672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,200900,68091900,24500,24500,24500,24500,1
|
|
20241028,200800,68091900,24500,24500,24500,24500,0
|
|
20241028,200700,68091900,24500,24500,24500,24500,0
|
|
20241028,200600,68091900,24500,24500,24500,24500,0
|
|
20241028,200500,68091900,24500,24500,24500,24500,0
|
|
20241028,200400,68091900,24500,24500,24500,24500,0
|
|
20241028,200300,68091900,24500,24500,24500,24500,0
|
|
20241028,200200,68091900,24500,24500,24500,24500,0
|
|
20241028,200100,68091900,24500,24500,24500,24500,0
|
|
20241028,200000,68091900,24500,24500,24500,24500,0
|
|
20241028,195900,68091900,24500,24500,24500,24500,0
|
|
20241028,195800,68091900,24500,24500,24500,24500,0
|
|
20241028,195700,68091900,24500,24500,24500,24500,0
|
|
20241028,195600,68091900,24500,24500,24500,24500,0
|
|
20241028,195500,68091900,24500,24500,24500,24500,0
|
|
20241028,195400,68091900,24500,24500,24500,24500,0
|
|
20241028,195300,68091900,24500,24500,24500,24500,0
|
|
20241028,195200,68091900,24500,24500,24500,24500,0
|
|
20241028,195100,68091900,24500,24500,24500,24500,0
|
|
20241028,195000,68091900,24500,24500,24500,24500,0
|
|
20241028,194900,68091900,24500,24500,24500,24500,0
|
|
20241028,194800,68091900,24500,24500,24500,24500,0
|
|
20241028,194700,68091900,24500,24500,24500,24500,0
|
|
20241028,194600,68091900,24500,24500,24500,24500,0
|
|
20241028,194500,68091900,24500,24500,24500,24500,0
|
|
20241028,194400,68091900,24500,24500,24500,24500,0
|
|
20241028,194300,68091900,24500,24500,24500,24500,0
|
|
20241028,194200,68091900,24500,24500,24500,24500,0
|
|
20241028,194100,68091900,24500,24500,24500,24500,0
|
|
20241028,194000,68091900,24500,24500,24500,24500,0
|
|
20241028,193900,68091900,24500,24500,24500,24500,1
|
|
20241028,193800,68091900,24500,24500,24500,24500,0
|
|
20241028,193700,68091900,24500,24500,24500,24500,0
|
|
20241028,193600,68091900,24500,24500,24500,24500,0
|
|
20241028,193500,68091900,24500,24500,24500,24500,0
|
|
20241028,193400,68091900,24500,24500,24500,24500,0
|
|
20241028,193300,68091900,24500,24500,24500,24500,0
|
|
20241028,193200,68091900,24500,24500,24500,24500,0
|
|
20241028,193100,68091900,24500,24500,24500,24500,0
|
|
20241028,193000,68091900,24500,24500,24500,24500,0
|
|
20241028,192900,68091900,24500,24500,24500,24500,0
|
|
20241028,192800,68091900,24500,24500,24500,24500,0
|
|
20241028,192700,68091900,24500,24500,24500,24500,0
|
|
20241028,192600,68091900,24500,24500,24500,24500,0
|
|
20241028,192500,68091900,24500,24500,24500,24500,0
|
|
20241028,192400,68091900,24500,24500,24500,24500,0
|
|
20241028,192300,68091900,24500,24500,24500,24500,0
|
|
20241028,192200,68091900,24500,24500,24500,24500,0
|
|
20241028,192100,68091900,24500,24500,24500,24500,0
|
|
20241028,192000,68091900,24500,24500,24500,24500,0
|
|
20241028,191900,68091900,24500,24500,24500,24500,0
|
|
20241028,191800,68091900,24500,24500,24500,24500,0
|
|
20241028,191700,68091900,24500,24500,24500,24500,0
|
|
20241028,191600,68091900,24500,24500,24500,24500,0
|
|
20241028,191500,68091900,24500,24500,24500,24500,0
|
|
20241028,191400,68091900,24500,24500,24500,24500,0
|
|
20241028,191300,68091900,24500,24500,24500,24500,0
|
|
20241028,191200,68091900,24500,24500,24500,24500,0
|
|
20241028,191100,68091900,24500,24500,24500,24500,0
|
|
20241028,191000,68091900,24500,24500,24500,24500,0
|
|
20241028,190900,68091900,24500,24500,24500,24500,1
|
|
20241028,190800,68091900,24500,24500,24500,24500,0
|
|
20241028,190700,68091900,24500,24500,24500,24500,0
|
|
20241028,190600,68091900,24500,24500,24500,24500,0
|
|
20241028,190500,68091900,24500,24500,24500,24500,0
|
|
20241028,190400,68091900,24500,24500,24500,24500,0
|
|
20241028,190300,68091900,24500,24500,24500,24500,0
|
|
20241028,190200,68091900,24500,24500,24500,24500,0
|
|
20241028,190100,68091900,24500,24500,24500,24500,0
|
|
20241028,190000,68091900,24500,24500,24500,24500,0
|
|
20241028,185900,68091900,24500,24500,24500,24500,0
|
|
20241028,185800,68091900,24500,24500,24500,24500,0
|
|
20241028,185700,68091900,24500,24500,24500,24500,0
|
|
20241028,185600,68091900,24500,24500,24500,24500,0
|
|
20241028,185500,68091900,24500,24500,24500,24500,0
|
|
20241028,185400,68091900,24500,24500,24500,24500,0
|
|
20241028,185300,68091900,24500,24500,24500,24500,0
|
|
20241028,185200,68091900,24500,24500,24500,24500,0
|
|
20241028,185100,68091900,24500,24500,24500,24500,0
|
|
20241028,185000,68091900,24500,24500,24500,24500,0
|
|
20241028,184900,68091900,24500,24500,24500,24500,0
|
|
20241028,184800,68091900,24500,24500,24500,24500,0
|
|
20241028,184700,68091900,24500,24500,24500,24500,0
|
|
