
|
|
20241029,154700,11491141100,26300,26300,26300,26300,0
|
|
20241029,154600,11491141100,26300,26300,26300,26300,0
|
|
20241029,154500,11491141100,26300,26300,26300,26300,0
|
|
20241029,154400,11491141100,26300,26300,26300,26300,0
|
|
20241029,154300,11491141100,26300,26300,26300,26300,0
|
|
20241029,154200,11491141100,26300,26300,26300,26300,0
|
|
20241029,154100,11491141100,26300,26300,26300,26300,0
|
|
20241029,154000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,153900,11491141100,26300,26300,26300,26300,0
|
|
20241029,153800,11491141100,26300,26300,26300,26300,0
|
|
20241029,153700,11491141100,26300,26300,26300,26300,0
|
|
20241029,153600,11491141100,26300,26300,26300,26300,0
|
|
20241029,153500,11491141100,26300,26300,26300,26300,0
|
|
20241029,153400,11491141100,26300,26300,26300,26300,0
|
|
20241029,153300,11491141100,26300,26300,26300,26300,0
|
|
20241029,153200,11491141100,26300,26300,26300,26300,0
|
|
20241029,153100,11491141100,26300,26300,26300,26300,0
|
|
20241029,153000,11491141100,26300,26300,26300,26300,1062
|
|
20241029,152900,11463210500,26300,26300,26300,26300,0
|
|
20241029,152800,11463210500,26300,26300,26300,26300,0
|
|
20241029,152700,11463210500,26300,26300,26300,26300,0
|
|
20241029,152600,11463210500,26300,26300,26300,26300,0
|
|
20241029,152500,11463210500,26300,26300,26300,26300,0
|
|
20241029,152400,11463210500,26300,26300,26300,26300,0
|
|
20241029,152300,11463210500,26300,26300,26300,26300,0
|
|
20241029,152200,11463210500,26300,26300,26300,26300,0
|
|
20241029,152100,11463210500,26300,26300,26300,26300,0
|
|
20241029,152000,11463210500,26300,26300,26300,26300,0
|
|
20241029,151900,11463210500,26300,26400,26400,26300,748
|
|
20241029,151800,11443497300,26300,26350,26400,26300,350
|
|
20241029,151700,11434259650,26400,26350,26400,26300,605
|
|
20241029,151600,11418341450,26350,26300,26350,26250,765
|
|
20241029,151500,11398226550,26300,26250,26300,26250,418
|
|
20241029,151400,11387252800,26300,26300,26300,26250,30
|
|
20241029,151300,11386463900,26300,26350,26350,26300,297
|
|
20241029,151200,11378644700,26300,26300,26350,26300,204
|
|
20241029,151100,11373273450,26300,26300,26300,26300,369
|
|
20241029,151000,11363568750,26300,26300,26300,26250,767
|
|
20241029,150900,11343414450,26300,26250,26300,26250,1361
|
|
20241029,150800,11307678750,26300,26300,26350,26250,1230
|
|
20241029,150700,11275330550,26300,26250,26350,26250,524
|
|
20241029,150600,11261546250,26250,26350,26350,26250,220
|
|
20241029,150500,11255759500,26350,26300,26400,26300,374
|
|
20241029,150400,11245912750,26300,26300,26300,26250,382
|
|
20241029,150300,11235873100,26250,26300,26300,26200,520
|
|
20241029,150200,11222202150,26300,26250,26300,26250,696
|
|
20241029,150100,11203908050,26250,26200,26250,26200,448
|
|
20241029,150000,11192154550,26200,26250,26250,26200,284
|
|
20241029,145900,11184701800,26250,26250,26300,26250,233
|
|
20241029,145800,11178581900,26250,26300,26300,26250,572
|
|
20241029,145700,11163553700,26250,26300,26300,26250,515
|
|
