596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,185200,4722150550,42750,42750,42750,42750,0
|
|
20241028,185100,4722150550,42750,42750,42750,42750,0
|
|
20241028,185000,4722150550,42750,42750,42750,42750,0
|
|
20241028,184900,4722150550,42750,42750,42750,42750,0
|
|
20241028,184800,4722150550,42750,42750,42750,42750,0
|
|
20241028,184700,4722150550,42750,42750,42750,42750,0
|
|
20241028,184600,4722150550,42750,42750,42750,42750,0
|
|
20241028,184500,4722150550,42750,42750,42750,42750,0
|
|
20241028,184400,4722150550,42750,42750,42750,42750,0
|
|
20241028,184300,4722150550,42750,42750,42750,42750,0
|
|
20241028,184200,4722150550,42750,42750,42750,42750,0
|
|
20241028,184100,4722150550,42750,42750,42750,42750,0
|
|
20241028,184000,4722150550,42750,42750,42750,42750,0
|
|
20241028,183900,4722150550,42750,42750,42750,42750,0
|
|
20241028,183800,4722150550,42750,42750,42750,42750,0
|
|
20241028,183700,4722150550,42750,42750,42750,42750,0
|
|
20241028,183600,4722150550,42750,42750,42750,42750,0
|
|
20241028,183500,4722150550,42750,42750,42750,42750,0
|
|
20241028,183400,4722150550,42750,42750,42750,42750,0
|
|
20241028,183300,4722150550,42750,42750,42750,42750,0
|
|
20241028,183200,4722150550,42750,42750,42750,42750,0
|
|
20241028,183100,4722150550,42750,42750,42750,42750,0
|
|
20241028,183000,4722150550,42750,42750,42750,42750,0
|
|
20241028,182900,4722150550,42750,42750,42750,42750,0
|
|
20241028,182800,4722150550,42750,42750,42750,42750,0
|
|
20241028,182700,4722150550,42750,42750,42750,42750,0
|
|
20241028,182600,4722150550,42750,42750,42750,42750,0
|
|
20241028,182500,4722150550,42750,42750,42750,42750,0
|
|
20241028,182400,4722150550,42750,42750,42750,42750,0
|
|
20241028,182300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,182200,4722150550,42750,42750,42750,42750,0
|
|
20241028,182100,4722150550,42750,42750,42750,42750,0
|
|
20241028,182000,4722150550,42750,42750,42750,42750,0
|
|
20241028,181900,4722150550,42750,42750,42750,42750,0
|
|
20241028,181800,4722150550,42750,42750,42750,42750,0
|
|
20241028,181700,4722150550,42750,42750,42750,42750,0
|
|
20241028,181600,4722150550,42750,42750,42750,42750,0
|
|
20241028,181500,4722150550,42750,42750,42750,42750,0
|
|
20241028,181400,4722150550,42750,42750,42750,42750,0
|
|
20241028,181300,4722150550,42750,42750,42750,42750,0
|
|
20241028,181200,4722150550,42750,42750,42750,42750,0
|
|
20241028,181100,4722150550,42750,42750,42750,42750,0
|
|
20241028,181000,4722150550,42750,42750,42750,42750,0
|
|
20241028,180900,4722150550,42750,42750,42750,42750,0
|
|
20241028,180800,4722150550,42750,42750,42750,42750,0
|
|
20241028,180700,4722150550,42750,42750,42750,42750,0
|
|
20241028,180600,4722150550,42750,42750,42750,42750,0
|
|
20241028,180500,4722150550,42750,42750,42750,42750,0
|
|
20241028,180400,4722150550,42750,42750,42750,42750,0
|
|
20241028,180300,4722150550,42750,42750,42750,42750,0
|
|
20241028,180200,4722150550,42750,42750,42750,42750,0
|
|
20241028,180100,4722150550,42750,42750,42750,42750,0
|
|
20241028,180000,4722150550,42750,42750,42750,42750,0
|
|
20241028,175900,4722150550,42750,42750,42750,42750,0
|
|
20241028,175800,4722150550,42750,42750,42750,42750,0
|
|
20241028,175700,4722150550,42750,42750,42750,42750,0
|
|
20241028,175600,4722150550,42750,42750,42750,42750,0
|
|
20241028,175500,4722150550,42750,42750,42750,42750,0
|
|
20241028,175400,4722150550,42750,42750,42750,42750,0
|
|
20241028,175300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,175200,4722150550,42750,42750,42750,42750,0
|
|
20241028,175100,4722150550,42750,42750,42750,42750,0
|
|
20241028,175000,4722150550,42750,42750,42750,42750,0
|
|
20241028,174900,4722150550,42750,42750,42750,42750,0
|
|
20241028,174800,4722150550,42750,42750,42750,42750,0
|
|
20241028,174700,4722150550,42750,42750,42750,42750,0
|
|
20241028,174600,4722150550,42750,42750,42750,42750,0
|
|
20241028,174500,4722150550,42750,42750,42750,42750,0
|
|
20241028,174400,4722150550,42750,42750,42750,42750,0
|
|
20241028,174300,4722150550,42750,42750,42750,42750,0
|
|
20241028,174200,4722150550,42750,42750,42750,42750,0
|
|
20241028,174100,4722150550,42750,42750,42750,42750,0
|
|
20241028,174000,4722150550,42750,42750,42750,42750,0
|
|
20241028,173900,4722150550,42750,42750,42750,42750,0
|
|