20241028,184600,68091900,24500,24500,24500,24500,0
|
|
20241028,184500,68091900,24500,24500,24500,24500,0
|
|
20241028,184400,68091900,24500,24500,24500,24500,0
|
|
20241028,184300,68091900,24500,24500,24500,24500,0
|
|
20241028,184200,68091900,24500,24500,24500,24500,0
|
|
20241028,184100,68091900,24500,24500,24500,24500,0
|
|
20241028,184000,68091900,24500,24500,24500,24500,0
|
|
20241028,183900,68091900,24500,24500,24500,24500,1
|
|
20241028,183800,68091900,24500,24500,24500,24500,0
|
|
20241028,183700,68091900,24500,24500,24500,24500,0
|
|
20241028,183600,68091900,24500,24500,24500,24500,0
|
|
20241028,183500,68091900,24500,24500,24500,24500,0
|
|
20241028,183400,68091900,24500,24500,24500,24500,0
|
|
20241028,183300,68091900,24500,24500,24500,24500,0
|
|
20241028,183200,68091900,24500,24500,24500,24500,0
|
|
20241028,183100,68091900,24500,24500,24500,24500,0
|
|
20241028,183000,68091900,24500,24500,24500,24500,0
|
|
20241028,182900,68091900,24500,24500,24500,24500,0
|
|
20241028,182800,68091900,24500,24500,24500,24500,0
|
|
20241028,182700,68091900,24500,24500,24500,24500,0
|
|
20241028,182600,68091900,24500,24500,24500,24500,0
|
|
20241028,182500,68091900,24500,24500,24500,24500,0
|
|
20241028,182400,68091900,24500,24500,24500,24500,0
|
|
20241028,182300,68091900,24500,24500,24500,24500,0
|
|
20241028,182200,68091900,24500,24500,24500,24500,0
|
|
20241028,182100,68091900,24500,24500,24500,24500,0
|
|
20241028,182000,68091900,24500,24500,24500,24500,0
|
|
20241028,181900,68091900,24500,24500,24500,24500,0
|
|
20241028,181800,68091900,24500,24500,24500,24500,0
|
|
20241028,181700,68091900,24500,24500,24500,24500,0
|
|
20241028,181600,68091900,24500,24500,24500,24500,0
|
|
20241028,181500,68091900,24500,24500,24500,24500,0
|
|
20241028,181400,68091900,24500,24500,24500,24500,0
|
|
20241028,181300,68091900,24500,24500,24500,24500,0
|
|
20241028,181200,68091900,24500,24500,24500,24500,0
|
|
20241028,181100,68091900,24500,24500,24500,24500,0
|
|
20241028,181000,68091900,24500,24500,24500,24500,0
|
|
20241028,180900,68091900,24500,24500,24500,24500,1
|
|
20241028,180800,68091900,24500,24500,24500,24500,0
|
|
20241028,180700,68091900,24500,24500,24500,24500,0
|
|
20241028,180600,68091900,24500,24500,24500,24500,0
|
|
20241028,180500,68091900,24500,24500,24500,24500,0
|
|
20241028,180400,68091900,24500,24500,24500,24500,0
|
|
20241028,180300,68091900,24500,24500,24500,24500,0
|
|
20241028,180200,68091900,24500,24500,24500,24500,0
|
|
20241028,180100,68091900,24500,24500,24500,24500,0
|
|
20241028,180000,68091900,24500,24500,24500,24500,0
|
|
20241028,175900,68091900,24500,24500,24500,24500,0
|
|
20241028,175800,68091900,24500,24500,24500,24500,0
|
|
20241028,175700,68091900,24500,24500,24500,24500,0
|
|
20241028,175600,68091900,24500,24500,24500,24500,0
|
|
20241028,175500,68091900,24500,24500,24500,24500,0
|
|
20241028,175400,68091900,24500,24500,24500,24500,0
|
|
20241028,175300,68091900,24500,24500,24500,24500,0
|
|
20241028,175200,68091900,24500,24500,24500,24500,0
|
|
20241028,175100,68091900,24500,24500,24500,24500,0
|
|
20241028,175000,68091900,24500,24500,24500,24500,0
|
|
20241028,174900,68091900,24500,24500,24500,24500,0
|
|
20241028,174800,68091900,24500,24500,24500,24500,0
|
|
20241028,174700,68091900,24500,24500,24500,24500,0
|
|
20241028,174600,68091900,24500,24500,24500,24500,0
|
|
20241028,174500,68091900,24500,24500,24500,24500,0
|
|
20241028,174400,68091900,24500,24500,24500,24500,0
|
|
20241028,174300,68091900,24500,24500,24500,24500,0
|
|
20241028,174200,68091900,24500,24500,24500,24500,0
|
|
20241028,174100,68091900,24500,24500,24500,24500,0
|
|
20241028,174000,68091900,24500,24500,24500,24500,0
|
|
20241028,173900,68091900,24500,24500,24500,24500,1
|
|
20241028,173800,68091900,24500,24500,24500,24500,0
|
|
20241028,173700,68091900,24500,24500,24500,24500,0
|
|
20241028,173600,68091900,24500,24500,24500,24500,0
|
|
20241028,173500,68091900,24500,24500,24500,24500,0
|
|
20241028,173400,68091900,24500,24500,24500,24500,0
|
|
20241028,173300,68091900,24500,24500,24500,24500,0
|
|
20241028,173200,68091900,24500,24500,24500,24500,0
|
|
20241028,173100,68091900,24500,24500,24500,24500,0
|
|
20241028,173000,68091900,24500,24500,24500,24500,0
|
|
20241028,172900,68091900,24500,24500,24500,24500,0
|
|
20241028,172800,68091900,24500,24500,24500,24500,0
|
|
20241028,172700,68091900,24500,24500,24500,24500,0
|
|
20241028,172600,68091900,24500,24500,24500,24500,0
|
|
20241028,172500,68091900,24500,24500,24500,24500,0
|
|
20241028,172400,68091900,24500,24500,24500,24500,0
|
|
20241028,172300,68091900,24500,24500,24500,24500,0
|
|
