588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,184400,4534628750,27150,27150,27150,27150,0
|
|
20241029,184300,4534628750,27150,27150,27150,27150,0
|
|
20241029,184200,4534628750,27150,27150,27150,27150,0
|
|
20241029,184100,4534628750,27150,27150,27150,27150,0
|
|
20241029,184000,4534628750,27150,27150,27150,27150,0
|
|
20241029,183900,4534628750,27150,27150,27150,27150,0
|
|
20241029,183800,4534628750,27150,27150,27150,27150,0
|
|
20241029,183700,4534628750,27150,27150,27150,27150,0
|
|
20241029,183600,4534628750,27150,27150,27150,27150,0
|
|
20241029,183500,4534628750,27150,27150,27150,27150,0
|
|
20241029,183400,4534628750,27150,27150,27150,27150,0
|
|
20241029,183300,4534628750,27150,27150,27150,27150,0
|
|
20241029,183200,4534628750,27150,27150,27150,27150,0
|
|
20241029,183100,4534628750,27150,27150,27150,27150,0
|
|
20241029,183000,4534628750,27150,27150,27150,27150,0
|
|
20241029,182900,4534628750,27150,27150,27150,27150,0
|
|
20241029,182800,4534628750,27150,27150,27150,27150,0
|
|
20241029,182700,4534628750,27150,27150,27150,27150,0
|
|
20241029,182600,4534628750,27150,27150,27150,27150,0
|
|
20241029,182500,4534628750,27150,27150,27150,27150,0
|
|
20241029,182400,4534628750,27150,27150,27150,27150,0
|
|
20241029,182300,4534628750,27150,27150,27150,27150,0
|
|
20241029,182200,4534628750,27150,27150,27150,27150,0
|
|
20241029,182100,4534628750,27150,27150,27150,27150,0
|
|
20241029,182000,4534628750,27150,27150,27150,27150,0
|
|
20241029,181900,4534628750,27150,27150,27150,27150,0
|
|
20241029,181800,4534628750,27150,27150,27150,27150,0
|
|
20241029,181700,4534628750,27150,27150,27150,27150,0
|
|
20241029,181600,4534628750,27150,27150,27150,27150,0
|
|
20241029,181500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,181400,4534628750,27150,27150,27150,27150,0
|
|
20241029,181300,4534628750,27150,27150,27150,27150,0
|
|
20241029,181200,4534628750,27150,27150,27150,27150,0
|
|
20241029,181100,4534628750,27150,27150,27150,27150,0
|
|
20241029,181000,4534628750,27150,27150,27150,27150,0
|
|
20241029,180900,4534628750,27150,27150,27150,27150,0
|
|
20241029,180800,4534628750,27150,27150,27150,27150,0
|
|
20241029,180700,4534628750,27150,27150,27150,27150,0
|
|
20241029,180600,4534628750,27150,27150,27150,27150,0
|
|
20241029,180500,4534628750,27150,27150,27150,27150,0
|
|
20241029,180400,4534628750,27150,27150,27150,27150,0
|
|
20241029,180300,4534628750,27150,27150,27150,27150,0
|
|
20241029,180200,4534628750,27150,27150,27150,27150,0
|
|
20241029,180100,4534628750,27150,27150,27150,27150,0
|
|
20241029,180000,4534628750,27150,27150,27150,27150,0
|
|
20241029,175900,4534628750,27150,27150,27150,27150,0
|
|
20241029,175800,4534628750,27150,27150,27150,27150,0
|
|
20241029,175700,4534628750,27150,27150,27150,27150,0
|
|
20241029,175600,4534628750,27150,27150,27150,27150,0
|
|
20241029,175500,4534628750,27150,27150,27150,27150,0
|
|
20241029,175400,4534628750,27150,27150,27150,27150,0
|
|
20241029,175300,4534628750,27150,27150,27150,27150,0
|
|
20241029,175200,4534628750,27150,27150,27150,27150,0
|
|
20241029,175100,4534628750,27150,27150,27150,27150,0
|
|
20241029,175000,4534628750,27150,27150,27150,27150,0
|
|
20241029,174900,4534628750,27150,27150,27150,27150,0
|
|
20241029,174800,4534628750,27150,27150,27150,27150,0
|
|
20241029,174700,4534628750,27150,27150,27150,27150,0
|
|
20241029,174600,4534628750,27150,27150,27150,27150,0
|
|
20241029,174500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,174400,4534628750,27150,27150,27150,27150,0
|
|
20241029,174300,4534628750,27150,27150,27150,27150,0
|
|
20241029,174200,4534628750,27150,27150,27150,27150,0
|
|
20241029,174100,4534628750,27150,27150,27150,27150,0
|
|
20241029,174000,4534628750,27150,27150,27150,27150,0
|
|
20241029,173900,4534628750,27150,27150,27150,27150,0
|
|
20241029,173800,4534628750,27150,27150,27150,27150,0
|
|
20241029,173700,4534628750,27150,27150,27150,27150,0
|
|
20241029,173600,4534628750,27150,27150,27150,27150,0
|
|
20241029,173500,4534628750,27150,27150,27150,27150,0
|
|
20241029,173400,4534628750,27150,27150,27150,27150,0
|
|
20241029,173300,4534628750,27150,27150,27150,27150,0
|
|
20241029,173200,4534628750,27150,27150,27150,27150,0
|
|
20241029,173100,4534628750,27150,27150,27150,27150,0