20241029,145600,11150021450,26300,26300,26300,26250,261
|
|
20241029,145500,11143160600,26300,26300,26350,26300,254
|
|
20241029,145400,11136478150,26300,26350,26350,26250,799
|
|
20241029,145300,11115466850,26350,26400,26400,26300,383
|
|
20241029,145200,11105366500,26400,26350,26400,26350,131
|
|
20241029,145100,11101914200,26400,26400,26400,26350,434
|
|
20241029,145000,11090462550,26400,26400,26400,26350,261
|
|
20241029,144900,11083572300,26400,26400,26450,26400,263
|
|
20241029,144800,11076628650,26450,26450,26450,26400,297
|
|
20241029,144700,11068774150,26450,26450,26500,26450,465
|
|
20241029,144600,11056464350,26450,26450,26450,26400,345
|
|
20241029,144500,11047355200,26450,26450,26500,26450,220
|
|
20241029,144400,11041528800,26450,26350,26500,26300,5310
|
|
20241029,144300,10901050400,26300,26250,26350,26250,396
|
|
20241029,144200,10890638600,26300,26300,26300,26300,240
|
|
20241029,144100,10884326600,26250,26300,26300,26250,395
|
|
20241029,144000,10873948050,26300,26350,26350,26250,1524
|
|
20241029,143900,10833920250,26350,26350,26350,26250,318
|
|
20241029,143800,10825556900,26300,26300,26300,26250,243
|
|
20241029,143700,10819170900,26300,26300,26350,26300,408
|
|
20241029,143600,10808430600,26350,26400,26400,26350,394
|
|
20241029,143500,10798035300,26300,26150,26400,26150,867
|
|
20241029,143400,10775265450,26150,26200,26250,26150,790
|
|
20241029,143300,10754576900,26200,26250,26250,26150,440
|
|
20241029,143200,10743034850,26250,26200,26300,26150,1424
|
|
20241029,143100,10705747550,26200,26300,26300,26200,1533
|
|
20241029,143000,10665546250,26300,26300,26350,26250,1744
|
|
20241029,142900,10619740950,26350,26300,26350,26300,322
|
|
20241029,142800,10611258100,26350,26350,26350,26300,301
|
|
20241029,142700,10603333350,26350,26300,26350,26250,275
|
|
20241029,142600,10596098300,26300,26300,26300,26250,279
|
|
20241029,142500,10588763350,26350,26300,26350,26200,655
|
|
20241029,142400,10571550400,26300,26300,26350,26250,683
|
|
20241029,142300,10553576900,26250,26250,26300,26200,503
|
|
20241029,142200,10540372700,26250,26250,26300,26200,568
|
|
20241029,142100,10525456500,26250,26300,26300,26200,1168
|
|
20241029,142000,10494791550,26300,26350,26350,26300,3048
|
|
20241029,141900,10414623000,26400,26400,26400,26350,287
|
|
20241029,141800,10407051750,26400,26400,26400,26350,473
|
|
20241029,141700,10394571300,26400,26400,26400,26350,819
|
|
20241029,141600,10372959350,26450,26400,26500,26400,357
|
|
20241029,141500,10363518600,26400,26450,26500,26400,340
|
|
20241029,141400,10354522000,26500,26500,26550,26450,403
|
|
20241029,141300,10343842900,26450,26500,26550,26450,510
|
|
20241029,141200,10330324550,26500,26550,26600,26500,516
|
|
20241029,141100,10316624750,26550,26600,26600,26550,731
|
|
20241029,141000,10297185700,26600,26600,26650,26550,324
|
|
20241029,140900,10288562900,26550,26550,26550,26500,504
|
|
20241029,140800,10275190350,26550,26400,26550,26400,1708
|
|
20241029,140700,10230078000,26350,26450,26500,26350,1952
|
|
20241029,140600,10178507700,26450,26450,26500,26450,745
