576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,183200,2982040650,26300,26300,26300,26300,0
|
|
20241028,183100,2982040650,26300,26300,26300,26300,0
|
|
20241028,183000,2982040650,26300,26300,26300,26300,0
|
|
20241028,182900,2982040650,26300,26300,26300,26300,0
|
|
20241028,182800,2982040650,26300,26300,26300,26300,0
|
|
20241028,182700,2982040650,26300,26300,26300,26300,0
|
|
20241028,182600,2982040650,26300,26300,26300,26300,0
|
|
20241028,182500,2982040650,26300,26300,26300,26300,0
|
|
20241028,182400,2982040650,26300,26300,26300,26300,0
|
|
20241028,182300,2982040650,26300,26300,26300,26300,0
|
|
20241028,182200,2982040650,26300,26300,26300,26300,0
|
|
20241028,182100,2982040650,26300,26300,26300,26300,0
|
|
20241028,182000,2982040650,26300,26300,26300,26300,0
|
|
20241028,181900,2982040650,26300,26300,26300,26300,0
|
|
20241028,181800,2982040650,26300,26300,26300,26300,0
|
|
20241028,181700,2982040650,26300,26300,26300,26300,0
|
|
20241028,181600,2982040650,26300,26300,26300,26300,0
|
|
20241028,181500,2982040650,26300,26300,26300,26300,0
|
|
20241028,181400,2982040650,26300,26300,26300,26300,0
|
|
20241028,181300,2982040650,26300,26300,26300,26300,0
|
|
20241028,181200,2982040650,26300,26300,26300,26300,0
|
|
20241028,181100,2982040650,26300,26300,26300,26300,0
|
|
20241028,181000,2982040650,26300,26300,26300,26300,0
|
|
20241028,180900,2982040650,26300,26300,26300,26300,0
|
|
20241028,180800,2982040650,26300,26300,26300,26300,0
|
|
20241028,180700,2982040650,26300,26300,26300,26300,0
|
|
20241028,180600,2982040650,26300,26300,26300,26300,0
|
|
20241028,180500,2982040650,26300,26300,26300,26300,0
|
|
20241028,180400,2982040650,26300,26300,26300,26300,0
|
|
20241028,180300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,180200,2982040650,26300,26300,26300,26300,0
|
|
20241028,180100,2982040650,26300,26300,26300,26300,0
|
|
20241028,180000,2982040650,26300,26300,26300,26300,0
|
|
20241028,175900,2982040650,26300,26300,26300,26300,0
|
|
20241028,175800,2982040650,26300,26300,26300,26300,0
|
|
20241028,175700,2982040650,26300,26300,26300,26300,0
|
|
20241028,175600,2982040650,26300,26300,26300,26300,0
|
|
20241028,175500,2982040650,26300,26300,26300,26300,0
|
|
20241028,175400,2982040650,26300,26300,26300,26300,0
|
|
20241028,175300,2982040650,26300,26300,26300,26300,0
|
|
20241028,175200,2982040650,26300,26300,26300,26300,0
|
|
20241028,175100,2982040650,26300,26300,26300,26300,0
|
|
20241028,175000,2982040650,26300,26300,26300,26300,0
|
|
20241028,174900,2982040650,26300,26300,26300,26300,0
|
|
20241028,174800,2982040650,26300,26300,26300,26300,0
|
|
20241028,174700,2982040650,26300,26300,26300,26300,0
|
|
20241028,174600,2982040650,26300,26300,26300,26300,0
|
|
20241028,174500,2982040650,26300,26300,26300,26300,0
|
|
20241028,174400,2982040650,26300,26300,26300,26300,0
|
|
20241028,174300,2982040650,26300,26300,26300,26300,0
|
|
20241028,174200,2982040650,26300,26300,26300,26300,0
|
|
20241028,174100,2982040650,26300,26300,26300,26300,0
|
|
20241028,174000,2982040650,26300,26300,26300,26300,0
|
|
20241028,173900,2982040650,26300,26300,26300,26300,0
|
|
20241028,173800,2982040650,26300,26300,26300,26300,0
|
|
20241028,173700,2982040650,26300,26300,26300,26300,0
|
|
20241028,173600,2982040650,26300,26300,26300,26300,0
|
|
20241028,173500,2982040650,26300,26300,26300,26300,0
|
|
20241028,173400,2982040650,26300,26300,26300,26300,0
|
|
20241028,173300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,173200,2982040650,26300,26300,26300,26300,0
|
|
20241028,173100,2982040650,26300,26300,26300,26300,0
|
|
20241028,173000,2982040650,26300,26300,26300,26300,0
|
|
20241028,172900,2982040650,26300,26300,26300,26300,0
|
|
20241028,172800,2982040650,26300,26300,26300,26300,0
|
|
20241028,172700,2982040650,26300,26300,26300,26300,0
|
|
20241028,172600,2982040650,26300,26300,26300,26300,0
|
|
20241028,172500,2982040650,26300,26300,26300,26300,0
|
|
20241028,172400,2982040650,26300,26300,26300,26300,0
|
|
20241028,172300,2982040650,26300,26300,26300,26300,0
|
|
20241028,172200,2982040650,26300,26300,26300,26300,0
|
|
20241028,172100,2982040650,26300,26300,26300,26300,0
