596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,185200,7456063850,39300,39300,39300,39300,0
|
|
20241029,185100,7456063850,39300,39300,39300,39300,0
|
|
20241029,185000,7456063850,39300,39300,39300,39300,0
|
|
20241029,184900,7456063850,39300,39300,39300,39300,0
|
|
20241029,184800,7456063850,39300,39300,39300,39300,0
|
|
20241029,184700,7456063850,39300,39300,39300,39300,0
|
|
20241029,184600,7456063850,39300,39300,39300,39300,0
|
|
20241029,184500,7456063850,39300,39300,39300,39300,0
|
|
20241029,184400,7456063850,39300,39300,39300,39300,0
|
|
20241029,184300,7456063850,39300,39300,39300,39300,0
|
|
20241029,184200,7456063850,39300,39300,39300,39300,0
|
|
20241029,184100,7456063850,39300,39300,39300,39300,0
|
|
20241029,184000,7456063850,39300,39300,39300,39300,0
|
|
20241029,183900,7456063850,39300,39300,39300,39300,0
|
|
20241029,183800,7456063850,39300,39300,39300,39300,0
|
|
20241029,183700,7456063850,39300,39300,39300,39300,0
|
|
20241029,183600,7456063850,39300,39300,39300,39300,0
|
|
20241029,183500,7456063850,39300,39300,39300,39300,0
|
|
20241029,183400,7456063850,39300,39300,39300,39300,0
|
|
20241029,183300,7456063850,39300,39300,39300,39300,0
|
|
20241029,183200,7456063850,39300,39300,39300,39300,0
|
|
20241029,183100,7456063850,39300,39300,39300,39300,0
|
|
20241029,183000,7456063850,39300,39300,39300,39300,0
|
|
20241029,182900,7456063850,39300,39300,39300,39300,0
|
|
20241029,182800,7456063850,39300,39300,39300,39300,0
|
|
20241029,182700,7456063850,39300,39300,39300,39300,0
|
|
20241029,182600,7456063850,39300,39300,39300,39300,0
|
|
20241029,182500,7456063850,39300,39300,39300,39300,0
|
|
20241029,182400,7456063850,39300,39300,39300,39300,0
|
|
20241029,182300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,182200,7456063850,39300,39300,39300,39300,0
|
|
20241029,182100,7456063850,39300,39300,39300,39300,0
|
|
20241029,182000,7456063850,39300,39300,39300,39300,0
|
|
20241029,181900,7456063850,39300,39300,39300,39300,0
|
|
20241029,181800,7456063850,39300,39300,39300,39300,0
|
|
20241029,181700,7456063850,39300,39300,39300,39300,0
|
|
20241029,181600,7456063850,39300,39300,39300,39300,0
|
|
20241029,181500,7456063850,39300,39300,39300,39300,0
|
|
20241029,181400,7456063850,39300,39300,39300,39300,0
|
|
20241029,181300,7456063850,39300,39300,39300,39300,0
|
|
20241029,181200,7456063850,39300,39300,39300,39300,0
|
|
20241029,181100,7456063850,39300,39300,39300,39300,0
|
|
20241029,181000,7456063850,39300,39300,39300,39300,0
|
|
20241029,180900,7456063850,39300,39300,39300,39300,0
|
|
20241029,180800,7456063850,39300,39300,39300,39300,0
|
|
20241029,180700,7456063850,39300,39300,39300,39300,0
|
|
20241029,180600,7456063850,39300,39300,39300,39300,0
|
|
20241029,180500,7456063850,39300,39300,39300,39300,0
|
|
20241029,180400,7456063850,39300,39300,39300,39300,0
|
|
20241029,180300,7456063850,39300,39300,39300,39300,0
|
|
20241029,180200,7456063850,39300,39300,39300,39300,0
|
|
20241029,180100,7456063850,39300,39300,39300,39300,0
|
|
20241029,180000,7456063850,39300,39300,39300,39300,0
|
|
20241029,175900,7456063850,39300,39300,39300,39300,0
|
|
20241029,175800,7456063850,39300,39300,39300,39300,0
|
|
20241029,175700,7456063850,39300,39300,39300,39300,0
|
|
20241029,175600,7456063850,39300,39300,39300,39300,0
|
|
20241029,175500,7456063850,39300,39300,39300,39300,0
|
|
20241029,175400,7456063850,39300,39300,39300,39300,0
|
|
20241029,175300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,175200,7456063850,39300,39300,39300,39300,0
|
|
20241029,175100,7456063850,39300,39300,39300,39300,0
|
|
20241029,175000,7456063850,39300,39300,39300,39300,0
|
|
20241029,174900,7456063850,39300,39300,39300,39300,0
|
|
20241029,174800,7456063850,39300,39300,39300,39300,0
|
|
20241029,174700,7456063850,39300,39300,39300,39300,0
|
|
20241029,174600,7456063850,39300,39300,39300,39300,0
|
|
20241029,174500,7456063850,39300,39300,39300,39300,0
|
|
20241029,174400,7456063850,39300,39300,39300,39300,0
|
|
20241029,174300,7456063850,39300,39300,39300,39300,0
|
|
20241029,174200,7456063850,39300,39300,39300,39300,0
|
|
20241029,174100,7456063850,39300,39300,39300,39300,0
|
|
20241029,174000,7456063850,39300,39300,39300,39300,0
|
|
20241029,173900,7456063850,39300,39300,39300,39300,0
|
|
20241029,173800,7456063850,39300,39300,39300,39300,0