20241028,172200,68091900,24500,24500,24500,24500,0
|
|
20241028,172100,68091900,24500,24500,24500,24500,0
|
|
20241028,172000,68091900,24500,24500,24500,24500,0
|
|
20241028,171900,68091900,24500,24500,24500,24500,0
|
|
20241028,171800,68091900,24500,24500,24500,24500,0
|
|
20241028,171700,68091900,24500,24500,24500,24500,0
|
|
20241028,171600,68091900,24500,24500,24500,24500,0
|
|
20241028,171500,68091900,24500,24500,24500,24500,0
|
|
20241028,171400,68091900,24500,24500,24500,24500,0
|
|
20241028,171300,68091900,24500,24500,24500,24500,0
|
|
20241028,171200,68091900,24500,24500,24500,24500,0
|
|
20241028,171100,68091900,24500,24500,24500,24500,0
|
|
20241028,171000,68091900,24500,24500,24500,24500,0
|
|
20241028,170900,68091900,24500,24500,24500,24500,1
|
|
20241028,170800,68091900,24500,24500,24500,24500,0
|
|
20241028,170700,68091900,24500,24500,24500,24500,0
|
|
20241028,170600,68091900,24500,24500,24500,24500,0
|
|
20241028,170500,68091900,24500,24500,24500,24500,0
|
|
20241028,170400,68091900,24500,24500,24500,24500,0
|
|
20241028,170300,68091900,24500,24500,24500,24500,0
|
|
20241028,170200,68091900,24500,24500,24500,24500,0
|
|
20241028,170100,68091900,24500,24500,24500,24500,0
|
|
20241028,170000,68091900,24500,24500,24500,24500,0
|
|
20241028,165900,68091900,24500,24500,24500,24500,0
|
|
20241028,165800,68091900,24500,24500,24500,24500,0
|
|
20241028,165700,68091900,24500,24500,24500,24500,0
|
|
20241028,165600,68091900,24500,24500,24500,24500,0
|
|
20241028,165500,68091900,24500,24500,24500,24500,0
|
|
20241028,165400,68091900,24500,24500,24500,24500,0
|
|
20241028,165300,68091900,24500,24500,24500,24500,0
|
|
20241028,165200,68091900,24500,24500,24500,24500,0
|
|
20241028,165100,68091900,24500,24500,24500,24500,0
|
|
20241028,165000,68091900,24500,24500,24500,24500,0
|
|
20241028,164900,68091900,24500,24500,24500,24500,0
|
|
20241028,164800,68091900,24500,24500,24500,24500,0
|
|
20241028,164700,68091900,24500,24500,24500,24500,0
|
|
20241028,164600,68091900,24500,24500,24500,24500,0
|
|
20241028,164500,68091900,24500,24500,24500,24500,0
|
|
20241028,164400,68091900,24500,24500,24500,24500,0
|
|
20241028,164300,68091900,24500,24500,24500,24500,0
|
|
20241028,164200,68091900,24500,24500,24500,24500,0
|
|
20241028,164100,68091900,24500,24500,24500,24500,0
|
|
20241028,164000,68091900,24500,24500,24500,24500,0
|
|
20241028,163900,68091900,24500,24500,24500,24500,1
|
|
20241028,163800,68091900,24500,24500,24500,24500,0
|
|
20241028,163700,68091900,24500,24500,24500,24500,0
|
|
20241028,163600,68091900,24500,24500,24500,24500,0
|
|
20241028,163500,68091900,24500,24500,24500,24500,0
|
|
20241028,163400,68091900,24500,24500,24500,24500,0
|
|
20241028,163300,68091900,24500,24500,24500,24500,0
|
|
20241028,163200,68091900,24500,24500,24500,24500,0
|
|
20241028,163100,68091900,24500,24500,24500,24500,0
|
|
20241028,163000,68091900,24500,24500,24500,24500,0
|
|
20241028,162900,68091900,24500,24500,24500,24500,0
|
|
20241028,162800,68091900,24500,24500,24500,24500,0
|
|
20241028,162700,68091900,24500,24500,24500,24500,0
|
|
20241028,162600,68091900,24500,24500,24500,24500,0
|
|
20241028,162500,68091900,24500,24500,24500,24500,0
|
|
20241028,162400,68091900,24500,24500,24500,24500,0
|
|
20241028,162300,68091900,24500,24500,24500,24500,0
|
|
20241028,162200,68091900,24500,24500,24500,24500,0
|
|
20241028,162100,68091900,24500,24500,24500,24500,0
|
|
20241028,162000,68091900,24500,24500,24500,24500,0
|
|
20241028,161900,68091900,24500,24500,24500,24500,0
|
|
20241028,161800,68091900,24500,24500,24500,24500,0
|
|
20241028,161700,68091900,24500,24500,24500,24500,0
|
|
20241028,161600,68091900,24500,24500,24500,24500,0
|
|
20241028,161500,68091900,24500,24500,24500,24500,0
|
|
20241028,161400,68091900,24500,24500,24500,24500,0
|
|
20241028,161300,68091900,24500,24500,24500,24500,0
|
|
20241028,161200,68091900,24500,24500,24500,24500,0
|
|
20241028,161100,68091900,24500,24500,24500,24500,0
|
|
20241028,161000,68091900,24500,24500,24500,24500,0
|
|
20241028,160900,68091900,24500,24500,24500,24500,1
|
|
20241028,160800,68091900,24500,24500,24500,24500,0
|
|
20241028,160700,68091900,24500,24500,24500,24500,0
|
|
20241028,160600,68091900,24500,24500,24500,24500,0
|
|
20241028,160500,68091900,24500,24500,24500,24500,0
|
|
20241028,160400,68091900,24500,24500,24500,24500,0
|
|
20241028,160300,68091900,24500,24500,24500,24500,0
|
|
20241028,160200,68091900,24500,24500,24500,24500,0
|
|
20241028,160100,68091900,24500,24500,24500,24500,0
|
|
20241028,160000,68091900,24500,24500,24500,24500,0
|
|
20241028,155900,68091900,24500,24500,24500,24500,0
