620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,191600,231997852250,21400,21400,21400,21400,0
|
|
20241028,191500,231997852250,21400,21400,21400,21400,0
|
|
20241028,191400,231997852250,21400,21400,21400,21400,0
|
|
20241028,191300,231997852250,21400,21400,21400,21400,0
|
|
20241028,191200,231997852250,21400,21400,21400,21400,0
|
|
20241028,191100,231997852250,21400,21400,21400,21400,0
|
|
20241028,191000,231997852250,21400,21400,21400,21400,0
|
|
20241028,190900,231997852250,21400,21400,21400,21400,0
|
|
20241028,190800,231997852250,21400,21400,21400,21400,0
|
|
20241028,190700,231997852250,21400,21400,21400,21400,0
|
|
20241028,190600,231997852250,21400,21400,21400,21400,0
|
|
20241028,190500,231997852250,21400,21400,21400,21400,0
|
|
20241028,190400,231997852250,21400,21400,21400,21400,0
|
|
20241028,190300,231997852250,21400,21400,21400,21400,0
|
|
20241028,190200,231997852250,21400,21400,21400,21400,0
|
|
20241028,190100,231997852250,21400,21400,21400,21400,0
|
|
20241028,190000,231997852250,21400,21400,21400,21400,0
|
|
20241028,185900,231997852250,21400,21400,21400,21400,0
|
|
20241028,185800,231997852250,21400,21400,21400,21400,0
|
|
20241028,185700,231997852250,21400,21400,21400,21400,0
|
|
20241028,185600,231997852250,21400,21400,21400,21400,0
|
|
20241028,185500,231997852250,21400,21400,21400,21400,0
|
|
20241028,185400,231997852250,21400,21400,21400,21400,0
|
|
20241028,185300,231997852250,21400,21400,21400,21400,0
|
|
20241028,185200,231997852250,21400,21400,21400,21400,0
|
|
20241028,185100,231997852250,21400,21400,21400,21400,0
|
|
20241028,185000,231997852250,21400,21400,21400,21400,0
|
|
20241028,184900,231997852250,21400,21400,21400,21400,0
|
|
20241028,184800,231997852250,21400,21400,21400,21400,0
|
|
20241028,184700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,184600,231997852250,21400,21400,21400,21400,0
|
|
20241028,184500,231997852250,21400,21400,21400,21400,0
|
|
20241028,184400,231997852250,21400,21400,21400,21400,0
|
|
20241028,184300,231997852250,21400,21400,21400,21400,0
|
|
20241028,184200,231997852250,21400,21400,21400,21400,0
|
|
20241028,184100,231997852250,21400,21400,21400,21400,0
|
|
20241028,184000,231997852250,21400,21400,21400,21400,0
|
|
20241028,183900,231997852250,21400,21400,21400,21400,0
|
|
20241028,183800,231997852250,21400,21400,21400,21400,0
|
|
20241028,183700,231997852250,21400,21400,21400,21400,0
|
|
20241028,183600,231997852250,21400,21400,21400,21400,0
|
|
20241028,183500,231997852250,21400,21400,21400,21400,0
|
|
20241028,183400,231997852250,21400,21400,21400,21400,0
|
|
20241028,183300,231997852250,21400,21400,21400,21400,0
|
|
20241028,183200,231997852250,21400,21400,21400,21400,0
|
|
20241028,183100,231997852250,21400,21400,21400,21400,0
|
|
20241028,183000,231997852250,21400,21400,21400,21400,0
|
|
20241028,182900,231997852250,21400,21400,21400,21400,0
|
|
20241028,182800,231997852250,21400,21400,21400,21400,0
|
|
20241028,182700,231997852250,21400,21400,21400,21400,0
|
|
20241028,182600,231997852250,21400,21400,21400,21400,0
|
|
20241028,182500,231997852250,21400,21400,21400,21400,0
|
|
20241028,182400,231997852250,21400,21400,21400,21400,0
|
|
20241028,182300,231997852250,21400,21400,21400,21400,0
|
|
20241028,182200,231997852250,21400,21400,21400,21400,0
|
|
20241028,182100,231997852250,21400,21400,21400,21400,0