|
|
20241029,140500,10158776200,26450,26600,26600,26450,3784
|
|
20241029,140400,10058418400,26550,26600,26650,26550,709
|
|
20241029,140300,10039550750,26600,26550,26650,26550,406
|
|
20241029,140200,10028752700,26600,26600,26650,26550,3160
|
|
20241029,140100,9944692800,26600,26650,26700,26600,265
|
|
20241029,140000,9937627050,26650,26700,26700,26650,345
|
|
20241029,135900,9928422500,26700,26700,26700,26650,1154
|
|
20241029,135800,9897663450,26650,26700,26700,26650,480
|
|
20241029,135700,9884862700,26700,26700,26700,26650,60
|
|
20241029,135600,9883260800,26700,26700,26700,26650,444
|
|
20241029,135500,9871409300,26750,26700,26750,26650,458
|
|
20241029,135400,9859190900,26700,26650,26700,26600,347
|
|
20241029,135300,9849940650,26600,26650,26650,26600,312
|
|
20241029,135200,9841632300,26650,26650,26700,26600,441
|
|
20241029,135100,9829885400,26650,26600,26650,26600,465
|
|
20241029,135000,9817506650,26600,26700,26700,26600,1013
|
|
20241029,134900,9790535350,26700,26700,26750,26650,353
|
|
20241029,134800,9781112200,26650,26700,26700,26600,286
|
|
20241029,134700,9773485900,26650,26700,26700,26650,572
|
|
20241029,134600,9758237450,26650,26700,26700,26600,3382
|
|
20241029,134500,9668096500,26700,26700,26750,26700,421
|
|
20241029,134400,9656839600,26700,26750,26800,26700,515
|
|
20241029,134300,9643053500,26800,26800,26800,26700,201
|
|
20241029,134200,9637674750,26800,26850,26850,26800,564
|
|
20241029,134100,9622552600,26850,26900,26900,26800,402
|
|
20241029,134000,9611753350,26900,26850,26900,26800,404
|
|
20241029,133900,9600896650,26850,26850,26900,26800,296
|
|
20241029,133800,9592950200,26850,26850,26900,26800,441
|
|
20241029,133700,9581102850,26900,26850,26900,26850,213
|
|
20241029,133600,9575379450,26850,26850,26900,26850,162
|
|
20241029,133500,9571028200,26850,26900,26900,26800,219
|
|
20241029,133400,9565151950,26900,26900,26950,26900,418
|
|
20241029,133300,9553906500,26900,26950,26950,26850,261
|
|
20241029,133200,9546885250,26950,26900,26950,26850,290
|
|
20241029,133100,9539081200,26900,26900,26950,26750,1049
|
|
20241029,133000,9510861300,26900,26700,26900,26700,1387
|
|
20241029,132900,9473609800,26700,26750,26850,26700,377
|
|
20241029,132800,9463516100,26750,26750,26800,26750,327
|
|
20241029,132700,9454763050,26750,26800,26800,26750,178
|
|
20241029,132600,9449992900,26800,26700,26800,26700,810
|
|
20241029,132500,9428330550,26700,26700,26700,26650,176
|
|
20241029,132400,9423632400,26750,26700,26750,26700,325
|
|
20241029,132300,9414944850,26700,26700,26750,26650,333
|
|
20241029,132200,9406054850,26700,26700,26700,26650,411
|
|
20241029,132100,9395086250,26750,26750,26750,26650,273
|
|
20241029,132000,9387798600,26700,26750,26750,26700,346
|
|
20241029,131900,9378552300,26700,26700,26750,26650,378
|
|
20241029,131800,9368447300,26700,26700,26750,26700,271
|
|
20241029,131700,9361203300,26700,26700,26750,26700,661
|
|
20241029,131600,9343527200,26700,26650,26750,26650,286
|
|
20241029,131500,9335886350,26650,26650,26700,26650,502