20241028,173800,4722150550,42750,42750,42750,42750,0
|
|
20241028,173700,4722150550,42750,42750,42750,42750,0
|
|
20241028,173600,4722150550,42750,42750,42750,42750,0
|
|
20241028,173500,4722150550,42750,42750,42750,42750,0
|
|
20241028,173400,4722150550,42750,42750,42750,42750,0
|
|
20241028,173300,4722150550,42750,42750,42750,42750,0
|
|
20241028,173200,4722150550,42750,42750,42750,42750,0
|
|
20241028,173100,4722150550,42750,42750,42750,42750,0
|
|
20241028,173000,4722150550,42750,42750,42750,42750,0
|
|
20241028,172900,4722150550,42750,42750,42750,42750,0
|
|
20241028,172800,4722150550,42750,42750,42750,42750,0
|
|
20241028,172700,4722150550,42750,42750,42750,42750,0
|
|
20241028,172600,4722150550,42750,42750,42750,42750,0
|
|
20241028,172500,4722150550,42750,42750,42750,42750,0
|
|
20241028,172400,4722150550,42750,42750,42750,42750,0
|
|
20241028,172300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,172200,4722150550,42750,42750,42750,42750,0
|
|
20241028,172100,4722150550,42750,42750,42750,42750,0
|
|
20241028,172000,4722150550,42750,42750,42750,42750,0
|
|
20241028,171900,4722150550,42750,42750,42750,42750,0
|
|
20241028,171800,4722150550,42750,42750,42750,42750,0
|
|
20241028,171700,4722150550,42750,42750,42750,42750,0
|
|
20241028,171600,4722150550,42750,42750,42750,42750,0
|
|
20241028,171500,4722150550,42750,42750,42750,42750,0
|
|
20241028,171400,4722150550,42750,42750,42750,42750,0
|
|
20241028,171300,4722150550,42750,42750,42750,42750,0
|
|
20241028,171200,4722150550,42750,42750,42750,42750,0
|
|
20241028,171100,4722150550,42750,42750,42750,42750,0
|
|
20241028,171000,4722150550,42750,42750,42750,42750,0
|
|
20241028,170900,4722150550,42750,42750,42750,42750,0
|
|
20241028,170800,4722150550,42750,42750,42750,42750,0
|
|
20241028,170700,4722150550,42750,42750,42750,42750,0
|
|
20241028,170600,4722150550,42750,42750,42750,42750,0
|
|
20241028,170500,4722150550,42750,42750,42750,42750,0
|
|
20241028,170400,4722150550,42750,42750,42750,42750,0
|
|
20241028,170300,4722150550,42750,42750,42750,42750,0
|
|
20241028,170200,4722150550,42750,42750,42750,42750,0
|
|
20241028,170100,4722150550,42750,42750,42750,42750,0
|
|
20241028,170000,4722150550,42750,42750,42750,42750,0
|
|
20241028,165900,4722150550,42750,42750,42750,42750,0
|
|
20241028,165800,4722150550,42750,42750,42750,42750,0
|
|
20241028,165700,4722150550,42750,42750,42750,42750,0
|
|
20241028,165600,4722150550,42750,42750,42750,42750,0
|
|
20241028,165500,4722150550,42750,42750,42750,42750,0
|
|
20241028,165400,4722150550,42750,42750,42750,42750,0
|
|
20241028,165300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,165200,4722150550,42750,42750,42750,42750,0
|
|
20241028,165100,4722150550,42750,42750,42750,42750,0
|
|
20241028,165000,4722150550,42750,42750,42750,42750,0
|
|
20241028,164900,4722150550,42750,42750,42750,42750,0
|
|
20241028,164800,4722150550,42750,42750,42750,42750,0
|
|
20241028,164700,4722150550,42750,42750,42750,42750,0
|
|
20241028,164600,4722150550,42750,42750,42750,42750,0
|
|
20241028,164500,4722150550,42750,42750,42750,42750,0
|
|
20241028,164400,4722150550,42750,42750,42750,42750,0
|
|
20241028,164300,4722150550,42750,42750,42750,42750,0
|
|
20241028,164200,4722150550,42750,42750,42750,42750,0
|
|
20241028,164100,4722150550,42750,42750,42750,42750,0
|
|
20241028,164000,4722150550,42750,42750,42750,42750,0
|
|
20241028,163900,4722150550,42750,42750,42750,42750,0
|
|
20241028,163800,4722150550,42750,42750,42750,42750,0
|
|
20241028,163700,4722150550,42750,42750,42750,42750,0
|
|
20241028,163600,4722150550,42750,42750,42750,42750,0
|
|
20241028,163500,4722150550,42750,42750,42750,42750,0
|
|
20241028,163400,4722150550,42750,42750,42750,42750,0
|
|
20241028,163300,4722150550,42750,42750,42750,42750,0
|
|
20241028,163200,4722150550,42750,42750,42750,42750,0
|
|
20241028,163100,4722150550,42750,42750,42750,42750,0
|
|
20241028,163000,4722150550,42750,42750,42750,42750,0
|
|
20241028,162900,4722150550,42750,42750,42750,42750,0
|
|
20241028,162800,4722150550,42750,42750,42750,42750,0
|
|
20241028,162700,4722150550,42750,42750,42750,42750,0
|
|
20241028,162600,4722150550,42750,42750,42750,42750,0
|
|
20241028,162500,4722150550,42750,42750,42750,42750,0
|
|
20241028,162400,4722150550,42750,42750,42750,42750,0
|
|
