676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,201300,241624900,23150,23150,23150,23150,55
|
|
20241029,201200,241624900,23150,23150,23150,23150,0
|
|
20241029,201100,241624900,23150,23150,23150,23150,0
|
|
20241029,201000,241624900,23150,23150,23150,23150,0
|
|
20241029,200900,241624900,23150,23150,23150,23150,0
|
|
20241029,200800,241624900,23150,23150,23150,23150,0
|
|
20241029,200700,241624900,23150,23150,23150,23150,0
|
|
20241029,200600,241624900,23150,23150,23150,23150,0
|
|
20241029,200500,241624900,23150,23150,23150,23150,0
|
|
20241029,200400,241624900,23150,23150,23150,23150,0
|
|
20241029,200300,241624900,23150,23150,23150,23150,0
|
|
20241029,200200,241624900,23150,23150,23150,23150,0
|
|
20241029,200100,241624900,23150,23150,23150,23150,0
|
|
20241029,200000,241624900,23150,23150,23150,23150,0
|
|
20241029,195900,241624900,23150,23150,23150,23150,0
|
|
20241029,195800,241624900,23150,23150,23150,23150,0
|
|
20241029,195700,241624900,23150,23150,23150,23150,0
|
|
20241029,195600,241624900,23150,23150,23150,23150,0
|
|
20241029,195500,241624900,23150,23150,23150,23150,0
|
|
20241029,195400,241624900,23150,23150,23150,23150,0
|
|
20241029,195300,241624900,23150,23150,23150,23150,0
|
|
20241029,195200,241624900,23150,23150,23150,23150,0
|
|
20241029,195100,241624900,23150,23150,23150,23150,0
|
|
20241029,195000,241624900,23150,23150,23150,23150,0
|
|
20241029,194900,241624900,23150,23150,23150,23150,0
|
|
20241029,194800,241624900,23150,23150,23150,23150,0
|
|
20241029,194700,241624900,23150,23150,23150,23150,0
|
|
20241029,194600,241624900,23150,23150,23150,23150,0
|
|
20241029,194500,241624900,23150,23150,23150,23150,0
|
|
20241029,194400,241624900,23150,23150,23150,23150,0
|
|
20241029,194300,241624900,23150,23150,23150,23150,55
|
|
20241029,194200,241624900,23150,23150,23150,23150,0
|
|
20241029,194100,241624900,23150,23150,23150,23150,0
|
|
20241029,194000,241624900,23150,23150,23150,23150,0
|
|
20241029,193900,241624900,23150,23150,23150,23150,0
|
|
20241029,193800,241624900,23150,23150,23150,23150,0
|
|
20241029,193700,241624900,23150,23150,23150,23150,0
|
|
20241029,193600,241624900,23150,23150,23150,23150,0
|
|
20241029,193500,241624900,23150,23150,23150,23150,0
|
|
20241029,193400,241624900,23150,23150,23150,23150,0
|
|
20241029,193300,241624900,23150,23150,23150,23150,0
|
|
20241029,193200,241624900,23150,23150,23150,23150,0
|
|
20241029,193100,241624900,23150,23150,23150,23150,0
|
|
20241029,193000,241624900,23150,23150,23150,23150,0
|
|
20241029,192900,241624900,23150,23150,23150,23150,0
|
|
20241029,192800,241624900,23150,23150,23150,23150,0
|
|
20241029,192700,241624900,23150,23150,23150,23150,0
|
|
20241029,192600,241624900,23150,23150,23150,23150,0
|
|
20241029,192500,241624900,23150,23150,23150,23150,0
|
|
20241029,192400,241624900,23150,23150,23150,23150,0
|
|
20241029,192300,241624900,23150,23150,23150,23150,0
|
|
20241029,192200,241624900,23150,23150,23150,23150,0
|
|
20241029,192100,241624900,23150,23150,23150,23150,0
|
|
20241029,192000,241624900,23150,23150,23150,23150,0
|
|
20241029,191900,241624900,23150,23150,23150,23150,0
|
|
20241029,191800,241624900,23150,23150,23150,23150,0
|
|
20241029,191700,241624900,23150,23150,23150,23150,0
|
|
20241029,191600,241624900,23150,23150,23150,23150,0
|
|
20241029,191500,241624900,23150,23150,23150,23150,0
|
|
20241029,191400,241624900,23150,23150,23150,23150,0
|
|
20241029,191300,241624900,23150,23150,23150,23150,55
|
|
20241029,191200,241624900,23150,23150,23150,23150,0
|
|
20241029,191100,241624900,23150,23150,23150,23150,0
|
|
20241029,191000,241624900,23150,23150,23150,23150,0
|
|
20241029,190900,241624900,23150,23150,23150,23150,0
|
|
20241029,190800,241624900,23150,23150,23150,23150,0
|
|
20241029,190700,241624900,23150,23150,23150,23150,0
|
|
20241029,190600,241624900,23150,23150,23150,23150,0
|
|
20241029,190500,241624900,23150,23150,23150,23150,0
|
|
20241029,190400,241624900,23150,23150,23150,23150,0
|
|
20241029,190300,241624900,23150,23150,23150,23150,0
|
|
20241029,190200,241624900,23150,23150,23150,23150,0
|
|
20241029,190100,241624900,23150,23150,23150,23150,0
|
|
20241029,190000,241624900,23150,23150,23150,23150,0
|
|
20241029,185900,241624900,23150,23150,23150,23150,0
|
|
20241029,185800,241624900,23150,23150,23150,23150,0
|
|
20241029,185700,241624900,23150,23150,23150,23150,0
|
|
20241029,185600,241624900,23150,23150,23150,23150,0
|
|
20241029,185500,241624900,23150,23150,23150,23150,0
|
|
20241029,185400,241624900,23150,23150,23150,23150,0
|
|
20241029,185300,241624900,23150,23150,23150,23150,0
|
|
20241029,185200,241624900,23150,23150,23150,23150,0
|
|
20241029,185100,241624900,23150,23150,23150,23150,0
|
|