|
|
20241029,131400,9322494750,26650,26700,26700,26650,245
|
|
20241029,131300,9315958350,26700,26700,26700,26650,290
|
|
20241029,131200,9308221150,26700,26750,26750,26650,859
|
|
20241029,131100,9285303150,26700,26750,26750,26650,193
|
|
20241029,131000,9280150950,26750,26650,26750,26650,285
|
|
20241029,130900,9272538700,26650,26650,26750,26650,385
|
|
20241029,130800,9262257950,26700,26650,26700,26650,514
|
|
20241029,130700,9248553450,26650,26650,26700,26650,1372
|
|
20241029,130600,9211983150,26650,26700,26750,26650,1051
|
|
20241029,130500,9183913150,26700,26750,26750,26700,1234
|
|
20241029,130400,9150904800,26750,26750,26800,26700,1391
|
|
20241029,130300,9113688850,26800,26750,26800,26750,260
|
|
20241029,130200,9106728700,26750,26750,26800,26750,346
|
|
20241029,130100,9097460450,26800,26850,26850,26750,563
|
|
20241029,130000,9082377900,26850,26850,26900,26800,3011
|
|
20241029,125900,9001600700,26850,26900,26950,26850,346
|
|
20241029,125800,8992291350,26950,26900,26950,26900,330
|
|
20241029,125700,8983409150,26950,26900,26950,26850,372
|
|
20241029,125600,8973388700,26900,26900,26950,26850,411
|
|
20241029,125500,8962326600,26950,26950,26950,26900,338
|
|
20241029,125400,8953221500,26900,26900,26950,26900,333
|
|
20241029,125300,8944252450,26900,26900,26950,26900,209
|
|
20241029,125200,8938629450,26850,26900,26900,26850,193
|
|
20241029,125100,8933444600,26900,26950,26950,26800,1880
|
|
20241029,125000,8882951200,26950,26950,26950,26900,329
|
|
20241029,124900,8874087750,26950,27000,27000,26950,300
|
|
20241029,124800,8865990800,27000,26900,27000,26900,728
|
|
20241029,124700,8846382650,26900,27000,27000,26850,1249
|
|
20241029,124600,8812770900,26900,26900,27000,26900,718
|
|
20241029,124500,8793438300,26950,27050,27050,26950,1153
|
|
20241029,124400,8762350650,27000,27000,27050,26950,355
|
|
20241029,124300,8752758200,27050,27000,27050,26950,637
|
|
20241029,124200,8735550850,27050,27050,27050,27000,445
|
|
20241029,124100,8723520950,27050,27050,27050,27000,169
|
|
20241029,124000,8718952250,27050,27050,27050,27000,177
|
|
20241029,123900,8714167400,27050,27050,27050,27000,483
|
|
20241029,123800,8701110750,27050,27050,27050,27000,373
|
|
20241029,123700,8691021650,27000,27000,27050,27000,274
|
|
20241029,123600,8683623000,27050,27000,27050,26950,380
|
|
20241029,123500,8673366350,27000,27000,27050,27000,306
|
|
20241029,123400,8665095500,27000,27050,27050,27000,504
|
|
20241029,123300,8651472650,27050,27000,27050,27000,285
|
|
20241029,123200,8643767250,27000,27000,27100,27000,363
|
|
20241029,123100,8633950050,27000,27000,27000,26950,393
|
|
20241029,123000,8623341800,27000,27050,27050,26950,170
|
|
20241029,122900,8618753750,27050,27050,27050,26950,629
|
|
20241029,122800,8601764600,27050,26950,27050,26950,224
|
|
20241029,122700,8595711950,26950,27000,27050,26950,619
|
|
20241029,122600,8579002600,27000,26950,27000,26950,437
|
|
20241029,122500,8567217400,27000,27050,27050,27000,250
|
|
20241029,122400,8560457050,27050,27000,27050,26950,731