20241028,162300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,162200,4722150550,42750,42750,42750,42750,0
|
|
20241028,162100,4722150550,42750,42750,42750,42750,0
|
|
20241028,162000,4722150550,42750,42750,42750,42750,0
|
|
20241028,161900,4722150550,42750,42750,42750,42750,0
|
|
20241028,161800,4722150550,42750,42750,42750,42750,0
|
|
20241028,161700,4722150550,42750,42750,42750,42750,0
|
|
20241028,161600,4722150550,42750,42750,42750,42750,0
|
|
20241028,161500,4722150550,42750,42750,42750,42750,0
|
|
20241028,161400,4722150550,42750,42750,42750,42750,0
|
|
20241028,161300,4722150550,42750,42750,42750,42750,0
|
|
20241028,161200,4722150550,42750,42750,42750,42750,0
|
|
20241028,161100,4722150550,42750,42750,42750,42750,0
|
|
20241028,161000,4722150550,42750,42750,42750,42750,0
|
|
20241028,160900,4722150550,42750,42750,42750,42750,0
|
|
20241028,160800,4722150550,42750,42750,42750,42750,0
|
|
20241028,160700,4722150550,42750,42750,42750,42750,0
|
|
20241028,160600,4722150550,42750,42750,42750,42750,0
|
|
20241028,160500,4722150550,42750,42750,42750,42750,0
|
|
20241028,160400,4722150550,42750,42750,42750,42750,0
|
|
20241028,160300,4722150550,42750,42750,42750,42750,0
|
|
20241028,160200,4722150550,42750,42750,42750,42750,0
|
|
20241028,160100,4722150550,42750,42750,42750,42750,0
|
|
20241028,160000,4722150550,42750,42750,42750,42750,0
|
|
20241028,155900,4722150550,42750,42750,42750,42750,0
|
|
20241028,155800,4722150550,42750,42750,42750,42750,0
|
|
20241028,155700,4722150550,42750,42750,42750,42750,0
|
|
20241028,155600,4722150550,42750,42750,42750,42750,0
|
|
20241028,155500,4722150550,42750,42750,42750,42750,0
|
|
20241028,155400,4722150550,42750,42750,42750,42750,0
|
|
20241028,155300,4722150550,42750,42750,42750,42750,3548
|
|
20241028,155200,4722150550,42750,42750,42750,42750,0
|
|
20241028,155100,4722150550,42750,42750,42750,42750,0
|
|
20241028,155000,4722150550,42750,42750,42750,42750,0
|
|
20241028,154900,4722150550,42750,42750,42750,42750,0
|
|
20241028,154800,4722150550,42750,42750,42750,42750,0
|
|
20241028,154700,4722150550,42750,42750,42750,42750,0
|
|
20241028,154600,4722150550,42750,42750,42750,42750,0
|
|
20241028,154500,4722150550,42750,42750,42750,42750,0
|
|
20241028,154400,4722150550,42750,42750,42750,42750,0
|
|
20241028,154300,4722150550,42750,42750,42750,42750,0
|
|
20241028,154200,4722150550,42750,42750,42750,42750,0
|
|
20241028,154100,4722150550,42750,42750,42750,42750,0
|
|
20241028,154000,4722150550,42750,42750,42750,42750,0
|
|
20241028,153900,4722150550,42750,42750,42750,42750,0
|
|
20241028,153800,4722150550,42750,42750,42750,42750,0
|
|
20241028,153700,4722150550,42750,42750,42750,42750,0
|
|
20241028,153600,4722150550,42750,42750,42750,42750,0
|
|
20241028,153500,4722150550,42750,42750,42750,42750,0
|
|
20241028,153400,4722150550,42750,42750,42750,42750,0
|
|
20241028,153300,4722150550,42750,42750,42750,42750,0
|
|
20241028,153200,4722150550,42750,42750,42750,42750,0
|
|
20241028,153100,4722150550,42750,42750,42750,42750,0
|
|
20241028,153000,4722150550,42750,42750,42750,42750,3548
|
|
20241028,152900,4570473550,42300,42300,42300,42300,0
|
|
20241028,152800,4570473550,42300,42300,42300,42300,0
|
|
20241028,152700,4570473550,42300,42300,42300,42300,0
|
|
20241028,152600,4570473550,42300,42300,42300,42300,0
|
|
20241028,152500,4570473550,42300,42300,42300,42300,0
|
|
20241028,152400,4570473550,42300,42300,42300,42300,0
|
|
20241028,152300,4570473550,42300,42300,42300,42300,0
|
|
20241028,152200,4570473550,42300,42300,42300,42300,0
|
|
20241028,152100,4570473550,42300,42300,42300,42300,0
|
|
20241028,152000,4570473550,42300,42300,42300,42300,0
|
|
20241028,151900,4570473550,42300,42250,42350,42250,219
|
|
20241028,151800,4561212700,42250,42300,42400,42200,1142
|
|
20241028,151700,4512899050,42300,42300,42300,42250,465
|
|
20241028,151600,4493229650,42250,42250,42300,42250,258
|
|
20241028,151500,4482325550,42250,42300,42300,42250,424
|
|
20241028,151400,4464396500,42300,42200,42300,42200,897
|
|
20241028,151300,4426483200,42250,42300,42300,42150,100
|
|
20241028,151200,4422255650,42300,42100,42300,42100,2432
|
|
20241028,151100,4319693200,42100,42100,42100,42050,99
|
|
20241028,151000,4315526100,42100,42100,42100,42050,97
|
|
20241028,150900,4311447050,42100,42100,42100,42050,115
|
|