20241029,185000,241624900,23150,23150,23150,23150,0
|
|
20241029,184900,241624900,23150,23150,23150,23150,0
|
|
20241029,184800,241624900,23150,23150,23150,23150,0
|
|
20241029,184700,241624900,23150,23150,23150,23150,0
|
|
20241029,184600,241624900,23150,23150,23150,23150,0
|
|
20241029,184500,241624900,23150,23150,23150,23150,0
|
|
20241029,184400,241624900,23150,23150,23150,23150,0
|
|
20241029,184300,241624900,23150,23150,23150,23150,55
|
|
20241029,184200,241624900,23150,23150,23150,23150,0
|
|
20241029,184100,241624900,23150,23150,23150,23150,0
|
|
20241029,184000,241624900,23150,23150,23150,23150,0
|
|
20241029,183900,241624900,23150,23150,23150,23150,0
|
|
20241029,183800,241624900,23150,23150,23150,23150,0
|
|
20241029,183700,241624900,23150,23150,23150,23150,0
|
|
20241029,183600,241624900,23150,23150,23150,23150,0
|
|
20241029,183500,241624900,23150,23150,23150,23150,0
|
|
20241029,183400,241624900,23150,23150,23150,23150,0
|
|
20241029,183300,241624900,23150,23150,23150,23150,0
|
|
20241029,183200,241624900,23150,23150,23150,23150,0
|
|
20241029,183100,241624900,23150,23150,23150,23150,0
|
|
20241029,183000,241624900,23150,23150,23150,23150,0
|
|
20241029,182900,241624900,23150,23150,23150,23150,0
|
|
20241029,182800,241624900,23150,23150,23150,23150,0
|
|
20241029,182700,241624900,23150,23150,23150,23150,0
|
|
20241029,182600,241624900,23150,23150,23150,23150,0
|
|
20241029,182500,241624900,23150,23150,23150,23150,0
|
|
20241029,182400,241624900,23150,23150,23150,23150,0
|
|
20241029,182300,241624900,23150,23150,23150,23150,0
|
|
20241029,182200,241624900,23150,23150,23150,23150,0
|
|
20241029,182100,241624900,23150,23150,23150,23150,0
|
|
20241029,182000,241624900,23150,23150,23150,23150,0
|
|
20241029,181900,241624900,23150,23150,23150,23150,0
|
|
20241029,181800,241624900,23150,23150,23150,23150,0
|
|
20241029,181700,241624900,23150,23150,23150,23150,0
|
|
20241029,181600,241624900,23150,23150,23150,23150,0
|
|
20241029,181500,241624900,23150,23150,23150,23150,0
|
|
20241029,181400,241624900,23150,23150,23150,23150,0
|
|
20241029,181300,241624900,23150,23150,23150,23150,55
|
|
20241029,181200,241624900,23150,23150,23150,23150,0
|
|
20241029,181100,241624900,23150,23150,23150,23150,0
|
|
20241029,181000,241624900,23150,23150,23150,23150,0
|
|
20241029,180900,241624900,23150,23150,23150,23150,0
|
|
20241029,180800,241624900,23150,23150,23150,23150,0
|
|
20241029,180700,241624900,23150,23150,23150,23150,0
|
|
20241029,180600,241624900,23150,23150,23150,23150,0
|
|
20241029,180500,241624900,23150,23150,23150,23150,0
|
|
20241029,180400,241624900,23150,23150,23150,23150,0
|
|
20241029,180300,241624900,23150,23150,23150,23150,0
|
|
20241029,180200,241624900,23150,23150,23150,23150,0
|
|
20241029,180100,241624900,23150,23150,23150,23150,0
|
|
20241029,180000,241624900,23150,23150,23150,23150,0
|
|
20241029,175900,241624900,23150,23150,23150,23150,0
|
|
20241029,175800,241624900,23150,23150,23150,23150,0
|
|
20241029,175700,241624900,23150,23150,23150,23150,0
|
|
20241029,175600,241624900,23150,23150,23150,23150,0
|
|
20241029,175500,241624900,23150,23150,23150,23150,0
|
|
20241029,175400,241624900,23150,23150,23150,23150,0
|
|
20241029,175300,241624900,23150,23150,23150,23150,0
|
|
20241029,175200,241624900,23150,23150,23150,23150,0
|
|
20241029,175100,241624900,23150,23150,23150,23150,0
|
|
20241029,175000,241624900,23150,23150,23150,23150,0
|
|
20241029,174900,241624900,23150,23150,23150,23150,0
|
|
20241029,174800,241624900,23150,23150,23150,23150,0
|
|
20241029,174700,241624900,23150,23150,23150,23150,0
|
|
20241029,174600,241624900,23150,23150,23150,23150,0
|
|
20241029,174500,241624900,23150,23150,23150,23150,0
|
|
20241029,174400,241624900,23150,23150,23150,23150,0
|
|
20241029,174300,241624900,23150,23150,23150,23150,55
|
|
20241029,174200,241624900,23150,23150,23150,23150,0
|
|
20241029,174100,241624900,23150,23150,23150,23150,0
|
|
20241029,174000,241624900,23150,23150,23150,23150,0
|
|
20241029,173900,241624900,23150,23150,23150,23150,0
|
|
20241029,173800,241624900,23150,23150,23150,23150,0
|
|
20241029,173700,241624900,23150,23150,23150,23150,0
|
|
20241029,173600,241624900,23150,23150,23150,23150,0
|
|
20241029,173500,241624900,23150,23150,23150,23150,0
|
|
20241029,173400,241624900,23150,23150,23150,23150,0
|
|
20241029,173300,241624900,23150,23150,23150,23150,0
|
|
20241029,173200,241624900,23150,23150,23150,23150,0
|
|
20241029,173100,241624900,23150,23150,23150,23150,0
|
|
20241029,173000,241624900,23150,23150,23150,23150,0
|
|
20241029,172900,241624900,23150,23150,23150,23150,0
|
|
20241029,172800,241624900,23150,23150,23150,23150,0
|
|
20241029,172700,241624900,23150,23150,23150,23150,0
|
|
20241029,172600,241624900,23150,23150,23150,23150,0