|
|
20241029,173000,4534628750,27150,27150,27150,27150,0
|
|
20241029,172900,4534628750,27150,27150,27150,27150,0
|
|
20241029,172800,4534628750,27150,27150,27150,27150,0
|
|
20241029,172700,4534628750,27150,27150,27150,27150,0
|
|
20241029,172600,4534628750,27150,27150,27150,27150,0
|
|
20241029,172500,4534628750,27150,27150,27150,27150,0
|
|
20241029,172400,4534628750,27150,27150,27150,27150,0
|
|
20241029,172300,4534628750,27150,27150,27150,27150,0
|
|
20241029,172200,4534628750,27150,27150,27150,27150,0
|
|
20241029,172100,4534628750,27150,27150,27150,27150,0
|
|
20241029,172000,4534628750,27150,27150,27150,27150,0
|
|
20241029,171900,4534628750,27150,27150,27150,27150,0
|
|
20241029,171800,4534628750,27150,27150,27150,27150,0
|
|
20241029,171700,4534628750,27150,27150,27150,27150,0
|
|
20241029,171600,4534628750,27150,27150,27150,27150,0
|
|
20241029,171500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,171400,4534628750,27150,27150,27150,27150,0
|
|
20241029,171300,4534628750,27150,27150,27150,27150,0
|
|
20241029,171200,4534628750,27150,27150,27150,27150,0
|
|
20241029,171100,4534628750,27150,27150,27150,27150,0
|
|
20241029,171000,4534628750,27150,27150,27150,27150,0
|
|
20241029,170900,4534628750,27150,27150,27150,27150,0
|
|
20241029,170800,4534628750,27150,27150,27150,27150,0
|
|
20241029,170700,4534628750,27150,27150,27150,27150,0
|
|
20241029,170600,4534628750,27150,27150,27150,27150,0
|
|
20241029,170500,4534628750,27150,27150,27150,27150,0
|
|
20241029,170400,4534628750,27150,27150,27150,27150,0
|
|
20241029,170300,4534628750,27150,27150,27150,27150,0
|
|
20241029,170200,4534628750,27150,27150,27150,27150,0
|
|
20241029,170100,4534628750,27150,27150,27150,27150,0
|
|
20241029,170000,4534628750,27150,27150,27150,27150,0
|
|
20241029,165900,4534628750,27150,27150,27150,27150,0
|
|
20241029,165800,4534628750,27150,27150,27150,27150,0
|
|
20241029,165700,4534628750,27150,27150,27150,27150,0
|
|
20241029,165600,4534628750,27150,27150,27150,27150,0
|
|
20241029,165500,4534628750,27150,27150,27150,27150,0
|
|
20241029,165400,4534628750,27150,27150,27150,27150,0
|
|
20241029,165300,4534628750,27150,27150,27150,27150,0
|
|
20241029,165200,4534628750,27150,27150,27150,27150,0
|
|
20241029,165100,4534628750,27150,27150,27150,27150,0
|
|
20241029,165000,4534628750,27150,27150,27150,27150,0
|
|
20241029,164900,4534628750,27150,27150,27150,27150,0
|
|
20241029,164800,4534628750,27150,27150,27150,27150,0
|
|
20241029,164700,4534628750,27150,27150,27150,27150,0
|
|
20241029,164600,4534628750,27150,27150,27150,27150,0
|
|
20241029,164500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,164400,4534628750,27150,27150,27150,27150,0
|
|
20241029,164300,4534628750,27150,27150,27150,27150,0
|
|
20241029,164200,4534628750,27150,27150,27150,27150,0
|
|
20241029,164100,4534628750,27150,27150,27150,27150,0
|
|
20241029,164000,4534628750,27150,27150,27150,27150,0
|
|
20241029,163900,4534628750,27150,27150,27150,27150,0
|
|
20241029,163800,4534628750,27150,27150,27150,27150,0
|
|
20241029,163700,4534628750,27150,27150,27150,27150,0
|
|
20241029,163600,4534628750,27150,27150,27150,27150,0
|
|
20241029,163500,4534628750,27150,27150,27150,27150,0
|
|
20241029,163400,4534628750,27150,27150,27150,27150,0
|
|
20241029,163300,4534628750,27150,27150,27150,27150,0
|
|
20241029,163200,4534628750,27150,27150,27150,27150,0
|
|
20241029,163100,4534628750,27150,27150,27150,27150,0
|
|
20241029,163000,4534628750,27150,27150,27150,27150,0
|
|
20241029,162900,4534628750,27150,27150,27150,27150,0
|
|
20241029,162800,4534628750,27150,27150,27150,27150,0
|
|
20241029,162700,4534628750,27150,27150,27150,27150,0
|
|
20241029,162600,4534628750,27150,27150,27150,27150,0
|
|
20241029,162500,4534628750,27150,27150,27150,27150,0
|
|
20241029,162400,4534628750,27150,27150,27150,27150,0
|
|
20241029,162300,4534628750,27150,27150,27150,27150,0
|
|
20241029,162200,4534628750,27150,27150,27150,27150,0
|
|
20241029,162100,4534628750,27150,27150,27150,27150,0
|
|
20241029,162000,4534628750,27150,27150,27150,27150,0
|
|
20241029,161900,4534628750,27150,27150,27150,27150,0
|
|
20241029,161800,4534628750,27150,27150,27150,27150,0
|
|
20241029,161700,4534628750,27150,27150,27150,27150,0
|
|