|
|
20241028,182000,231997852250,21400,21400,21400,21400,0
|
|
20241028,181900,231997852250,21400,21400,21400,21400,0
|
|
20241028,181800,231997852250,21400,21400,21400,21400,0
|
|
20241028,181700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,181600,231997852250,21400,21400,21400,21400,0
|
|
20241028,181500,231997852250,21400,21400,21400,21400,0
|
|
20241028,181400,231997852250,21400,21400,21400,21400,0
|
|
20241028,181300,231997852250,21400,21400,21400,21400,0
|
|
20241028,181200,231997852250,21400,21400,21400,21400,0
|
|
20241028,181100,231997852250,21400,21400,21400,21400,0
|
|
20241028,181000,231997852250,21400,21400,21400,21400,0
|
|
20241028,180900,231997852250,21400,21400,21400,21400,0
|
|
20241028,180800,231997852250,21400,21400,21400,21400,0
|
|
20241028,180700,231997852250,21400,21400,21400,21400,0
|
|
20241028,180600,231997852250,21400,21400,21400,21400,0
|
|
20241028,180500,231997852250,21400,21400,21400,21400,0
|
|
20241028,180400,231997852250,21400,21400,21400,21400,0
|
|
20241028,180300,231997852250,21400,21400,21400,21400,0
|
|
20241028,180200,231997852250,21400,21400,21400,21400,0
|
|
20241028,180100,231997852250,21400,21400,21400,21400,0
|
|
20241028,180000,231997852250,21400,21400,21400,21400,0
|
|
20241028,175900,231997852250,21400,21400,21400,21400,0
|
|
20241028,175800,231997852250,21400,21400,21400,21400,0
|
|
20241028,175700,231997852250,21400,21400,21400,21400,0
|
|
20241028,175600,231997852250,21400,21400,21400,21400,0
|
|
20241028,175500,231997852250,21400,21400,21400,21400,0
|
|
20241028,175400,231997852250,21400,21400,21400,21400,0
|
|
20241028,175300,231997852250,21400,21400,21400,21400,0
|
|
20241028,175200,231997852250,21400,21400,21400,21400,0
|
|
20241028,175100,231997852250,21400,21400,21400,21400,0
|
|
20241028,175000,231997852250,21400,21400,21400,21400,0
|
|
20241028,174900,231997852250,21400,21400,21400,21400,0
|
|
20241028,174800,231997852250,21400,21400,21400,21400,0
|
|
20241028,174700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,174600,231997852250,21400,21400,21400,21400,0
|
|
20241028,174500,231997852250,21400,21400,21400,21400,0
|
|
20241028,174400,231997852250,21400,21400,21400,21400,0
|
|
20241028,174300,231997852250,21400,21400,21400,21400,0
|
|
20241028,174200,231997852250,21400,21400,21400,21400,0
|
|
20241028,174100,231997852250,21400,21400,21400,21400,0
|
|
20241028,174000,231997852250,21400,21400,21400,21400,0
|
|
20241028,173900,231997852250,21400,21400,21400,21400,0
|
|
20241028,173800,231997852250,21400,21400,21400,21400,0
|
|
20241028,173700,231997852250,21400,21400,21400,21400,0
|
|
20241028,173600,231997852250,21400,21400,21400,21400,0
|
|
20241028,173500,231997852250,21400,21400,21400,21400,0
|
|
20241028,173400,231997852250,21400,21400,21400,21400,0
|
|
20241028,173300,231997852250,21400,21400,21400,21400,0
|
|
20241028,173200,231997852250,21400,21400,21400,21400,0
|
|
20241028,173100,231997852250,21400,21400,21400,21400,0
|
|
20241028,173000,231997852250,21400,21400,21400,21400,0
|
|
20241028,172900,231997852250,21400,21400,21400,21400,0
|
|
20241028,172800,231997852250,21400,21400,21400,21400,0
|
|
20241028,172700,231997852250,21400,21400,21400,21400,0
|
|
20241028,172600,231997852250,21400,21400,21400,21400,0
|
|
20241028,172500,231997852250,21400,21400,21400,21400,0
|