|
|
20241029,122300,8540706350,27050,27050,27050,27000,210
|
|
20241029,122200,8535026500,27050,27000,27050,27000,318
|
|
20241029,122100,8526432500,27000,27050,27050,26950,266
|
|
20241029,122000,8519238450,27050,27000,27050,26950,368
|
|
20241029,121900,8509300550,27000,27050,27050,27000,246
|
|
20241029,121800,8502650950,27000,26950,27000,26950,292
|
|
20241029,121700,8494777100,27000,26950,27000,26900,520
|
|
20241029,121600,8480760650,26900,26950,27050,26900,441
|
|
20241029,121500,8468865100,26900,26950,26950,26900,296
|
|
20241029,121400,8460892350,26900,27000,27000,26900,737
|
|
20241029,121300,8441027450,27000,27000,27050,26950,427
|
|
20241029,121200,8429488450,26950,27050,27050,26950,332
|
|
20241029,121100,8420519050,27050,26950,27050,26900,367
|
|
20241029,121000,8410620050,27000,26950,27000,26900,306
|
|
20241029,120900,8402363200,26900,27000,27000,26900,498
|
|
20241029,120800,8388946600,27000,27100,27100,26850,816
|
|
20241029,120700,8366975950,27100,27050,27100,27050,279
|
|
20241029,120600,8359418900,27100,27000,27100,27000,484
|
|
20241029,120500,8346320700,27000,27150,27150,26900,4439
|
|
20241029,120400,8226550800,27150,27100,27200,27100,334
|
|
20241029,120300,8217481350,27100,27150,27200,27100,238
|
|
20241029,120200,8211014950,27150,27200,27200,27150,379
|
|
20241029,120100,8200707100,27150,27100,27200,27100,314
|
|
20241029,120000,8192180400,27150,27150,27200,27100,370
|
|
20241029,115900,8182127800,27100,27150,27200,27100,224
|
|
20241029,115800,8176042600,27150,27100,27200,27100,257
|
|
20241029,115700,8169060200,27150,27150,27150,27100,910
|
|
20241029,115600,8144379850,27150,27100,27150,27100,249
|
|
20241029,115500,8137624100,27150,27150,27150,27100,407
|
|
20241029,115400,8126578300,27150,27100,27150,27050,509
|
|
20241029,115300,8112762850,27150,27200,27200,27150,240
|
|
20241029,115200,8106245750,27200,27150,27200,27100,305
|
|
20241029,115100,8097963950,27150,27100,27200,27100,371
|
|
20241029,115000,8087880700,27100,27150,27200,27100,360
|
|
20241029,114900,8078099550,27150,27100,27200,27100,233
|
|
20241029,114800,8071772200,27150,27150,27200,27150,375
|
|
20241029,114700,8061585650,27150,27050,27200,27050,343
|
|
20241029,114600,8052268700,27100,27050,27100,27050,287
|
|
20241029,114500,8044497050,27100,27050,27100,27050,402
|
|
20241029,114400,8033604050,27100,27100,27100,27050,292
|
|
20241029,114300,8025696550,27100,27150,27150,27050,496
|
|
20241029,114200,8012250350,27100,27150,27150,27100,288
|
|
20241029,114100,8004435200,27100,27100,27200,27100,399
|
|
20241029,114000,7993607500,27150,27200,27200,27100,440
|
|
20241029,113900,7981645500,27200,27100,27200,27050,331
|
|
20241029,113800,7972664000,27150,27050,27150,27050,602
|
|
20241029,113700,7956336200,27050,27100,27150,27050,381
|
|
20241029,113600,7946004500,27150,27150,27150,27150,268
|
|
20241029,113500,7938728300,27150,27150,27150,27100,178
|
|
20241029,113400,7933895700,27250,27150,27250,27100,332
|
|
20241029,113300,7924871050,27200,27200,27200,27050,293
|
|