20241029,161600,4534628750,27150,27150,27150,27150,0
|
|
20241029,161500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,161400,4534628750,27150,27150,27150,27150,0
|
|
20241029,161300,4534628750,27150,27150,27150,27150,0
|
|
20241029,161200,4534628750,27150,27150,27150,27150,0
|
|
20241029,161100,4534628750,27150,27150,27150,27150,0
|
|
20241029,161000,4534628750,27150,27150,27150,27150,0
|
|
20241029,160900,4534628750,27150,27150,27150,27150,0
|
|
20241029,160800,4534628750,27150,27150,27150,27150,0
|
|
20241029,160700,4534628750,27150,27150,27150,27150,0
|
|
20241029,160600,4534628750,27150,27150,27150,27150,0
|
|
20241029,160500,4534628750,27150,27150,27150,27150,0
|
|
20241029,160400,4534628750,27150,27150,27150,27150,0
|
|
20241029,160300,4534628750,27150,27150,27150,27150,0
|
|
20241029,160200,4534628750,27150,27150,27150,27150,0
|
|
20241029,160100,4534628750,27150,27150,27150,27150,0
|
|
20241029,160000,4534628750,27150,27150,27150,27150,0
|
|
20241029,155900,4534628750,27150,27150,27150,27150,0
|
|
20241029,155800,4534628750,27150,27150,27150,27150,0
|
|
20241029,155700,4534628750,27150,27150,27150,27150,0
|
|
20241029,155600,4534628750,27150,27150,27150,27150,0
|
|
20241029,155500,4534628750,27150,27150,27150,27150,0
|
|
20241029,155400,4534628750,27150,27150,27150,27150,0
|
|
20241029,155300,4534628750,27150,27150,27150,27150,0
|
|
20241029,155200,4534628750,27150,27150,27150,27150,0
|
|
20241029,155100,4534628750,27150,27150,27150,27150,0
|
|
20241029,155000,4534628750,27150,27150,27150,27150,0
|
|
20241029,154900,4534628750,27150,27150,27150,27150,0
|
|
20241029,154800,4534628750,27150,27150,27150,27150,0
|
|
20241029,154700,4534628750,27150,27150,27150,27150,0
|
|
20241029,154600,4534628750,27150,27150,27150,27150,0
|
|
20241029,154500,4534628750,27150,27150,27150,27150,4790
|
|
20241029,154400,4534628750,27150,27150,27150,27150,0
|
|
20241029,154300,4534628750,27150,27150,27150,27150,0
|
|
20241029,154200,4534628750,27150,27150,27150,27150,0
|
|
20241029,154100,4534628750,27150,27150,27150,27150,0
|
|
20241029,154000,4534628750,27150,27150,27150,27150,0
|
|
20241029,153900,4534628750,27150,27150,27150,27150,0
|
|
20241029,153800,4534628750,27150,27150,27150,27150,0
|
|
20241029,153700,4534628750,27150,27150,27150,27150,0
|
|
20241029,153600,4534628750,27150,27150,27150,27150,0
|
|
20241029,153500,4534628750,27150,27150,27150,27150,0
|
|
20241029,153400,4534628750,27150,27150,27150,27150,0
|
|
20241029,153300,4534628750,27150,27150,27150,27150,0
|
|
20241029,153200,4534628750,27150,27150,27150,27150,0
|
|
20241029,153100,4534628750,27150,27150,27150,27150,0
|
|
20241029,153000,4534628750,27150,27150,27150,27150,4790
|
|
20241029,152900,4404580250,27150,27150,27150,27150,0
|
|
20241029,152800,4404580250,27150,27150,27150,27150,0
|
|
20241029,152700,4404580250,27150,27150,27150,27150,0
|
|
20241029,152600,4404580250,27150,27150,27150,27150,0
|
|
20241029,152500,4404580250,27150,27150,27150,27150,0
|
|
20241029,152400,4404580250,27150,27150,27150,27150,0
|
|
20241029,152300,4404580250,27150,27150,27150,27150,0
|
|
20241029,152200,4404580250,27150,27150,27150,27150,0
|
|
20241029,152100,4404580250,27150,27150,27150,27150,0
|
|
20241029,152000,4404580250,27150,27150,27150,27150,0
|
|
20241029,151900,4404580250,27150,27100,27200,27100,2518
|
|
20241029,151800,4336172250,27150,27100,27150,27100,208
|
|
20241029,151700,4330535200,27100,27050,27100,27050,1589
|
|
20241029,151600,4287490250,27050,27050,27100,27050,136
|
|
20241029,151500,4283806250,27100,27050,27100,27050,593
|
|
20241029,151400,4267740450,27050,27050,27100,27050,57
|
|
20241029,151300,4266198500,27050,27100,27100,27050,213
|
|
20241029,151200,4260430450,27050,27100,27100,27050,195
|
|
20241029,151100,4255155100,27100,27100,27100,27050,348
|
|
20241029,151000,4245726300,27100,27100,27150,27050,445
|
|
20241029,150900,4233672550,27100,27050,27100,27000,1382
|
|
20241029,150800,4196287250,27050,27100,27100,27000,496
|
|
20241029,150700,4182867150,27100,27100,27100,27050,538
|
|
20241029,150600,4168300350,27000,27050,27050,27000,561
|
|
20241029,150500,4153125650,27050,27050,27100,27050,42
|
|
20241029,150400,4151989500,27050,27050,27100,27050,534
|
|
20241029,150300,4137543100,27050,27050,27050,27000,464