|
20241028,172400,231997852250,21400,21400,21400,21400,0
|
|
20241028,172300,231997852250,21400,21400,21400,21400,0
|
|
20241028,172200,231997852250,21400,21400,21400,21400,0
|
|
20241028,172100,231997852250,21400,21400,21400,21400,0
|
|
20241028,172000,231997852250,21400,21400,21400,21400,0
|
|
20241028,171900,231997852250,21400,21400,21400,21400,0
|
|
20241028,171800,231997852250,21400,21400,21400,21400,0
|
|
20241028,171700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,171600,231997852250,21400,21400,21400,21400,0
|
|
20241028,171500,231997852250,21400,21400,21400,21400,0
|
|
20241028,171400,231997852250,21400,21400,21400,21400,0
|
|
20241028,171300,231997852250,21400,21400,21400,21400,0
|
|
20241028,171200,231997852250,21400,21400,21400,21400,0
|
|
20241028,171100,231997852250,21400,21400,21400,21400,0
|
|
20241028,171000,231997852250,21400,21400,21400,21400,0
|
|
20241028,170900,231997852250,21400,21400,21400,21400,0
|
|
20241028,170800,231997852250,21400,21400,21400,21400,0
|
|
20241028,170700,231997852250,21400,21400,21400,21400,0
|
|
20241028,170600,231997852250,21400,21400,21400,21400,0
|
|
20241028,170500,231997852250,21400,21400,21400,21400,0
|
|
20241028,170400,231997852250,21400,21400,21400,21400,0
|
|
20241028,170300,231997852250,21400,21400,21400,21400,0
|
|
20241028,170200,231997852250,21400,21400,21400,21400,0
|
|
20241028,170100,231997852250,21400,21400,21400,21400,0
|
|
20241028,170000,231997852250,21400,21400,21400,21400,0
|
|
20241028,165900,231997852250,21400,21400,21400,21400,0
|
|
20241028,165800,231997852250,21400,21400,21400,21400,0
|
|
20241028,165700,231997852250,21400,21400,21400,21400,0
|
|
20241028,165600,231997852250,21400,21400,21400,21400,0
|
|
20241028,165500,231997852250,21400,21400,21400,21400,0
|
|
20241028,165400,231997852250,21400,21400,21400,21400,0
|
|
20241028,165300,231997852250,21400,21400,21400,21400,0
|
|
20241028,165200,231997852250,21400,21400,21400,21400,0
|
|
20241028,165100,231997852250,21400,21400,21400,21400,0
|
|
20241028,165000,231997852250,21400,21400,21400,21400,0
|
|
20241028,164900,231997852250,21400,21400,21400,21400,0
|
|
20241028,164800,231997852250,21400,21400,21400,21400,0
|
|
20241028,164700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,164600,231997852250,21400,21400,21400,21400,0
|
|
20241028,164500,231997852250,21400,21400,21400,21400,0
|
|
20241028,164400,231997852250,21400,21400,21400,21400,0
|
|
20241028,164300,231997852250,21400,21400,21400,21400,0
|
|
20241028,164200,231997852250,21400,21400,21400,21400,0
|
|
20241028,164100,231997852250,21400,21400,21400,21400,0
|
|
20241028,164000,231997852250,21400,21400,21400,21400,0
|
|
20241028,163900,231997852250,21400,21400,21400,21400,0
|
|
20241028,163800,231997852250,21400,21400,21400,21400,0
|
|
20241028,163700,231997852250,21400,21400,21400,21400,0
|
|
20241028,163600,231997852250,21400,21400,21400,21400,0
|
|
20241028,163500,231997852250,21400,21400,21400,21400,0
|
|
20241028,163400,231997852250,21400,21400,21400,21400,0
|
|
20241028,163300,231997852250,21400,21400,21400,21400,0
|
|
20241028,163200,231997852250,21400,21400,21400,21400,0
|
|
20241028,163100,231997852250,21400,21400,21400,21400,0
|
|
20241028,163000,231997852250,21400,21400,21400,21400,0
|
|
20241028,162900,231997852250,21400,21400,21400,21400,0
|
|