|
|
20241028,155800,68091900,24500,24500,24500,24500,0
|
|
20241028,155700,68091900,24500,24500,24500,24500,0
|
|
20241028,155600,68091900,24500,24500,24500,24500,0
|
|
20241028,155500,68091900,24500,24500,24500,24500,0
|
|
20241028,155400,68091900,24500,24500,24500,24500,0
|
|
20241028,155300,68091900,24500,24500,24500,24500,0
|
|
20241028,155200,68091900,24500,24500,24500,24500,0
|
|
20241028,155100,68091900,24500,24500,24500,24500,0
|
|
20241028,155000,68091900,24500,24500,24500,24500,0
|
|
20241028,154900,68091900,24500,24500,24500,24500,0
|
|
20241028,154800,68091900,24500,24500,24500,24500,0
|
|
20241028,154700,68091900,24500,24500,24500,24500,0
|
|
20241028,154600,68091900,24500,24500,24500,24500,0
|
|
20241028,154500,68091900,24500,24500,24500,24500,0
|
|
20241028,154400,68091900,24500,24500,24500,24500,0
|
|
20241028,154300,68091900,24500,24500,24500,24500,0
|
|
20241028,154200,68091900,24500,24500,24500,24500,0
|
|
20241028,154100,68091900,24500,24500,24500,24500,0
|
|
20241028,154000,68091900,24500,24500,24500,24500,0
|
|
20241028,153900,68091900,24500,24500,24500,24500,1
|
|
20241028,153800,68091900,24500,24500,24500,24500,0
|
|
20241028,153700,68091900,24500,24500,24500,24500,0
|
|
20241028,153600,68091900,24500,24500,24500,24500,0
|
|
20241028,153500,68091900,24500,24500,24500,24500,0
|
|
20241028,153400,68091900,24500,24500,24500,24500,0
|
|
20241028,153300,68091900,24500,24500,24500,24500,0
|
|
20241028,153200,68091900,24500,24500,24500,24500,0
|
|
20241028,153100,68091900,24500,24500,24500,24500,0
|
|
20241028,153000,68091900,24500,24500,24500,24500,1
|
|
20241028,152900,68067400,24500,24500,24500,24500,0
|
|
20241028,152800,68067400,24500,24500,24500,24500,0
|
|
20241028,152700,68067400,24500,24500,24500,24500,0
|
|
20241028,152600,68067400,24500,24500,24500,24500,0
|
|
20241028,152500,68067400,24500,24500,24500,24500,0
|
|
20241028,152400,68067400,24500,24500,24500,24500,0
|
|
20241028,152300,68067400,24500,24500,24500,24500,0
|
|
20241028,152200,68067400,24500,24500,24500,24500,0
|
|
20241028,152100,68067400,24500,24500,24500,24500,0
|
|
20241028,152000,68067400,24500,24500,24500,24500,0
|
|
20241028,151900,68067400,24500,24500,24500,24500,0
|
|
20241028,151800,68067400,24500,24500,24500,24500,0
|
|
20241028,151700,68067400,24500,24500,24500,24500,5
|
|
20241028,151600,67944900,24450,24450,24450,24450,0
|
|
20241028,151500,67944900,24450,24500,24500,24450,10
|
|
20241028,151400,67700100,24500,24500,24500,24500,0
|
|
20241028,151300,67700100,24500,24500,24500,24500,45
|
|
20241028,151200,66597600,24550,24550,24550,24550,0
|
|
20241028,151100,66597600,24550,24550,24550,24550,0
|
|
20241028,151000,66597600,24550,24550,24550,24550,0
|
|
20241028,150900,66597600,24550,24550,24550,24550,0
|
|
20241028,150800,66597600,24550,24550,24550,24550,0
|
|
20241028,150700,66597600,24550,24550,24550,24550,0
|
|
20241028,150600,66597600,24550,24550,24550,24550,1
|
|
20241028,150500,66573050,24500,24500,24500,24500,52
|
|
20241028,150400,65299050,24500,24500,24500,24500,1
|
|
20241028,150300,65274550,24450,24450,24450,24450,2
|
|
20241028,150200,65225650,24450,24450,24450,24450,0
|
|
20241028,150100,65225650,24450,24450,24450,24450,13
|
|
20241028,150000,64907800,24350,24350,24350,24350,0
|
|
20241028,145900,64907800,24350,24350,24350,24350,0
|
|
20241028,145800,64907800,24350,24350,24350,24350,0
|
|
20241028,145700,64907800,24350,24450,24450,24350,73
|
|
20241028,145600,63123050,24450,24450,24450,24450,0
|
|
20241028,145500,63123050,24450,24450,24450,24450,0
|
|
20241028,145400,63123050,24450,24450,24450,24450,0
|
|
20241028,145300,63123050,24450,24450,24450,24450,0
|
|
20241028,145200,63123050,24450,24450,24450,24450,0
|
|
20241028,145100,63123050,24450,24450,24450,24450,0
|
|
20241028,145000,63123050,24450,24450,24450,24450,0
|
|
20241028,144900,63123050,24450,24450,24450,24450,0
|
|
20241028,144800,63123050,24450,24450,24450,24450,0
|
|
20241028,144700,63123050,24450,24450,24450,24450,0
|
|
20241028,144600,63123050,24450,24450,24450,24450,0
|
|
20241028,144500,63123050,24450,24450,24450,24450,0
|
|
20241028,144400,63123050,24450,24450,24450,24450,0
|
|
20241028,144300,63123050,24450,24450,24450,24450,0
|
|
20241028,144200,63123050,24450,24450,24450,24450,0
|
|
20241028,144100,63123050,24450,24450,24450,24450,0
|
|
20241028,144000,63123050,24450,24450,24450,24450,0
|
|
20241028,143900,63123050,24450,24450,24450,24450,0
|
|
20241028,143800,63123050,24450,24450,24450,24450,0
|
|
20241028,143700,63123050,24450,24450,24450,24450,5
|
|
20241028,143600,63000800,24400,24400,24400,24400,0
|
|
20241028,143500,63000800,24400,24400,24400,24400,0