|
|
20241029,172500,241624900,23150,23150,23150,23150,0
|
|
20241029,172400,241624900,23150,23150,23150,23150,0
|
|
20241029,172300,241624900,23150,23150,23150,23150,0
|
|
20241029,172200,241624900,23150,23150,23150,23150,0
|
|
20241029,172100,241624900,23150,23150,23150,23150,0
|
|
20241029,172000,241624900,23150,23150,23150,23150,0
|
|
20241029,171900,241624900,23150,23150,23150,23150,0
|
|
20241029,171800,241624900,23150,23150,23150,23150,0
|
|
20241029,171700,241624900,23150,23150,23150,23150,0
|
|
20241029,171600,241624900,23150,23150,23150,23150,0
|
|
20241029,171500,241624900,23150,23150,23150,23150,0
|
|
20241029,171400,241624900,23150,23150,23150,23150,0
|
|
20241029,171300,241624900,23150,23150,23150,23150,55
|
|
20241029,171200,241624900,23150,23150,23150,23150,0
|
|
20241029,171100,241624900,23150,23150,23150,23150,0
|
|
20241029,171000,241624900,23150,23150,23150,23150,0
|
|
20241029,170900,241624900,23150,23150,23150,23150,0
|
|
20241029,170800,241624900,23150,23150,23150,23150,0
|
|
20241029,170700,241624900,23150,23150,23150,23150,0
|
|
20241029,170600,241624900,23150,23150,23150,23150,0
|
|
20241029,170500,241624900,23150,23150,23150,23150,0
|
|
20241029,170400,241624900,23150,23150,23150,23150,0
|
|
20241029,170300,241624900,23150,23150,23150,23150,0
|
|
20241029,170200,241624900,23150,23150,23150,23150,0
|
|
20241029,170100,241624900,23150,23150,23150,23150,0
|
|
20241029,170000,241624900,23150,23150,23150,23150,0
|
|
20241029,165900,241624900,23150,23150,23150,23150,0
|
|
20241029,165800,241624900,23150,23150,23150,23150,0
|
|
20241029,165700,241624900,23150,23150,23150,23150,0
|
|
20241029,165600,241624900,23150,23150,23150,23150,0
|
|
20241029,165500,241624900,23150,23150,23150,23150,0
|
|
20241029,165400,241624900,23150,23150,23150,23150,0
|
|
20241029,165300,241624900,23150,23150,23150,23150,0
|
|
20241029,165200,241624900,23150,23150,23150,23150,0
|
|
20241029,165100,241624900,23150,23150,23150,23150,0
|
|
20241029,165000,241624900,23150,23150,23150,23150,0
|
|
20241029,164900,241624900,23150,23150,23150,23150,0
|
|
20241029,164800,241624900,23150,23150,23150,23150,0
|
|
20241029,164700,241624900,23150,23150,23150,23150,0
|
|
20241029,164600,241624900,23150,23150,23150,23150,0
|
|
20241029,164500,241624900,23150,23150,23150,23150,0
|
|
20241029,164400,241624900,23150,23150,23150,23150,0
|
|
20241029,164300,241624900,23150,23150,23150,23150,55
|
|
20241029,164200,241624900,23150,23150,23150,23150,0
|
|
20241029,164100,241624900,23150,23150,23150,23150,0
|
|
20241029,164000,241624900,23150,23150,23150,23150,0
|
|
20241029,163900,241624900,23150,23150,23150,23150,0
|
|
20241029,163800,241624900,23150,23150,23150,23150,0
|
|
20241029,163700,241624900,23150,23150,23150,23150,0
|
|
20241029,163600,241624900,23150,23150,23150,23150,0
|
|
20241029,163500,241624900,23150,23150,23150,23150,0
|
|
20241029,163400,241624900,23150,23150,23150,23150,0
|
|
20241029,163300,241624900,23150,23150,23150,23150,0
|
|
20241029,163200,241624900,23150,23150,23150,23150,0
|
|
20241029,163100,241624900,23150,23150,23150,23150,0
|
|
20241029,163000,241624900,23150,23150,23150,23150,0
|
|
20241029,162900,241624900,23150,23150,23150,23150,0
|
|
20241029,162800,241624900,23150,23150,23150,23150,0
|
|
20241029,162700,241624900,23150,23150,23150,23150,0
|
|
20241029,162600,241624900,23150,23150,23150,23150,0
|
|
20241029,162500,241624900,23150,23150,23150,23150,0
|
|
20241029,162400,241624900,23150,23150,23150,23150,0
|
|
20241029,162300,241624900,23150,23150,23150,23150,0
|
|
20241029,162200,241624900,23150,23150,23150,23150,0
|
|
20241029,162100,241624900,23150,23150,23150,23150,0
|
|
20241029,162000,241624900,23150,23150,23150,23150,0
|
|
20241029,161900,241624900,23150,23150,23150,23150,0
|
|
20241029,161800,241624900,23150,23150,23150,23150,0
|
|
20241029,161700,241624900,23150,23150,23150,23150,0
|
|
20241029,161600,241624900,23150,23150,23150,23150,0
|
|
20241029,161500,241624900,23150,23150,23150,23150,0
|
|
20241029,161400,241624900,23150,23150,23150,23150,0
|
|
20241029,161300,241624900,23150,23150,23150,23150,55
|
|
20241029,161200,241624900,23150,23150,23150,23150,0
|
|
20241029,161100,241624900,23150,23150,23150,23150,0
|
|
20241029,161000,241624900,23150,23150,23150,23150,0
|
|
20241029,160900,241624900,23150,23150,23150,23150,0
|
|
20241029,160800,241624900,23150,23150,23150,23150,0
|
|
20241029,160700,241624900,23150,23150,23150,23150,0
|
|
20241029,160600,241624900,23150,23150,23150,23150,0
|
|
20241029,160500,241624900,23150,23150,23150,23150,0
|
|
20241029,160400,241624900,23150,23150,23150,23150,0
|
|
20241029,160300,241624900,23150,23150,23150,23150,0
|
|
20241029,160200,241624900,23150,23150,23150,23150,0