20241029,113200,7916915400,27200,27150,27200,27150,298
|
|
20241029,113100,7908809900,27200,27250,27300,27200,982
|
|
20241029,113000,7882046300,27200,27200,27250,27150,690
|
|
20241029,112900,7863290500,27150,27200,27200,27150,419
|
|
20241029,112800,7851897250,27200,27250,27300,27200,512
|
|
20241029,112700,7837947650,27250,27250,27300,27200,378
|
|
20241029,112600,7827646500,27200,27150,27300,27150,1251
|
|
20241029,112500,7793572600,27100,27100,27250,27100,1141
|
|
20241029,112400,7762546450,27100,27050,27200,27050,399
|
|
20241029,112300,7751725800,27150,27150,27150,27100,664
|
|
20241029,112200,7733710200,27100,27100,27100,27000,229
|
|
20241029,112100,7727513050,27100,27000,27100,27000,482
|
|
20241029,112000,7714483900,27000,27050,27050,26950,301
|
|
20241029,111900,7706358200,27000,27000,27050,27000,341
|
|
20241029,111800,7697146850,27050,27000,27050,26900,690
|
|
20241029,111700,7678527600,27000,27000,27050,26950,451
|
|
20241029,111600,7666347200,27000,27000,27100,27000,483
|
|
20241029,111500,7653289600,27000,27100,27100,27000,205
|
|
20241029,111400,7647741450,27100,27150,27150,27050,680
|
|
20241029,111300,7629303400,27100,27100,27150,27100,288
|
|
20241029,111200,7621490300,27150,27100,27150,27050,449
|
|
20241029,111100,7609312700,27100,27100,27150,27050,178
|
|
20241029,111000,7604485350,27100,27100,27150,27050,451
|
|
20241029,110900,7592250700,27100,27100,27150,27100,217
|
|
20241029,110800,7586363700,27150,27100,27150,27050,365
|
|
20241029,110700,7576461400,27100,27100,27150,27100,626
|
|
20241029,110600,7559488250,27100,27100,27100,27050,477
|
|
20241029,110500,7546563900,27050,27050,27050,27000,724
|
|
20241029,110400,7526997300,27000,27000,27050,27000,261
|
|
20241029,110300,7519942650,26950,26950,27000,26900,498
|
|
20241029,110200,7506517050,26900,26900,26950,26900,206
|
|
20241029,110100,7500974900,26950,27000,27000,26900,492
|
|
20241029,110000,7487707050,26950,26950,26950,26900,429
|
|
20241029,105900,7476160950,27000,26950,27000,26800,1119
|
|
20241029,105800,7446049800,26900,27050,27050,26800,2059
|
|
20241029,105700,7390669050,27050,27000,27050,27000,497
|
|
20241029,105600,7377237900,27000,27050,27050,27000,541
|
|
20241029,105500,7362610000,27000,27050,27100,27000,686
|
|
20241029,105400,7344070800,27100,27050,27100,27050,1198
|
|
20241029,105300,7311651450,27050,27200,27250,27050,2706
|
|
20241029,105200,7238228350,27250,27250,27350,27250,2958
|
|
20241029,105100,7157604500,27300,27300,27350,27300,292
|
|
20241029,105000,7149631450,27300,27250,27300,27250,353
|
|
20241029,104900,7140001250,27300,27300,27300,27250,417
|
|
20241029,104800,7128618000,27350,27300,27350,27250,439
|
|
20241029,104700,7116624250,27300,27400,27400,27300,575
|
|
20241029,104600,7100903450,27400,27400,27450,27350,1048
|
|
20241029,104500,7072195250,27400,27400,27450,27350,476
|
|
20241029,104400,7059140900,27400,27450,27450,27400,543
|
|
20241029,104300,7044249250,27450,27500,27500,27400,488
|
|
20241029,104200,7030850800,27450,27450,27500,27400,1923
|
|