|
|
20241028,143400,63000800,24400,24400,24400,24400,0
|
|
20241028,143300,63000800,24400,24400,24400,24400,0
|
|
20241028,143200,63000800,24400,24400,24400,24400,500
|
|
20241028,143100,50800800,24400,24400,24400,24400,0
|
|
20241028,143000,50800800,24400,24400,24400,24400,0
|
|
20241028,142900,50800800,24400,24400,24400,24400,0
|
|
20241028,142800,50800800,24400,24400,24400,24400,0
|
|
20241028,142700,50800800,24400,24400,24400,24400,0
|
|
20241028,142600,50800800,24400,24400,24400,24400,0
|
|
20241028,142500,50800800,24400,24400,24400,24400,0
|
|
20241028,142400,50800800,24400,24400,24400,24400,0
|
|
20241028,142300,50800800,24400,24400,24400,24400,0
|
|
20241028,142200,50800800,24400,24400,24400,24400,0
|
|
20241028,142100,50800800,24400,24400,24400,24400,0
|
|
20241028,142000,50800800,24400,24400,24400,24400,0
|
|
20241028,141900,50800800,24400,24400,24400,24400,0
|
|
20241028,141800,50800800,24400,24400,24400,24400,0
|
|
20241028,141700,50800800,24400,24300,24400,24300,4
|
|
20241028,141600,50703400,24300,24300,24300,24300,114
|
|
20241028,141500,47933200,24300,24300,24300,24300,130
|
|
20241028,141400,44774200,24300,24300,24300,24300,0
|
|
20241028,141300,44774200,24300,24300,24300,24300,0
|
|
20241028,141200,44774200,24300,24300,24300,24300,0
|
|
20241028,141100,44774200,24300,24300,24300,24300,1
|
|
20241028,141000,44749900,24300,24300,24300,24300,0
|
|
20241028,140900,44749900,24300,24300,24300,24300,0
|
|
20241028,140800,44749900,24300,24300,24300,24300,0
|
|
20241028,140700,44749900,24300,24300,24300,24300,0
|
|
20241028,140600,44749900,24300,24300,24300,24300,0
|
|
20241028,140500,44749900,24300,24300,24300,24300,4
|
|
20241028,140400,44652700,24300,24300,24300,24300,0
|
|
20241028,140300,44652700,24300,24300,24300,24300,5
|
|
20241028,140200,44531200,24300,24300,24300,24300,0
|
|
20241028,140100,44531200,24300,24300,24300,24300,0
|
|
20241028,140000,44531200,24300,24300,24350,24300,63
|
|
20241028,135900,42998950,24300,24300,24300,24300,0
|
|
20241028,135800,42998950,24300,24300,24300,24300,0
|
|
20241028,135700,42998950,24300,24300,24300,24300,0
|
|
20241028,135600,42998950,24300,24200,24300,24200,2
|
|
20241028,135500,42950450,24200,24200,24200,24200,0
|
|
20241028,135400,42950450,24200,24200,24200,24200,0
|
|
20241028,135300,42950450,24200,24200,24200,24200,0
|
|
20241028,135200,42950450,24200,24200,24200,24200,0
|
|
20241028,135100,42950450,24200,24200,24200,24200,0
|
|
20241028,135000,42950450,24200,24200,24200,24200,0
|
|
20241028,134900,42950450,24200,24200,24200,24200,0
|
|
20241028,134800,42950450,24200,24200,24200,24200,0
|
|
20241028,134700,42950450,24200,24200,24200,24200,0
|
|
20241028,134600,42950450,24200,24200,24200,24200,0
|
|
20241028,134500,42950450,24200,24200,24200,24200,0
|
|
20241028,134400,42950450,24200,24200,24200,24200,0
|
|
20241028,134300,42950450,24200,24200,24200,24200,0
|
|
20241028,134200,42950450,24200,24200,24200,24200,0
|
|
20241028,134100,42950450,24200,24200,24200,24200,0
|
|
20241028,134000,42950450,24200,24200,24200,24200,0
|
|
20241028,133900,42950450,24200,24200,24200,24200,0
|
|
20241028,133800,42950450,24200,24200,24200,24200,16
|
|
20241028,133700,42563250,24200,24200,24200,24200,1
|
|
20241028,133600,42539050,24200,24200,24200,24200,0
|
|
20241028,133500,42539050,24200,24200,24200,24200,0
|
|
20241028,133400,42539050,24200,24200,24200,24200,0
|
|
20241028,133300,42539050,24200,24200,24200,24200,0
|
|
20241028,133200,42539050,24200,24200,24200,24200,0
|
|
20241028,133100,42539050,24200,24200,24200,24200,1
|
|
20241028,133000,42514850,24200,24200,24200,24200,4
|
|
20241028,132900,42418050,24200,24200,24200,24200,6
|
|
20241028,132800,42272850,24150,24150,24150,24150,0
|
|
20241028,132700,42272850,24150,24150,24150,24150,0
|
|
20241028,132600,42272850,24150,24150,24150,24150,0
|
|
20241028,132500,42272850,24150,24150,24150,24150,0
|
|
20241028,132400,42272850,24150,24150,24150,24150,0
|
|
20241028,132300,42272850,24150,24150,24150,24150,0
|
|
20241028,132200,42272850,24150,24200,24200,24150,117
|
|
20241028,132100,39447200,24250,24250,24250,24250,0
|
|
20241028,132000,39447200,24250,24250,24250,24250,2
|
|
20241028,131900,39398700,24250,24250,24250,24250,22
|
|
20241028,131800,38865200,24300,24300,24300,24300,0
|
|
20241028,131700,38865200,24300,24300,24300,24300,0
|
|
20241028,131600,38865200,24300,24300,24300,24300,0
|
|
20241028,131500,38865200,24300,24300,24300,24300,0
|
|
20241028,131400,38865200,24300,24300,24300,24300,19
|
|
20241028,131300,38403500,24300,24300,24300,24300,30
|
|
20241028,131200,37674500,24350,24350,24350,24350,1
|
|
20241028,131100,37650150,24350,24350,24350,24350,0