|
|
20241029,173700,7456063850,39300,39300,39300,39300,0
|
|
20241029,173600,7456063850,39300,39300,39300,39300,0
|
|
20241029,173500,7456063850,39300,39300,39300,39300,0
|
|
20241029,173400,7456063850,39300,39300,39300,39300,0
|
|
20241029,173300,7456063850,39300,39300,39300,39300,0
|
|
20241029,173200,7456063850,39300,39300,39300,39300,0
|
|
20241029,173100,7456063850,39300,39300,39300,39300,0
|
|
20241029,173000,7456063850,39300,39300,39300,39300,0
|
|
20241029,172900,7456063850,39300,39300,39300,39300,0
|
|
20241029,172800,7456063850,39300,39300,39300,39300,0
|
|
20241029,172700,7456063850,39300,39300,39300,39300,0
|
|
20241029,172600,7456063850,39300,39300,39300,39300,0
|
|
20241029,172500,7456063850,39300,39300,39300,39300,0
|
|
20241029,172400,7456063850,39300,39300,39300,39300,0
|
|
20241029,172300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,172200,7456063850,39300,39300,39300,39300,0
|
|
20241029,172100,7456063850,39300,39300,39300,39300,0
|
|
20241029,172000,7456063850,39300,39300,39300,39300,0
|
|
20241029,171900,7456063850,39300,39300,39300,39300,0
|
|
20241029,171800,7456063850,39300,39300,39300,39300,0
|
|
20241029,171700,7456063850,39300,39300,39300,39300,0
|
|
20241029,171600,7456063850,39300,39300,39300,39300,0
|
|
20241029,171500,7456063850,39300,39300,39300,39300,0
|
|
20241029,171400,7456063850,39300,39300,39300,39300,0
|
|
20241029,171300,7456063850,39300,39300,39300,39300,0
|
|
20241029,171200,7456063850,39300,39300,39300,39300,0
|
|
20241029,171100,7456063850,39300,39300,39300,39300,0
|
|
20241029,171000,7456063850,39300,39300,39300,39300,0
|
|
20241029,170900,7456063850,39300,39300,39300,39300,0
|
|
20241029,170800,7456063850,39300,39300,39300,39300,0
|
|
20241029,170700,7456063850,39300,39300,39300,39300,0
|
|
20241029,170600,7456063850,39300,39300,39300,39300,0
|
|
20241029,170500,7456063850,39300,39300,39300,39300,0
|
|
20241029,170400,7456063850,39300,39300,39300,39300,0
|
|
20241029,170300,7456063850,39300,39300,39300,39300,0
|
|
20241029,170200,7456063850,39300,39300,39300,39300,0
|
|
20241029,170100,7456063850,39300,39300,39300,39300,0
|
|
20241029,170000,7456063850,39300,39300,39300,39300,0
|
|
20241029,165900,7456063850,39300,39300,39300,39300,0
|
|
20241029,165800,7456063850,39300,39300,39300,39300,0
|
|
20241029,165700,7456063850,39300,39300,39300,39300,0
|
|
20241029,165600,7456063850,39300,39300,39300,39300,0
|
|
20241029,165500,7456063850,39300,39300,39300,39300,0
|
|
20241029,165400,7456063850,39300,39300,39300,39300,0
|
|
20241029,165300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,165200,7456063850,39300,39300,39300,39300,0
|
|
20241029,165100,7456063850,39300,39300,39300,39300,0
|
|
20241029,165000,7456063850,39300,39300,39300,39300,0
|
|
20241029,164900,7456063850,39300,39300,39300,39300,0
|
|
20241029,164800,7456063850,39300,39300,39300,39300,0
|
|
20241029,164700,7456063850,39300,39300,39300,39300,0
|
|
20241029,164600,7456063850,39300,39300,39300,39300,0
|
|
20241029,164500,7456063850,39300,39300,39300,39300,0
|
|
20241029,164400,7456063850,39300,39300,39300,39300,0
|
|
20241029,164300,7456063850,39300,39300,39300,39300,0
|
|
20241029,164200,7456063850,39300,39300,39300,39300,0
|
|
20241029,164100,7456063850,39300,39300,39300,39300,0
|
|
20241029,164000,7456063850,39300,39300,39300,39300,0
|
|
20241029,163900,7456063850,39300,39300,39300,39300,0
|
|
20241029,163800,7456063850,39300,39300,39300,39300,0
|
|
20241029,163700,7456063850,39300,39300,39300,39300,0
|
|
20241029,163600,7456063850,39300,39300,39300,39300,0
|
|
20241029,163500,7456063850,39300,39300,39300,39300,0
|
|
20241029,163400,7456063850,39300,39300,39300,39300,0
|
|
20241029,163300,7456063850,39300,39300,39300,39300,0
|
|
20241029,163200,7456063850,39300,39300,39300,39300,0
|
|
20241029,163100,7456063850,39300,39300,39300,39300,0
|
|
20241029,163000,7456063850,39300,39300,39300,39300,0
|
|
20241029,162900,7456063850,39300,39300,39300,39300,0
|
|
20241029,162800,7456063850,39300,39300,39300,39300,0
|
|
20241029,162700,7456063850,39300,39300,39300,39300,0
|
|
20241029,162600,7456063850,39300,39300,39300,39300,0
|
|
20241029,162500,7456063850,39300,39300,39300,39300,0
|
|
20241029,162400,7456063850,39300,39300,39300,39300,0
|
|
20241029,162300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,162200,7456063850,39300,39300,39300,39300,0
