597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,185300,3555308450,38450,38450,38450,38450,0
|
|
20241030,185200,3555308450,38450,38450,38450,38450,0
|
|
20241030,185100,3555308450,38450,38450,38450,38450,0
|
|
20241030,185000,3555308450,38450,38450,38450,38450,0
|
|
20241030,184900,3555308450,38450,38450,38450,38450,0
|
|
20241030,184800,3555308450,38450,38450,38450,38450,0
|
|
20241030,184700,3555308450,38450,38450,38450,38450,0
|
|
20241030,184600,3555308450,38450,38450,38450,38450,0
|
|
20241030,184500,3555308450,38450,38450,38450,38450,0
|
|
20241030,184400,3555308450,38450,38450,38450,38450,0
|
|
20241030,184300,3555308450,38450,38450,38450,38450,0
|
|
20241030,184200,3555308450,38450,38450,38450,38450,0
|
|
20241030,184100,3555308450,38450,38450,38450,38450,0
|
|
20241030,184000,3555308450,38450,38450,38450,38450,0
|
|
20241030,183900,3555308450,38450,38450,38450,38450,0
|
|
20241030,183800,3555308450,38450,38450,38450,38450,0
|
|
20241030,183700,3555308450,38450,38450,38450,38450,0
|
|
20241030,183600,3555308450,38450,38450,38450,38450,0
|
|
20241030,183500,3555308450,38450,38450,38450,38450,0
|
|
20241030,183400,3555308450,38450,38450,38450,38450,0
|
|
20241030,183300,3555308450,38450,38450,38450,38450,0
|
|
20241030,183200,3555308450,38450,38450,38450,38450,0
|
|
20241030,183100,3555308450,38450,38450,38450,38450,0
|
|
20241030,183000,3555308450,38450,38450,38450,38450,0
|
|
20241030,182900,3555308450,38450,38450,38450,38450,0
|
|
20241030,182800,3555308450,38450,38450,38450,38450,0
|
|
20241030,182700,3555308450,38450,38450,38450,38450,0
|
|
20241030,182600,3555308450,38450,38450,38450,38450,0
|
|
20241030,182500,3555308450,38450,38450,38450,38450,0
|
|
20241030,182400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,182300,3555308450,38450,38450,38450,38450,0
|
|
20241030,182200,3555308450,38450,38450,38450,38450,0
|
|
20241030,182100,3555308450,38450,38450,38450,38450,0
|
|
20241030,182000,3555308450,38450,38450,38450,38450,0
|
|
20241030,181900,3555308450,38450,38450,38450,38450,0
|
|
20241030,181800,3555308450,38450,38450,38450,38450,0
|
|
20241030,181700,3555308450,38450,38450,38450,38450,0
|
|
20241030,181600,3555308450,38450,38450,38450,38450,0
|
|
20241030,181500,3555308450,38450,38450,38450,38450,0
|
|
20241030,181400,3555308450,38450,38450,38450,38450,0
|
|
20241030,181300,3555308450,38450,38450,38450,38450,0
|
|
20241030,181200,3555308450,38450,38450,38450,38450,0
|
|
20241030,181100,3555308450,38450,38450,38450,38450,0
|
|
20241030,181000,3555308450,38450,38450,38450,38450,0
|
|
20241030,180900,3555308450,38450,38450,38450,38450,0
|
|
20241030,180800,3555308450,38450,38450,38450,38450,0
|
|
20241030,180700,3555308450,38450,38450,38450,38450,0
|
|
20241030,180600,3555308450,38450,38450,38450,38450,0
|
|
20241030,180500,3555308450,38450,38450,38450,38450,0
|
|
20241030,180400,3555308450,38450,38450,38450,38450,0
|
|
20241030,180300,3555308450,38450,38450,38450,38450,0
|
|
20241030,180200,3555308450,38450,38450,38450,38450,0
|
|
20241030,180100,3555308450,38450,38450,38450,38450,0
|
|
20241030,180000,3555308450,38450,38450,38450,38450,0
|
|
20241030,175900,3555308450,38450,38450,38450,38450,0
|
|
20241030,175800,3555308450,38450,38450,38450,38450,0
|
|
20241030,175700,3555308450,38450,38450,38450,38450,0
|
|
20241030,175600,3555308450,38450,38450,38450,38450,0
|
|
20241030,175500,3555308450,38450,38450,38450,38450,0
|
|
20241030,175400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,175300,3555308450,38450,38450,38450,38450,0
|
|
20241030,175200,3555308450,38450,38450,38450,38450,0
|
|
20241030,175100,3555308450,38450,38450,38450,38450,0
|
|
20241030,175000,3555308450,38450,38450,38450,38450,0
|
|
20241030,174900,3555308450,38450,38450,38450,38450,0
|
|
20241030,174800,3555308450,38450,38450,38450,38450,0
|
|
20241030,174700,3555308450,38450,38450,38450,38450,0
|
|
20241030,174600,3555308450,38450,38450,38450,38450,0
|
|
20241030,174500,3555308450,38450,38450,38450,38450,0
|
|
20241030,174400,3555308450,38450,38450,38450,38450,0
|
|
20241030,174300,3555308450,38450,38450,38450,38450,0
|
|
20241030,174200,3555308450,38450,38450,38450,38450,0
|
|
20241030,174100,3555308450,38450,38450,38450,38450,0
|
|
20241030,174000,3555308450,38450,38450,38450,38450,0
|
|