|
|
20241029,160100,241624900,23150,23150,23150,23150,0
|
|
20241029,160000,241624900,23150,23150,23150,23150,0
|
|
20241029,155900,241624900,23150,23150,23150,23150,0
|
|
20241029,155800,241624900,23150,23150,23150,23150,0
|
|
20241029,155700,241624900,23150,23150,23150,23150,0
|
|
20241029,155600,241624900,23150,23150,23150,23150,0
|
|
20241029,155500,241624900,23150,23150,23150,23150,0
|
|
20241029,155400,241624900,23150,23150,23150,23150,0
|
|
20241029,155300,241624900,23150,23150,23150,23150,0
|
|
20241029,155200,241624900,23150,23150,23150,23150,0
|
|
20241029,155100,241624900,23150,23150,23150,23150,0
|
|
20241029,155000,241624900,23150,23150,23150,23150,0
|
|
20241029,154900,241624900,23150,23150,23150,23150,0
|
|
20241029,154800,241624900,23150,23150,23150,23150,0
|
|
20241029,154700,241624900,23150,23150,23150,23150,0
|
|
20241029,154600,241624900,23150,23150,23150,23150,0
|
|
20241029,154500,241624900,23150,23150,23150,23150,0
|
|
20241029,154400,241624900,23150,23150,23150,23150,0
|
|
20241029,154300,241624900,23150,23150,23150,23150,55
|
|
20241029,154200,241624900,23150,23150,23150,23150,0
|
|
20241029,154100,241624900,23150,23150,23150,23150,0
|
|
20241029,154000,241624900,23150,23150,23150,23150,0
|
|
20241029,153900,241624900,23150,23150,23150,23150,0
|
|
20241029,153800,241624900,23150,23150,23150,23150,0
|
|
20241029,153700,241624900,23150,23150,23150,23150,0
|
|
20241029,153600,241624900,23150,23150,23150,23150,0
|
|
20241029,153500,241624900,23150,23150,23150,23150,0
|
|
20241029,153400,241624900,23150,23150,23150,23150,0
|
|
20241029,153300,241624900,23150,23150,23150,23150,0
|
|
20241029,153200,241624900,23150,23150,23150,23150,0
|
|
20241029,153100,241624900,23150,23150,23150,23150,0
|
|
20241029,153000,241624900,23150,23150,23150,23150,55
|
|
20241029,152900,240351650,23150,23150,23150,23150,0
|
|
20241029,152800,240351650,23150,23150,23150,23150,0
|
|
20241029,152700,240351650,23150,23150,23150,23150,0
|
|
20241029,152600,240351650,23150,23150,23150,23150,0
|
|
20241029,152500,240351650,23150,23150,23150,23150,0
|
|
20241029,152400,240351650,23150,23150,23150,23150,0
|
|
20241029,152300,240351650,23150,23150,23150,23150,0
|
|
20241029,152200,240351650,23150,23150,23150,23150,0
|
|
20241029,152100,240351650,23150,23150,23150,23150,0
|
|
20241029,152000,240351650,23150,23150,23150,23150,0
|
|
20241029,151900,240351650,23150,23300,23300,23150,7
|
|
20241029,151800,240189300,23200,23200,23200,23200,8
|
|
20241029,151700,240003700,23300,23300,23300,23100,7
|
|
20241029,151600,239841600,23100,23100,23100,23050,285
|
|
20241029,151500,233258500,23300,23050,23300,23050,35
|
|
20241029,151400,232451000,23050,23300,23300,23050,94
|
|
20241029,151300,230282050,23100,23100,23100,23100,0
|
|
20241029,151200,230282050,23100,23100,23100,23100,0
|
|
20241029,151100,230282050,23100,23100,23100,23100,0
|
|
20241029,151000,230282050,23100,23100,23100,23100,2
|
|
20241029,150900,230235850,23300,23300,23300,23300,6
|
|
20241029,150800,230096050,23250,23200,23250,23200,81
|
|
20241029,150700,228213800,23200,23200,23200,23200,122
|
|
20241029,150600,225383400,23100,23200,23200,23100,13
|
|
20241029,150500,225081900,23050,23050,23050,23050,0
|
|
20241029,150400,225081900,23050,23050,23050,23050,0
|
|
20241029,150300,225081900,23050,23050,23050,23050,0
|
|
20241029,150200,225081900,23050,23050,23050,23050,14
|
|
20241029,150100,224759200,23200,23200,23200,23200,0
|
|
20241029,150000,224759200,23200,23150,23300,23150,423
|
|
20241029,145900,214949150,23150,23000,23150,23000,1082
|
|
20241029,145800,190060100,23000,23000,23000,23000,0
|
|
20241029,145700,190060100,23000,22900,23000,22900,336
|
|
20241029,145600,182333500,22900,22900,22900,22900,0
|
|
20241029,145500,182333500,22900,22900,22900,22900,0
|
|
20241029,145400,182333500,22900,22900,22900,22900,79
|
|
20241029,145300,180524400,22900,22900,22900,22900,0
|
|
20241029,145200,180524400,22900,22900,22900,22900,0
|
|
20241029,145100,180524400,22900,22900,22900,22900,0
|
|
20241029,145000,180524400,22900,22900,22900,22900,51
|
|
20241029,144900,179356500,22900,22900,22900,22900,0
|
|
20241029,144800,179356500,22900,22900,22900,22900,0
|
|
20241029,144700,179356500,22900,22900,22900,22900,1
|
|
20241029,144600,179333600,22900,22900,22900,22900,0
|
|
20241029,144500,179333600,22900,22900,22900,22900,0
|
|
20241029,144400,179333600,22900,22900,22900,22900,0
|
|
20241029,144300,179333600,22900,22900,22900,22900,0
|
|
20241029,144200,179333600,22900,23000,23000,22900,5
|
|
20241029,144100,179218900,22900,22900,22900,22900,0
|
|
20241029,144000,179218900,22900,22900,22900,22900,1
|
|
20241029,143900,179196000,22900,22900,22900,22900,0
|
|
20241029,143800,179196000,22900,22900,22900,22900,0