20241028,150800,4306610450,42100,42100,42100,42050,391
|
|
20241028,150700,4290151100,42100,42150,42150,42100,263
|
|
20241028,150600,4279072150,42150,42100,42150,42100,12
|
|
20241028,150500,4278566850,42100,42150,42150,42100,9
|
|
20241028,150400,4278187800,42150,42150,42150,42100,34
|
|
20241028,150300,4276754750,42100,42150,42150,42100,37
|
|
20241028,150200,4275197000,42100,42150,42150,42100,20
|
|
20241028,150100,4274354050,42150,42150,42150,42100,807
|
|
20241028,150000,4240373550,42150,42150,42200,42150,132
|
|
20241028,145900,4234806700,42200,42000,42200,42000,1048
|
|
20241028,145800,4190670600,42000,42050,42100,42000,8
|
|
20241028,145700,4190333950,42000,42050,42100,42000,18
|
|
20241028,145600,4189576800,42000,42000,42000,42000,112
|
|
20241028,145500,4184872800,42050,42050,42050,42050,64
|
|
20241028,145400,4182181600,42000,42000,42050,42000,59
|
|
20241028,145300,4179702800,41950,41950,42050,41950,73
|
|
20241028,145200,4176633750,41950,41950,42000,41950,56
|
|
20241028,145100,4174284400,42050,42000,42050,42000,124
|
|
20241028,145000,4169075300,41950,41950,41950,41950,147
|
|
20241028,144900,4162908650,41950,41950,42000,41950,186
|
|
20241028,144800,4155105800,41950,42000,42000,41950,1001
|
|
20241028,144700,4113067400,42000,42000,42050,42000,43
|
|
20241028,144600,4111261250,42000,42100,42100,42000,15
|
|
20241028,144500,4110630200,42150,42000,42150,42000,3
|
|
20241028,144400,4110503950,42000,42100,42100,42000,33
|
|
20241028,144300,4109117300,42050,42050,42100,42050,236
|
|
20241028,144200,4099182500,42050,42050,42050,42000,6
|
|
20241028,144100,4098930250,42050,42000,42050,42000,4
|
|
20241028,144000,4098762100,42000,42050,42050,42000,1042
|
|
20241028,143900,4054949000,42050,42050,42100,42050,18
|
|
20241028,143800,4054191950,42050,42100,42150,42050,6
|
|
20241028,143700,4053939350,42050,42050,42050,42050,37
|
|
20241028,143600,4052383500,42050,42100,42100,42050,28
|
|
20241028,143500,4051205950,42100,42150,42150,42100,20
|
|
20241028,143400,4050363900,42100,42100,42150,42050,8
|
|
20241028,143300,4050027000,42150,42100,42150,42100,124
|
|
20241028,143200,4044800600,42050,42150,42150,42000,17
|
|
20241028,143100,4044084300,42150,42150,42150,42000,67
|
|
20241028,143000,4041268600,42000,42000,42000,42000,1
|
|
20241028,142900,4041226600,42050,42050,42050,42000,77
|
|
20241028,142800,4037990000,42000,42000,42050,42000,55
|
|
20241028,142700,4035679950,42000,41950,42000,41950,39
|
|
20241028,142600,4034042000,42000,41950,42000,41950,90
|
|
20241028,142500,4030262150,42000,42000,42000,42000,8
|
|
20241028,142400,4029926150,41950,41950,41950,41950,19
|
|
20241028,142300,4029129100,41950,42000,42000,41950,326
|
|
20241028,142200,4015452950,42000,42050,42100,42000,1438
|
|
20241028,142100,3954983950,42100,42100,42100,42100,5
|
|
20241028,142000,3954773450,42050,42100,42100,42050,722
|
|
20241028,141900,3924381550,42100,42100,42100,42100,501
|
|
20241028,141800,3903289450,42150,42150,42150,42150,28
|
|
20241028,141700,3902109250,42150,42100,42150,42100,760
|
|
20241028,141600,3870111750,42150,42150,42150,42100,43
|
|
20241028,141500,3868301250,42100,42150,42150,42100,58
|
|
20241028,141400,3865857750,42150,42150,42150,42150,131
|
|
20241028,141300,3860336100,42100,42150,42150,42100,5
|
|
20241028,141200,3860125400,42150,42150,42250,42150,225
|
|
20241028,141100,3850641350,42150,42100,42150,42100,20
|
|
20241028,141000,3849798400,42100,42250,42250,42100,35
|
|
20241028,140900,3848324300,42100,42100,42200,42100,137
|
|
20241028,140800,3842548600,42200,42100,42200,42100,124
|
|
20241028,140700,3837322800,42100,42200,42200,42100,603
|
|
20241028,140600,3811931450,42150,42200,42200,42150,47
|
|
20241028,140500,3809948200,42200,42200,42250,42200,20
|
|
20241028,140400,3809104000,42200,42200,42200,42150,23
|
|
20241028,140300,3808133450,42150,42150,42150,42150,2
|
|
20241028,140200,3808049150,42150,42150,42250,42150,66
|
|
20241028,140100,3805263350,42200,42150,42200,42100,70
|
|
20241028,140000,3802312050,42150,42100,42150,42050,228
|
|
20241028,135900,3792708150,42100,42100,42100,42050,308
|
|
20241028,135800,3779741450,42100,42050,42100,42050,177
|
|
20241028,135700,3772297850,42050,42050,42100,42050,192
|
|
20241028,135600,3764223050,42050,42050,42100,42050,122
|
|
20241028,135500,3759089700,42100,42050,42100,42050,84
|
|