20241030,173900,3555308450,38450,38450,38450,38450,0
|
|
20241030,173800,3555308450,38450,38450,38450,38450,0
|
|
20241030,173700,3555308450,38450,38450,38450,38450,0
|
|
20241030,173600,3555308450,38450,38450,38450,38450,0
|
|
20241030,173500,3555308450,38450,38450,38450,38450,0
|
|
20241030,173400,3555308450,38450,38450,38450,38450,0
|
|
20241030,173300,3555308450,38450,38450,38450,38450,0
|
|
20241030,173200,3555308450,38450,38450,38450,38450,0
|
|
20241030,173100,3555308450,38450,38450,38450,38450,0
|
|
20241030,173000,3555308450,38450,38450,38450,38450,0
|
|
20241030,172900,3555308450,38450,38450,38450,38450,0
|
|
20241030,172800,3555308450,38450,38450,38450,38450,0
|
|
20241030,172700,3555308450,38450,38450,38450,38450,0
|
|
20241030,172600,3555308450,38450,38450,38450,38450,0
|
|
20241030,172500,3555308450,38450,38450,38450,38450,0
|
|
20241030,172400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,172300,3555308450,38450,38450,38450,38450,0
|
|
20241030,172200,3555308450,38450,38450,38450,38450,0
|
|
20241030,172100,3555308450,38450,38450,38450,38450,0
|
|
20241030,172000,3555308450,38450,38450,38450,38450,0
|
|
20241030,171900,3555308450,38450,38450,38450,38450,0
|
|
20241030,171800,3555308450,38450,38450,38450,38450,0
|
|
20241030,171700,3555308450,38450,38450,38450,38450,0
|
|
20241030,171600,3555308450,38450,38450,38450,38450,0
|
|
20241030,171500,3555308450,38450,38450,38450,38450,0
|
|
20241030,171400,3555308450,38450,38450,38450,38450,0
|
|
20241030,171300,3555308450,38450,38450,38450,38450,0
|
|
20241030,171200,3555308450,38450,38450,38450,38450,0
|
|
20241030,171100,3555308450,38450,38450,38450,38450,0
|
|
20241030,171000,3555308450,38450,38450,38450,38450,0
|
|
20241030,170900,3555308450,38450,38450,38450,38450,0
|
|
20241030,170800,3555308450,38450,38450,38450,38450,0
|
|
20241030,170700,3555308450,38450,38450,38450,38450,0
|
|
20241030,170600,3555308450,38450,38450,38450,38450,0
|
|
20241030,170500,3555308450,38450,38450,38450,38450,0
|
|
20241030,170400,3555308450,38450,38450,38450,38450,0
|
|
20241030,170300,3555308450,38450,38450,38450,38450,0
|
|
20241030,170200,3555308450,38450,38450,38450,38450,0
|
|
20241030,170100,3555308450,38450,38450,38450,38450,0
|
|
20241030,170000,3555308450,38450,38450,38450,38450,0
|
|
20241030,165900,3555308450,38450,38450,38450,38450,0
|
|
20241030,165800,3555308450,38450,38450,38450,38450,0
|
|
20241030,165700,3555308450,38450,38450,38450,38450,0
|
|
20241030,165600,3555308450,38450,38450,38450,38450,0
|
|
20241030,165500,3555308450,38450,38450,38450,38450,0
|
|
20241030,165400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,165300,3555308450,38450,38450,38450,38450,0
|
|
20241030,165200,3555308450,38450,38450,38450,38450,0
|
|
20241030,165100,3555308450,38450,38450,38450,38450,0
|
|
20241030,165000,3555308450,38450,38450,38450,38450,0
|
|
20241030,164900,3555308450,38450,38450,38450,38450,0
|
|
20241030,164800,3555308450,38450,38450,38450,38450,0
|
|
20241030,164700,3555308450,38450,38450,38450,38450,0
|
|
20241030,164600,3555308450,38450,38450,38450,38450,0
|
|
20241030,164500,3555308450,38450,38450,38450,38450,0
|
|
20241030,164400,3555308450,38450,38450,38450,38450,0
|
|
20241030,164300,3555308450,38450,38450,38450,38450,0
|
|
20241030,164200,3555308450,38450,38450,38450,38450,0
|
|
20241030,164100,3555308450,38450,38450,38450,38450,0
|
|
20241030,164000,3555308450,38450,38450,38450,38450,0
|
|
20241030,163900,3555308450,38450,38450,38450,38450,0
|
|
20241030,163800,3555308450,38450,38450,38450,38450,0
|
|
20241030,163700,3555308450,38450,38450,38450,38450,0
|
|
20241030,163600,3555308450,38450,38450,38450,38450,0
|
|
20241030,163500,3555308450,38450,38450,38450,38450,0
|
|
20241030,163400,3555308450,38450,38450,38450,38450,0
|
|
20241030,163300,3555308450,38450,38450,38450,38450,0
|
|
20241030,163200,3555308450,38450,38450,38450,38450,0
|
|
20241030,163100,3555308450,38450,38450,38450,38450,0
|
|
20241030,163000,3555308450,38450,38450,38450,38450,0
|
|
20241030,162900,3555308450,38450,38450,38450,38450,0
|
|
20241030,162800,3555308450,38450,38450,38450,38450,0
|
|
20241030,162700,3555308450,38450,38450,38450,38450,0
|
|
20241030,162600,3555308450,38450,38450,38450,38450,0
|
|
20241030,162500,3555308450,38450,38450,38450,38450,0
|
|