|
|
20241029,150200,4124992800,27000,27050,27100,27000,776
|
|
20241029,150100,4104000700,27050,27050,27100,27050,132
|
|
20241029,150000,4100426000,27100,27100,27100,27000,684
|
|
20241029,145900,4081892200,27150,27150,27150,27150,147
|
|
20241029,145800,4077901150,27200,27150,27200,27100,1806
|
|
20241029,145700,4028862100,27150,27000,27150,27000,1948
|
|
20241029,145600,3976088700,27050,27000,27050,27000,108
|
|
20241029,145500,3973168900,27050,27050,27050,27000,218
|
|
20241029,145400,3967272400,27050,27000,27050,27000,686
|
|
20241029,145300,3948740400,27050,27000,27050,27000,20
|
|
20241029,145200,3948200300,27000,27000,27050,27000,97
|
|
20241029,145100,3945581250,27000,27050,27050,27000,19
|
|
20241029,145000,3945068200,27050,26950,27100,26950,1095
|
|
20241029,144900,3915480900,26950,27000,27000,26900,163
|
|
20241029,144800,3911081850,27000,27000,27050,26950,1990
|
|
20241029,144700,3857302950,27000,26950,27000,26950,824
|
|
20241029,144600,3835080150,26900,26900,26950,26900,257
|
|
20241029,144500,3828154350,26950,26900,26950,26900,56
|
|
20241029,144400,3826647850,26900,26900,26900,26900,328
|
|
20241029,144300,3817824650,26900,26900,26900,26900,405
|
|
20241029,144200,3806930150,26900,26900,26900,26900,53
|
|
20241029,144100,3805504450,26950,26850,26950,26800,3176
|
|
20241029,144000,3719956850,26900,26900,26900,26900,6
|
|
20241029,143900,3719795450,26850,26900,26900,26850,190
|
|
20241029,143800,3714686950,26850,26900,26900,26850,4
|
|
20241029,143700,3714579500,26850,26850,26850,26800,581
|
|
20241029,143600,3698981750,26850,26850,26850,26850,319
|
|
20241029,143500,3690416600,26850,26850,26900,26850,20
|
|
20241029,143400,3689879550,26850,26800,26850,26800,1281
|
|
20241029,143300,3655535250,26800,26800,26800,26800,30
|
|
20241029,143200,3654731250,26800,26800,26800,26800,48
|
|
20241029,143100,3653444850,26800,26750,26800,26750,68
|
|
20241029,143000,3651623250,26850,26750,26850,26750,276
|
|
20241029,142900,3644233150,26750,26800,26800,26750,88
|
|
20241029,142800,3641876100,26800,26800,26850,26800,357
|
|
20241029,142700,3632303450,26850,26850,26850,26800,150
|
|
20241029,142600,3628283300,26750,26800,26850,26750,754
|
|
20241029,142500,3608076950,26750,26750,26750,26750,7
|
|
20241029,142400,3607889700,26750,26750,26750,26750,318
|
|
20241029,142300,3599383200,26750,26750,26800,26750,725
|
|
20241029,142200,3579989400,26700,26700,26750,26650,210
|
|
20241029,142100,3574383150,26700,26700,26700,26700,4
|
|
20241029,142000,3574276350,26700,26750,26750,26700,23
|
|
20241029,141900,3573662050,26700,26700,26700,26700,132
|
|
20241029,141800,3570137650,26750,26750,26750,26700,280
|
|
20241029,141700,3562648450,26750,26800,26800,26750,935
|
|
20241029,141600,3537637100,26750,26800,26800,26750,217
|
|
20241029,141500,3531832300,26800,26700,26800,26700,704
|
|
20241029,141400,3513015300,26700,26750,26750,26700,325
|
|
20241029,141300,3504322800,26750,26750,26750,26750,1
|
|
20241029,141200,3504296050,26700,26700,26700,26700,32
|
|
20241029,141100,3503441650,26700,26700,26750,26700,262
|
|
20241029,141000,3496445650,26750,26700,26750,26700,28
|
|
20241029,140900,3495697700,26750,26800,26850,26750,1318
|
|
20241029,140800,3460439550,26800,26750,26800,26750,99
|
|
20241029,140700,3457787400,26800,26750,26800,26750,683
|
|
20241029,140600,3439484000,26750,26750,26800,26750,24
|
|
20241029,140500,3438841950,26750,26750,26750,26750,15
|
|
20241029,140400,3438440700,26750,26750,26750,26750,3
|
|
20241029,140300,3438360450,26750,26750,26750,26650,540
|
|
20241029,140200,3423925250,26750,26750,26750,26750,0
|
|
20241029,140100,3423925250,26750,26800,26800,26750,343
|
|
20241029,140000,3414734150,26800,26650,26800,26650,1634
|
|
20241029,135900,3371043100,26650,26650,26650,26650,127
|
|
20241029,135800,3367658550,26650,26650,26700,26650,114
|
|
20241029,135700,3364620200,26650,26650,26650,26650,114
|
|
20241029,135600,3361582100,26650,26650,26700,26650,618
|
|
20241029,135500,3345097350,26650,26650,26650,26600,277
|
|
20241029,135400,3337718450,26650,26700,26700,26650,636
|
|
20241029,135300,3320768550,26650,26600,26650,26600,185
|
|
20241029,135200,3315839350,26650,26650,26700,26600,209
|
|
20241029,135100,3310270250,26650,26650,26650,26650,394
|
|