20241028,135400,3755553400,42050,42100,42200,42050,263
|
|
20241028,135300,3744478400,42100,42150,42150,42100,326
|
|
20241028,135200,3730753750,42100,42200,42200,42100,61
|
|
20241028,135100,3728181100,42200,42200,42250,42150,125
|
|
20241028,135000,3722905000,42200,42200,42250,42150,271
|
|
20241028,134900,3711469400,42200,42200,42250,42150,264
|
|
20241028,134800,3700338400,42200,42150,42200,42150,187
|
|
20241028,134700,3692447750,42100,42100,42200,42100,439
|
|
20241028,134600,3673945300,42150,42000,42150,41850,1332
|
|
20241028,134500,3617911200,41750,41900,42000,41750,297
|
|
20241028,134400,3605449450,41900,41900,41900,41900,260
|
|
20241028,134300,3594555450,41650,41750,41850,41650,257
|
|
20241028,134200,3583818850,41750,41600,41750,41550,652
|
|
20241028,134100,3556695400,41650,41550,41650,41550,63
|
|
20241028,134000,3554074350,41550,41600,41600,41550,105
|
|
20241028,133900,3549706400,41600,41650,41650,41600,980
|
|
20241028,133800,3508926450,41650,41750,41750,41650,124
|
|
20241028,133700,3503761450,41700,41700,41700,41700,94
|
|
20241028,133600,3499841650,41700,41700,41750,41650,13
|
|
20241028,133500,3499299400,41700,41750,41750,41700,15
|
|
20241028,133400,3498673750,41800,41750,41800,41650,172
|
|
20241028,133300,3491500250,41800,41800,41800,41800,30
|
|
20241028,133200,3490246250,41750,41800,41800,41750,14
|
|
20241028,133100,3489661100,41800,41750,41800,41750,44
|
|
20241028,133000,3487823800,41750,41650,41750,41650,13
|
|
20241028,132900,3487281450,41650,41750,41750,41650,368
|
|
20241028,132800,3471926150,41750,41800,41800,41750,8
|
|
20241028,132700,3471591950,41750,41750,41750,41750,26
|
|
20241028,132600,3470506450,41800,41800,41800,41800,1
|
|
20241028,132500,3470464650,41700,41700,41800,41650,53
|
|
20241028,132400,3468256250,41650,41750,41850,41650,112
|
|
20241028,132300,3463576250,41750,41650,41750,41650,26
|
|
20241028,132200,3462492350,41650,41650,41700,41650,93
|
|
20241028,132100,3458618400,41650,41650,41700,41650,83
|
|
20241028,132000,3455161050,41600,41600,41750,41600,272
|
|
20241028,131900,3443822150,41600,41550,41600,41550,43
|
|
20241028,131800,3442033450,41600,41600,41600,41600,3
|
|
20241028,131700,3441908650,41550,41600,41600,41550,6
|
|
20241028,131600,3441659100,41600,41550,41600,41550,4
|
|
20241028,131500,3441492750,41550,41500,41550,41500,16
|
|
20241028,131400,3440828000,41500,41600,41600,41500,18
|
|
20241028,131300,3440080100,41600,41550,41600,41550,13
|
|
20241028,131200,3439539800,41550,41600,41600,41550,182
|
|
20241028,131100,3431977650,41600,41550,41600,41550,29
|
|
20241028,131000,3430772550,41600,41600,41600,41600,3
|
|
20241028,130900,3430647750,41500,41500,41500,41500,0
|
|
20241028,130800,3430647750,41500,41650,41650,41500,303
|
|
20241028,130700,3418061400,41650,41700,41700,41650,25
|
|
20241028,130600,3417020100,41600,41600,41600,41600,326
|
|
20241028,130500,3403458500,41650,41650,41650,41650,23
|
|
20241028,130400,3402500550,41600,41650,41650,41600,55
|
|
20241028,130300,3400212300,41600,41600,41600,41600,0
|
|
20241028,130200,3400212300,41600,41600,41600,41600,125
|
|
20241028,130100,3395012300,41600,41600,41600,41600,1
|
|
20241028,130000,3394970700,41500,41550,41600,41500,44
|
|
20241028,125900,3393142950,41600,41550,41600,41500,81
|
|
20241028,125800,3389773700,41500,41550,41600,41500,311
|
|
20241028,125700,3376841100,41550,41600,41600,41550,5
|
|
20241028,125600,3376633200,41600,41600,41600,41600,0
|
|
20241028,125500,3376633200,41600,41450,41600,41450,67
|
|
20241028,125400,3373852400,41500,41600,41600,41500,1259
|
|
20241028,125300,3321588050,41550,41550,41550,41550,10
|
|
20241028,125200,3321172550,41600,41600,41650,41600,249
|
|
20241028,125100,3310814000,41650,41650,41650,41650,62
|
|
20241028,125000,3308231700,41700,41700,41700,41700,3
|
|
20241028,124900,3308106600,41700,41700,41700,41700,5
|
|
20241028,124800,3307898100,41700,41700,41700,41700,0
|
|
20241028,124700,3307898100,41700,41650,41700,41650,157
|
|
20241028,124600,3301354700,41700,41700,41700,41700,0
|
|
20241028,124500,3301354700,41700,41650,41700,41650,130
|
|
20241028,124400,3295940050,41700,41700,41700,41650,37
|
|
20241028,124300,3294398750,41750,41650,41750,41650,16
|
|
20241028,124200,3293732250,41700,41700,41750,41700,21
|
|
20241028,124100,3292856500,41750,41750,41750,41750,6