20241030,162400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,162300,3555308450,38450,38450,38450,38450,0
|
|
20241030,162200,3555308450,38450,38450,38450,38450,0
|
|
20241030,162100,3555308450,38450,38450,38450,38450,0
|
|
20241030,162000,3555308450,38450,38450,38450,38450,0
|
|
20241030,161900,3555308450,38450,38450,38450,38450,0
|
|
20241030,161800,3555308450,38450,38450,38450,38450,0
|
|
20241030,161700,3555308450,38450,38450,38450,38450,0
|
|
20241030,161600,3555308450,38450,38450,38450,38450,0
|
|
20241030,161500,3555308450,38450,38450,38450,38450,0
|
|
20241030,161400,3555308450,38450,38450,38450,38450,0
|
|
20241030,161300,3555308450,38450,38450,38450,38450,0
|
|
20241030,161200,3555308450,38450,38450,38450,38450,0
|
|
20241030,161100,3555308450,38450,38450,38450,38450,0
|
|
20241030,161000,3555308450,38450,38450,38450,38450,0
|
|
20241030,160900,3555308450,38450,38450,38450,38450,0
|
|
20241030,160800,3555308450,38450,38450,38450,38450,0
|
|
20241030,160700,3555308450,38450,38450,38450,38450,0
|
|
20241030,160600,3555308450,38450,38450,38450,38450,0
|
|
20241030,160500,3555308450,38450,38450,38450,38450,0
|
|
20241030,160400,3555308450,38450,38450,38450,38450,0
|
|
20241030,160300,3555308450,38450,38450,38450,38450,0
|
|
20241030,160200,3555308450,38450,38450,38450,38450,0
|
|
20241030,160100,3555308450,38450,38450,38450,38450,0
|
|
20241030,160000,3555308450,38450,38450,38450,38450,0
|
|
20241030,155900,3555308450,38450,38450,38450,38450,0
|
|
20241030,155800,3555308450,38450,38450,38450,38450,0
|
|
20241030,155700,3555308450,38450,38450,38450,38450,0
|
|
20241030,155600,3555308450,38450,38450,38450,38450,0
|
|
20241030,155500,3555308450,38450,38450,38450,38450,0
|
|
20241030,155400,3555308450,38450,38450,38450,38450,1820
|
|
20241030,155300,3555308450,38450,38450,38450,38450,0
|
|
20241030,155200,3555308450,38450,38450,38450,38450,0
|
|
20241030,155100,3555308450,38450,38450,38450,38450,0
|
|
20241030,155000,3555308450,38450,38450,38450,38450,0
|
|
20241030,154900,3555308450,38450,38450,38450,38450,0
|
|
20241030,154800,3555308450,38450,38450,38450,38450,0
|
|
20241030,154700,3555308450,38450,38450,38450,38450,0
|
|
20241030,154600,3555308450,38450,38450,38450,38450,0
|
|
20241030,154500,3555308450,38450,38450,38450,38450,0
|
|
20241030,154400,3555308450,38450,38450,38450,38450,0
|
|
20241030,154300,3555308450,38450,38450,38450,38450,0
|
|
20241030,154200,3555308450,38450,38450,38450,38450,0
|
|
20241030,154100,3555308450,38450,38450,38450,38450,0
|
|
20241030,154000,3555308450,38450,38450,38450,38450,0
|
|
20241030,153900,3555308450,38450,38450,38450,38450,0
|
|
20241030,153800,3555308450,38450,38450,38450,38450,0
|
|
20241030,153700,3555308450,38450,38450,38450,38450,0
|
|
20241030,153600,3555308450,38450,38450,38450,38450,0
|
|
20241030,153500,3555308450,38450,38450,38450,38450,0
|
|
20241030,153400,3555308450,38450,38450,38450,38450,0
|
|
20241030,153300,3555308450,38450,38450,38450,38450,0
|
|
20241030,153200,3555308450,38450,38450,38450,38450,0
|
|
20241030,153100,3555308450,38450,38450,38450,38450,0
|
|
20241030,153000,3555308450,38450,38450,38450,38450,1820
|
|
20241030,152900,3485329450,38500,38500,38500,38500,0
|
|
20241030,152800,3485329450,38500,38500,38500,38500,0
|
|
20241030,152700,3485329450,38500,38500,38500,38500,0
|
|
20241030,152600,3485329450,38500,38500,38500,38500,0
|
|
20241030,152500,3485329450,38500,38500,38500,38500,0
|
|
20241030,152400,3485329450,38500,38500,38500,38500,0
|
|
20241030,152300,3485329450,38500,38500,38500,38500,0
|
|
20241030,152200,3485329450,38500,38500,38500,38500,0
|
|
20241030,152100,3485329450,38500,38500,38500,38500,0
|
|
20241030,152000,3485329450,38500,38500,38500,38500,0
|
|
20241030,151900,3485329450,38500,38400,38500,38300,758
|
|
20241030,151800,3456290200,38400,38450,38450,38350,403
|
|
20241030,151700,3440817850,38350,38500,38550,38350,495
|
|
20241030,151600,3421809100,38550,38450,38550,38400,161
|
|
20241030,151500,3415612750,38450,38450,38450,38450,235
|
|
20241030,151400,3406577000,38450,38450,38450,38400,365
|
|
20241030,151300,3392550150,38400,38400,38400,38350,530
|
|
20241030,151200,3372203950,38400,38500,38500,38400,1028
|
|
20241030,151100,3332708350,38500,38500,38500,38500,143
|
|
20241030,151000,3327202850,38550,38600,38600,38550,287
|
|