|
|
20241029,143700,179196000,22900,22900,22900,22900,10
|
|
20241029,143600,178967000,22900,22900,22900,22900,0
|
|
20241029,143500,178967000,22900,22900,22900,22900,0
|
|
20241029,143400,178967000,22900,22950,22950,22900,117
|
|
20241029,143300,176283600,22900,22900,22900,22900,0
|
|
20241029,143200,176283600,22900,22950,22950,22900,424
|
|
20241029,143100,166565200,22950,22950,22950,22950,0
|
|
20241029,143000,166565200,22950,23000,23000,22950,26
|
|
20241029,142900,165968150,23000,23000,23000,23000,0
|
|
20241029,142800,165968150,23000,23000,23000,23000,50
|
|
20241029,142700,164818150,23000,23000,23000,23000,3
|
|
20241029,142600,164749150,22900,22900,22900,22900,0
|
|
20241029,142500,164749150,22900,22900,22900,22900,0
|
|
20241029,142400,164749150,22900,22900,22900,22900,10
|
|
20241029,142300,164520150,22900,22900,22900,22900,0
|
|
20241029,142200,164520150,22900,22900,22900,22900,0
|
|
20241029,142100,164520150,22900,22900,22900,22900,78
|
|
20241029,142000,162733950,23000,23000,23000,23000,0
|
|
20241029,141900,162733950,23000,23000,23000,23000,4
|
|
20241029,141800,162641950,23000,23000,23000,23000,3
|
|
20241029,141700,162572950,22900,22900,22900,22900,0
|
|
20241029,141600,162572950,22900,22900,22900,22900,10
|
|
20241029,141500,162343950,22950,22950,22950,22950,163
|
|
20241029,141400,158603100,22950,22950,22950,22950,0
|
|
20241029,141300,158603100,22950,22950,22950,22950,0
|
|
20241029,141200,158603100,22950,22950,22950,22950,76
|
|
20241029,141100,156858900,23050,23050,23050,23050,0
|
|
20241029,141000,156858900,23050,23050,23050,23050,0
|
|
20241029,140900,156858900,23050,23050,23050,23050,1
|
|
20241029,140800,156835850,22850,22850,22850,22850,5
|
|
20241029,140700,156721600,22850,22850,22850,22850,0
|
|
20241029,140600,156721600,22850,22850,22850,22850,0
|
|
20241029,140500,156721600,22850,22850,22850,22850,33
|
|
20241029,140400,155967550,22850,22850,22850,22850,0
|
|
20241029,140300,155967550,22850,22850,22850,22850,2
|
|
20241029,140200,155921850,22850,22850,22850,22850,0
|
|
20241029,140100,155921850,22850,22800,22850,22800,28
|
|
20241029,140000,155283400,22850,22800,22850,22800,31
|
|
20241029,135900,154576550,22800,22800,22800,22800,43
|
|
20241029,135800,153596150,22850,22800,22850,22800,58
|
|
20241029,135700,152273700,22800,22800,22800,22800,6
|
|
20241029,135600,152136900,22800,22800,22800,22800,7
|
|
20241029,135500,151977300,22850,22850,22850,22850,0
|
|
20241029,135400,151977300,22850,22850,22850,22850,0
|
|
20241029,135300,151977300,22850,22850,22850,22850,0
|
|
20241029,135200,151977300,22850,22850,22850,22850,0
|
|
20241029,135100,151977300,22850,22850,22850,22850,3
|
|
20241029,135000,151908750,22850,22800,22850,22800,52
|
|
20241029,134900,150723050,22800,22800,22800,22800,10
|
|
20241029,134800,150495050,22800,22800,22850,22800,31
|
|
20241029,134700,149788200,22850,22850,22850,22850,0
|
|
20241029,134600,149788200,22850,22850,22850,22850,0
|
|
20241029,134500,149788200,22850,22850,22850,22850,0
|
|
20241029,134400,149788200,22850,22850,22850,22850,0
|
|
20241029,134300,149788200,22850,22850,22850,22850,10
|
|
20241029,134200,149559700,22850,22850,22850,22850,0
|
|
20241029,134100,149559700,22850,22850,22850,22850,0
|
|
20241029,134000,149559700,22850,22850,22850,22850,1
|
|
20241029,133900,149536850,22850,22850,22850,22850,0
|
|
20241029,133800,149536850,22850,22850,22850,22850,0
|
|
20241029,133700,149536850,22850,22850,22850,22850,0
|
|
20241029,133600,149536850,22850,22850,22850,22850,3
|
|
20241029,133500,149468300,22850,22800,22850,22750,777
|
|
20241029,133400,131771750,22850,22850,22850,22850,0
|
|
20241029,133300,131771750,22850,22850,22850,22850,50
|
|
20241029,133200,130629250,22850,22850,22850,22850,0
|
|
20241029,133100,130629250,22850,22850,22850,22850,5
|
|
20241029,133000,130515000,22950,22950,22950,22950,0
|
|
20241029,132900,130515000,22950,22950,22950,22950,0
|
|
20241029,132800,130515000,22950,22950,22950,22950,0
|
|
20241029,132700,130515000,22950,22950,22950,22950,0
|
|
20241029,132600,130515000,22950,22950,22950,22950,1
|
|
20241029,132500,130492050,22950,22950,22950,22950,0
|
|
20241029,132400,130492050,22950,22950,22950,22950,0
|
|
20241029,132300,130492050,22950,22950,22950,22950,3
|
|
20241029,132200,130423200,22850,22900,22900,22850,3
|
|
20241029,132100,130354550,22900,22900,22900,22900,0
|
|
20241029,132000,130354550,22900,22900,22900,22900,0
|
|
20241029,131900,130354550,22900,22900,22900,22900,1
|
|
20241029,131800,130331650,22900,22900,22900,22900,2
|
|
20241029,131700,130285850,22900,22900,22900,22900,0
|
|
20241029,131600,130285850,22900,22900,22900,22900,0
|
|
20241029,131500,130285850,22900,22900,22900,22900,0
|
|
20241029,131400,130285850,22900,22900,22900,22900,0