|
|
20241029,162100,7456063850,39300,39300,39300,39300,0
|
|
20241029,162000,7456063850,39300,39300,39300,39300,0
|
|
20241029,161900,7456063850,39300,39300,39300,39300,0
|
|
20241029,161800,7456063850,39300,39300,39300,39300,0
|
|
20241029,161700,7456063850,39300,39300,39300,39300,0
|
|
20241029,161600,7456063850,39300,39300,39300,39300,0
|
|
20241029,161500,7456063850,39300,39300,39300,39300,0
|
|
20241029,161400,7456063850,39300,39300,39300,39300,0
|
|
20241029,161300,7456063850,39300,39300,39300,39300,0
|
|
20241029,161200,7456063850,39300,39300,39300,39300,0
|
|
20241029,161100,7456063850,39300,39300,39300,39300,0
|
|
20241029,161000,7456063850,39300,39300,39300,39300,0
|
|
20241029,160900,7456063850,39300,39300,39300,39300,0
|
|
20241029,160800,7456063850,39300,39300,39300,39300,0
|
|
20241029,160700,7456063850,39300,39300,39300,39300,0
|
|
20241029,160600,7456063850,39300,39300,39300,39300,0
|
|
20241029,160500,7456063850,39300,39300,39300,39300,0
|
|
20241029,160400,7456063850,39300,39300,39300,39300,0
|
|
20241029,160300,7456063850,39300,39300,39300,39300,0
|
|
20241029,160200,7456063850,39300,39300,39300,39300,0
|
|
20241029,160100,7456063850,39300,39300,39300,39300,0
|
|
20241029,160000,7456063850,39300,39300,39300,39300,0
|
|
20241029,155900,7456063850,39300,39300,39300,39300,0
|
|
20241029,155800,7456063850,39300,39300,39300,39300,0
|
|
20241029,155700,7456063850,39300,39300,39300,39300,0
|
|
20241029,155600,7456063850,39300,39300,39300,39300,0
|
|
20241029,155500,7456063850,39300,39300,39300,39300,0
|
|
20241029,155400,7456063850,39300,39300,39300,39300,0
|
|
20241029,155300,7456063850,39300,39300,39300,39300,2434
|
|
20241029,155200,7456063850,39300,39300,39300,39300,0
|
|
20241029,155100,7456063850,39300,39300,39300,39300,0
|
|
20241029,155000,7456063850,39300,39300,39300,39300,0
|
|
20241029,154900,7456063850,39300,39300,39300,39300,0
|
|
20241029,154800,7456063850,39300,39300,39300,39300,0
|
|
20241029,154700,7456063850,39300,39300,39300,39300,0
|
|
20241029,154600,7456063850,39300,39300,39300,39300,0
|
|
20241029,154500,7456063850,39300,39300,39300,39300,0
|
|
20241029,154400,7456063850,39300,39300,39300,39300,0
|
|
20241029,154300,7456063850,39300,39300,39300,39300,0
|
|
20241029,154200,7456063850,39300,39300,39300,39300,0
|
|
20241029,154100,7456063850,39300,39300,39300,39300,0
|
|
20241029,154000,7456063850,39300,39300,39300,39300,0
|
|
20241029,153900,7456063850,39300,39300,39300,39300,0
|
|
20241029,153800,7456063850,39300,39300,39300,39300,0
|
|
20241029,153700,7456063850,39300,39300,39300,39300,0
|
|
20241029,153600,7456063850,39300,39300,39300,39300,0
|
|
20241029,153500,7456063850,39300,39300,39300,39300,0
|
|
20241029,153400,7456063850,39300,39300,39300,39300,0
|
|
20241029,153300,7456063850,39300,39300,39300,39300,0
|
|
20241029,153200,7456063850,39300,39300,39300,39300,0
|
|
20241029,153100,7456063850,39300,39300,39300,39300,0
|
|
20241029,153000,7456063850,39300,39300,39300,39300,2434
|
|
20241029,152900,7360407650,39350,39350,39350,39350,0
|
|
20241029,152800,7360407650,39350,39350,39350,39350,0
|
|
20241029,152700,7360407650,39350,39350,39350,39350,0
|
|
20241029,152600,7360407650,39350,39350,39350,39350,0
|
|
20241029,152500,7360407650,39350,39350,39350,39350,0
|
|
20241029,152400,7360407650,39350,39350,39350,39350,0
|
|
20241029,152300,7360407650,39350,39350,39350,39350,0
|
|
20241029,152200,7360407650,39350,39350,39350,39350,0
|
|
20241029,152100,7360407650,39350,39350,39350,39350,0
|
|
20241029,152000,7360407650,39350,39350,39350,39350,0
|
|
20241029,151900,7360407650,39350,39300,39350,39300,465
|
|
20241029,151800,7342131500,39300,39350,39350,39300,547
|
|
20241029,151700,7320633500,39350,39300,39350,39300,804
|
|
20241029,151600,7289034750,39300,39350,39350,39250,563
|
|
20241029,151500,7266911900,39350,39300,39350,39250,1407
|
|
20241029,151400,7211654650,39300,39300,39350,39300,1765
|
|
20241029,151300,7142265150,39350,39300,39350,39300,460
|
|
20241029,151200,7124181700,39250,39350,39350,39250,1254
|
|
20241029,151100,7074904900,39350,39400,39400,39350,386
|
|
20241029,151000,7059715650,39400,39400,39400,39350,314
|
|
20241029,150900,7047350050,39400,39450,39450,39400,314
|
|
20241029,150800,7034962850,39450,39450,39450,39400,441
|
|
20241029,150700,7017583600,39400,39400,39500,39400,224