|
|
20241028,172000,2982040650,26300,26300,26300,26300,0
|
|
20241028,171900,2982040650,26300,26300,26300,26300,0
|
|
20241028,171800,2982040650,26300,26300,26300,26300,0
|
|
20241028,171700,2982040650,26300,26300,26300,26300,0
|
|
20241028,171600,2982040650,26300,26300,26300,26300,0
|
|
20241028,171500,2982040650,26300,26300,26300,26300,0
|
|
20241028,171400,2982040650,26300,26300,26300,26300,0
|
|
20241028,171300,2982040650,26300,26300,26300,26300,0
|
|
20241028,171200,2982040650,26300,26300,26300,26300,0
|
|
20241028,171100,2982040650,26300,26300,26300,26300,0
|
|
20241028,171000,2982040650,26300,26300,26300,26300,0
|
|
20241028,170900,2982040650,26300,26300,26300,26300,0
|
|
20241028,170800,2982040650,26300,26300,26300,26300,0
|
|
20241028,170700,2982040650,26300,26300,26300,26300,0
|
|
20241028,170600,2982040650,26300,26300,26300,26300,0
|
|
20241028,170500,2982040650,26300,26300,26300,26300,0
|
|
20241028,170400,2982040650,26300,26300,26300,26300,0
|
|
20241028,170300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,170200,2982040650,26300,26300,26300,26300,0
|
|
20241028,170100,2982040650,26300,26300,26300,26300,0
|
|
20241028,170000,2982040650,26300,26300,26300,26300,0
|
|
20241028,165900,2982040650,26300,26300,26300,26300,0
|
|
20241028,165800,2982040650,26300,26300,26300,26300,0
|
|
20241028,165700,2982040650,26300,26300,26300,26300,0
|
|
20241028,165600,2982040650,26300,26300,26300,26300,0
|
|
20241028,165500,2982040650,26300,26300,26300,26300,0
|
|
20241028,165400,2982040650,26300,26300,26300,26300,0
|
|
20241028,165300,2982040650,26300,26300,26300,26300,0
|
|
20241028,165200,2982040650,26300,26300,26300,26300,0
|
|
20241028,165100,2982040650,26300,26300,26300,26300,0
|
|
20241028,165000,2982040650,26300,26300,26300,26300,0
|
|
20241028,164900,2982040650,26300,26300,26300,26300,0
|
|
20241028,164800,2982040650,26300,26300,26300,26300,0
|
|
20241028,164700,2982040650,26300,26300,26300,26300,0
|
|
20241028,164600,2982040650,26300,26300,26300,26300,0
|
|
20241028,164500,2982040650,26300,26300,26300,26300,0
|
|
20241028,164400,2982040650,26300,26300,26300,26300,0
|
|
20241028,164300,2982040650,26300,26300,26300,26300,0
|
|
20241028,164200,2982040650,26300,26300,26300,26300,0
|
|
20241028,164100,2982040650,26300,26300,26300,26300,0
|
|
20241028,164000,2982040650,26300,26300,26300,26300,0
|
|
20241028,163900,2982040650,26300,26300,26300,26300,0
|
|
20241028,163800,2982040650,26300,26300,26300,26300,0
|
|
20241028,163700,2982040650,26300,26300,26300,26300,0
|
|
20241028,163600,2982040650,26300,26300,26300,26300,0
|
|
20241028,163500,2982040650,26300,26300,26300,26300,0
|
|
20241028,163400,2982040650,26300,26300,26300,26300,0
|
|
20241028,163300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,163200,2982040650,26300,26300,26300,26300,0
|
|
20241028,163100,2982040650,26300,26300,26300,26300,0
|
|
20241028,163000,2982040650,26300,26300,26300,26300,0
|
|
20241028,162900,2982040650,26300,26300,26300,26300,0
|
|
20241028,162800,2982040650,26300,26300,26300,26300,0
|
|
20241028,162700,2982040650,26300,26300,26300,26300,0
|
|
20241028,162600,2982040650,26300,26300,26300,26300,0
|
|
20241028,162500,2982040650,26300,26300,26300,26300,0
|
|
20241028,162400,2982040650,26300,26300,26300,26300,0
|
|
20241028,162300,2982040650,26300,26300,26300,26300,0
|
|
20241028,162200,2982040650,26300,26300,26300,26300,0
|
|
20241028,162100,2982040650,26300,26300,26300,26300,0
|
|
20241028,162000,2982040650,26300,26300,26300,26300,0
|
|
20241028,161900,2982040650,26300,26300,26300,26300,0
|
|
20241028,161800,2982040650,26300,26300,26300,26300,0
|
|
20241028,161700,2982040650,26300,26300,26300,26300,0
|
|
20241028,161600,2982040650,26300,26300,26300,26300,0
|
|
20241028,161500,2982040650,26300,26300,26300,26300,0
|
|
20241028,161400,2982040650,26300,26300,26300,26300,0
|
|
20241028,161300,2982040650,26300,26300,26300,26300,0
|
|
20241028,161200,2982040650,26300,26300,26300,26300,0
|
|
20241028,161100,2982040650,26300,26300,26300,26300,0
|
|
20241028,161000,2982040650,26300,26300,26300,26300,0
|
|
20241028,160900,2982040650,26300,26300,26300,26300,0
|
|