20241028,162800,231997852250,21400,21400,21400,21400,0
|
|
20241028,162700,231997852250,21400,21400,21400,21400,0
|
|
20241028,162600,231997852250,21400,21400,21400,21400,0
|
|
20241028,162500,231997852250,21400,21400,21400,21400,0
|
|
20241028,162400,231997852250,21400,21400,21400,21400,0
|
|
20241028,162300,231997852250,21400,21400,21400,21400,0
|
|
20241028,162200,231997852250,21400,21400,21400,21400,0
|
|
20241028,162100,231997852250,21400,21400,21400,21400,0
|
|
20241028,162000,231997852250,21400,21400,21400,21400,0
|
|
20241028,161900,231997852250,21400,21400,21400,21400,0
|
|
20241028,161800,231997852250,21400,21400,21400,21400,0
|
|
20241028,161700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,161600,231997852250,21400,21400,21400,21400,0
|
|
20241028,161500,231997852250,21400,21400,21400,21400,0
|
|
20241028,161400,231997852250,21400,21400,21400,21400,0
|
|
20241028,161300,231997852250,21400,21400,21400,21400,0
|
|
20241028,161200,231997852250,21400,21400,21400,21400,0
|
|
20241028,161100,231997852250,21400,21400,21400,21400,0
|
|
20241028,161000,231997852250,21400,21400,21400,21400,0
|
|
20241028,160900,231997852250,21400,21400,21400,21400,0
|
|
20241028,160800,231997852250,21400,21400,21400,21400,0
|
|
20241028,160700,231997852250,21400,21400,21400,21400,0
|
|
20241028,160600,231997852250,21400,21400,21400,21400,0
|
|
20241028,160500,231997852250,21400,21400,21400,21400,0
|
|
20241028,160400,231997852250,21400,21400,21400,21400,0
|
|
20241028,160300,231997852250,21400,21400,21400,21400,0
|
|
20241028,160200,231997852250,21400,21400,21400,21400,0
|
|
20241028,160100,231997852250,21400,21400,21400,21400,0
|
|
20241028,160000,231997852250,21400,21400,21400,21400,0
|
|
20241028,155900,231997852250,21400,21400,21400,21400,0
|
|
20241028,155800,231997852250,21400,21400,21400,21400,0
|
|
20241028,155700,231997852250,21400,21400,21400,21400,0
|
|
20241028,155600,231997852250,21400,21400,21400,21400,0
|
|
20241028,155500,231997852250,21400,21400,21400,21400,0
|
|
20241028,155400,231997852250,21400,21400,21400,21400,0
|
|
20241028,155300,231997852250,21400,21400,21400,21400,0
|
|
20241028,155200,231997852250,21400,21400,21400,21400,0
|
|
20241028,155100,231997852250,21400,21400,21400,21400,0
|
|
20241028,155000,231997852250,21400,21400,21400,21400,0
|
|
20241028,154900,231997852250,21400,21400,21400,21400,0
|
|
20241028,154800,231997852250,21400,21400,21400,21400,0
|
|
20241028,154700,231997852250,21400,21400,21400,21400,201555
|
|
20241028,154600,231997852250,21400,21400,21400,21400,0
|
|
20241028,154500,231997852250,21400,21400,21400,21400,0
|
|
20241028,154400,231997852250,21400,21400,21400,21400,0
|
|
20241028,154300,231997852250,21400,21400,21400,21400,0
|
|
20241028,154200,231997852250,21400,21400,21400,21400,0
|
|
20241028,154100,231997852250,21400,21400,21400,21400,0
|
|
20241028,154000,231997852250,21400,21400,21400,21400,0
|
|
20241028,153900,231997852250,21400,21400,21400,21400,0
|
|
20241028,153800,231997852250,21400,21400,21400,21400,0
|
|
20241028,153700,231997852250,21400,21400,21400,21400,0
|
|
20241028,153600,231997852250,21400,21400,21400,21400,0
|
|
20241028,153500,231997852250,21400,21400,21400,21400,0
|
|
20241028,153400,231997852250,21400,21400,21400,21400,0
|
|
20241028,153300,231997852250,21400,21400,21400,21400,0
|
|
20241028,153200,231997852250,21400,21400,21400,21400,0