|
|
20241029,150600,7008757600,39400,39400,39500,39400,250
|
|
20241029,150500,6998890900,39400,39500,39500,39400,303
|
|
20241029,150400,6986948700,39500,39450,39500,39450,65
|
|
20241029,150300,6984384400,39450,39450,39450,39450,49
|
|
20241029,150200,6982451350,39500,39400,39500,39400,783
|
|
20241029,150100,6951595050,39350,39400,39400,39300,273
|
|
20241029,150000,6940853050,39400,39450,39450,39400,211
|
|
20241029,145900,6932532350,39450,39450,39450,39400,61
|
|
20241029,145800,6930127750,39450,39450,39450,39450,215
|
|
20241029,145700,6921646000,39350,39400,39400,39350,243
|
|
20241029,145600,6912082200,39300,39350,39350,39300,589
|
|
20241029,145500,6888934200,39450,39300,39450,39250,484
|
|
20241029,145400,6869910400,39300,39350,39350,39300,891
|
|
20241029,145300,6834870250,39350,39350,39350,39350,413
|
|
20241029,145200,6818618700,39400,39400,39400,39400,22
|
|
20241029,145100,6817751900,39350,39400,39450,39350,330
|
|
20241029,145000,6804758250,39400,39450,39450,39400,181
|
|
20241029,144900,6797625650,39500,39500,39500,39500,20
|
|
20241029,144800,6796835650,39350,39400,39400,39350,507
|
|
20241029,144700,6776870900,39400,39350,39400,39350,273
|
|
20241029,144600,6766127750,39350,39300,39350,39300,154
|
|
20241029,144500,6760072950,39300,39350,39350,39300,263
|
|
20241029,144400,6749730750,39400,39350,39400,39350,56
|
|
20241029,144300,6747524450,39300,39450,39450,39300,87
|
|
20241029,144200,6744099700,39450,39450,39450,39400,11
|
|
20241029,144100,6743666050,39450,39500,39500,39350,669
|
|
20241029,144000,6717302600,39450,39450,39550,39450,308
|
|
20241029,143900,6705149400,39500,39500,39500,39500,121
|
|
20241029,143800,6700369900,39500,39550,39550,39500,188
|
|
20241029,143700,6692941050,39500,39450,39500,39400,295
|
|
20241029,143600,6681292350,39450,39450,39450,39450,225
|
|
20241029,143500,6672416100,39450,39450,39500,39450,136
|
|
20241029,143400,6667047200,39450,39500,39500,39450,71
|
|
20241029,143300,6664245750,39450,39400,39450,39350,229
|
|
20241029,143200,6655232950,39400,39400,39400,39400,182
|
|
20241029,143100,6648062150,39400,39400,39400,39400,93
|
|
20241029,143000,6644397950,39400,39350,39400,39350,186
|
|
20241029,142900,6637071650,39400,39250,39400,39250,293
|
|
20241029,142800,6625543200,39250,39300,39300,39250,242
|
|
20241029,142700,6616043850,39300,39250,39300,39150,774
|
|
20241029,142600,6585697550,39250,39250,39250,39250,235
|
|
20241029,142500,6576473800,39250,39250,39250,39200,76
|
|
20241029,142400,6573491650,39250,39300,39300,39250,837
|
|
20241029,142300,6540628700,39300,39300,39350,39300,217
|
|
20241029,142200,6532100550,39300,39300,39300,39300,3
|
|
20241029,142100,6531982650,39300,39300,39300,39200,268
|
|
20241029,142000,6521471050,39300,39200,39300,39200,49
|
|
20241029,141900,6519548100,39200,39200,39200,39200,278
|
|
20241029,141800,6508650500,39300,39250,39300,39250,60
|
|
20241029,141700,6506295050,39250,39250,39250,39200,90
|
|
20241029,141600,6502763850,39250,39250,39250,39250,123
|
|
20241029,141500,6497936100,39250,39250,39250,39250,74
|
|
20241029,141400,6495031600,39250,39250,39250,39200,170
|
|
20241029,141300,6488360400,39250,39250,39250,39250,20
|
|
20241029,141200,6487575400,39200,39200,39200,39200,165
|
|
20241029,141100,6481107400,39200,39250,39250,39200,265
|
|
20241029,141000,6470717900,39250,39250,39250,39250,85
|
|
20241029,140900,6467381650,39250,39250,39300,39250,355
|
|
20241029,140800,6453440350,39250,39200,39250,39200,109
|
|
20241029,140700,6449166900,39250,39200,39250,39150,313
|
|
20241029,140600,6436902750,39200,39200,39200,39150,96
|
|
20241029,140500,6433143550,39200,39150,39200,39150,66
|
|
20241029,140400,6430557650,39150,39150,39150,39150,315
|
|
20241029,140300,6418225400,39200,39150,39200,39100,158
|
|
20241029,140200,6412043300,39150,39150,39200,39100,266
|
|
20241029,140100,6401629350,39200,39200,39200,39150,77
|
|
20241029,140000,6398612500,39150,39200,39200,39150,595
|
|
20241029,135900,6375318050,39200,39250,39250,39200,408
|
|
20241029,135800,6359324400,39200,39250,39250,39200,92
|
|
20241029,135700,6355715050,39200,39200,39200,39200,334
|
|
20241029,135600,6342622250,39200,39150,39200,39150,1296
|
|
20241029,135500,6291876250,39150,39200,39250,39150,769
|
|
20241029,135400,6261738900,39200,39200,39250,39200,296
|
|