20241030,150900,3316133600,38650,38650,38650,38650,13
|
|
20241030,150800,3315631150,38650,38650,38650,38550,17
|
|
20241030,150700,3314974400,38550,38550,38550,38550,51
|
|
20241030,150600,3313008350,38700,38500,38700,38500,231
|
|
20241030,150500,3304098750,38500,38650,38650,38500,669
|
|
20241030,150400,3278335950,38550,38600,38600,38550,265
|
|
20241030,150300,3268118300,38600,38650,38650,38600,37
|
|
20241030,150200,3266688900,38650,38550,38650,38550,128
|
|
20241030,150100,3261743800,38500,38500,38500,38450,219
|
|
20241030,150000,3253312550,38500,38500,38500,38500,276
|
|
20241030,145900,3242686550,38500,38650,38650,38450,1005
|
|
20241030,145800,3203946750,38650,38600,38650,38600,10
|
|
20241030,145700,3203560600,38600,38650,38650,38600,160
|
|
20241030,145600,3197379100,38600,38600,38600,38600,118
|
|
20241030,145500,3192824300,38600,38600,38650,38500,3364
|
|
20241030,145400,3063226700,38600,38800,38800,38600,1751
|
|
20241030,145300,2995450550,38800,38850,38850,38800,13
|
|
20241030,145200,2994946000,38850,38850,38850,38800,218
|
|
20241030,145100,2986482200,38950,38800,38950,38800,107
|
|
20241030,145000,2982314700,39000,39000,39000,39000,0
|
|
20241030,144900,2982314700,39000,39000,39000,39000,10
|
|
20241030,144800,2981924700,38800,38900,39000,38800,100
|
|
20241030,144700,2978036750,39000,39000,39000,39000,106
|
|
20241030,144600,2973902750,39000,39000,39000,39000,1
|
|
20241030,144500,2973863750,39000,39000,39000,39000,70
|
|
20241030,144400,2971133750,39000,39000,39050,39000,17
|
|
20241030,144300,2970470700,39050,38950,39050,38950,108
|
|
20241030,144200,2966253500,39000,39000,39000,39000,2
|
|
20241030,144100,2966175500,38800,39000,39000,38800,5
|
|
20241030,144000,2965981300,38800,38800,38800,38700,737
|
|
20241030,143900,2937391600,38750,38750,38750,38750,211
|
|
20241030,143800,2929215350,38750,38800,38800,38750,52
|
|
20241030,143700,2927200250,38700,38850,38850,38700,1921
|
|
20241030,143600,2852674200,38900,38850,38900,38800,857
|
|
20241030,143500,2819392600,38850,38850,38850,38850,273
|
|
20241030,143400,2808786550,38850,38850,38950,38850,318
|
|
20241030,143300,2796430950,38950,38950,38950,38950,0
|
|
20241030,143200,2796430950,38950,38950,38950,38950,106
|
|
20241030,143100,2792302250,38850,38850,38850,38850,10
|
|
20241030,143000,2791913750,38850,38900,38900,38850,31
|
|
20241030,142900,2790709300,38950,38950,38950,38950,1
|
|
20241030,142800,2790670350,38950,38900,38950,38800,1131
|
|
20241030,142700,2746727450,38950,39000,39000,38950,124
|
|
20241030,142600,2741897050,38950,38950,39000,38950,45
|
|
20241030,142500,2740144250,38950,39000,39000,38950,25
|
|
20241030,142400,2739169800,39100,38900,39100,38900,142
|
|
20241030,142300,2733624800,39100,39150,39150,39100,72
|
|
20241030,142200,2730808500,39150,39000,39150,38800,125
|
|
20241030,142100,2725950750,39000,39000,39000,39000,158
|
|
20241030,142000,2719788750,39000,38850,39000,38850,25
|
|
20241030,141900,2718817350,38800,38850,38850,38800,323
|
|
20241030,141800,2706280650,38850,38950,39000,38850,42
|
|
20241030,141700,2704645450,39000,38850,39050,38850,116
|
|
20241030,141600,2700116600,38850,38850,38850,38850,77
|
|
20241030,141500,2697125150,38850,38850,38850,38800,824
|
|
20241030,141400,2665141500,38850,38850,38850,38850,21
|
|
20241030,141300,2664325650,38950,38900,38950,38850,319
|
|
20241030,141200,2651919700,38900,38900,38900,38900,817
|
|
20241030,141100,2620138400,38900,38950,39000,38900,377
|
|
20241030,141000,2605455300,38950,39100,39100,38950,92
|
|
20241030,140900,2601863700,39100,39100,39150,39100,377
|
|
20241030,140800,2587118550,38900,39050,39050,38900,4249
|
|
20241030,140700,2421676550,39000,39000,39000,39000,345
|
|
20241030,140600,2408221550,39000,39300,39300,39000,2889
|
|
20241030,140500,2295418700,39300,39200,39300,39200,4
|
|
20241030,140400,2295261800,39300,39100,39300,39100,119
|
|
20241030,140300,2290608100,39100,39100,39100,39100,12
|
|
20241030,140200,2290138900,39100,39100,39100,39100,212
|
|
20241030,140100,2281849700,39100,39100,39100,39100,21
|
|
20241030,140000,2281028600,39100,39100,39100,39100,114
|
|
20241030,135900,2276571200,39100,39150,39150,39100,696
|
|
20241030,135800,2249357100,39100,39150,39300,39100,510
|
|
20241030,135700,2229374750,39150,39200,39200,39150,141
|
|
20241030,135600,2223853950,39200,39200,39200,39200,12