20241028,160800,2982040650,26300,26300,26300,26300,0
|
|
20241028,160700,2982040650,26300,26300,26300,26300,0
|
|
20241028,160600,2982040650,26300,26300,26300,26300,0
|
|
20241028,160500,2982040650,26300,26300,26300,26300,0
|
|
20241028,160400,2982040650,26300,26300,26300,26300,0
|
|
20241028,160300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,160200,2982040650,26300,26300,26300,26300,0
|
|
20241028,160100,2982040650,26300,26300,26300,26300,0
|
|
20241028,160000,2982040650,26300,26300,26300,26300,0
|
|
20241028,155900,2982040650,26300,26300,26300,26300,0
|
|
20241028,155800,2982040650,26300,26300,26300,26300,0
|
|
20241028,155700,2982040650,26300,26300,26300,26300,0
|
|
20241028,155600,2982040650,26300,26300,26300,26300,0
|
|
20241028,155500,2982040650,26300,26300,26300,26300,0
|
|
20241028,155400,2982040650,26300,26300,26300,26300,0
|
|
20241028,155300,2982040650,26300,26300,26300,26300,0
|
|
20241028,155200,2982040650,26300,26300,26300,26300,0
|
|
20241028,155100,2982040650,26300,26300,26300,26300,0
|
|
20241028,155000,2982040650,26300,26300,26300,26300,0
|
|
20241028,154900,2982040650,26300,26300,26300,26300,0
|
|
20241028,154800,2982040650,26300,26300,26300,26300,0
|
|
20241028,154700,2982040650,26300,26300,26300,26300,0
|
|
20241028,154600,2982040650,26300,26300,26300,26300,0
|
|
20241028,154500,2982040650,26300,26300,26300,26300,0
|
|
20241028,154400,2982040650,26300,26300,26300,26300,0
|
|
20241028,154300,2982040650,26300,26300,26300,26300,0
|
|
20241028,154200,2982040650,26300,26300,26300,26300,0
|
|
20241028,154100,2982040650,26300,26300,26300,26300,0
|
|
20241028,154000,2982040650,26300,26300,26300,26300,0
|
|
20241028,153900,2982040650,26300,26300,26300,26300,0
|
|
20241028,153800,2982040650,26300,26300,26300,26300,0
|
|
20241028,153700,2982040650,26300,26300,26300,26300,0
|
|
20241028,153600,2982040650,26300,26300,26300,26300,0
|
|
20241028,153500,2982040650,26300,26300,26300,26300,0
|
|
20241028,153400,2982040650,26300,26300,26300,26300,0
|
|
20241028,153300,2982040650,26300,26300,26300,26300,3043
|
|
20241028,153200,2982040650,26300,26300,26300,26300,0
|
|
20241028,153100,2982040650,26300,26300,26300,26300,0
|
|
20241028,153000,2982040650,26300,26300,26300,26300,3043
|
|
20241028,152900,2902009750,26400,26400,26400,26400,0
|
|
20241028,152800,2902009750,26400,26400,26400,26400,0
|
|
20241028,152700,2902009750,26400,26400,26400,26400,0
|
|
20241028,152600,2902009750,26400,26400,26400,26400,0
|
|
20241028,152500,2902009750,26400,26400,26400,26400,0
|
|
20241028,152400,2902009750,26400,26400,26400,26400,0
|
|
20241028,152300,2902009750,26400,26400,26400,26400,0
|
|
20241028,152200,2902009750,26400,26400,26400,26400,0
|
|
20241028,152100,2902009750,26400,26400,26400,26400,0
|
|
20241028,152000,2902009750,26400,26400,26400,26400,0
|
|
20241028,151900,2902009750,26400,26350,26400,26350,2082
|
|
20241028,151800,2847144000,26350,26350,26400,26300,1810
|
|
20241028,151700,2799455450,26350,26350,26350,26300,54
|
|
20241028,151600,2798032750,26400,26350,26400,26300,488
|
|
20241028,151500,2785175250,26400,26350,26400,26350,225
|
|
20241028,151400,2779246450,26300,26300,26300,26300,132
|
|
20241028,151300,2775774850,26300,26300,26300,26300,170
|
|
20241028,151200,2771303850,26300,26300,26300,26300,186
|
|
20241028,151100,2766412050,26300,26300,26300,26300,162
|
|
20241028,151000,2762151450,26250,26250,26250,26250,53
|
|
20241028,150900,2760760200,26250,26250,26250,26250,37
|
|
20241028,150800,2759788950,26250,26300,26300,26250,16
|
|
20241028,150700,2759368650,26300,26250,26300,26250,1172
|
|
20241028,150600,2728603450,26300,26300,26300,26300,5
|
|
20241028,150500,2728471950,26350,26350,26350,26350,1
|
|
20241028,150400,2728445600,26350,26250,26350,26250,667
|
|
20241028,150300,2710926650,26200,26250,26250,26200,92
|
|
20241028,150200,2708512400,26250,26200,26250,26200,47
|
|
20241028,150100,2707279150,26200,26200,26200,26150,15
|
|
20241028,150000,2706886350,26150,26200,26200,26150,15
|
|
20241028,145900,2706493900,26200,26200,26200,26200,1227
|
|
20241028,145800,2674346500,26200,26250,26250,26200,12
|
|
20241028,145700,2674032000,26200,26200,26250,26200,99
|
|