20241029,135300,6250134400,39200,39150,39200,39150,249
|
|
20241029,135200,6240375550,39150,39250,39250,39150,628
|
|
20241029,135100,6215765400,39250,39200,39250,39200,245
|
|
20241029,135000,6206160850,39250,39200,39250,39200,930
|
|
20241029,134900,6169703600,39250,39250,39300,39250,462
|
|
20241029,134800,6151566850,39250,39300,39300,39250,80
|
|
20241029,134700,6148424300,39300,39250,39300,39250,240
|
|
20241029,134600,6139002950,39250,39300,39300,39250,201
|
|
20241029,134500,6131106200,39300,39300,39300,39250,1327
|
|
20241029,134400,6078978900,39300,39350,39350,39300,645
|
|
20241029,134300,6053614350,39350,39300,39350,39300,145
|
|
20241029,134200,6047910150,39350,39350,39350,39350,143
|
|
20241029,134100,6042283100,39300,39450,39450,39300,912
|
|
20241029,134000,6006389500,39500,39500,39500,39400,335
|
|
20241029,133900,5993188300,39500,39400,39500,39400,287
|
|
20241029,133800,5981865000,39400,39400,39400,39400,10
|
|
20241029,133700,5981471000,39400,39400,39400,39400,366
|
|
20241029,133600,5967050600,39400,39400,39400,39400,106
|
|
20241029,133500,5962874200,39400,39400,39400,39400,125
|
|
20241029,133400,5957949200,39400,39350,39400,39350,142
|
|
20241029,133300,5952355750,39400,39350,39400,39300,340
|
|
20241029,133200,5938974300,39400,39400,39400,39400,31
|
|
20241029,133100,5937752900,39350,39300,39350,39300,218
|
|
20241029,133000,5929176750,39300,39350,39350,39300,59
|
|
20241029,132900,5926856400,39350,39350,39350,39350,385
|
|
20241029,132800,5911706650,39350,39400,39400,39350,45
|
|
20241029,132700,5909934900,39350,39350,39500,39350,78
|
|
20241029,132600,5906859050,39350,39350,39350,39350,160
|
|
20241029,132500,5900563050,39350,39350,39350,39350,61
|
|
20241029,132400,5898162700,39350,39350,39350,39300,241
|
|
20241029,132300,5888686800,39350,39350,39350,39350,274
|
|
20241029,132200,5877904900,39350,39350,39350,39350,20
|
|
20241029,132100,5877117900,39350,39300,39350,39300,237
|
|
20241029,132000,5867800150,39300,39400,39500,39300,930
|
|
20241029,131900,5831237400,39400,39400,39400,39300,61
|
|
20241029,131800,5828834100,39300,39400,39400,39300,613
|
|
20241029,131700,5804724950,39400,39400,39450,39400,473
|
|
20241029,131600,5786081850,39450,39400,39450,39400,225
|
|
20241029,131500,5777216000,39450,39350,39450,39350,153
|
|
20241029,131400,5771193900,39400,39350,39400,39350,52
|
|
20241029,131300,5769147650,39350,39400,39400,39300,698
|
|
20241029,131200,5741700400,39350,39350,39400,39350,286
|
|
20241029,131100,5730442200,39400,39500,39550,39400,741
|
|
20241029,131000,5701213750,39500,39500,39500,39450,200
|
|
20241029,130900,5693318850,39500,39450,39500,39450,210
|
|
20241029,130800,5685031300,39500,39450,39500,39450,103
|
|
20241029,130700,5680964250,39500,39450,39500,39400,385
|
|
20241029,130600,5665767750,39450,39350,39450,39350,253
|
|
20241029,130500,5655795150,39400,39300,39400,39300,99
|
|
20241029,130400,5651897650,39300,39300,39350,39300,151
|
|
20241029,130300,5645963200,39300,39300,39350,39300,316
|
|
20241029,130200,5633544100,39300,39400,39400,39300,509
|
|
20241029,130100,5613518750,39400,39500,39500,39400,679
|
|
20241029,130000,5586756650,39500,39450,39500,39400,755
|
|
20241029,125900,5556976250,39450,39500,39500,39450,285
|
|
20241029,125800,5545729350,39500,39500,39500,39500,63
|
|
20241029,125700,5543240850,39500,39600,39600,39500,1793
|
|
20241029,125600,5472328650,39600,39600,39650,39600,363
|
|
20241029,125500,5457949550,39650,39600,39650,39550,157
|
|
20241029,125400,5451732500,39550,39500,39600,39500,461
|
|
20241029,125300,5433508850,39400,39600,39600,39400,2706
|
|
20241029,125200,5326567450,39600,39600,39650,39600,723
|
|
20241029,125100,5297915400,39600,39650,39650,39600,755
|
|
20241029,125000,5267994100,39650,39850,39850,39650,4469
|
|
20241029,124900,5090467700,39800,39850,39850,39800,462
|
|
20241029,124800,5072078400,39850,39850,39850,39800,102
|
|
20241029,124700,5068013750,39850,39850,39850,39850,556
|
|
20241029,124600,5045857150,39850,39850,39950,39850,1118
|
|
20241029,124500,5001269150,39900,39900,39950,39900,323
|
|
20241029,124400,4988381400,39900,39900,39900,39900,417
|
|
20241029,124300,4971743100,39900,39850,39900,39850,168
|
|
20241029,124200,4965045300,39900,40000,40100,39900,3755
|
|
20241029,124100,4814919200,40000,40000,40000,40000,28
|
|
20241029,124000,4813799200,40100,40050,40100,40000,328