20241029,135000,3299770150,26650,26650,26700,26650,113
|
|
20241029,134900,3296758500,26650,26650,26650,26650,378
|
|
20241029,134800,3286684800,26650,26650,26650,26650,107
|
|
20241029,134700,3283833250,26650,26650,26700,26650,132
|
|
20241029,134600,3280315250,26650,26650,26700,26650,107
|
|
20241029,134500,3277461550,26650,26650,26700,26650,150
|
|
20241029,134400,3273462550,26650,26700,26700,26650,94
|
|
20241029,134300,3270956000,26700,26650,26700,26650,155
|
|
20241029,134200,3266823550,26700,26650,26700,26650,107
|
|
20241029,134100,3263971250,26650,26750,26750,26650,323
|
|
20241029,134000,3255343850,26750,26750,26750,26750,133
|
|
20241029,133900,3251786100,26750,26750,26750,26750,20
|
|
20241029,133800,3251251100,26750,26750,26750,26750,58
|
|
20241029,133700,3249699600,26750,26750,26750,26750,116
|
|
20241029,133600,3246596600,26750,26750,26750,26750,82
|
|
20241029,133500,3244403100,26750,26750,26750,26750,4
|
|
20241029,133400,3244296100,26800,26750,26800,26750,26
|
|
20241029,133300,3243600250,26750,26750,26750,26750,41
|
|
20241029,133200,3242503500,26750,26700,26750,26700,19
|
|
20241029,133100,3241996150,26700,26700,26750,26700,81
|
|
20241029,133000,3239833350,26700,26750,26750,26700,473
|
|
20241029,132900,3227204100,26700,26650,26700,26600,1257
|
|
20241029,132800,3193667000,26650,26650,26650,26650,48
|
|
20241029,132700,3192387800,26650,26700,26700,26650,4
|
|
20241029,132600,3192281150,26700,26650,26700,26650,29
|
|
20241029,132500,3191508150,26650,26600,26700,26600,223
|
|
20241029,132400,3185565650,26650,26600,26650,26600,301
|
|
20241029,132300,3177545000,26600,26600,26600,26600,63
|
|
20241029,132200,3175869200,26650,26600,26650,26600,50
|
|
20241029,132100,3174539150,26600,26600,26600,26600,29
|
|
20241029,132000,3173767750,26600,26600,26650,26600,38
|
|
20241029,131900,3172756700,26650,26650,26650,26600,12
|
|
20241029,131800,3172437400,26600,26600,26600,26600,58
|
|
20241029,131700,3170894600,26600,26600,26650,26600,15
|
|
20241029,131600,3170495550,26650,26700,26700,26650,18
|
|
20241029,131500,3170015150,26550,26650,26700,26550,33
|
|
20241029,131400,3169137500,26650,26550,26650,26550,1064
|
|
20241029,131300,3140832300,26550,26550,26600,26550,244
|
|
20241029,131200,3134353250,26550,26550,26550,26550,13
|
|
20241029,131100,3134008100,26550,26600,26600,26550,205
|
|
20241029,131000,3128565250,26600,26550,26600,26550,12
|
|
20241029,130900,3128246600,26550,26550,26550,26550,33
|
|
20241029,130800,3127370450,26550,26550,26550,26550,553
|
|
20241029,130700,3112688300,26600,26600,26650,26550,444
|
|
20241029,130600,3100878000,26600,26550,26600,26550,79
|
|
20241029,130500,3098778200,26550,26550,26600,26550,115
|
|
20241029,130400,3095724450,26550,26550,26600,26550,781
|
|
20241029,130300,3074988800,26550,26550,26550,26550,25
|
|
20241029,130200,3074325050,26550,26600,26600,26550,42
|
|
20241029,130100,3073208300,26600,26650,26650,26600,2502
|
|
20241029,130000,3006651150,26650,26700,26700,26650,17
|
|
20241029,125900,3006197400,26650,26650,26650,26650,35
|
|
20241029,125800,3005264650,26650,26650,26650,26650,16
|
|
20241029,125700,3004838250,26650,26650,26650,26650,26
|
|
20241029,125600,3004145350,26700,26650,26700,26650,37
|
|
20241029,125500,3003159200,26700,26650,26700,26650,18
|
|
20241029,125400,3002679450,26650,26650,26700,26650,42
|
|
20241029,125300,3001558650,26650,26650,26650,26650,229
|
|
20241029,125200,2995455800,26650,26650,26700,26650,105
|
|
20241029,125100,2992652550,26650,26650,26650,26650,9
|
|
20241029,125000,2992412700,26650,26700,26700,26650,38
|
|
20241029,124900,2991399900,26700,26700,26700,26700,4
|
|
20241029,124800,2991293100,26650,26700,26700,26650,60
|
|
20241029,124700,2989692450,26650,26650,26650,26650,86
|
|
20241029,124600,2987400550,26650,26650,26650,26650,16
|
|
20241029,124500,2986974150,26700,26650,26700,26650,18
|
|
20241029,124400,2986494350,26650,26700,26700,26650,22
|
|
20241029,124300,2985907750,26650,26650,26650,26650,13
|
|
20241029,124200,2985561300,26650,26650,26650,26650,228
|
|
20241029,124100,2979485100,26650,26700,26700,26650,887
|
|
20241029,124000,2955845350,26700,26700,26700,26650,701
|
|
20241029,123900,2937130400,26700,26650,26700,26650,108
|
|
20241029,123800,2934247500,26700,26650,26700,26650,36
|