|
|
20241028,124000,3292606000,41700,41700,41700,41700,1
|
|
20241028,123900,3292564300,41850,41850,41850,41850,1
|
|
20241028,123800,3292522450,41650,41750,41750,41650,100
|
|
20241028,123700,3288354550,41650,41700,41700,41600,102
|
|
20241028,123600,3284108800,41700,41700,41700,41700,1
|
|
20241028,123500,3284067100,41650,41650,41650,41650,1
|
|
20241028,123400,3284025450,41750,41700,41800,41700,7
|
|
20241028,123300,3283733200,41650,41650,41650,41650,0
|
|
20241028,123200,3283733200,41650,41750,41750,41650,231
|
|
20241028,123100,3274095300,41800,41750,41800,41750,14
|
|
20241028,123000,3273510650,41800,41850,41850,41800,164
|
|
20241028,122900,3266655400,41850,41800,41850,41800,24
|
|
20241028,122800,3265651950,41800,41850,41850,41800,30
|
|
20241028,122700,3264397700,41800,41800,41800,41800,1
|
|
20241028,122600,3264355900,41850,41850,41900,41850,115
|
|
20241028,122500,3259542950,41850,41850,41850,41850,71
|
|
20241028,122400,3256571600,41850,41800,41850,41800,29
|
|
20241028,122300,3255358700,41850,41850,41850,41850,18
|
|
20241028,122200,3254605400,41800,41800,41800,41800,14
|
|
20241028,122100,3254020200,41850,41800,41850,41800,27
|
|
20241028,122000,3252891450,41850,41850,41850,41850,3
|
|
20241028,121900,3252765900,41800,41800,41800,41800,42
|
|
20241028,121800,3251010300,41800,41850,41850,41800,81
|
|
20241028,121700,3247620950,41850,41800,41850,41800,153
|
|
20241028,121600,3241225500,41800,41800,41800,41800,4
|
|
20241028,121500,3241058300,41800,41750,41800,41750,68
|
|
20241028,121400,3238218950,41750,41750,41750,41750,5
|
|
20241028,121300,3238010200,41800,41800,41800,41800,3
|
|
20241028,121200,3237884800,41800,41750,41800,41750,2
|
|
20241028,121100,3237801250,41800,41750,41800,41750,4
|
|
20241028,121000,3237634100,41750,41800,41800,41750,12
|
|
20241028,120900,3237132550,41700,41700,41700,41700,0
|
|
20241028,120800,3237132550,41700,41700,41700,41700,240
|
|
20241028,120700,3227124550,41700,41700,41700,41700,46
|
|
20241028,120600,3225206350,41700,41700,41700,41700,1
|
|
20241028,120500,3225164650,41700,41700,41700,41700,4
|
|
20241028,120400,3224997850,41650,41750,41750,41650,11
|
|
20241028,120300,3224539150,41750,41700,41750,41700,66
|
|
20241028,120200,3221786450,41700,41700,41700,41700,6
|
|
20241028,120100,3221536250,41700,41700,41700,41700,1
|
|
20241028,120000,3221494550,41600,41600,41600,41600,163
|
|
20241028,115900,3214713750,41550,41550,41550,41550,0
|
|
20241028,115800,3214713750,41550,41550,41550,41550,17
|
|
20241028,115700,3214007400,41550,41550,41550,41550,4
|
|
20241028,115600,3213841200,41500,41500,41500,41500,1
|
|
20241028,115500,3213799700,41600,41500,41600,41500,38
|
|
20241028,115400,3212220000,41550,41550,41550,41550,5
|
|
20241028,115300,3212012250,41550,41550,41550,41550,2
|
|
20241028,115200,3211929150,41550,41550,41550,41550,10
|
|
20241028,115100,3211513650,41550,41500,41550,41500,3
|
|
20241028,115000,3211389050,41450,41550,41550,41450,300
|
|
20241028,114900,3198940100,41600,41600,41600,41600,4
|
|
20241028,114800,3198773700,41550,41550,41550,41550,11
|
|
20241028,114700,3198316650,41600,41550,41600,41550,7
|
|
20241028,114600,3198025650,41550,41600,41600,41550,82
|
|
20241028,114500,3194618450,41600,41600,41600,41600,23
|
|
20241028,114400,3193661650,41600,41600,41600,41600,3
|
|
20241028,114300,3193536850,41550,41600,41600,41550,38
|
|
20241028,114200,3191957550,41550,41550,41550,41550,0
|
|
20241028,114100,3191957550,41550,41600,41600,41550,15
|
|
20241028,114000,3191334100,41600,41800,41800,41600,13
|
|
20241028,113900,3190791150,41800,41650,41800,41650,30
|
|
20241028,113800,3189539600,41750,41750,41750,41750,211
|
|
20241028,113700,3180730350,41750,41750,41750,41750,90
|
|
20241028,113600,3176972850,41750,41550,41750,41550,10
|
|
20241028,113500,3176556200,41450,41550,41550,41450,16
|
|
20241028,113400,3175891500,41500,41450,41500,41450,114
|
|
20241028,113300,3171160550,41450,41450,41450,41450,99
|
|
20241028,113200,3167057000,41450,41450,41450,41400,80
|
|
20241028,113100,3163741050,41450,41450,41500,41450,65
|
|
20241028,113000,3161046650,41450,41500,41500,41450,3
|
|
20241028,112900,3160922200,41500,41500,41500,41500,3
|
|
20241028,112800,3160797700,41500,41500,41500,41500,15
|
|
20241028,112700,3160175200,41450,41500,41500,41450,13
|
|