|
|
20241028,131000,37650150,24350,24350,24350,24350,0
|
|
20241028,130900,37650150,24350,24350,24350,24350,0
|
|
20241028,130800,37650150,24350,24350,24350,24350,0
|
|
20241028,130700,37650150,24350,24350,24350,24350,0
|
|
20241028,130600,37650150,24350,24350,24350,24350,0
|
|
20241028,130500,37650150,24350,24350,24350,24350,0
|
|
20241028,130400,37650150,24350,24350,24350,24350,0
|
|
20241028,130300,37650150,24350,24350,24350,24350,0
|
|
20241028,130200,37650150,24350,24350,24350,24350,0
|
|
20241028,130100,37650150,24350,24350,24350,24350,0
|
|
20241028,130000,37650150,24350,24350,24350,24350,5
|
|
20241028,125900,37528400,24350,24350,24350,24350,0
|
|
20241028,125800,37528400,24350,24350,24350,24350,0
|
|
20241028,125700,37528400,24350,24350,24350,24350,4
|
|
20241028,125600,37431000,24350,24350,24350,24350,0
|
|
20241028,125500,37431000,24350,24350,24350,24350,4
|
|
20241028,125400,37333600,24350,24350,24350,24350,0
|
|
20241028,125300,37333600,24350,24350,24350,24350,126
|
|
20241028,125200,34265500,24350,24350,24350,24350,0
|
|
20241028,125100,34265500,24350,24350,24350,24350,61
|
|
20241028,125000,32780150,24350,24350,24350,24350,4
|
|
20241028,124900,32682750,24350,24350,24350,24350,0
|
|
20241028,124800,32682750,24350,24350,24350,24350,4
|
|
20241028,124700,32585350,24350,24350,24350,24350,0
|
|
20241028,124600,32585350,24350,24350,24350,24350,14
|
|
20241028,124500,32244450,24350,24350,24350,24350,4
|
|
20241028,124400,32147050,24350,24350,24350,24350,0
|
|
20241028,124300,32147050,24350,24350,24350,24350,4
|
|
20241028,124200,32049650,24350,24350,24350,24350,0
|
|
20241028,124100,32049650,24350,24350,24350,24350,4
|
|
20241028,124000,31952250,24350,24350,24350,24350,0
|
|
20241028,123900,31952250,24350,24350,24350,24350,4
|
|
20241028,123800,31854850,24350,24350,24350,24350,0
|
|
20241028,123700,31854850,24350,24350,24350,24350,0
|
|
20241028,123600,31854850,24350,24350,24350,24350,4
|
|
20241028,123500,31757450,24350,24350,24350,24350,0
|
|
20241028,123400,31757450,24350,24350,24350,24350,4
|
|
20241028,123300,31660050,24350,24350,24350,24350,0
|
|
20241028,123200,31660050,24350,24350,24350,24350,4
|
|
20241028,123100,31562650,24350,24350,24350,24350,0
|
|
20241028,123000,31562650,24350,24350,24350,24350,1
|
|
20241028,122900,31538300,24350,24350,24350,24350,4
|
|
20241028,122800,31440900,24350,24350,24350,24350,0
|
|
20241028,122700,31440900,24350,24350,24350,24350,4
|
|
20241028,122600,31343500,24350,24350,24350,24350,0
|
|
20241028,122500,31343500,24350,24350,24350,24350,4
|
|
20241028,122400,31246100,24350,24350,24350,24350,1
|
|
20241028,122300,31221750,24350,24350,24350,24350,0
|
|
20241028,122200,31221750,24350,24350,24350,24350,4
|
|
20241028,122100,31124350,24350,24350,24350,24350,0
|
|
20241028,122000,31124350,24350,24350,24350,24350,1
|
|
20241028,121900,31100000,24350,24350,24350,24350,0
|
|
20241028,121800,31100000,24350,24350,24350,24350,4
|
|
20241028,121700,31002600,24350,24350,24350,24350,0
|
|
20241028,121600,31002600,24350,24350,24350,24350,0
|
|
20241028,121500,31002600,24350,24350,24350,24350,4
|
|
20241028,121400,30905200,24350,24350,24350,24350,0
|
|
20241028,121300,30905200,24350,24350,24350,24350,4
|
|
20241028,121200,30807800,24350,24350,24350,24350,0
|
|
20241028,121100,30807800,24350,24350,24350,24350,4
|
|
20241028,121000,30710400,24300,24300,24300,24300,0
|
|
20241028,120900,30710400,24300,24300,24300,24300,1
|
|
20241028,120800,30686100,24350,24300,24350,24300,5
|
|
20241028,120700,30564400,24300,24300,24300,24300,1
|
|
20241028,120600,30540100,24250,24250,24250,24250,1
|
|
20241028,120500,30515850,24250,24250,24250,24250,1
|
|
20241028,120400,30491600,24300,24300,24350,24300,7
|
|
20241028,120300,30321250,24300,24300,24300,24300,1
|
|
20241028,120200,30296950,24300,24300,24300,24300,1
|
|
20241028,120100,30272650,24250,24250,24250,24250,1
|
|
20241028,120000,30248400,24300,24300,24300,24300,1
|
|
20241028,115900,30224100,24300,24300,24350,24300,6
|
|
20241028,115800,30078100,24300,24300,24300,24300,1
|
|
20241028,115700,30053800,24250,24250,24250,24250,1
|
|
20241028,115600,30029550,24250,24250,24250,24250,1
|
|
20241028,115500,30005300,24300,24300,24300,24300,1
|
|
20241028,115400,29981000,24350,24300,24350,24300,5
|
|
20241028,115300,29859300,24300,24300,24300,24300,1
|
|
20241028,115200,29835000,24300,24300,24300,24300,1
|
|
20241028,115100,29810700,24300,24300,24300,24300,1
|
|
20241028,115000,29786400,24300,24300,24350,24300,6
|
|
20241028,114900,29640400,24300,24300,24300,24300,1
|
|
20241028,114800,29616100,24300,24350,24350,24300,5
|
|