20241029,104100,6978066750,27450,27450,27450,27350,530
|
|
20241029,104000,6963525200,27450,27400,27450,27350,648
|
|
20241029,103900,6945757650,27400,27350,27400,27350,293
|
|
20241029,103800,6937733600,27300,27250,27350,27250,1319
|
|
20241029,103700,6901720950,27300,27350,27400,27300,999
|
|
20241029,103600,6874416950,27400,27350,27400,27350,306
|
|
20241029,103500,6866035500,27400,27400,27450,27350,608
|
|
20241029,103400,6849372700,27350,27400,27450,27350,754
|
|
20241029,103300,6828705450,27400,27350,27400,27350,1048
|
|
20241029,103200,6799999200,27350,27350,27400,27300,318
|
|
20241029,103100,6791294800,27350,27350,27350,27300,464
|
|
20241029,103000,6778612050,27300,27350,27350,27250,326
|
|
20241029,102900,6769704400,27350,27350,27350,27250,633
|
|
20241029,102800,6752415700,27350,27300,27350,27300,748
|
|
20241029,102700,6731975650,27250,27250,27300,27200,265
|
|
20241029,102600,6724750100,27250,27250,27300,27200,622
|
|
20241029,102500,6707786750,27250,27200,27300,27200,534
|
|
20241029,102400,6693241350,27200,27250,27300,27200,583
|
|
20241029,102300,6677349150,27250,27250,27300,27200,499
|
|
20241029,102200,6663745250,27250,27250,27250,27200,412
|
|
20241029,102100,6652519650,27200,27200,27250,27200,541
|
|
20241029,102000,6637789700,27200,27200,27250,27150,766
|
|
20241029,101900,6616956950,27150,27100,27200,27100,769
|
|
20241029,101800,6596075850,27150,27200,27200,27100,1511
|
|
20241029,101700,6555048600,27250,27200,27250,27150,603
|
|
20241029,101600,6538642300,27250,27200,27250,27150,455
|
|
20241029,101500,6526267900,27200,27100,27200,27100,607
|
|
20241029,101400,6509773600,27150,27150,27250,27100,862
|
|
20241029,101300,6486331500,27050,27300,27300,27050,3236
|
|
20241029,101200,6398487500,27300,27300,27350,27300,398
|
|
20241029,101100,6387612700,27350,27350,27350,27300,903
|
|
20241029,101000,6362924150,27350,27350,27350,27300,306
|
|
20241029,100900,6354559250,27300,27250,27350,27250,341
|
|
20241029,100800,6345255350,27250,27250,27350,27250,719
|
|
20241029,100700,6325627800,27300,27350,27350,27250,654
|
|
20241029,100600,6307793600,27350,27300,27400,27300,540
|
|
20241029,100500,6293024350,27350,27350,27400,27300,145
|
|
20241029,100400,6289059550,27400,27300,27400,27300,398
|
|
20241029,100300,6278175050,27300,27400,27450,27300,2274
|
|
20241029,100200,6216047650,27450,27450,27500,27250,3247
|
|
20241029,100100,6126979800,27300,27350,27400,27250,2429
|
|
20241029,100000,6060664650,27400,27350,27400,27300,562
|
|
20241029,095900,6045288850,27350,27300,27400,27300,593
|
|
20241029,095800,6029070750,27300,27300,27350,27250,848
|
|
20241029,095700,6005913300,27250,27250,27350,27200,994
|
|
20241029,095600,5978832000,27250,27350,27350,27200,1194
|
|
20241029,095500,5946324350,27350,27400,27500,27250,7130
|
|
20241029,095400,5750812300,27400,27300,27400,27250,663
|
|
20241029,095300,5732710600,27350,27350,27400,27250,8406
|
|
20241029,095200,5503012600,27350,27450,27600,27350,2628
|
|
20241029,095100,5430918000,27450,27600,27650,27450,3453
|
|