|
|
20241029,131300,130285850,22900,22900,22900,22900,83
|
|
20241029,131200,128385150,22900,22900,22900,22900,5
|
|
20241029,131100,128270650,22950,22950,22950,22950,0
|
|
20241029,131000,128270650,22950,22950,22950,22950,0
|
|
20241029,130900,128270650,22950,22950,22950,22950,0
|
|
20241029,130800,128270650,22950,22950,22950,22950,0
|
|
20241029,130700,128270650,22950,22950,22950,22950,1
|
|
20241029,130600,128247700,22800,22850,22850,22800,5
|
|
20241029,130500,128133600,22800,22800,22800,22800,0
|
|
20241029,130400,128133600,22800,22800,22800,22800,0
|
|
20241029,130300,128133600,22800,22800,22800,22800,0
|
|
20241029,130200,128133600,22800,22800,22800,22800,0
|
|
20241029,130100,128133600,22800,22900,22900,22800,470
|
|
20241029,130000,117405900,22950,22950,22950,22950,41
|
|
20241029,125900,116464950,23000,23000,23000,23000,0
|
|
20241029,125800,116464950,23000,23000,23000,23000,0
|
|
20241029,125700,116464950,23000,23000,23000,23000,3
|
|
20241029,125600,116395950,23150,23150,23150,23150,0
|
|
20241029,125500,116395950,23150,23150,23150,23150,0
|
|
20241029,125400,116395950,23150,23150,23150,23150,0
|
|
20241029,125300,116395950,23150,23150,23150,23150,1
|
|
20241029,125200,116372800,23050,23050,23050,23050,0
|
|
20241029,125100,116372800,23050,23050,23050,23050,97
|
|
20241029,125000,114136950,23100,23100,23100,23100,36
|
|
20241029,124900,113305350,23150,23150,23150,23150,0
|
|
20241029,124800,113305350,23150,23150,23150,23150,0
|
|
20241029,124700,113305350,23150,23150,23150,23150,0
|
|
20241029,124600,113305350,23150,23150,23150,23150,22
|
|
20241029,124500,112796050,23150,23150,23150,23150,0
|
|
20241029,124400,112796050,23150,23150,23150,23150,0
|
|
20241029,124300,112796050,23150,23150,23150,23150,0
|
|
20241029,124200,112796050,23150,23150,23150,23150,7
|
|
20241029,124100,112634000,23150,23150,23150,23150,0
|
|
20241029,124000,112634000,23150,23150,23150,23150,0
|
|
20241029,123900,112634000,23150,23150,23150,23150,0
|
|
20241029,123800,112634000,23150,23150,23150,23150,0
|
|
20241029,123700,112634000,23150,23150,23150,23150,0
|
|
20241029,123600,112634000,23150,23150,23150,23150,1
|
|
20241029,123500,112610850,23150,23150,23150,23150,1
|
|
20241029,123400,112587700,23000,23000,23000,23000,10
|
|
20241029,123300,112357700,23150,23150,23150,23150,0
|
|
20241029,123200,112357700,23150,23150,23150,23150,0
|
|
20241029,123100,112357700,23150,23150,23150,23150,1
|
|
20241029,123000,112334550,23100,23100,23100,23100,0
|
|
20241029,122900,112334550,23100,23100,23100,23100,0
|
|
20241029,122800,112334550,23100,23100,23100,23100,0
|
|
20241029,122700,112334550,23100,23100,23100,23100,0
|
|
20241029,122600,112334550,23100,23100,23100,23100,0
|
|
20241029,122500,112334550,23100,23100,23100,23100,0
|
|
20241029,122400,112334550,23100,23100,23100,23100,0
|
|
20241029,122300,112334550,23100,23100,23100,23100,0
|
|
20241029,122200,112334550,23100,23100,23100,23100,45
|
|
20241029,122100,111295050,23100,23100,23100,23100,0
|
|
20241029,122000,111295050,23100,23100,23100,23100,3
|
|
20241029,121900,111225750,23100,23100,23100,23100,0
|
|
20241029,121800,111225750,23100,23100,23100,23100,0
|
|
20241029,121700,111225750,23100,23100,23100,23100,0
|
|
20241029,121600,111225750,23100,23100,23100,23100,1
|
|
20241029,121500,111202650,22950,22950,22950,22950,0
|
|
20241029,121400,111202650,22950,22950,22950,22950,4
|
|
20241029,121300,111110850,22900,22950,22950,22900,63
|
|
20241029,121200,109668050,22950,22950,22950,22950,0
|
|
20241029,121100,109668050,22950,22950,22950,22950,0
|
|
20241029,121000,109668050,22950,22950,22950,22950,0
|
|
20241029,120900,109668050,22950,22950,22950,22950,14
|
|
20241029,120800,109346750,22950,22950,22950,22950,10
|
|
20241029,120700,109117250,22950,22950,22950,22950,3
|
|
20241029,120600,109048400,22950,22950,22950,22950,3
|
|
20241029,120500,108979550,22950,22950,22950,22950,0
|
|
20241029,120400,108979550,22950,22950,22950,22950,1
|
|
20241029,120300,108956600,22950,22950,22950,22950,2
|
|
20241029,120200,108910700,22950,22950,22950,22950,0
|
|
20241029,120100,108910700,22950,22950,22950,22950,48
|
|
20241029,120000,107809100,22950,23150,23150,22950,54
|
|
20241029,115900,106559800,23150,23150,23150,23150,0
|
|
20241029,115800,106559800,23150,23150,23150,23150,0
|
|
20241029,115700,106559800,23150,23150,23150,23150,0
|
|
20241029,115600,106559800,23150,23150,23150,23150,0
|
|
20241029,115500,106559800,23150,23150,23150,23150,0
|
|
20241029,115400,106559800,23150,23150,23150,23150,0
|
|
20241029,115300,106559800,23150,23150,23150,23150,0
|
|
20241029,115200,106559800,23150,23150,23150,23150,0
|
|
20241029,115100,106559800,23150,23150,23150,23150,0
|
|
20241029,115000,106559800,23150,23150,23150,23150,0