20241028,114700,29494400,24300,24300,24300,24300,1
|
|
20241028,114600,29470100,24300,24300,24300,24300,1
|
|
20241028,114500,29445800,24350,24300,24350,24300,5
|
|
20241028,114400,29324100,24300,24300,24300,24300,1
|
|
20241028,114300,29299800,24300,24350,24350,24300,5
|
|
20241028,114200,29178100,24300,24300,24300,24300,1
|
|
20241028,114100,29153800,24300,24350,24350,24300,5
|
|
20241028,114000,29032100,24300,24300,24300,24300,2
|
|
20241028,113900,28983500,24350,24350,24350,24350,0
|
|
20241028,113800,28983500,24350,24350,24350,24350,4
|
|
20241028,113700,28886100,24300,24300,24300,24300,0
|
|
20241028,113600,28886100,24300,24300,24300,24300,0
|
|
20241028,113500,28886100,24300,24300,24300,24300,0
|
|
20241028,113400,28886100,24300,24300,24300,24300,4
|
|
20241028,113300,28788900,24300,24300,24300,24300,10
|
|
20241028,113200,28545900,24300,24300,24300,24300,0
|
|
20241028,113100,28545900,24300,24300,24300,24300,4
|
|
20241028,113000,28448700,24300,24300,24300,24300,0
|
|
20241028,112900,28448700,24300,24300,24300,24300,4
|
|
20241028,112800,28351500,24300,24300,24300,24300,0
|
|
20241028,112700,28351500,24300,24300,24300,24300,4
|
|
20241028,112600,28254300,24300,24300,24300,24300,0
|
|
20241028,112500,28254300,24300,24300,24300,24300,0
|
|
20241028,112400,28254300,24300,24300,24300,24300,4
|
|
20241028,112300,28157100,24300,24300,24300,24300,0
|
|
20241028,112200,28157100,24300,24300,24300,24300,4
|
|
20241028,112100,28059900,24300,24300,24300,24300,0
|
|
20241028,112000,28059900,24300,24300,24300,24300,4
|
|
20241028,111900,27962700,24300,24300,24300,24300,0
|
|
20241028,111800,27962700,24300,24300,24300,24300,0
|
|
20241028,111700,27962700,24300,24300,24300,24300,11
|
|
20241028,111600,27695400,24300,24300,24300,24300,0
|
|
20241028,111500,27695400,24300,24300,24300,24300,4
|
|
20241028,111400,27598200,24300,24300,24300,24300,0
|
|
20241028,111300,27598200,24300,24300,24300,24300,4
|
|
20241028,111200,27501000,24300,24300,24300,24300,0
|
|
20241028,111100,27501000,24300,24300,24300,24300,0
|
|
20241028,111000,27501000,24300,24300,24300,24300,4
|
|
20241028,110900,27403800,24300,24300,24300,24300,0
|
|
20241028,110800,27403800,24300,24300,24300,24300,4
|
|
20241028,110700,27306600,24300,24300,24300,24300,0
|
|
20241028,110600,27306600,24300,24300,24300,24300,5
|
|
20241028,110500,27185100,24200,24200,24200,24200,0
|
|
20241028,110400,27185100,24200,24200,24200,24200,0
|
|
20241028,110300,27185100,24200,24200,24200,24200,0
|
|
20241028,110200,27185100,24200,24200,24200,24200,0
|
|
20241028,110100,27185100,24200,24200,24200,24200,1
|
|
20241028,110000,27160900,24200,24200,24200,24200,0
|
|
20241028,105900,27160900,24200,24200,24200,24200,4
|
|
20241028,105800,27064100,24200,24200,24200,24200,0
|
|
20241028,105700,27064100,24200,24200,24200,24200,1
|
|
20241028,105600,27039900,24200,24200,24200,24200,13
|
|
20241028,105500,26725300,24200,24200,24200,24200,4
|
|
20241028,105400,26628500,24000,24000,24000,24000,0
|
|
20241028,105300,26628500,24000,24000,24000,24000,0
|
|
20241028,105200,26628500,24000,24200,24200,24000,190
|
|
20241028,105100,22058550,24200,24200,24200,24200,0
|
|
20241028,105000,22058550,24200,24200,24200,24200,10
|
|
20241028,104900,21816550,24200,24200,24200,24200,4
|
|
20241028,104800,21719750,24200,24200,24200,24200,0
|
|
20241028,104700,21719750,24200,24200,24200,24200,4
|
|
20241028,104600,21622950,24200,24200,24200,24200,0
|
|
20241028,104500,21622950,24200,24200,24200,24200,4
|
|
20241028,104400,21526150,24200,24200,24200,24200,0
|
|
20241028,104300,21526150,24200,24200,24200,24200,0
|
|
20241028,104200,21526150,24200,24200,24200,24200,4
|
|
20241028,104100,21429350,24200,24200,24200,24200,100
|
|
20241028,104000,19009350,24200,24200,24200,24200,14
|
|
20241028,103900,18670550,24200,24200,24200,24200,0
|
|
20241028,103800,18670550,24200,24200,24200,24200,4
|
|
20241028,103700,18573750,24250,24250,24250,24250,0
|
|
20241028,103600,18573750,24250,24250,24250,24250,0
|
|
20241028,103500,18573750,24250,24250,24250,24250,4
|
|
20241028,103400,18476750,24250,24250,24250,24250,0
|
|
20241028,103300,18476750,24250,24200,24250,24200,7
|
|
20241028,103200,18307150,24300,24300,24300,24300,0
|
|
20241028,103100,18307150,24300,24300,24300,24300,4
|
|
20241028,103000,18209950,24300,24300,24300,24300,0
|
|
20241028,102900,18209950,24300,24300,24300,24300,4
|
|
20241028,102800,18112750,24300,24300,24300,24300,0
|
|
20241028,102700,18112750,24300,24300,24300,24300,0
|
|
20241028,102600,18112750,24300,24300,24300,24300,4
|
|
20241028,102500,18015550,24300,24300,24300,24300,1
|
|
20241028,102400,17991250,24300,24300,24300,24300,6
|
|