|
20241029,123700,2933287100,26650,26650,26650,26650,168
|
|
20241029,123600,2928809900,26650,26700,26700,26650,22
|
|
20241029,123500,2928223500,26650,26650,26650,26650,82
|
|
20241029,123400,2926038200,26650,26650,26650,26650,31
|
|
20241029,123300,2925212050,26650,26700,26700,26650,92
|
|
20241029,123200,2922755700,26700,26700,26700,26700,32
|
|
20241029,123100,2921901300,26700,26700,26700,26700,27
|
|
20241029,123000,2921180400,26750,26650,26750,26650,120
|
|
20241029,122900,2917977200,26650,26700,26700,26650,74
|
|
20241029,122800,2916003900,26650,26650,26700,26650,121
|
|
20241029,122700,2912774800,26700,26700,26700,26700,13
|
|
20241029,122600,2912427700,26650,26650,26650,26650,16
|
|
20241029,122500,2912001300,26650,26700,26700,26650,37
|
|
20241029,122400,2911014250,26650,26650,26650,26650,90
|
|
20241029,122300,2908615750,26650,26650,26650,26650,30
|
|
20241029,122200,2907816250,26700,26700,26700,26700,1
|
|
20241029,122100,2907789550,26650,26700,26700,26650,40
|
|
20241029,122000,2906723050,26700,26650,26700,26650,29
|
|
20241029,121900,2905950100,26650,26700,26700,26650,223
|
|
20241029,121800,2899997000,26700,26700,26700,26650,45
|
|
20241029,121700,2898797600,26650,26700,26700,26650,34
|
|
20241029,121600,2897890950,26700,26700,26700,26650,189
|
|
20241029,121500,2892845750,26700,26700,26700,26700,31
|
|
20241029,121400,2892018050,26700,26700,26700,26700,0
|
|
20241029,121300,2892018050,26700,26700,26700,26650,48
|
|
20241029,121200,2890736600,26700,26700,26700,26650,522
|
|
20241029,121100,2876800750,26700,26750,26750,26700,39
|
|
20241029,121000,2875759400,26700,26700,26700,26700,561
|
|
20241029,120900,2860780700,26700,26700,26700,26700,27
|
|
20241029,120800,2860059800,26700,26700,26700,26700,3
|
|
20241029,120700,2859979700,26700,26700,26700,26700,66
|
|
20241029,120600,2858217500,26700,26750,26750,26700,401
|
|
20241029,120500,2847510700,26700,26750,26800,26700,203
|
|
20241029,120400,2842079950,26750,26800,26800,26750,40
|
|
20241029,120300,2841008950,26800,26750,26800,26750,35
|
|
20241029,120200,2840071950,26750,26800,26800,26750,47
|
|
20241029,120100,2838813800,26800,26750,26800,26750,63
|
|
20241029,120000,2837126600,26750,26750,26800,26750,41
|
|
20241029,115900,2836028850,26800,26800,26800,26750,39
|
|
20241029,115800,2834984100,26750,26750,26750,26750,16
|
|
20241029,115700,2834556100,26750,26800,26800,26750,30
|
|
20241029,115600,2833752600,26850,26800,26850,26750,63
|
|
20241029,115500,2832063550,26800,26750,26800,26750,16
|
|
20241029,115400,2831634800,26750,26800,26800,26750,38
|
|
20241029,115300,2830617750,26750,26800,26800,26700,51
|
|
20241029,115200,2829253550,26800,26800,26800,26750,175
|
|
20241029,115100,2824564350,26700,26750,26800,26700,183
|
|
20241029,115000,2819669400,26700,26700,26750,26700,73
|
|
20241029,114900,2817720250,26700,26700,26700,26700,14
|
|
20241029,114800,2817346450,26700,26700,26700,26700,152
|
|
20241029,114700,2813288050,26700,26700,26700,26700,25
|
|
20241029,114600,2812620550,26700,26700,26700,26700,103
|
|
20241029,114500,2809870450,26750,26700,26750,26700,115
|
|
20241029,114400,2806794850,26700,26700,26700,26700,20
|
|
20241029,114300,2806260850,26700,26700,26700,26700,11
|
|
20241029,114200,2805967150,26700,26700,26750,26700,38
|
|
20241029,114100,2804952450,26700,26700,26700,26700,20
|
|
20241029,114000,2804418450,26700,26700,26700,26650,59
|
|
20241029,113900,2802843800,26700,26700,26750,26700,68
|
|
20241029,113800,2801028100,26700,26700,26700,26650,57
|
|
20241029,113700,2799506400,26650,26700,26700,26650,27
|
|
20241029,113600,2798786300,26700,26700,26700,26700,77
|
|
20241029,113500,2796730400,26700,26750,26750,26700,29
|
|
20241029,113400,2795956000,26700,26700,26700,26700,35
|
|
20241029,113300,2795021500,26700,26750,26750,26700,23
|
|
20241029,113200,2794407200,26800,26750,26800,26700,80
|
|
20241029,113100,2792268050,26750,26700,26800,26700,574
|
|
20241029,113000,2776893850,26750,26650,26750,26650,27
|
|
20241029,112900,2776173350,26700,26700,26700,26650,75
|
|
20241029,112800,2774174200,26650,26700,26700,26650,33
|
|
20241029,112700,2773293650,26650,26700,26700,26650,34
|
|
20241029,112600,2772386300,26700,26700,26700,26650,20
|
|
20241029,112500,2771852450,26700,26700,26700,26650,52
|
|