20241029,095000,5335782150,27600,27650,27650,27600,732
|
|
20241029,094900,5315563050,27650,27550,27750,27500,7796
|
|
20241029,094800,5100005750,27550,27500,27550,27450,1202
|
|
20241029,094700,5066976150,27500,27600,27600,27450,959
|
|
20241029,094600,5040575150,27600,27650,27700,27600,1521
|
|
20241029,094500,4998487600,27700,27450,27700,27450,2055
|
|
20241029,094400,4941749350,27550,27550,27600,27450,3028
|
|
20241029,094300,4858479600,27600,27600,27600,27550,726
|
|
20241029,094200,4838455000,27600,27500,27650,27400,2870
|
|
20241029,094100,4759378150,27450,27300,27450,27250,1815
|
|
20241029,094000,4709710700,27300,27350,27400,27250,1396
|
|
20241029,093900,4671549750,27350,27500,27500,27350,3085
|
|
20241029,093800,4586953750,27550,27250,27550,27250,6866
|
|
20241029,093700,4398403700,27300,27300,27400,27250,2415
|
|
20241029,093600,4332386000,27250,27350,27400,27250,3307
|
|
20241029,093500,4242025850,27250,27100,27350,27100,2897
|
|
20241029,093400,4163044750,27150,27050,27150,27050,677
|
|
20241029,093300,4144704550,27100,27050,27100,27000,620
|
|
20241029,093200,4127947200,27000,26900,27050,26900,2470
|
|
20241029,093100,4061324050,26950,27050,27050,26800,716
|
|
20241029,093000,4042056400,27050,27100,27150,26900,2682
|
|
20241029,092900,3969534200,27100,26900,27150,26900,3862
|
|
20241029,092800,3864993950,26900,26800,27000,26800,742
|
|
20241029,092700,3845005650,26800,26850,26950,26700,1016
|
|
20241029,092600,3817703950,26800,26700,26800,26600,1627
|
|
20241029,092500,3774205750,26700,26950,27000,26700,1137
|
|
20241029,092400,3743648050,26950,26800,27000,26750,2657
|
|
20241029,092300,3672196050,26750,26600,26750,26600,1951
|
|
20241029,092200,3620084250,26600,26400,26600,26350,3620
|
|
20241029,092100,3524171550,26350,26250,26450,26200,1014
|
|
20241029,092000,3497465150,26250,26300,26400,26250,3990
|
|
20241029,091900,3392554650,26300,26300,26400,26300,1545
|
|
20241029,091800,3351862600,26300,26250,26350,26200,3064
|
|
20241029,091700,3271448850,26300,26300,26300,26200,1298
|
|
20241029,091600,3237358900,26300,26550,26550,26300,3430
|
|
20241029,091500,3146867900,26500,26550,26600,26450,1095
|
|
20241029,091400,3117818400,26600,26500,26600,26350,2127
|
|
20241029,091300,3061598750,26500,26500,26550,26500,1073
|
|
20241029,091200,3033155650,26500,26500,26550,26400,1756
|
|
20241029,091100,2986635750,26550,26600,26650,26450,5302
|
|
20241029,091000,2845864200,26650,26800,26850,26600,4844
|
|
20241029,090900,2716397700,26700,27000,27000,26650,6544
|
|
20241029,090800,2541166800,26950,26900,27000,26900,2143
|
|
20241029,090700,2483445000,26950,27300,27300,26900,5447
|
|
20241029,090600,2336016550,27300,27250,27350,27150,4059
|
|
20241029,090500,2225458200,27350,27100,27350,27050,5429
|
|
20241029,090400,2077791450,27100,27100,27150,26800,8127
|
|
20241029,090300,1858677750,27050,27350,27500,27000,7855
|
|
20241029,090200,1644346650,27300,27800,27850,27250,14190
|
|
20241029,090100,1254581750,27850,27750,27850,27550,13100
|
|
20241029,090000,891426400,27700,27200,27850,27200,32451
|