|
|
20241028,153100,231997852250,21400,21400,21400,21400,0
|
|
20241028,153000,231997852250,21400,21400,21400,21400,201555
|
|
20241028,152900,227684575250,21350,21350,21350,21350,0
|
|
20241028,152800,227684575250,21350,21350,21350,21350,0
|
|
20241028,152700,227684575250,21350,21350,21350,21350,0
|
|
20241028,152600,227684575250,21350,21350,21350,21350,0
|
|
20241028,152500,227684575250,21350,21350,21350,21350,0
|
|
20241028,152400,227684575250,21350,21350,21350,21350,0
|
|
20241028,152300,227684575250,21350,21350,21350,21350,0
|
|
20241028,152200,227684575250,21350,21350,21350,21350,0
|
|
20241028,152100,227684575250,21350,21350,21350,21350,0
|
|
20241028,152000,227684575250,21350,21350,21350,21350,0
|
|
20241028,151900,227684575250,21350,21400,21400,21350,30343
|
|
20241028,151800,227036371750,21350,21400,21400,21350,12585
|
|
20241028,151700,226767595500,21350,21350,21400,21350,16535
|
|
20241028,151600,226414311250,21400,21350,21400,21350,32490
|
|
20241028,151500,225719892500,21350,21350,21400,21300,27277
|
|
20241028,151400,225137483050,21350,21300,21350,21300,22037
|
|
20241028,151300,224667571500,21300,21350,21350,21300,9348
|
|
20241028,151200,224468355300,21350,21350,21350,21300,10806
|
|
20241028,151100,224237926500,21350,21400,21400,21300,18019
|
|
20241028,151000,223853370750,21400,21350,21400,21350,12331
|
|
20241028,150900,223590012000,21350,21350,21400,21300,13803
|
|
20241028,150800,223295185200,21350,21350,21350,21300,53663
|
|
20241028,150700,222149993450,21350,21300,21350,21300,14547
|
|
20241028,150600,221839808450,21300,21350,21350,21300,11279
|
|
20241028,150500,221599449400,21350,21350,21350,21300,14960
|
|
20241028,150400,221280451800,21300,21300,21350,21300,15427
|
|
20241028,150300,220951680850,21300,21350,21350,21300,13659
|
|
20241028,150200,220660478700,21350,21350,21350,21300,15576
|
|
20241028,150100,220328410350,21350,21400,21400,21300,59378
|
|
20241028,150000,219060743450,21400,21350,21400,21350,16504
|
|
20241028,145900,218708049450,21400,21400,21400,21350,4780
|
|
20241028,145800,218605855100,21400,21400,21400,21350,6996
|
|
20241028,145700,218456333750,21400,21350,21400,21350,7747
|
|
20241028,145600,218290753350,21400,21400,21400,21350,6923
|
|
20241028,145500,218142746450,21400,21400,21400,21350,8724
|
|
20241028,145400,217956183550,21400,21400,21400,21350,15245
|
|
20241028,145300,217630132950,21400,21400,21400,21350,7399
|
|
20241028,145200,217471909000,21400,21400,21400,21350,18297
|
|
20241028,145100,217080509150,21400,21400,21400,21350,7170
|
|
20241028,145000,216927239150,21400,21400,21400,21350,16624
|
|
20241028,144900,216571823550,21400,21350,21400,21350,12900
|
|
20241028,144800,216295846250,21350,21400,21400,21350,12594
|
|
20241028,144700,216026574450,21350,21350,21400,21350,4848
|
|
20241028,144600,215922936600,21400,21350,21400,21350,23128
|
|
20241028,144500,215428886050,21350,21350,21350,21300,10849
|
|
20241028,144400,215197335600,21350,21350,21350,21300,10043
|
|
20241028,144300,214983038700,21350,21400,21400,21300,22313
|
|
20241028,144200,214506353950,21350,21350,21400,21300,59220
|
|
20241028,144100,213241984800,21350,21350,21350,21300,12266
|
|
20241028,144000,212980629450,21300,21350,21350,21300,4559
|
|
20241028,143900,212883415850,21350,21300,21350,21300,5923
|
|