20241028,145600,2671435000,26200,26200,26200,26200,10
|
|
20241028,145500,2671173000,26250,26250,26300,26250,116
|
|
20241028,145400,2668127900,26250,26250,26300,26250,25
|
|
20241028,145300,2667471600,26250,26250,26300,26250,11
|
|
20241028,145200,2667182800,26250,26250,26250,26250,115
|
|
20241028,145100,2664164050,26250,26250,26250,26250,10
|
|
20241028,145000,2663901550,26250,26250,26300,26250,17
|
|
20241028,144900,2663455200,26300,26300,26300,26250,50
|
|
20241028,144800,2662140450,26300,26350,26350,26300,8
|
|
20241028,144700,2661929800,26400,26400,26400,26400,0
|
|
20241028,144600,2661929800,26400,26400,26400,26400,1
|
|
20241028,144500,2661903400,26400,26400,26400,26400,1
|
|
20241028,144400,2661877000,26350,26350,26350,26350,98
|
|
20241028,144300,2659294700,26350,26350,26350,26350,2
|
|
20241028,144200,2659242000,26300,26300,26300,26300,0
|
|
20241028,144100,2659242000,26300,26300,26300,26300,4
|
|
20241028,144000,2659136800,26400,26350,26400,26350,21
|
|
20241028,143900,2658582450,26400,26400,26400,26400,6
|
|
20241028,143800,2658424050,26400,26350,26400,26300,202
|
|
20241028,143700,2653104700,26300,26350,26350,26300,6
|
|
20241028,143600,2652946800,26350,26250,26350,26250,385
|
|
20241028,143500,2642806950,26300,26350,26350,26300,109
|
|
20241028,143400,2639940200,26300,26350,26350,26300,34
|
|
20241028,143300,2639045900,26300,26300,26350,26300,537
|
|
20241028,143200,2624922750,26300,26300,26350,26300,15
|
|
20241028,143100,2624528150,26300,26300,26300,26300,8
|
|
20241028,143000,2624317750,26300,26300,26300,26300,57
|
|
20241028,142900,2622818650,26300,26300,26300,26300,20
|
|
20241028,142800,2622292650,26350,26350,26350,26350,7
|
|
20241028,142700,2622108200,26300,26350,26350,26300,3
|
|
20241028,142600,2622029250,26350,26350,26350,26350,100
|
|
20241028,142500,2619394250,26350,26350,26350,26300,26
|
|
20241028,142400,2618710000,26350,26350,26350,26350,33
|
|
20241028,142300,2617840450,26350,26350,26350,26350,343
|
|
20241028,142200,2608802400,26350,26350,26350,26350,0
|
|
20241028,142100,2608802400,26350,26350,26350,26350,413
|
|
20241028,142000,2597919850,26350,26350,26350,26350,14
|
|
20241028,141900,2597550950,26300,26300,26300,26300,6
|
|
20241028,141800,2597393150,26300,26350,26350,26300,1145
|
|
20241028,141700,2567276450,26350,26400,26400,26350,152
|
|
20241028,141600,2563271150,26350,26400,26400,26350,950
|
|
20241028,141500,2538238250,26400,26400,26400,26400,84
|
|
20241028,141400,2536020650,26400,26400,26400,26400,24
|
|
20241028,141300,2535387050,26400,26400,26400,26400,113
|
|
20241028,141200,2532403850,26350,26350,26350,26350,5
|
|
20241028,141100,2532272100,26350,26350,26350,26350,30
|
|
20241028,141000,2531481600,26350,26400,26400,26350,402
|
|
20241028,140900,2520869050,26400,26400,26400,26400,2
|
|
20241028,140800,2520816250,26350,26350,26350,26350,8
|
|
20241028,140700,2520605450,26400,26400,26400,26400,2
|
|
20241028,140600,2520552650,26350,26400,26400,26350,5
|
|
20241028,140500,2520420800,26350,26350,26350,26350,0
|
|
20241028,140400,2520420800,26350,26350,26450,26350,1421
|
|
20241028,140300,2482956350,26300,26300,26300,26300,1
|
|
20241028,140200,2482930050,26300,26300,26350,26300,388
|
|
20241028,140100,2472725600,26300,26200,26300,26100,462
|
|
20241028,140000,2460644900,26350,26350,26350,26350,1
|
|
20241028,135900,2460618550,26100,26400,26400,26100,506
|
|
20241028,135800,2447377200,26250,26350,26350,26250,191
|
|
20241028,135700,2442348100,26350,26350,26400,26350,44
|
|
20241028,135600,2441188600,26350,26350,26400,26350,44
|
|
20241028,135500,2440029150,26350,26350,26350,26350,202
|
|
20241028,135400,2434706450,26300,26300,26300,26300,6
|
|
20241028,135300,2434548650,26300,26300,26300,26300,0
|
|
20241028,135200,2434548650,26300,26300,26300,26300,577
|
|
20241028,135100,2419373550,26300,26250,26300,26250,102
|
|
20241028,135000,2416695700,26250,26250,26250,26250,1
|
|
20241028,134900,2416669450,26250,26250,26250,26250,6
|
|
20241028,134800,2416511950,26300,26300,26300,26300,1
|
|
20241028,134700,2416485650,26300,26250,26300,26250,14
|
|
20241028,134600,2416118100,26300,26300,26300,26250,7
|
|
20241028,134500,2415934250,26250,26250,26250,26250,55