|
|
20241029,123900,4800672200,40050,40050,40050,40050,470
|
|
20241029,123800,4781848700,40050,40050,40050,40000,334
|
|
20241029,123700,4768487700,40100,40150,40150,40000,869
|
|
20241029,123600,4733693600,40050,40050,40050,40050,148
|
|
20241029,123500,4727766200,40100,40100,40100,40100,20
|
|
20241029,123400,4726964200,40100,40150,40150,40100,220
|
|
20241029,123300,4718141950,40100,40150,40150,40050,575
|
|
20241029,123200,4695084200,40150,40200,40200,40150,724
|
|
20241029,123100,4666015100,40150,40300,40300,40150,94
|
|
20241029,123000,4662237500,40200,40200,40200,40200,208
|
|
20241029,122900,4653875900,40250,40250,40250,40250,109
|
|
20241029,122800,4649488650,40200,40150,40200,40150,245
|
|
20241029,122700,4639647950,40150,40150,40150,40100,237
|
|
20241029,122600,4630142900,40150,40100,40150,40100,130
|
|
20241029,122500,4624925050,40100,40100,40100,40100,234
|
|
20241029,122400,4615541650,40200,40200,40200,40200,1
|
|
20241029,122300,4615501450,40200,40050,40200,40050,142
|
|
20241029,122200,4609795450,40050,40100,40100,40050,215
|
|
20241029,122100,4601184450,40100,40100,40100,40100,11
|
|
20241029,122000,4600743350,40200,40050,40200,40050,359
|
|
20241029,121900,4586361250,40100,40150,40150,40100,277
|
|
20241029,121800,4575250800,40150,40100,40150,40100,123
|
|
20241029,121700,4570312400,40100,40150,40150,40100,224
|
|
20241029,121600,4561329200,40100,40100,40150,40050,311
|
|
20241029,121500,4548863300,40100,40100,40150,40100,504
|
|
20241029,121400,4528652750,40150,40150,40150,40150,11
|
|
20241029,121300,4528211100,40050,40150,40150,40050,1293
|
|
20241029,121200,4476367350,40200,40200,40200,40200,8
|
|
20241029,121100,4476045750,40200,40150,40200,40150,148
|
|
20241029,121000,4470103450,40200,40150,40200,40150,68
|
|
20241029,120900,4467371200,40200,40150,40200,40150,24
|
|
20241029,120800,4466406900,40200,40200,40200,40150,258
|
|
20241029,120700,4456038850,40200,40200,40200,40200,0
|
|
20241029,120600,4456038850,40200,40250,40250,40200,226
|
|
20241029,120500,4446943650,40250,40250,40250,40250,64
|
|
20241029,120400,4444367650,40250,40250,40250,40250,1
|
|
20241029,120300,4444327400,40200,40200,40200,40200,241
|
|
20241029,120200,4434639200,40200,40200,40200,40200,2
|
|
20241029,120100,4434558800,40200,40300,40300,40200,1220
|
|
20241029,120000,4385464950,40250,40350,40400,40250,290
|
|
20241029,115900,4373789000,40300,40300,40300,40300,95
|
|
20241029,115800,4369960500,40300,40350,40350,40300,278
|
|
20241029,115700,4358757050,40300,40350,40350,40300,256
|
|
20241029,115600,4348428450,40350,40400,40400,40350,238
|
|
20241029,115500,4338824400,40400,40400,40450,40400,9
|
|
20241029,115400,4338460450,40450,40350,40450,40350,49
|
|
20241029,115300,4336481000,40400,40500,40500,40400,112
|
|
20241029,115200,4331954050,40500,40400,40500,40400,105
|
|
20241029,115100,4327706000,40400,40400,40400,40300,253
|
|
20241029,115000,4317498150,40350,40300,40350,40300,30
|
|
20241029,114900,4316288150,40300,40300,40300,40300,45
|
|
20241029,114800,4314474650,40300,40350,40350,40300,294
|
|
20241029,114700,4302623500,40300,40250,40300,40250,426
|
|
20241029,114600,4285460100,40200,40200,40200,40200,223
|
|
20241029,114500,4276495500,40150,40300,40300,40100,107
|
|
20241029,114400,4272199400,40150,40150,40150,40150,213
|
|
20241029,114300,4263647450,40150,40250,40300,40150,26
|
|
20241029,114200,4262600650,40300,40050,40300,40050,127
|
|
20241029,114100,4257501400,40100,40200,40200,40050,496
|
|
20241029,114000,4237613650,40150,40100,40150,40100,58
|
|
20241029,113900,4235285700,40100,40150,40150,40100,1117
|
|
20241029,113800,4190485500,40200,40250,40250,40150,776
|
|
20241029,113700,4159312900,40250,40250,40300,40250,46
|
|
20241029,113600,4157461350,40250,40250,40250,40250,186
|
|
20241029,113500,4149974850,40250,40300,40300,40250,39
|
|
20241029,113400,4148404950,40300,40350,40350,40300,104
|
|
20241029,113300,4144213600,40450,40450,40450,40450,51
|
|
20241029,113200,4142150650,40300,40350,40450,40300,162
|
|
20241029,113100,4135620650,40350,40350,40550,40350,734
|
|
20241029,113000,4105936300,40350,40350,40350,40350,13
|
|
20241029,112900,4105411750,40350,40400,40450,40350,662
|
|
20241029,112800,4078676600,40400,40400,40400,40350,272
|
|
20241029,112700,4067698350,40400,40250,40400,40250,2
|
|