20241029,112400,2770464250,26700,26650,26700,26650,52
|
|
20241029,112300,2769077950,26650,26650,26650,26650,42
|
|
20241029,112200,2767958650,26700,26700,26700,26650,594
|
|
20241029,112100,2752112550,26700,26700,26700,26700,160
|
|
20241029,112000,2747840550,26700,26750,26750,26700,391
|
|
20241029,111900,2737381550,26750,26800,26800,26750,145
|
|
20241029,111800,2733502700,26800,26750,26800,26750,19
|
|
20241029,111700,2732994400,26750,26800,26800,26750,291
|
|
20241029,111600,2725210050,26750,26800,26800,26750,64
|
|
20241029,111500,2723496300,26750,26750,26750,26750,13
|
|
20241029,111400,2723148550,26750,26750,26800,26750,238
|
|
20241029,111300,2716771150,26750,26750,26750,26750,9
|
|
20241029,111200,2716530400,26750,26750,26800,26750,35
|
|
20241029,111100,2715594050,26800,26800,26800,26800,32
|
|
20241029,111000,2714736450,26800,26700,26800,26650,47
|
|
20241029,110900,2713479150,26750,26800,26800,26750,21
|
|
20241029,110800,2712917350,26650,26700,26750,26650,942
|
|
20241029,110700,2687723750,26700,26650,26700,26650,14
|
|
20241029,110600,2687350600,26750,26700,26750,26650,20
|
|
20241029,110500,2686817450,26700,26700,26700,26650,35
|
|
20241029,110400,2685883450,26650,26650,26650,26650,28
|
|
20241029,110300,2685137250,26650,26700,26700,26650,36
|
|
20241029,110200,2684176200,26700,26650,26700,26650,51
|
|
20241029,110100,2682816950,26650,26700,26700,26650,8
|
|
20241029,110000,2682603650,26700,26750,26750,26700,29
|
|
20241029,105900,2681829300,26700,26700,26700,26700,143
|
|
20241029,105800,2678011200,26700,26650,26750,26600,3944
|
|
20241029,105700,2572905850,26750,26650,26750,26650,24
|
|
20241029,105600,2572264750,26750,26700,26750,26650,40
|
|
20241029,105500,2571196550,26750,26800,26800,26750,199
|
|
20241029,105400,2565873250,26750,26650,26800,26650,1344
|
|
20241029,105300,2529927450,26650,26650,26700,26650,1603
|
|
20241029,105200,2487206500,26700,26700,26700,26700,396
|
|
20241029,105100,2476633300,26700,26750,26750,26700,367
|
|
20241029,105000,2466829900,26750,26750,26800,26750,13
|
|
20241029,104900,2466482100,26750,26800,26800,26750,37
|
|
20241029,104800,2465491750,26800,26750,26800,26750,63
|
|
20241029,104700,2463804200,26750,26800,26800,26750,18
|
|
20241029,104600,2463322650,26750,26750,26800,26750,148
|
|
20241029,104500,2459363150,26800,26750,26800,26750,31
|
|
20241029,104400,2458533850,26800,26800,26800,26800,1
|
|
20241029,104300,2458507050,26750,26800,26800,26750,125
|
|
20241029,104200,2455158400,26850,26800,26850,26800,5
|
|
20241029,104100,2455024350,26800,26900,26900,26800,1960
|
|
20241029,104000,2402323000,26900,26950,26950,26900,269
|
|
20241029,103900,2395073750,26950,27000,27000,26950,21
|
|
20241029,103800,2394507750,26950,26950,26950,26900,255
|
|
20241029,103700,2387635950,26950,27000,27000,26950,135
|
|
20241029,103600,2383997400,27000,27000,27000,27000,1
|
|
20241029,103500,2383970400,27000,27000,27000,26950,81
|
|
20241029,103400,2381786050,26950,26950,26950,26950,84
|
|
20241029,103300,2379522250,26950,26950,26950,26950,736
|
|
20241029,103200,2359687050,26950,27000,27000,26950,235
|
|
20241029,103100,2353344600,26950,26950,26950,26950,634
|
|
20241029,103000,2336258300,26950,26850,26950,26850,3479
|
|
20241029,102900,2242578250,26850,26800,26850,26800,887
|
|
20241029,102800,2218787750,26800,26800,26800,26800,620
|
|
20241029,102700,2202171750,26800,26800,26850,26800,553
|
|
20241029,102600,2187351300,26750,26700,26750,26700,22
|
|
20241029,102500,2186763500,26750,26700,26750,26700,141
|
|
20241029,102400,2182994300,26700,26700,26700,26700,29
|
|
20241029,102300,2182220000,26700,26750,26750,26700,407
|
|
20241029,102200,2171353050,26700,26700,26750,26700,106
|
|
20241029,102100,2168518550,26700,26700,26700,26700,69
|
|
20241029,102000,2166676250,26750,26700,26750,26700,4
|
|
20241029,101900,2166569300,26700,26750,26750,26700,18
|
|
20241029,101800,2166088550,26750,26700,26750,26700,68
|
|
20241029,101700,2164272500,26700,26750,26750,26700,343
|
|
20241029,101600,2155098950,26750,26800,26800,26750,15
|
|
20241029,101500,2154697450,26800,26800,26850,26800,838
|
|
20241029,101400,2132226600,26800,26850,26900,26800,45
|
|
20241029,101300,2131019300,26850,26850,26850,26850,613
|
|
20241029,101200,2114560250,26850,26800,26850,26800,56