|
|
20241029,114900,106559800,23150,23150,23150,23150,0
|
|
20241029,114800,106559800,23150,23150,23150,23150,0
|
|
20241029,114700,106559800,23150,23150,23150,23150,0
|
|
20241029,114600,106559800,23150,23150,23150,23150,0
|
|
20241029,114500,106559800,23150,23150,23150,23150,0
|
|
20241029,114400,106559800,23150,23150,23150,23150,100
|
|
20241029,114300,104244800,23150,23150,23150,23150,85
|
|
20241029,114200,102277050,23150,23150,23150,23150,0
|
|
20241029,114100,102277050,23150,23150,23150,23150,60
|
|
20241029,114000,100888050,23150,23150,23150,23150,20
|
|
20241029,113900,100425050,23100,23100,23100,23100,20
|
|
20241029,113800,99963050,23100,23100,23100,23100,0
|
|
20241029,113700,99963050,23100,23100,23100,23100,0
|
|
20241029,113600,99963050,23100,23100,23100,23100,0
|
|
20241029,113500,99963050,23100,23100,23100,23100,0
|
|
20241029,113400,99963050,23100,23100,23100,23100,0
|
|
20241029,113300,99963050,23100,23100,23100,23100,0
|
|
20241029,113200,99963050,23100,23100,23100,23100,0
|
|
20241029,113100,99963050,23100,23100,23100,23100,0
|
|
20241029,113000,99963050,23100,23100,23100,23100,40
|
|
20241029,112900,99039050,23050,23050,23050,23050,1
|
|
20241029,112800,99016000,23100,23100,23100,23100,0
|
|
20241029,112700,99016000,23100,23100,23100,23100,0
|
|
20241029,112600,99016000,23100,23100,23100,23100,0
|
|
20241029,112500,99016000,23100,23100,23100,23100,0
|
|
20241029,112400,99016000,23100,23100,23100,23100,1
|
|
20241029,112300,98992900,23100,23100,23100,23100,0
|
|
20241029,112200,98992900,23100,23100,23100,23100,0
|
|
20241029,112100,98992900,23100,23100,23100,23100,0
|
|
20241029,112000,98992900,23100,23100,23100,23100,0
|
|
20241029,111900,98992900,23100,23100,23100,23100,4
|
|
20241029,111800,98900500,23100,23100,23100,23100,0
|
|
20241029,111700,98900500,23100,23100,23100,23100,0
|
|
20241029,111600,98900500,23100,23100,23100,23100,0
|
|
20241029,111500,98900500,23100,23100,23100,23100,0
|
|
20241029,111400,98900500,23100,23100,23100,23100,0
|
|
20241029,111300,98900500,23100,23100,23100,23100,1
|
|
20241029,111200,98877400,23100,23100,23100,23100,0
|
|
20241029,111100,98877400,23100,23100,23100,23100,0
|
|
20241029,111000,98877400,23100,23100,23100,23100,0
|
|
20241029,110900,98877400,23100,23100,23100,23100,1
|
|
20241029,110800,98854300,22900,22900,22900,22900,13
|
|
20241029,110700,98556600,22900,22900,22900,22900,180
|
|
20241029,110600,94434600,23100,23100,23100,23100,0
|
|
20241029,110500,94434600,23100,23100,23100,23100,0
|
|
20241029,110400,94434600,23100,23100,23100,23100,18
|
|
20241029,110300,94018800,23100,23100,23100,23100,40
|
|
20241029,110200,93094800,23100,23050,23100,23050,31
|
|
20241029,110100,92379700,23050,23050,23050,23050,3
|
|
20241029,110000,92310550,22900,22950,22950,22900,9
|
|
20241029,105900,92104200,22950,22950,22950,22950,91
|
|
20241029,105800,90015750,22950,22950,22950,22950,78
|
|
20241029,105700,88225650,23000,23000,23000,23000,0
|
|
20241029,105600,88225650,23000,23000,23000,23000,0
|
|
20241029,105500,88225650,23000,23000,23000,23000,0
|
|
20241029,105400,88225650,23000,23000,23000,23000,0
|
|
20241029,105300,88225650,23000,23000,23000,23000,68
|
|
20241029,105200,86661650,23000,23000,23000,23000,136
|
|
20241029,105100,83533650,23000,23000,23000,23000,40
|
|
20241029,105000,82613650,23000,23000,23000,23000,0
|
|
20241029,104900,82613650,23000,23000,23000,23000,15
|
|
20241029,104800,82268650,22950,22950,22950,22950,0
|
|
20241029,104700,82268650,22950,22950,22950,22950,0
|
|
20241029,104600,82268650,22950,22950,22950,22950,0
|
|
20241029,104500,82268650,22950,22950,22950,22950,0
|
|
20241029,104400,82268650,22950,22950,22950,22950,1
|
|
20241029,104300,82245700,22950,22950,22950,22950,0
|
|
20241029,104200,82245700,22950,22950,22950,22950,0
|
|
20241029,104100,82245700,22950,22950,22950,22950,1
|
|
20241029,104000,82222750,23050,23050,23050,23050,0
|
|
20241029,103900,82222750,23050,23050,23050,23050,0
|
|
20241029,103800,82222750,23050,23050,23050,23050,85
|
|
20241029,103700,80263500,23050,23050,23050,23050,0
|
|
20241029,103600,80263500,23050,23050,23050,23050,0
|
|
20241029,103500,80263500,23050,23050,23050,23050,0
|
|
20241029,103400,80263500,23050,23050,23050,23050,0
|
|
20241029,103300,80263500,23050,23050,23050,23050,0
|
|
20241029,103200,80263500,23050,23050,23050,23050,0
|
|
20241029,103100,80263500,23050,23050,23050,23050,0
|
|
20241029,103000,80263500,23050,23050,23050,23050,0
|
|
20241029,102900,80263500,23050,22950,23050,22950,189
|
|
20241029,102800,75918850,22900,22900,22900,22900,0
|
|
20241029,102700,75918850,22900,22900,22900,22900,0
|
|
20241029,102600,75918850,22900,22900,22900,22900,0
|
|
20241029,102500,75918850,22900,22900,22900,22900,0