|
|
20241028,134400,2414490500,26250,26250,26250,26250,8
|
|
20241028,134300,2414280500,26250,26200,26250,26200,1054
|
|
20241028,134200,2386618000,26200,26200,26200,26200,130
|
|
20241028,134100,2383212000,26150,26200,26200,26150,128
|
|
20241028,134000,2379859050,26200,26200,26200,26200,2
|
|
20241028,133900,2379806650,26150,26150,26150,26150,0
|
|
20241028,133800,2379806650,26150,26100,26150,26100,97
|
|
20241028,133700,2377270600,26100,26100,26100,26100,39
|
|
20241028,133600,2376252700,26100,26100,26200,26100,11
|
|
20241028,133500,2375965450,26100,26100,26100,26100,10
|
|
20241028,133400,2375704450,26100,26250,26250,26100,512
|
|
20241028,133300,2362316650,26200,26250,26250,26200,697
|
|
20241028,133200,2344054850,26200,26200,26200,26200,68
|
|
20241028,133100,2342273250,26200,26250,26250,26200,6
|
|
20241028,133000,2342115950,26200,26250,26250,26200,6
|
|
20241028,132900,2341958700,26250,26200,26250,26200,32
|
|
20241028,132800,2341120200,26200,26250,26250,26200,58
|
|
20241028,132700,2339598100,26250,26250,26250,26250,251
|
|
20241028,132600,2333009350,26250,26250,26250,26250,0
|
|
20241028,132500,2333009350,26250,26200,26250,26200,28
|
|
20241028,132400,2332275650,26250,26250,26250,26250,116
|
|
20241028,132300,2329230650,26250,26250,26250,26250,1
|
|
20241028,132200,2329204400,26200,26200,26200,26150,101
|
|
20241028,132100,2326558500,26200,26200,26200,26200,6
|
|
20241028,132000,2326401300,26200,26150,26200,26150,24
|
|
20241028,131900,2325772850,26200,26250,26250,26200,369
|
|
20241028,131800,2316104800,26250,26250,26250,26250,4
|
|
20241028,131700,2315999800,26200,26200,26200,26200,17
|
|
20241028,131600,2315554400,26250,26250,26250,26250,20
|
|
20241028,131500,2315029400,26250,26250,26250,26250,2
|
|
20241028,131400,2314976900,26250,26200,26250,26200,811
|
|
20241028,131300,2293728150,26200,26200,26200,26200,1
|
|
20241028,131200,2293701950,26200,26150,26200,26150,9
|
|
20241028,131100,2293466550,26150,26150,26150,26150,40
|
|
20241028,131000,2292420550,26200,26200,26200,26200,3
|
|
20241028,130900,2292341950,26150,26150,26150,26150,6
|
|
20241028,130800,2292185050,26200,26150,26200,26150,542
|
|
20241028,130700,2278010750,26100,26150,26150,26100,191
|
|
20241028,130600,2273025600,26100,26100,26100,26100,6
|
|
20241028,130500,2272869000,26150,26150,26150,26150,1
|
|
20241028,130400,2272842850,26100,26050,26100,26050,466
|
|
20241028,130300,2260680650,26100,26150,26150,26100,3
|
|
20241028,130200,2260602300,26100,26100,26100,26100,386
|
|
20241028,130100,2250527700,26050,26100,26100,26050,126
|
|
20241028,130000,2247244400,26100,26100,26100,26100,36
|
|
20241028,125900,2246304800,26100,26100,26100,26100,2
|
|
20241028,125800,2246252600,26050,26050,26050,26050,0
|
|
20241028,125700,2246252600,26050,26100,26100,26050,121
|
|
20241028,125600,2243094800,26100,26100,26100,26100,3
|
|
20241028,125500,2243016500,26050,26100,26100,26050,94
|
|
20241028,125400,2240563450,26100,26050,26100,26050,28
|
|
20241028,125300,2239832900,26050,26050,26050,26050,12
|
|
20241028,125200,2239520300,26100,26100,26100,26100,5
|
|
20241028,125100,2239389800,26100,26100,26100,26100,16
|
|
20241028,125000,2238972200,26050,26050,26050,26050,45
|
|
20241028,124900,2237799950,26050,26100,26100,26050,11
|
|
20241028,124800,2237513100,26100,26050,26100,26050,4
|
|
20241028,124700,2237408850,26050,26100,26100,26050,20
|
|
20241028,124600,2236887250,26050,26050,26050,26050,1
|
|
20241028,124500,2236861200,26100,26100,26100,26100,10
|
|
20241028,124400,2236600200,26100,26150,26150,26050,240
|
|
20241028,124300,2230336450,26150,26150,26150,26150,5
|
|
20241028,124200,2230205700,26150,26100,26150,26100,9
|
|
20241028,124100,2229970650,26150,26150,26150,26150,2
|
|
20241028,124000,2229918350,26100,26100,26100,26100,40
|
|
20241028,123900,2228874350,26100,26100,26100,26100,207
|
|
20241028,123800,2223471650,26150,26150,26150,26150,1
|
|
20241028,123700,2223445500,26100,26150,26150,26100,7
|
|
20241028,123600,2223262750,26100,26150,26150,26100,8
|
|
20241028,123500,2223053900,26150,26150,26150,26150,233
|
|
20241028,123400,2216960950,26150,26150,26150,26150,1
|
|