20241028,112600,3159636300,41500,41550,41550,41500,16
|
|
20241028,112500,3158972150,41550,41550,41550,41550,38
|
|
20241028,112400,3157393250,41550,41550,41550,41550,201
|
|
20241028,112300,3149041700,41450,41400,41450,41400,54
|
|
20241028,112200,3146805900,41400,41500,41500,41400,150
|
|
20241028,112100,3140591350,41550,41550,41550,41550,3
|
|
20241028,112000,3140466700,41500,41500,41500,41500,10
|
|
20241028,111900,3140051700,41500,41450,41500,41400,9
|
|
20241028,111800,3139678600,41450,41450,41450,41400,294
|
|
20241028,111700,3127500850,41450,41550,41650,41450,1644
|
|
20241028,111600,3059270300,41600,41650,41650,41600,85
|
|
20241028,111500,3055734200,41650,41700,41750,41650,56
|
|
20241028,111400,3053401450,41600,41650,41650,41600,937
|
|
20241028,111300,3014414000,41650,41700,41750,41650,162
|
|
20241028,111200,3007661050,41750,41750,41750,41750,9
|
|
20241028,111100,3007285300,41700,41750,41750,41700,188
|
|
20241028,111000,2999443550,41800,41850,41850,41800,84
|
|
20241028,110900,2995932150,41850,41850,41850,41800,22
|
|
20241028,110800,2995011500,41850,41800,41850,41800,31
|
|
20241028,110700,2993714900,41850,41850,41850,41850,11
|
|
20241028,110600,2993254550,41850,41850,41850,41850,13
|
|
20241028,110500,2992710500,41850,41850,41850,41850,1
|
|
20241028,110400,2992668650,41800,41850,42000,41800,482
|
|
20241028,110300,2972466950,41850,41850,41850,41800,230
|
|
20241028,110200,2962850200,41850,41850,41850,41850,2
|
|
20241028,110100,2962766500,41800,41800,41800,41800,14
|
|
20241028,110000,2962181300,41800,41900,41900,41750,33
|
|
20241028,105900,2960802450,41850,41850,41850,41850,370
|
|
20241028,105800,2945317950,41850,41850,41850,41850,16
|
|
20241028,105700,2944648350,41900,41950,41950,41900,24
|
|
20241028,105600,2943642550,41950,41950,41950,41950,1
|
|
20241028,105500,2943600600,41950,41950,41950,41900,57
|
|
20241028,105400,2941210100,41950,41950,41950,41950,1
|
|
20241028,105300,2941168150,41900,41800,41900,41800,490
|
|
20241028,105200,2920666950,41750,41750,41750,41700,60
|
|
20241028,105100,2918162600,41750,41750,41750,41700,4
|
|
20241028,105000,2917995650,41750,41750,41750,41750,17
|
|
20241028,104900,2917285900,41700,41700,41700,41650,57
|
|
20241028,104800,2914910100,41650,41700,41700,41650,4
|
|
20241028,104700,2914743350,41750,41750,41750,41750,2
|
|
20241028,104600,2914659850,41750,41600,41750,41600,10
|
|
20241028,104500,2914243700,41600,41600,41600,41600,4
|
|
20241028,104400,2914077300,41550,41650,41650,41550,120
|
|
20241028,104300,2909085950,41600,41700,41700,41600,88
|
|
20241028,104200,2905422400,41750,41750,41750,41750,3
|
|
20241028,104100,2905297150,41700,41700,41700,41700,35
|
|
20241028,104000,2903837650,41750,41750,41750,41750,3
|
|
20241028,103900,2903712400,41700,41700,41700,41700,5
|
|
20241028,103800,2903503900,41600,41600,41650,41600,577
|
|
20241028,103700,2879493950,41650,41750,41750,41650,739
|
|
20241028,103600,2848713950,41750,41800,41800,41750,496
|
|
20241028,103500,2827981300,41850,41850,41850,41850,0
|
|
20241028,103400,2827981300,41850,41700,41850,41650,413
|
|
20241028,103300,2810767950,41750,41750,41750,41700,195
|
|
20241028,103200,2802630200,41750,41950,41950,41750,316
|
|
20241028,103100,2789421300,41800,41750,41850,41750,54
|
|
20241028,103000,2787161650,41750,41850,41900,41750,258
|
|
20241028,102900,2776369650,41950,41950,41950,41950,248
|
|
20241028,102800,2765966050,41800,41900,41950,41800,1362
|
|
20241028,102700,2708966600,41950,41950,42000,41900,74
|
|
20241028,102600,2705862600,41950,41950,41950,41950,10
|
|
20241028,102500,2705443100,41950,41900,41950,41900,61
|
|
20241028,102400,2702887100,41900,41900,41900,41900,3
|
|
20241028,102300,2702761400,41850,41850,41850,41800,15
|
|
20241028,102200,2702134200,41800,41850,41850,41800,101
|
|
20241028,102100,2697908150,41900,41900,41900,41900,3
|
|
20241028,102000,2697782450,41900,41900,41900,41850,13
|
|
20241028,101900,2697238250,41900,41900,41950,41900,176
|
|
20241028,101800,2689863700,41850,41850,41900,41850,245
|
|
20241028,101700,2679610250,41850,41950,41950,41850,218
|
|
20241028,101600,2670475650,42000,42000,42000,42000,3
|
|
20241028,101500,2670349650,41950,41950,41950,41950,1
|
|
20241028,101400,2670307700,41900,42000,42000,41900,2
|
|
20241028,101300,2670223800,41900,42050,42050,41900,239
|
|