|
|
20241030,135500,2223383550,39300,39300,39300,39300,0
|
|
20241030,135400,2223383550,39300,39200,39300,39200,170
|
|
20241030,135300,2216712650,39200,39200,39200,39200,25
|
|
20241030,135200,2215732650,39250,39250,39250,39250,10
|
|
20241030,135100,2215340150,39300,39300,39300,39300,0
|
|
20241030,135000,2215340150,39300,39200,39300,39200,477
|
|
20241030,134900,2196610650,39200,39300,39300,39200,13
|
|
20241030,134800,2196100950,39300,39250,39300,39250,306
|
|
20241030,134700,2184090200,39300,39300,39300,39300,107
|
|
20241030,134600,2179885100,39250,39250,39250,39250,24
|
|
20241030,134500,2178943100,39250,39300,39300,39250,38
|
|
20241030,134400,2177451500,39300,39300,39300,39300,3
|
|
20241030,134300,2177333600,39250,39250,39300,39250,142
|
|
20241030,134200,2171754800,39250,39300,39300,39250,57
|
|
20241030,134100,2169517500,39250,39250,39250,39250,12
|
|
20241030,134000,2169046500,39300,39300,39300,39300,11
|
|
20241030,133900,2168614200,39250,39300,39300,39250,140
|
|
20241030,133800,2163113200,39300,39300,39300,39300,24
|
|
20241030,133700,2162170000,39300,39350,39350,39300,24
|
|
20241030,133600,2161226700,39350,39300,39350,39300,41
|
|
20241030,133500,2159614900,39250,39200,39250,39200,63
|
|
20241030,133400,2157144100,39200,39200,39200,39200,10
|
|
20241030,133300,2156752100,39250,39250,39250,39200,36
|
|
20241030,133200,2155340300,39250,39250,39250,39250,1
|
|
20241030,133100,2155301050,39250,39200,39250,39200,130
|
|
20241030,133000,2150199750,39150,39150,39150,39150,35
|
|
20241030,132900,2148829500,39200,39150,39200,39150,30
|
|
20241030,132800,2147654950,39200,39200,39250,39150,612
|
|
20241030,132700,2123664850,39200,39250,39250,39200,45
|
|
20241030,132600,2121900350,39250,39250,39300,39250,822
|
|
20241030,132500,2089636800,39300,39500,39500,39300,334
|
|
20241030,132400,2076503200,39400,39350,39400,39350,193
|
|
20241030,132300,2068903350,39350,39400,39400,39350,87
|
|
20241030,132200,2065476750,39400,39400,39400,39400,2
|
|
20241030,132100,2065397950,39500,39400,39500,39400,2
|
|
20241030,132000,2065319050,39500,39450,39500,39450,107
|
|
20241030,131900,2061097850,39450,39450,39450,39450,38
|
|
20241030,131800,2059598750,39450,39500,39500,39450,71
|
|
20241030,131700,2056797750,39450,39450,39450,39450,93
|
|
20241030,131600,2053128900,39450,39450,39450,39450,13
|
|
20241030,131500,2052616050,39450,39450,39450,39400,77
|
|
20241030,131400,2049578750,39450,39400,39450,39400,102
|
|
20241030,131300,2045559700,39500,39500,39500,39450,137
|
|
20241030,131200,2040149700,39500,39500,39500,39500,1
|
|
20241030,131100,2040110200,39500,39500,39500,39500,0
|
|
20241030,131000,2040110200,39500,39500,39500,39500,25
|
|
20241030,130900,2039122700,39500,39500,39500,39500,107
|
|
20241030,130800,2034896200,39500,39500,39500,39500,1
|
|
20241030,130700,2034856700,39400,39400,39400,39400,1
|
|
20241030,130600,2034817300,39500,39500,39500,39500,0
|
|
20241030,130500,2034817300,39500,39500,39500,39500,106
|
|
20241030,130400,2030630300,39450,39450,39450,39450,191
|
|
20241030,130300,2023095350,39500,39500,39500,39500,100
|
|
20241030,130200,2019145350,39500,39500,39500,39500,0
|
|
20241030,130100,2019145350,39500,39500,39500,39450,109
|
|
20241030,130000,2014839900,39500,39500,39500,39500,1
|
|
20241030,125900,2014800400,39550,39550,39550,39550,0
|
|
20241030,125800,2014800400,39550,39450,39550,39450,42
|
|
20241030,125700,2013142900,39450,39400,39450,39350,133
|
|
20241030,125600,2007901250,39350,39350,39350,39350,0
|
|
20241030,125500,2007901250,39350,39350,39350,39350,6
|
|
20241030,125400,2007665150,39350,39500,39500,39350,118
|
|
20241030,125300,2003005500,39500,39500,39500,39500,20
|
|
20241030,125200,2002215500,39500,39500,39500,39500,2
|
|
20241030,125100,2002136500,39400,39400,39400,39400,40
|
|
20241030,125000,2000560500,39450,39450,39450,39450,106
|
|
20241030,124900,1996378800,39350,39350,39350,39350,35
|
|
20241030,124800,1995001550,39450,39450,39450,39450,2
|
|
20241030,124700,1994922650,39350,39450,39450,39350,187
|
|
20241030,124600,1987551450,39400,39400,39400,39400,37
|
|
20241030,124500,1986093650,39350,39350,39350,39350,59
|
|
20241030,124400,1983772000,39350,39350,39350,39350,64
|
|
20241030,124300,1981253600,39350,39350,39350,39350,0
|
|
20241030,124200,1981253600,39350,39300,39350,39300,123