20241029,112600,4067617700,40250,40250,40300,40250,298
|
|
20241029,112500,4055620000,40250,40250,40250,40250,210
|
|
20241029,112400,4047167500,40200,40200,40200,40200,293
|
|
20241029,112300,4035388900,40200,40200,40200,40200,128
|
|
20241029,112200,4030243300,40150,40150,40200,40150,289
|
|
20241029,112100,4018637350,40200,40250,40250,40200,86
|
|
20241029,112000,4015180100,40250,40200,40250,40150,1172
|
|
20241029,111900,3968069400,40250,40300,40300,40250,26
|
|
20241029,111800,3967022300,40250,40250,40250,40250,151
|
|
20241029,111700,3960944550,40200,40250,40300,40200,104
|
|
20241029,111600,3956758750,40200,40250,40250,40200,167
|
|
20241029,111500,3950037050,40200,40250,40300,40200,431
|
|
20241029,111400,3932690600,40300,40250,40350,40250,500
|
|
20241029,111300,3912534800,40300,40350,40350,40200,225
|
|
20241029,111200,3903468750,40350,40300,40350,40200,1636
|
|
20241029,111100,3837602150,40300,40300,40400,40300,917
|
|
20241029,111000,3800636750,40350,40350,40450,40300,936
|
|
20241029,110900,3762860800,40400,40450,40450,40400,604
|
|
20241029,110800,3738453000,40400,40450,40450,40400,313
|
|
20241029,110700,3725804800,40450,40500,40500,40450,537
|
|
20241029,110600,3704076800,40450,40550,40550,40450,407
|
|
20241029,110500,3687590350,40550,40550,40550,40500,415
|
|
20241029,110400,3670772450,40550,40600,40600,40550,166
|
|
20241029,110300,3664039800,40500,40500,40500,40500,516
|
|
20241029,110200,3643141800,40500,40700,40700,40500,335
|
|
20241029,110100,3629554850,40550,40650,40650,40550,318
|
|
20241029,110000,3616641850,40750,40700,40750,40650,416
|
|
20241029,105900,3599720050,40650,40650,40650,40650,1005
|
|
20241029,105800,3558866800,40650,40700,40700,40650,49
|
|
20241029,105700,3556873850,40700,40700,40700,40700,110
|
|
20241029,105600,3552396850,40700,40700,40700,40700,69
|
|
20241029,105500,3549588550,40700,40650,40700,40650,627
|
|
20241029,105400,3524070100,40700,40650,40700,40600,406
|
|
20241029,105300,3507548150,40600,40650,40650,40600,116
|
|
20241029,105200,3502837050,40650,40800,40800,40650,2092
|
|
20241029,105100,3417645350,40850,40850,40850,40850,88
|
|
20241029,105000,3414050550,40850,40850,40850,40850,308
|
|
20241029,104900,3401468750,40850,40900,40900,40850,124
|
|
20241029,104800,3396397750,40900,40950,40950,40900,285
|
|
20241029,104700,3384730850,40950,40950,41050,40950,9
|
|
20241029,104600,3384362100,40800,40800,40800,40800,27
|
|
20241029,104500,3383260500,40800,40800,40800,40800,349
|
|
20241029,104400,3369021300,40750,40750,40750,40750,41
|
|
20241029,104300,3367350550,40750,40950,40950,40750,1105
|
|
20241029,104200,3322185300,40900,41100,41100,40900,875
|
|
20241029,104100,3286293600,41150,41150,41150,41150,0
|
|
20241029,104000,3286293600,41150,41200,41200,41150,297
|
|
20241029,103900,3274070400,41200,41150,41200,41150,30
|
|
20241029,103800,3272835700,41200,41200,41200,41200,182
|
|
20241029,103700,3265337300,41200,41200,41200,41200,8
|
|
20241029,103600,3265007700,41200,41200,41200,41200,34
|
|
20241029,103500,3263606900,41200,41250,41250,41200,360
|
|
20241029,103400,3248767300,41200,41200,41200,41200,154
|
|
20241029,103300,3242422500,41250,41250,41250,41250,221
|
|
20241029,103200,3233306250,41250,41250,41250,41250,0
|
|
20241029,103100,3233306250,41250,41250,41250,41250,209
|
|
20241029,103000,3224685000,41250,41250,41250,41250,38
|
|
20241029,102900,3223117500,41200,41200,41200,41200,3
|
|
20241029,102800,3222993900,41200,41200,41200,41200,246
|
|
20241029,102700,3212858700,41250,41150,41250,41150,69
|
|
20241029,102600,3210015250,41150,41200,41250,41150,509
|
|
20241029,102500,3189055200,41200,41200,41200,41200,36
|
|
20241029,102400,3187572000,41200,41200,41200,41200,29
|
|
20241029,102300,3186377200,41250,41200,41250,41200,37
|
|
20241029,102200,3184851950,41200,41200,41200,41200,177
|
|
20241029,102100,3177559550,41250,41250,41250,41250,276
|
|
20241029,102000,3166174550,41400,41300,41400,41300,182
|
|
20241029,101900,3158655850,41500,41350,41500,41300,263
|
|
20241029,101800,3147765750,41500,41450,41500,41350,617
|
|
20241029,101700,3122218350,41500,41500,41500,41450,141
|
|
20241029,101600,3116368100,41500,41400,41500,41400,232
|
|
20241029,101500,3106748100,41450,41500,41550,41400,393
|
|
20241029,101400,3090437050,41650,41700,41700,41500,338
|
|
20241029,101300,3076372350,41750,41750,41750,41750,100