20241028,101200,2660190450,42000,41950,42000,41950,680
|
|
20241028,101100,2631638850,41950,41900,41950,41900,167
|
|
20241028,101000,2624641350,41950,41950,41950,41950,243
|
|
20241028,100900,2614447500,41900,41900,41900,41900,334
|
|
20241028,100800,2600452900,41950,41900,41950,41800,549
|
|
20241028,100700,2577500500,41900,42000,42000,41900,506
|
|
20241028,100600,2556268250,41950,42000,42100,41900,1154
|
|
20241028,100500,2507808750,41850,41800,41850,41800,6508
|
|
20241028,100400,2235545750,41750,41800,41800,41750,133
|
|
20241028,100300,2229991650,41800,41700,41800,41700,782
|
|
20241028,100200,2197312250,41650,41650,41650,41650,1
|
|
20241028,100100,2197270600,41650,41650,41650,41600,52
|
|
20241028,100000,2195106300,41650,41650,41650,41600,15
|
|
20241028,095900,2194481600,41650,41550,41650,41550,15
|
|
20241028,095800,2193857450,41550,41550,41550,41550,362
|
|
20241028,095700,2178816350,41550,41550,41650,41550,18
|
|
20241028,095600,2178068200,41600,41600,41700,41600,46
|
|
20241028,095500,2176154350,41600,41600,41600,41550,27
|
|
20241028,095400,2175031350,41600,41600,41600,41600,60
|
|
20241028,095300,2172535350,41600,41650,41650,41550,211
|
|
20241028,095200,2163755550,41650,41600,41650,41600,123
|
|
20241028,095100,2158638700,41600,41550,41600,41550,123
|
|
20241028,095000,2153523600,41600,41600,41600,41550,95
|
|
20241028,094900,2149574200,41600,41700,41700,41600,845
|
|
20241028,094800,2114384950,41800,41750,41800,41750,252
|
|
20241028,094700,2103862400,41850,41850,42000,41800,824
|
|
20241028,094600,2069340550,41800,41700,41800,41700,158
|
|
20241028,094500,2062744300,41700,41700,41700,41600,161
|
|
20241028,094400,2056033100,41700,41600,41700,41600,249
|
|
20241028,094300,2045670000,41600,41500,41650,41500,83
|
|
20241028,094200,2042217050,41500,41450,41500,41450,68
|
|
20241028,094100,2039396250,41450,41600,41600,41400,109
|
|
20241028,094000,2034879200,41550,41550,41550,41500,47
|
|
20241028,093900,2032927200,41550,41550,41550,41550,323
|
|
20241028,093800,2019506550,41500,41450,41500,41450,385
|
|
20241028,093700,2003535350,41450,41500,41500,41400,457
|
|
20241028,093600,1984593200,41550,41500,41550,41500,75
|
|
20241028,093500,1981480050,41500,41600,41600,41500,720
|
|
20241028,093400,1951570200,41600,41650,41700,41550,396
|
|
20241028,093300,1935099800,41650,41600,41700,41600,226
|
|
20241028,093200,1925689950,41700,41550,41700,41550,265
|
|
20241028,093100,1914677900,41550,41500,41700,41500,392
|
|
20241028,093000,1898386900,41500,41550,41650,41500,590
|
|
20241028,092900,1873878150,41550,41650,41650,41550,306
|
|
20241028,092800,1861157250,41550,41600,41650,41550,680
|
|
20241028,092700,1832897300,41600,41650,41650,41550,664
|
|
20241028,092600,1805301000,41650,41650,41650,41500,1271
|
|
20241028,092500,1752423200,41650,41600,41650,41600,42
|
|
20241028,092400,1750675550,41600,41650,41650,41600,586
|
|
20241028,092300,1726275000,41700,41800,41800,41700,549
|
|
20241028,092200,1703344000,41800,41750,41800,41750,114
|
|
20241028,092100,1698583800,41800,41750,41850,41750,169
|
|
20241028,092000,1691520550,41750,41850,41850,41600,178
|
|
20241028,091900,1684090700,41850,41900,41900,41850,129
|
|
20241028,091800,1678686200,41900,42100,42100,41850,351
|
|
20241028,091700,1663971800,42100,42000,42100,42000,70
|
|
20241028,091600,1661030750,42000,42250,42250,42000,827
|
|
20241028,091500,1626130200,42250,41850,42250,41850,586
|
|
20241028,091400,1601441350,41850,41800,42150,41800,530
|
|
20241028,091300,1579173000,41800,41500,41800,41500,727
|
|
20241028,091200,1548918400,41500,41350,41500,41150,4380
|
|
20241028,091100,1368014450,41350,41550,41600,41350,2447
|
|
20241028,091000,1266566400,41550,41550,41650,41500,835
|
|
20241028,090900,1231869000,41550,41600,41700,41550,374
|
|
20241028,090800,1216311150,41600,41850,41850,41600,861
|
|
20241028,090700,1180421450,41750,41750,41900,41700,1130
|
|
20241028,090600,1133237400,41750,42100,42100,41750,1196
|
|
20241028,090500,1083160950,42150,42100,42250,41800,4107
|
|
20241028,090400,910601400,42100,42550,42550,42050,4994
|
|
20241028,090300,699843300,42500,42250,42500,42200,2896
|
|
20241028,090200,577419250,42300,42700,42750,42200,3570
|
|
20241028,090100,425714350,42700,42750,42900,42500,2433
|
|
20241028,090000,321908950,42750,43100,43200,42750,7477
|