|
|
20241030,124100,1976414350,39300,39300,39300,39300,79
|
|
20241030,124000,1973309650,39300,39300,39400,39300,69
|
|
20241030,123900,1970597750,39400,39400,39400,39300,802
|
|
20241030,123800,1939065750,39400,39400,39400,39400,139
|
|
20241030,123700,1933589150,39450,39450,39450,39450,5
|
|
20241030,123600,1933391900,39500,39500,39500,39500,0
|
|
20241030,123500,1933391900,39500,39500,39500,39500,108
|
|
20241030,123400,1929125900,39400,39400,39400,39400,0
|
|
20241030,123300,1929125900,39400,39400,39400,39400,15
|
|
20241030,123200,1928534900,39400,39500,39500,39400,160
|
|
20241030,123100,1922229500,39500,39500,39500,39500,92
|
|
20241030,123000,1918595500,39500,39500,39500,39500,0
|
|
20241030,122900,1918595500,39500,39500,39500,39500,1
|
|
20241030,122800,1918556000,39500,39500,39500,39500,78
|
|
20241030,122700,1915475000,39500,39500,39500,39500,28
|
|
20241030,122600,1914369000,39400,39500,39500,39400,3
|
|
20241030,122500,1914250700,39500,39550,39600,39500,360
|
|
20241030,122400,1899997700,39550,39600,39600,39550,13
|
|
20241030,122300,1899483500,39600,39600,39600,39600,106
|
|
20241030,122200,1895285900,39600,39600,39600,39600,1
|
|
20241030,122100,1895246300,39600,39600,39600,39600,0
|
|
20241030,122000,1895246300,39600,39600,39600,39600,107
|
|
20241030,121900,1891009100,39550,39550,39550,39550,50
|
|
20241030,121800,1889031600,39550,39400,39550,39400,301
|
|
20241030,121700,1877172050,39400,39400,39400,39400,1
|
|
20241030,121600,1877132650,39550,39550,39550,39550,106
|
|
20241030,121500,1872940350,39400,39400,39400,39400,300
|
|
20241030,121400,1861120350,39400,39400,39400,39400,0
|
|
20241030,121300,1861120350,39400,39400,39400,39400,0
|
|
20241030,121200,1861120350,39400,39550,39550,39400,129
|
|
20241030,121100,1856020350,39400,39400,39400,39400,1
|
|
20241030,121000,1855980950,39400,39400,39400,39400,1
|
|
20241030,120900,1855941550,39400,39400,39400,39400,15
|
|
20241030,120800,1855350550,39550,39550,39550,39550,106
|
|
20241030,120700,1851158250,39600,39600,39600,39600,1
|
|
20241030,120600,1851118650,39400,39450,39450,39400,240
|
|
20241030,120500,1841651150,39500,39500,39500,39500,120
|
|
20241030,120400,1836911150,39600,39600,39600,39600,107
|
|
20241030,120300,1832673950,39500,39500,39500,39500,0
|
|
20241030,120200,1832673950,39500,39500,39500,39500,1
|
|
20241030,120100,1832634450,39500,39650,39650,39500,124
|
|
20241030,120000,1827720550,39650,39500,39650,39500,278
|
|
20241030,115900,1816739300,39500,39550,39550,39500,324
|
|
20241030,115800,1803937400,39600,39600,39600,39600,0
|
|
20241030,115700,1803937400,39600,39600,39600,39600,106
|
|
20241030,115600,1799739800,39600,39600,39600,39600,0
|
|
20241030,115500,1799739800,39600,39600,39600,39600,0
|
|
20241030,115400,1799739800,39600,39600,39600,39500,17
|
|
20241030,115300,1799068100,39600,39600,39600,39600,106
|
|
20241030,115200,1794870500,39500,39500,39500,39500,10
|
|
20241030,115100,1794475500,39500,39600,39600,39500,13
|
|
20241030,115000,1793961900,39500,39550,39550,39500,493
|
|
20241030,114900,1774464800,39550,39550,39550,39550,47
|
|
20241030,114800,1772605950,39550,39550,39550,39550,0
|
|
20241030,114700,1772605950,39550,39550,39550,39550,22
|
|
20241030,114600,1771735850,39650,39650,39700,39650,101
|
|
20241030,114500,1767731150,39650,39500,39650,39500,138
|
|
20241030,114400,1762262700,39500,39500,39500,39500,3
|
|
20241030,114300,1762144200,39500,39500,39500,39500,10
|
|
20241030,114200,1761749200,39500,39550,39550,39500,107
|
|
20241030,114100,1757517400,39500,39550,39550,39500,101
|
|
20241030,114000,1753527750,39600,39600,39600,39600,1
|
|
20241030,113900,1753488150,39450,39600,39600,39450,5
|
|
20241030,113800,1753290300,39550,39550,39550,39550,106
|
|
20241030,113700,1749098000,39450,39450,39450,39450,51
|
|
20241030,113600,1747086050,39350,39350,39350,39350,31
|
|
20241030,113500,1745866200,39300,39650,39650,39300,5020
|
|
20241030,113400,1548528200,39550,39550,39550,39550,106
|
|
20241030,113300,1544335900,39400,39500,39500,39350,1457
|
|
20241030,113200,1486929800,39500,39500,39500,39500,15
|
|
20241030,113100,1486337300,39600,39600,39600,39600,11
|
|
20241030,113000,1485901700,39600,39650,39650,39600,364
|
|
20241030,112900,1471485300,39650,39650,39650,39650,34
|
|
20241030,112800,1470137200,39650,39600,39650,39600,20