|
|
20241029,101100,2113057650,26800,26850,26850,26800,346
|
|
20241029,101000,2103768050,26850,26800,26850,26800,125
|
|
20241029,100900,2100417800,26800,26800,26800,26800,110
|
|
20241029,100800,2097469800,26750,26800,26850,26750,351
|
|
20241029,100700,2088079200,26800,26750,26800,26750,46
|
|
20241029,100600,2086846850,26800,26800,26800,26800,5
|
|
20241029,100500,2086712850,26800,26800,26850,26700,18
|
|
20241029,100400,2086231250,26750,26700,26800,26700,43
|
|
20241029,100300,2085081400,26850,26800,26850,26700,1181
|
|
20241029,100200,2053475550,26750,26800,26800,26750,29
|
|
20241029,100100,2052699050,26800,26750,26850,26750,63
|
|
20241029,100000,2051012550,26800,26800,26800,26750,90
|
|
20241029,095900,2048601050,26800,26850,26900,26800,1308
|
|
20241029,095800,2013466650,26900,26900,26900,26850,435
|
|
20241029,095700,2001765450,26850,26850,26900,26850,1184
|
|
20241029,095600,1969964650,26850,26700,26850,26650,1026
|
|
20241029,095500,1942539800,26750,26850,26850,26750,925
|
|
20241029,095400,1917760650,26850,26850,26900,26800,42
|
|
20241029,095300,1916633600,26800,26800,26900,26800,1484
|
|
20241029,095200,1876812150,26750,26800,26800,26750,46
|
|
20241029,095100,1875580100,26800,26750,26800,26700,1455
|
|
20241029,095000,1836620950,26700,26700,26700,26650,286
|
|
20241029,094900,1828992000,26700,26650,26700,26600,161
|
|
20241029,094800,1824696450,26700,26550,26700,26550,1841
|
|
20241029,094700,1775745350,26600,26600,26600,26600,61
|
|
20241029,094600,1774122750,26600,26600,26600,26550,165
|
|
20241029,094500,1769734200,26550,26550,26600,26550,65
|
|
20241029,094400,1768006600,26550,26550,26550,26550,1
|
|
20241029,094300,1767980050,26550,26600,26600,26550,95
|
|
20241029,094200,1765454600,26550,26700,26700,26550,674
|
|
20241029,094100,1747521400,26600,26550,26600,26550,1202
|
|
20241029,094000,1715554700,26550,26500,26550,26500,206
|
|
20241029,093900,1710086350,26500,26450,26600,26450,1553
|
|
20241029,093800,1668857100,26550,26450,26550,26450,468
|
|
20241029,093700,1656436850,26450,26450,26500,26450,51
|
|
20241029,093600,1655087550,26450,26400,26450,26400,338
|
|
20241029,093500,1646152950,26400,26400,26500,26400,121
|
|
20241029,093400,1642954850,26400,26400,26450,26400,910
|
|
20241029,093300,1618887900,26400,26500,26550,26400,2064
|
|
20241029,093200,1564257650,26500,26500,26550,26500,306
|
|
20241029,093100,1556147700,26500,26450,26550,26450,1010
|
|
20241029,093000,1529389900,26450,26450,26500,26450,1633
|
|
20241029,092900,1486126950,26450,26450,26600,26450,1390
|
|
20241029,092800,1449238200,26450,26500,26500,26300,5535
|
|
20241029,092700,1303211300,26450,26400,26500,26400,129
|
|
20241029,092600,1299798350,26450,26500,26500,26400,1243
|
|
20241029,092500,1266879200,26500,26400,26550,26400,199
|
|
20241029,092400,1261608700,26400,26450,26550,26400,7225
|
|
20241029,092300,1070679450,26550,26650,26650,26400,7609
|
|
20241029,092200,868812850,26600,26650,26700,26600,1521
|
|
20241029,092100,828284500,26700,26700,26700,26650,1011
|
|
20241029,092000,801335200,26650,26800,26800,26650,2799
|
|
20241029,091900,726543600,26800,26800,26800,26750,31
|
|
20241029,091800,725712850,26800,26800,26800,26750,318
|
|
20241029,091700,717203450,26800,26800,26800,26800,22
|
|
20241029,091600,716613850,26800,26850,26850,26800,1346
|
|
20241029,091500,680539200,26850,26850,26850,26800,285
|
|
20241029,091400,672893000,26850,26800,26850,26750,164
|
|
20241029,091300,668498700,26800,26850,26900,26750,4865
|
|
20241029,091200,538217550,26850,26900,26900,26850,87
|
|
20241029,091100,535881500,26900,26850,26900,26800,1084
|
|
20241029,091000,506828550,26850,26850,26850,26850,149
|
|
20241029,090900,502827900,26800,27000,27000,26800,1450
|
|
20241029,090800,463857100,27000,26950,27000,26900,2068
|
|
20241029,090700,408167950,26950,26750,26950,26750,2157
|
|
20241029,090600,350247900,26750,26800,26850,26750,3153
|
|
20241029,090500,265662550,26800,26950,26950,26800,1722
|
|
20241029,090400,219460850,26950,27050,27100,26950,1969
|
|
20241029,090300,166356000,27100,27150,27150,27000,1095
|
|
20241029,090200,136734450,27100,27000,27200,27000,383
|
|
20241029,090100,126336150,27000,27050,27050,26950,1988
|
|
20241029,090000,72659300,27050,27200,27200,27050,2525
|