20241028,123300,2216934800,26100,26150,26150,26100,24
|
|
20241028,123200,2216308300,26150,26150,26150,26150,6
|
|
20241028,123100,2216151400,26100,26100,26100,26100,8
|
|
20241028,123000,2215942600,26150,26150,26150,26150,5
|
|
20241028,122900,2215811850,26150,26150,26150,26150,1
|
|
20241028,122800,2215785700,26100,26150,26150,26100,22
|
|
20241028,122700,2215210900,26150,26150,26150,26150,100
|
|
20241028,122600,2212595900,26150,26100,26150,26100,12
|
|
20241028,122500,2212282600,26100,26050,26100,26050,7
|
|
20241028,122400,2212100200,26100,26100,26100,26100,21
|
|
20241028,122300,2211552100,26050,26150,26150,26050,118
|
|
20241028,122200,2208472650,26150,26100,26150,26100,122
|
|
20241028,122100,2205288400,26050,26100,26100,26050,234
|
|
20241028,122000,2199181250,26100,26100,26100,26100,10
|
|
20241028,121900,2198920250,26100,26150,26150,26100,41
|
|
20241028,121800,2197850100,26150,26150,26150,26150,11
|
|
20241028,121700,2197562450,26150,26100,26150,26100,27
|
|
20241028,121600,2196856900,26100,26150,26150,26100,6
|
|
20241028,121500,2196700250,26150,26150,26150,26150,1
|
|
20241028,121400,2196674100,26100,26100,26100,26100,0
|
|
20241028,121300,2196674100,26100,26150,26150,26100,500
|
|
20241028,121200,2183599700,26150,26200,26200,26150,8
|
|
20241028,121100,2183390450,26200,26200,26200,26200,4
|
|
20241028,121000,2183285650,26200,26200,26200,26200,13
|
|
20241028,120900,2182945050,26150,26150,26150,26150,5
|
|
20241028,120800,2182814300,26200,26200,26200,26200,2
|
|
20241028,120700,2182761900,26150,26200,26200,26150,10
|
|
20241028,120600,2182500300,26200,26200,26200,26200,2
|
|
20241028,120500,2182447900,26150,26150,26150,26150,0
|
|
20241028,120400,2182447900,26150,26150,26200,26150,15
|
|
20241028,120300,2182055600,26200,26200,26200,26200,0
|
|
20241028,120200,2182055600,26200,26150,26200,26150,799
|
|
20241028,120100,2161124050,26100,26200,26200,26100,34
|
|
20241028,120000,2160235200,26200,26200,26200,26200,3
|
|
20241028,115900,2160156600,26150,26200,26200,26150,161
|
|
20241028,115800,2155939150,26200,26200,26200,26200,1
|
|
20241028,115700,2155912950,26150,26150,26150,26150,111
|
|
20241028,115600,2153010300,26150,26100,26150,26100,9
|
|
20241028,115500,2152775300,26100,26100,26100,26100,56
|
|
20241028,115400,2151313700,26100,26100,26100,26100,122
|
|
20241028,115300,2148129500,26150,26150,26150,26100,132
|
|
20241028,115200,2144680250,26150,26150,26150,26150,2
|
|
20241028,115100,2144627950,26150,26150,26150,26150,108
|
|
20241028,115000,2141803750,26200,26200,26200,26200,1
|
|
20241028,114900,2141777550,26200,26200,26200,26200,1
|
|
20241028,114800,2141751350,26150,26200,26200,26150,7
|
|
20241028,114700,2141568250,26150,26150,26150,26150,2
|
|
20241028,114600,2141515950,26150,26150,26150,26150,1
|
|
20241028,114500,2141489800,26150,26150,26150,26100,467
|
|
20241028,114400,2129281400,26150,26150,26150,26150,20
|
|
20241028,114300,2128758400,26150,26100,26150,26100,8
|
|
20241028,114200,2128549550,26150,26150,26150,26150,24
|
|
20241028,114100,2127921950,26150,26150,26150,26150,210
|
|
20241028,114000,2122430450,26100,26150,26150,26100,8
|
|
20241028,113900,2122221600,26150,26150,26150,26150,1
|
|
20241028,113800,2122195450,26150,26150,26150,26150,1
|
|
20241028,113700,2122169300,26100,26100,26100,26100,5
|
|
20241028,113600,2122038800,26150,26150,26150,26150,0
|
|
20241028,113500,2122038800,26150,26100,26150,26100,190
|
|
20241028,113400,2117070700,26150,26150,26150,26150,2
|
|
20241028,113300,2117018400,26150,26150,26150,26150,5
|
|
20241028,113200,2116887650,26150,26100,26150,26100,7
|
|
20241028,113100,2116704900,26100,26150,26150,26100,51
|
|
20241028,113000,2115373750,26150,26150,26150,26150,3
|
|
20241028,112900,2115295300,26100,26150,26150,26100,9
|
|
20241028,112800,2115060200,26100,26100,26100,26100,31
|
|
20241028,112700,2114251100,26100,26050,26100,26050,459
|
|
20241028,112600,2102271600,26050,26050,26050,26050,5
|
|
20241028,112500,2102141350,26050,26050,26050,26050,104
|
|
20241028,112400,2099432150,26000,26050,26050,26000,27
|
|
20241028,112300,2098729650,26050,26050,26050,26050,12
|
|
20241028,112200,2098417050,26050,26050,26050,26050,8
|
|