|
|
20241030,112700,1469344600,39600,39600,39600,39600,2
|
|
20241030,112600,1469265400,39500,39500,39500,39500,2
|
|
20241030,112500,1469186400,39500,39500,39500,39500,268
|
|
20241030,112400,1458600400,39500,39500,39500,39500,100
|
|
20241030,112300,1454650400,39500,39650,39650,39500,242
|
|
20241030,112200,1445065850,39650,39650,39650,39650,1
|
|
20241030,112100,1445026200,39650,39650,39650,39650,21
|
|
20241030,112000,1444193550,39700,39700,39700,39700,63
|
|
20241030,111900,1441692450,39800,39800,39800,39800,106
|
|
20241030,111800,1437473650,39700,39700,39700,39700,64
|
|
20241030,111700,1434932850,39700,39800,39800,39700,151
|
|
20241030,111600,1428936850,39750,39800,39800,39750,35
|
|
20241030,111500,1427545400,39800,39900,39900,39800,480
|
|
20241030,111400,1408427800,39900,39900,39900,39900,3
|
|
20241030,111300,1408308100,39900,39900,39900,39900,92
|
|
20241030,111200,1404637300,39900,39900,39900,39900,16
|
|
20241030,111100,1403998900,39850,39900,39900,39850,26
|
|
20241030,111000,1402962600,39900,39900,39950,39900,466
|
|
20241030,110900,1384369150,39900,39900,39900,39900,3
|
|
20241030,110800,1384249450,39900,40000,40000,39900,244
|
|
20241030,110700,1374496800,40000,40000,40000,40000,0
|
|
20241030,110600,1374496800,40000,40050,40050,40000,160
|
|
20241030,110500,1368095000,40050,40100,40150,40050,32
|
|
20241030,110400,1366811900,40150,40150,40150,40150,117
|
|
20241030,110300,1362114350,40150,40150,40150,40150,2
|
|
20241030,110200,1362034050,40150,40150,40150,40150,441
|
|
20241030,110100,1344327900,40150,40100,40150,40100,484
|
|
20241030,110000,1324911750,40100,40050,40100,40050,141
|
|
20241030,105900,1319258800,40050,40050,40050,40000,12
|
|
20241030,105800,1318778350,40050,40050,40100,40000,121
|
|
20241030,105700,1313928800,40050,40100,40100,40050,156
|
|
20241030,105600,1307678000,40100,40000,40100,40000,449
|
|
20241030,105500,1289705300,40050,40100,40100,40050,95
|
|
20241030,105400,1285896950,40100,40100,40100,40050,794
|
|
20241030,105300,1254067550,40050,40000,40150,40000,369
|
|
20241030,105200,1239284900,40000,40000,40000,39950,55
|
|
20241030,105100,1237085100,40050,40100,40100,40050,214
|
|
20241030,105000,1228509800,40100,40000,40100,40000,528
|
|
20241030,104900,1207387900,39950,39850,39950,39850,752
|
|
20241030,104800,1177383600,39800,39850,39850,39800,64
|
|
20241030,104700,1174835000,39850,39850,39850,39850,12
|
|
20241030,104600,1174356800,39850,39850,39900,39850,270
|
|
20241030,104500,1163584700,39850,39850,39900,39800,436
|
|
20241030,104400,1146213600,39850,39800,39850,39800,127
|
|
20241030,104300,1141158750,39800,39850,39850,39800,129
|
|
20241030,104200,1136020950,39800,39800,39850,39800,34
|
|
20241030,104100,1134667700,39850,39800,39850,39800,117
|
|
20241030,104000,1130005800,39850,39850,39850,39850,5
|
|
20241030,103900,1129806550,39850,39850,39850,39850,236
|
|
20241030,103800,1120401950,39850,39850,39850,39850,217
|
|
20241030,103700,1111754500,39850,39850,39850,39800,428
|
|
20241030,103600,1094704800,39800,39650,39800,39650,937
|
|
20241030,103500,1057447100,39700,39700,39700,39700,1
|
|
20241030,103400,1057407400,39700,39700,39700,39700,148
|
|
20241030,103300,1051531800,39550,39550,39550,39550,18
|
|
20241030,103200,1050819900,39550,39550,39550,39550,0
|
|
20241030,103100,1050819900,39550,39700,39700,39550,202
|
|
20241030,103000,1042830650,39700,39700,39700,39700,106
|
|
20241030,102900,1038622450,39450,39700,39700,39450,1084
|
|
20241030,102800,995808500,39700,39700,39750,39550,259
|
|
20241030,102700,985535500,39700,39700,39700,39700,126
|
|
20241030,102600,980533300,39700,39700,39700,39700,213
|
|
20241030,102500,972077200,39650,39650,39650,39650,352
|
|
20241030,102400,958120400,39650,39700,39700,39650,201
|
|
20241030,102300,950150600,39700,39700,39700,39700,16
|
|
20241030,102200,949515400,39750,39600,39750,39600,467
|
|
20241030,102100,930973050,39650,39650,39650,39650,50
|
|
20241030,102000,928990550,39650,39650,39650,39650,82
|
|
20241030,101900,925739250,39650,39650,39650,39650,0
|
|
20241030,101800,925739250,39650,39600,39650,39550,461
|
|
20241030,101700,907500750,39600,39600,39600,39600,1
|
|
20241030,101600,907461150,39650,39650,39650,39650,0
|
|
20241030,101500,907461150,39650,39650,39650,39650,108
|
|