|
|
20241029,101200,3072197350,41750,41750,41800,41700,520
|
|
20241029,101100,3050502300,41750,41750,41800,41700,794
|
|
20241029,101000,3017333250,41700,41600,41750,41600,548
|
|
20241029,100900,2994500150,41600,41600,41650,41600,355
|
|
20241029,100800,2979723050,41600,41600,41600,41600,208
|
|
20241029,100700,2971070250,41550,41500,41550,41500,567
|
|
20241029,100600,2947516150,41550,41350,41550,41300,992
|
|
20241029,100500,2906390250,41300,41300,41300,41300,33
|
|
20241029,100400,2905027350,41350,41350,41350,41350,106
|
|
20241029,100300,2900644250,41350,41350,41350,41350,654
|
|
20241029,100200,2873601350,41350,41350,41350,41350,99
|
|
20241029,100100,2869507700,41350,41350,41400,41350,24
|
|
20241029,100000,2868514650,41350,41400,41400,41300,391
|
|
20241029,095900,2852344200,41400,41450,41450,41400,300
|
|
20241029,095800,2839915200,41450,41450,41500,41450,751
|
|
20241029,095700,2808759700,41450,41400,41500,41400,122
|
|
20241029,095600,2803705500,41400,41400,41500,41400,126
|
|
20241029,095500,2798488950,41550,41350,41550,41350,667
|
|
20241029,095400,2770840750,41350,41350,41350,41300,183
|
|
20241029,095300,2763275600,41300,41300,41300,41250,453
|
|
20241029,095200,2744575000,41300,41250,41400,41250,674
|
|
20241029,095100,2716725550,41250,41100,41250,41100,795
|
|
20241029,095000,2683963050,41100,40900,41200,40900,230
|
|
20241029,094900,2674505150,40900,40900,40900,40900,95
|
|
20241029,094800,2670619650,40950,40900,41050,40900,349
|
|
20241029,094700,2656321600,40900,41050,41050,40500,1867
|
|
20241029,094600,2580283100,41050,41050,41100,41050,574
|
|
20241029,094500,2556708100,41050,41050,41050,41050,154
|
|
20241029,094400,2550386400,41150,41100,41200,41100,1281
|
|
20241029,094300,2497649000,41050,41200,41200,41050,220
|
|
20241029,094200,2488606200,41200,41100,41200,41050,1722
|
|
20241029,094100,2417838550,41050,40800,41050,40750,1660
|
|
20241029,094000,2349831500,40850,40600,40900,40600,1519
|
|
20241029,093900,2287829950,40600,40400,40600,40400,270
|
|
20241029,093800,2276881650,40400,40400,40500,40400,772
|
|
20241029,093700,2245659800,40400,40200,40400,40100,1365
|
|
20241029,093600,2190610100,40200,40250,40300,40200,701
|
|
20241029,093500,2162398500,40250,40050,40250,40050,473
|
|
20241029,093400,2143384650,40050,39850,40050,39800,593
|
|
20241029,093300,2119735750,39800,40150,40150,39700,5352
|
|
20241029,093200,1905826750,40200,40400,40400,40150,2446
|
|
20241029,093100,1807366550,40350,40300,40400,40300,464
|
|
20241029,093000,1788653650,40300,40400,40400,40300,531
|
|
20241029,092900,1767225500,40400,40400,40450,40400,500
|
|
20241029,092800,1747022350,40400,40400,40550,40400,233
|
|
20241029,092700,1737601300,40400,40500,40600,40350,1550
|
|
20241029,092600,1674862650,40600,40550,40600,40500,771
|
|
20241029,092500,1643613450,40550,40550,40550,40500,1402
|
|
20241029,092400,1586771300,40550,40400,40550,40400,299
|
|
20241029,092300,1574668200,40400,40500,40550,40400,1829
|
|
20241029,092200,1500755100,40550,40750,40850,40300,4920
|
|
20241029,092100,1301437450,40800,40650,40800,40650,459
|
|
20241029,092000,1282733850,40650,40600,40700,40600,536
|
|
20241029,091900,1260945950,40600,40600,40700,40550,994
|
|
20241029,091800,1220611950,40700,41000,41000,40650,3674
|
|
20241029,091700,1070768900,40900,41050,41050,40800,2237
|
|
20241029,091600,979262450,41000,41050,41100,41000,533
|
|
20241029,091500,957386050,41000,41000,41050,40850,1085
|
|
20241029,091400,912982900,40800,41150,41150,40800,2411
|
|
20241029,091300,814243100,41100,41350,41350,41100,1239
|
|
20241029,091200,763152050,41350,41350,41400,41350,464
|
|
20241029,091100,743950450,41350,41500,41700,41300,1636
|
|
20241029,091000,676187700,41500,41500,41600,41500,271
|
|
20241029,090900,664941000,41600,41600,41600,41500,765
|
|
20241029,090800,633156200,41600,41650,41700,41550,1330
|
|
20241029,090700,577825200,41800,41750,41800,41650,1279
|
|
20241029,090600,524525000,41950,41700,42000,41700,415
|
|
20241029,090500,507123550,41700,42050,42050,41650,2905
|
|
20241029,090400,385500750,42050,42200,42200,42050,1142
|
|
20241029,090300,337424650,42150,42250,42250,42100,746
|
|
20241029,090200,305992850,42250,42350,42450,42150,4588
|
|
20241029,090100,111627950,42350,42100,42400,42100,250
|
|
20241029,090000,101056900,42250,42700,42700,42000,2377
|