20241028,112100,2098208650,26050,26000,26050,26000,186
|
|
20241028,112000,2093363900,26000,26050,26050,26000,4
|
|
20241028,111900,2093259850,26050,26000,26050,26000,27
|
|
20241028,111800,2092557250,26000,26000,26000,26000,25
|
|
20241028,111700,2091907250,26000,26000,26050,26000,16
|
|
20241028,111600,2091491200,26000,26000,26050,26000,94
|
|
20241028,111500,2089047100,26000,26050,26050,26000,50
|
|
20241028,111400,2087747000,26000,26050,26050,26000,157
|
|
20241028,111300,2083658900,26050,26050,26100,26050,16
|
|
20241028,111200,2083242050,26050,26100,26100,26050,79
|
|
20241028,111100,2081183950,26050,26050,26050,26050,72
|
|
20241028,111000,2079308350,26100,26100,26100,26100,1
|
|
20241028,110900,2079282250,26100,26100,26100,26100,1
|
|
20241028,110800,2079256150,26100,26100,26100,26100,20
|
|
20241028,110700,2078734150,26100,26100,26100,26100,2
|
|
20241028,110600,2078681950,26150,26200,26200,26150,93
|
|
20241028,110500,2076249600,26150,26150,26150,26150,1
|
|
20241028,110400,2076223450,26150,26200,26200,26150,36
|
|
20241028,110300,2075282000,26200,26200,26200,26200,0
|
|
20241028,110200,2075282000,26200,26200,26200,26200,200
|
|
20241028,110100,2070042000,26200,26200,26200,26200,3
|
|
20241028,110000,2069963400,26200,26200,26200,26200,6
|
|
20241028,105900,2069806200,26150,26250,26250,26150,119
|
|
20241028,105800,2066694150,26200,26250,26250,26200,93
|
|
20241028,105700,2064257300,26250,26250,26250,26250,1
|
|
20241028,105600,2064231050,26250,26250,26250,26250,4
|
|
20241028,105500,2064126050,26250,26250,26250,26250,196
|
|
20241028,105400,2058981050,26250,26250,26250,26250,327
|
|
20241028,105300,2050397300,26250,26250,26250,26250,2
|
|
20241028,105200,2050344800,26200,26200,26200,26200,0
|
|
20241028,105100,2050344800,26200,26200,26200,26200,344
|
|
20241028,105000,2041332000,26200,26200,26200,26200,7
|
|
20241028,104900,2041148600,26200,26150,26200,26150,12
|
|
20241028,104800,2040834550,26200,26200,26200,26200,3
|
|
20241028,104700,2040755950,26100,26200,26200,26100,140
|
|
20241028,104600,2037101700,26200,26200,26200,26150,230
|
|
20241028,104500,2031076100,26200,26200,26200,26200,64
|
|
20241028,104400,2029399300,26100,26100,26100,26100,360
|
|
20241028,104300,2020003300,26050,26000,26050,26000,353
|
|
20241028,104200,2010813750,25950,25950,26000,25950,76
|
|
20241028,104100,2008841400,25950,25950,25950,25900,316
|
|
20241028,104000,2000642700,25950,25950,26000,25950,196
|
|
20241028,103900,1995556000,25950,25950,25950,25950,67
|
|
20241028,103800,1993817350,26000,26050,26050,26000,77
|
|
20241028,103700,1991815250,26100,26100,26100,26100,90
|
|
20241028,103600,1989466250,26150,26100,26150,26000,1659
|
|
20241028,103500,1946173600,26050,26050,26050,26050,37
|
|
20241028,103400,1945209750,26050,26050,26050,26050,16
|
|
20241028,103300,1944792950,26050,26050,26050,26050,210
|
|
20241028,103200,1939322450,26050,26050,26100,26050,91
|
|
20241028,103100,1936950300,26050,26200,26200,26050,1291
|
|
20241028,103000,1903188900,26200,26200,26200,26200,65
|
|
20241028,102900,1901485900,26200,26200,26200,26200,151
|
|
20241028,102800,1897529700,26200,26200,26200,26200,448
|
|
20241028,102700,1885792100,26200,26200,26250,26200,399
|
|
20241028,102600,1875329200,26200,26200,26200,26200,899
|
|
20241028,102500,1851775400,26200,26250,26250,26200,388
|
|
20241028,102400,1841609750,26200,26100,26200,26100,482
|
|
20241028,102300,1828982450,26100,26000,26100,26000,259
|
|
20241028,102200,1822232400,26000,26000,26000,26000,32
|
|
20241028,102100,1821400400,26000,26000,26000,26000,37
|
|
20241028,102000,1820438400,26000,26000,26000,25950,766
|
|
20241028,101900,1800523800,26000,26000,26000,26000,175
|
|
20241028,101800,1795973800,26000,26000,26050,26000,453
|
|
20241028,101700,1784175050,26050,26100,26100,26000,462
|
|
20241028,101600,1772138900,26100,26150,26200,26050,134
|
|
20241028,101500,1768640150,26100,26100,26200,26100,979
|
|
20241028,101400,1743073500,26050,26000,26100,25950,1425
|
|
20241028,101300,1705967800,26000,25950,26000,25950,835
|
|
20241028,101200,1684265450,25900,25900,25950,25900,304
|
|
20241028,101100,1676379850,25900,25850,25950,25850,888
|
|