20241030,101400,903178950,39650,39650,39650,39650,0
|
|
20241030,101300,903178950,39650,39650,39650,39650,0
|
|
20241030,101200,903178950,39650,39500,39700,39500,814
|
|
20241030,101100,871005400,39500,39600,39650,39500,447
|
|
20241030,101000,853317550,39650,39650,39650,39650,1
|
|
20241030,100900,853277900,39650,39650,39650,39650,40
|
|
20241030,100800,851691900,39650,39750,39750,39650,68
|
|
20241030,100700,848992350,39750,39750,39750,39700,196
|
|
20241030,100600,841205000,39700,39700,39750,39700,162
|
|
20241030,100500,834773450,39700,39700,39700,39650,440
|
|
20241030,100400,817310450,39650,39600,39700,39600,797
|
|
20241030,100300,785700050,39500,39600,39600,39500,128
|
|
20241030,100200,780631350,39600,39500,39600,39500,173
|
|
20241030,100100,773795650,39600,39600,39600,39600,71
|
|
20241030,100000,770984050,39500,39500,39500,39500,66
|
|
20241030,095900,768377050,39500,39450,39500,39450,212
|
|
20241030,095800,760011650,39500,39500,39500,39450,469
|
|
20241030,095700,741491150,39500,39600,39600,39500,290
|
|
20241030,095600,730034550,39600,39600,39600,39600,110
|
|
20241030,095500,725678550,39500,39600,39600,39500,151
|
|
20241030,095400,719706550,39600,39600,39600,39600,8
|
|
20241030,095300,719389750,39550,39550,39550,39550,7
|
|
20241030,095200,719112900,39550,39500,39550,39500,348
|
|
20241030,095100,705360750,39550,39500,39550,39500,31
|
|
20241030,095000,704135750,39550,39550,39550,39500,403
|
|
20241030,094900,688200350,39600,39600,39600,39600,0
|
|
20241030,094800,688200350,39600,39550,39600,39500,145
|
|
20241030,094700,682461500,39500,39500,39500,39500,50
|
|
20241030,094600,680486500,39500,39500,39500,39500,109
|
|
20241030,094500,676181000,39500,39500,39500,39500,70
|
|
20241030,094400,673416000,39600,39450,39600,39450,151
|
|
20241030,094300,667443000,39500,39600,39600,39450,152
|
|
20241030,094200,661441000,39500,39600,39600,39500,872
|
|
20241030,094100,626985450,39650,39650,39650,39600,143
|
|
20241030,094000,621317000,39600,39650,39650,39600,10
|
|
20241030,093900,620920650,39700,39650,39700,39600,27
|
|
20241030,093800,619850450,39700,39700,39700,39700,8
|
|
20241030,093700,619532850,39700,39700,39750,39700,205
|
|
20241030,093600,611393450,39700,39850,39850,39700,359
|
|
20241030,093500,597113950,39800,39850,39850,39800,338
|
|
20241030,093400,583654200,39850,39700,39850,39700,557
|
|
20241030,093300,561506100,39700,39600,39700,39600,505
|
|
20241030,093200,541491800,39600,39500,39600,39500,31
|
|
20241030,093100,540267200,39500,39500,39600,39450,573
|
|
20241030,093000,517614250,39400,39400,39400,39400,32
|
|
20241030,092900,516353450,39450,39400,39450,39400,618
|
|
20241030,092800,491983700,39250,39250,39250,39250,0
|
|
20241030,092700,491983700,39250,39400,39400,39250,18
|
|
20241030,092600,491276450,39400,39400,39400,39200,32
|
|
20241030,092500,490021600,39300,39450,39450,39250,644
|
|
20241030,092400,464716150,39350,39500,39500,39350,3
|
|
20241030,092300,464597950,39500,39500,39500,39450,1256
|
|
20241030,092200,414987050,39550,39550,39550,39550,117
|
|
20241030,092100,410359700,39500,39450,39500,39450,167
|
|
20241030,092000,403763750,39500,39300,39500,39300,635
|
|
20241030,091900,378700250,39500,39500,39500,39450,272
|
|
20241030,091800,367956500,39500,39500,39500,39500,161
|
|
20241030,091700,361597000,39500,39500,39500,39250,39
|
|
20241030,091600,360057000,39500,39500,39500,39300,600
|
|
20241030,091500,336476100,39550,39400,39550,39200,657
|
|
20241030,091400,310600350,39500,39400,39500,39400,796
|
|
20241030,091300,279177850,39400,39400,39400,39400,109
|
|
20241030,091200,274883250,39200,39350,39350,39200,431
|
|
20241030,091100,257972200,39400,39350,39400,39350,207
|
|
20241030,091000,249819650,39350,39300,39350,39250,295
|
|
20241030,090900,238225350,39300,39300,39400,39300,23
|
|
20241030,090800,237321300,39300,39400,39400,39250,103
|
|
20241030,090700,233275200,39400,39400,39400,39400,119
|
|
20241030,090600,228586600,39450,39150,39450,39150,1014
|
|
20241030,090500,188747350,39150,39100,39300,39050,498
|
|
20241030,090400,169270000,39100,39150,39150,39100,432
|
|
20241030,090300,152368050,39350,39300,39350,39150,1596
|
|
20241030,090200,89660000,39350,39300,39350,39300,226
|
|
20241030,090100,80769800,39200,39100,39300,39100,196
|
|
20241030,090000,73087350,39100,39350,39350,39100,1860
|