20241028,102300,17845450,24300,24300,24300,24300,0
|
|
20241028,102200,17845450,24300,24300,24300,24300,4
|
|
20241028,102100,17748250,24300,24300,24300,24300,1
|
|
20241028,102000,17723950,24300,24300,24300,24300,0
|
|
20241028,101900,17723950,24300,24300,24300,24300,4
|
|
20241028,101800,17626750,24250,24250,24250,24250,0
|
|
20241028,101700,17626750,24250,24250,24250,24250,4
|
|
20241028,101600,17529750,24300,24300,24300,24300,0
|
|
20241028,101500,17529750,24300,24300,24300,24300,23
|
|
20241028,101400,16970850,24300,24300,24300,24300,0
|
|
20241028,101300,16970850,24300,24300,24300,24300,0
|
|
20241028,101200,16970850,24300,24300,24300,24300,4
|
|
20241028,101100,16873650,24300,24300,24300,24300,0
|
|
20241028,101000,16873650,24300,24300,24300,24300,4
|
|
20241028,100900,16776450,24300,24300,24300,24300,0
|
|
20241028,100800,16776450,24300,24300,24300,24300,5
|
|
20241028,100700,16654950,24300,24300,24300,24300,0
|
|
20241028,100600,16654950,24300,24300,24300,24300,4
|
|
20241028,100500,16557750,24300,24300,24300,24300,4
|
|
20241028,100400,16460550,24300,24300,24300,24300,0
|
|
20241028,100300,16460550,24300,24300,24300,24300,4
|
|
20241028,100200,16363350,24300,24300,24300,24300,0
|
|
20241028,100100,16363350,24300,24300,24300,24300,4
|
|
20241028,100000,16266150,24300,24300,24300,24300,0
|
|
20241028,095900,16266150,24300,24300,24300,24300,0
|
|
20241028,095800,16266150,24300,24300,24300,24300,4
|
|
20241028,095700,16168950,24300,24300,24300,24300,0
|
|
20241028,095600,16168950,24300,24300,24300,24300,4
|
|
20241028,095500,16071750,24300,24300,24300,24300,0
|
|
20241028,095400,16071750,24300,24300,24300,24300,4
|
|
20241028,095300,15974550,24300,24300,24300,24300,0
|
|
20241028,095200,15974550,24300,24300,24300,24300,0
|
|
20241028,095100,15974550,24300,24300,24300,24300,4
|
|
20241028,095000,15877350,24300,24300,24300,24300,100
|
|
20241028,094900,13447350,24300,24300,24300,24300,4
|
|
20241028,094800,13350150,24150,24150,24150,24150,0
|
|
20241028,094700,13350150,24150,24300,24300,24150,14
|
|
20241028,094600,13011450,24250,24250,24250,24250,1
|
|
20241028,094500,12987200,24250,24250,24250,24250,0
|
|
20241028,094400,12987200,24250,24250,24250,24250,4
|
|
20241028,094300,12890200,24250,24250,24250,24250,10
|
|
20241028,094200,12647700,24250,24250,24250,24250,4
|
|
20241028,094100,12550700,24250,24250,24250,24250,0
|
|
20241028,094000,12550700,24250,24250,24250,24250,4
|
|
20241028,093900,12453700,24250,24250,24250,24250,0
|
|
20241028,093800,12453700,24250,24250,24250,24250,0
|
|
20241028,093700,12453700,24250,24250,24250,24250,4
|
|
20241028,093600,12356700,24250,24250,24250,24250,0
|
|
20241028,093500,12356700,24250,24250,24250,24250,4
|
|
20241028,093400,12259700,24250,24250,24250,24250,0
|
|
20241028,093300,12259700,24250,24250,24250,24250,4
|
|
20241028,093200,12162700,24250,24200,24250,24200,4
|
|
20241028,093100,12065850,24250,24250,24250,24250,0
|
|
20241028,093000,12065850,24250,24250,24250,24250,4
|
|
20241028,092900,11968850,24150,24150,24150,24150,0
|
|
20241028,092800,11968850,24150,24150,24150,24100,4
|
|
20241028,092700,11872300,24100,24100,24100,24100,0
|
|
20241028,092600,11872300,24100,24150,24150,24100,5
|
|
20241028,092500,11751600,24150,24150,24150,24150,0
|
|
20241028,092400,11751600,24150,24150,24150,24150,0
|
|
20241028,092300,11751600,24150,24150,24150,24150,25
|
|
20241028,092200,11147850,24150,24150,24150,24150,0
|
|
20241028,092100,11147850,24150,24150,24150,24150,4
|
|
20241028,092000,11051250,24150,24150,24150,24150,0
|
|
20241028,091900,11051250,24150,24150,24150,24150,14
|
|
20241028,091800,10713150,24150,24150,24150,24150,2
|
|
20241028,091700,10664850,24150,24150,24150,24150,0
|
|
20241028,091600,10664850,24150,24150,24150,24150,4
|
|
20241028,091500,10568250,24150,24150,24150,24150,0
|
|
20241028,091400,10568250,24150,24150,24150,24150,5
|
|
20241028,091300,10447500,24150,24150,24150,24150,0
|
|
20241028,091200,10447500,24150,24150,24150,24150,4
|
|
20241028,091100,10350900,24200,24200,24200,24200,0
|
|
20241028,091000,10350900,24200,24200,24200,24200,0
|
|
20241028,090900,10350900,24200,24200,24200,24200,0
|
|
20241028,090800,10350900,24200,24200,24200,24200,2
|
|
20241028,090700,10302500,24000,24000,24000,24000,0
|
|
20241028,090600,10302500,24000,24100,24100,24000,200
|
|
20241028,090500,5501500,24300,24300,24300,24300,1
|
|
20241028,090400,5477200,24400,24400,24400,24400,0
|
|
20241028,090300,5477200,24400,24400,24400,24400,0
|
|
20241028,090200,5477200,24400,24400,24400,24400,0
|
|
20241028,090100,5477200,24400,24400,24400,24400,0
|
|
20241028,090000,5477200,24400,24000,24450,24000,228
|