|
|
20241029,102400,75918850,22900,22900,22900,22900,1
|
|
20241029,102300,75895950,22900,22900,22900,22900,26
|
|
20241029,102200,75300550,22900,22900,22900,22900,0
|
|
20241029,102100,75300550,22900,22900,22900,22900,105
|
|
20241029,102000,72896050,22900,22900,22900,22900,0
|
|
20241029,101900,72896050,22900,22900,22900,22900,190
|
|
20241029,101800,68545050,23000,23000,23000,23000,0
|
|
20241029,101700,68545050,23000,23000,23000,23000,0
|
|
20241029,101600,68545050,23000,23000,23000,23000,0
|
|
20241029,101500,68545050,23000,23000,23000,23000,0
|
|
20241029,101400,68545050,23000,23000,23000,23000,0
|
|
20241029,101300,68545050,23000,23000,23000,23000,35
|
|
20241029,101200,67740050,23000,23000,23000,23000,1
|
|
20241029,101100,67717050,23000,23000,23000,23000,10
|
|
20241029,101000,67487050,23000,23000,23000,23000,0
|
|
20241029,100900,67487050,23000,22850,23000,22850,136
|
|
20241029,100800,64371800,23000,23000,23000,23000,1
|
|
20241029,100700,64348800,23050,23050,23050,23050,1
|
|
20241029,100600,64325750,23050,22950,23050,22950,3
|
|
20241029,100500,64256800,22900,22900,22900,22900,10
|
|
20241029,100400,64027800,22900,22900,22900,22900,1
|
|
20241029,100300,64004900,22850,22800,22850,22800,204
|
|
20241029,100200,59352650,22850,22850,22850,22850,0
|
|
20241029,100100,59352650,22850,22850,22850,22800,23
|
|
20241029,100000,58827150,22900,22900,22900,22900,0
|
|
20241029,095900,58827150,22900,22900,22900,22900,1
|
|
20241029,095800,58804250,22900,22850,22900,22850,24
|
|
20241029,095700,58255800,22900,22900,22900,22900,1
|
|
20241029,095600,58232900,22800,22850,22900,22800,105
|
|
20241029,095500,55837750,22950,22950,22950,22950,0
|
|
20241029,095400,55837750,22950,22850,22950,22850,11
|
|
20241029,095300,55586300,22950,22950,22950,22950,0
|
|
20241029,095200,55586300,22950,22950,22950,22950,1
|
|
20241029,095100,55563350,22800,22950,22950,22800,112
|
|
20241029,095000,53008450,23000,23000,23000,23000,0
|
|
20241029,094900,53008450,23000,23000,23000,23000,1
|
|
20241029,094800,52985450,23000,23000,23000,22800,152
|
|
20241029,094700,49517400,23000,23000,23000,23000,0
|
|
20241029,094600,49517400,23000,23000,23000,23000,0
|
|
20241029,094500,49517400,23000,23100,23100,23000,2
|
|
20241029,094400,49471300,23000,23000,23000,23000,130
|
|
20241029,094300,46481300,23100,23100,23100,23100,1
|
|
20241029,094200,46458200,23100,23100,23100,23100,3
|
|
20241029,094100,46388900,23100,23100,23100,23100,7
|
|
20241029,094000,46227200,23100,23100,23100,23100,0
|
|
20241029,093900,46227200,23100,23100,23100,23100,0
|
|
20241029,093800,46227200,23100,23100,23100,23100,0
|
|
20241029,093700,46227200,23100,23100,23100,23100,1
|
|
20241029,093600,46204100,23000,22900,23000,22900,206
|
|
20241029,093500,41467450,23000,23000,23000,23000,65
|
|
20241029,093400,39972450,23000,23000,23000,23000,0
|
|
20241029,093300,39972450,23000,22900,23000,22800,400
|
|
20241029,093200,30833950,22900,22900,22900,22900,1
|
|
20241029,093100,30811050,22850,22850,22850,22850,50
|
|
20241029,093000,29668550,22850,22950,22950,22850,223
|
|
20241029,092900,24559300,23000,23000,23000,23000,0
|
|
20241029,092800,24559300,23000,23000,23000,23000,25
|
|
20241029,092700,23984300,23000,23000,23000,23000,1
|
|
20241029,092600,23961300,22900,22900,22900,22900,1
|
|
20241029,092500,23938400,23000,23000,23000,23000,0
|
|
20241029,092400,23938400,23000,23000,23000,23000,0
|
|
20241029,092300,23938400,23000,23000,23000,23000,5
|
|
20241029,092200,23823400,23000,23000,23000,23000,10
|
|
20241029,092100,23593400,22850,22950,22950,22850,193
|
|
20241029,092000,19175050,22950,22950,22950,22950,0
|
|
20241029,091900,19175050,22950,22950,22950,22950,52
|
|
20241029,091800,17981650,22950,23000,23000,22950,54
|
|
20241029,091700,16742150,23000,23000,23000,23000,21
|
|
20241029,091600,16259150,23100,23100,23100,23100,0
|
|
20241029,091500,16259150,23100,23000,23100,23000,7
|
|
20241029,091400,16098050,23000,23000,23000,23000,1
|
|
20241029,091300,16075050,23200,23050,23200,23050,5
|
|
20241029,091200,15959650,23200,23000,23200,23000,33
|
|
20241029,091100,15200250,23050,23300,23300,23050,5
|
|
20241029,091000,15084300,23200,23000,23300,23000,18
|
|
20241029,090900,14669400,22850,23350,23350,22800,257
|
|
20241029,090800,8750300,23350,23350,23350,23350,1
|
|
20241029,090700,8726950,23100,23150,23150,23100,14
|
|
20241029,090600,8403500,23400,23400,23400,23400,1
|
|
20241029,090500,8380100,23100,23200,23200,23100,111
|
|
20241029,090400,5809900,23450,23450,23450,23450,0
|
|
20241029,090300,5809900,23450,23150,23450,23150,27
|
|
20241029,090200,5178250,23500,23400,23500,23300,82
|
|
20241029,090100,3264250,23400,23450,23450,23200,35
|
|
20241029,090000,2446700,23300,23300,23500,23300,105
|