20241028,101000,1653379950,25850,25800,25900,25800,571
|
|
20241028,100900,1638599050,25800,25700,25800,25700,516
|
|
20241028,100800,1625305900,25700,25750,25750,25700,64
|
|
20241028,100700,1623660600,25700,25750,25750,25700,40
|
|
20241028,100600,1622632350,25700,25700,25750,25650,201
|
|
20241028,100500,1617459500,25700,25700,25700,25650,500
|
|
20241028,100400,1604610750,25650,25700,25700,25650,326
|
|
20241028,100300,1596234350,25650,25650,25700,25650,146
|
|
20241028,100200,1592489400,25700,25650,25700,25600,1245
|
|
20241028,100100,1560579750,25600,25700,25700,25600,1601
|
|
20241028,100000,1519483550,25700,25700,25700,25650,727
|
|
20241028,095900,1500816550,25700,25750,25750,25650,721
|
|
20241028,095800,1482286000,25700,25700,25750,25700,420
|
|
20241028,095700,1471489050,25750,25700,25750,25700,755
|
|
20241028,095600,1452059550,25700,25750,25750,25700,1098
|
|
20241028,095500,1423805500,25750,25700,25750,25700,539
|
|
20241028,095400,1409939750,25700,25700,25700,25650,43
|
|
20241028,095300,1408836500,25700,25700,25700,25700,168
|
|
20241028,095200,1404518900,25700,25650,25700,25650,322
|
|
20241028,095100,1396255200,25600,25850,25850,25600,807
|
|
20241028,095000,1375473350,25850,25650,25950,25650,540
|
|
20241028,094900,1361594400,25600,25550,25600,25500,1400
|
|
20241028,094800,1325809550,25550,25450,25550,25450,821
|
|
20241028,094700,1304872150,25450,25500,25500,25450,954
|
|
20241028,094600,1280552900,25550,25500,25600,25500,2174
|
|
20241028,094500,1225103750,25550,25500,25550,25500,5227
|
|
20241028,094400,1091775400,25500,25600,25600,25500,2467
|
|
20241028,094300,1028752950,25600,25600,25600,25550,1209
|
|
20241028,094200,997804250,25600,25550,25600,25550,223
|
|
20241028,094100,992098150,25550,25600,25650,25550,518
|
|
20241028,094000,978836600,25650,25600,25650,25600,553
|
|
20241028,093900,964673950,25650,25600,25650,25600,98
|
|
20241028,093800,962163450,25600,25600,25600,25550,709
|
|
20241028,093700,944017200,25600,25650,25650,25550,2192
|
|
20241028,093600,887892450,25650,25600,25650,25600,665
|
|
20241028,093500,870837400,25600,25650,25650,25600,1076
|
|
20241028,093400,843280950,25600,25700,25700,25600,1682
|
|
20241028,093300,800175800,25650,25650,25700,25650,786
|
|
20241028,093200,780010900,25650,25700,25700,25650,726
|
|
20241028,093100,761365900,25750,25800,25900,25750,927
|
|
20241028,093000,737474800,25750,25850,25950,25750,855
|
|
20241028,092900,715398800,25900,25800,25900,25750,1042
|
|
20241028,092800,688523650,25800,25850,25900,25750,1648
|
|
20241028,092700,645961700,25900,25950,25950,25900,1758
|
|
20241028,092600,600403250,25950,25950,26000,25950,1491
|
|
20241028,092500,561705750,25950,26000,26000,25950,344
|
|
20241028,092400,552763700,26000,26100,26100,26000,1391
|
|
20241028,092300,516585000,26100,26000,26100,26000,124
|
|
20241028,092200,513356350,26000,26050,26100,25950,33
|
|
20241028,092100,512497650,25950,26150,26150,25900,1711
|
|
20241028,092000,467991600,26200,26200,26200,26200,2
|
|
20241028,091900,467939200,26100,26150,26200,26100,1561
|
|
20241028,091800,427145550,26150,26100,26150,26100,1061
|
|
20241028,091700,399452950,26100,26050,26150,26000,799
|
|
20241028,091600,378623250,25950,26000,26050,25950,1179
|
|
20241028,091500,348016800,26000,26150,26150,26000,1561
|
|
20241028,091400,307358100,26150,26200,26200,26150,235
|
|
20241028,091300,301207750,26200,26100,26200,26100,224
|
|
20241028,091200,295344150,26100,26150,26150,26050,3300
|
|
20241028,091100,209225050,26200,26150,26250,26150,142
|
|
20241028,091000,205506800,26100,26250,26250,26100,2074
|
|
20241028,090900,151172200,26250,26250,26300,26250,817
|
|
20241028,090800,129720850,26300,26350,26350,26250,756
|
|
20241028,090700,109840100,26350,26250,26350,26250,127
|
|
20241028,090600,106497600,26250,26400,26400,26250,765
|
|
20241028,090500,86360700,26400,26300,26400,26300,240
|
|
20241028,090400,80040000,26300,26350,26350,26300,92
|
|
20241028,090300,77619850,26300,26400,26400,26250,1144
|
|
20241028,090200,47540100,26400,26400,26400,26400,114
|
|
20241028,090100,44530500,26400,26300,26400,26250,997
|
|
20241028,090000,18286900,26300,26500,26500,26300,691
|