20241028,143800,212757150200,21300,21350,21350,21300,4657
|
|
20241028,143700,212657853350,21350,21350,21350,21300,3508
|
|
20241028,143600,212583031700,21300,21350,21350,21300,3538
|
|
20241028,143500,212507543750,21350,21350,21350,21300,2967
|
|
20241028,143400,212444237400,21300,21300,21350,21300,5598
|
|
20241028,143300,212324891550,21300,21350,21350,21300,3543
|
|
20241028,143200,212249324000,21350,21350,21350,21300,19412
|
|
20241028,143100,211835747300,21300,21300,21350,21300,6051
|
|
20241028,143000,211706795850,21350,21350,21350,21300,7064
|
|
20241028,142900,211556224650,21350,21350,21350,21300,16885
|
|
20241028,142800,211196481850,21350,21350,21350,21300,5547
|
|
20241028,142700,211078230300,21350,21300,21350,21300,10962
|
|
20241028,142600,210844661200,21350,21350,21350,21300,18957
|
|
20241028,142500,210440767000,21300,21350,21350,21300,25913
|
|
20241028,142400,209888436300,21300,21350,21350,21300,16664
|
|
20241028,142300,209532941400,21300,21350,21350,21300,8465
|
|
20241028,142200,209352546150,21350,21300,21350,21300,7362
|
|
20241028,142100,209195515400,21300,21300,21350,21300,4823
|
|
20241028,142000,209092663700,21300,21300,21350,21300,5091
|
|
20241028,141900,208984112600,21300,21350,21350,21300,4406
|
|
20241028,141800,208890115000,21350,21300,21350,21300,5577
|
|
20241028,141700,208771112100,21300,21300,21350,21300,15815
|
|
20241028,141600,208434022750,21350,21350,21350,21300,4682
|
|
20241028,141500,208334161100,21300,21400,21400,21300,8452
|
|
20241028,141400,208153796600,21350,21400,21400,21300,14609
|
|
20241028,141300,207841805700,21350,21400,21400,21350,5502
|
|
20241028,141200,207724243050,21400,21350,21400,21350,21321
|
|
20241028,141100,207268969500,21350,21350,21400,21350,16908
|
|
20241028,141000,206907859150,21350,21350,21400,21350,6740
|
|
20241028,140900,206763802300,21400,21400,21400,21350,4388
|
|
20241028,140800,206670024450,21350,21400,21400,21350,4648
|
|
20241028,140700,206570654250,21400,21450,21450,21350,43150
|
|
20241028,140600,205647175200,21450,21450,21450,21400,36419
|
|
20241028,140500,204866447650,21400,21400,21450,21400,15498
|
|
20241028,140400,204534637400,21450,21450,21500,21400,22803
|
|
20241028,140300,204045387450,21450,21450,21500,21400,22331
|
|
20241028,140200,203566316050,21450,21450,21450,21400,38495
|
|
20241028,140100,202740647900,21450,21450,21450,21400,6668
|
|
20241028,140000,202597720600,21450,21450,21450,21400,7549
|
|
20241028,135900,202435877000,21450,21450,21450,21400,11016
|
|
20241028,135800,202199614500,21450,21450,21450,21400,33035
|
|
20241028,135700,201491309200,21400,21450,21450,21400,10402
|
|
20241028,135600,201268436750,21450,21450,21450,21400,5309
|
|
20241028,135500,201154620750,21400,21400,21450,21400,5197
|
|
20241028,135400,201043228050,21450,21400,21450,21400,13367
|
|
20241028,135300,200756656950,21400,21450,21450,21400,2556
|
|
20241028,135200,200701876200,21450,21400,21450,21350,17776
|
|
20241028,135100,200321378100,21400,21400,21400,21350,12654
|
|
20241028,135000,200050624050,21400,21400,21400,21350,4857
|
|
20241028,134900,199946738450,21350,21400,21400,21350,6226
|
|
20241028,134800,199813536100,21400,21400,21400,21350,10011
|
|
20241028,134700,199599532450,21400,21400,21400,21350,5612
|
|
20241028,134600,199479638650,21400,21400,21400,21350,8342
|
|
20241028,134500,199301214550,21400,21400,21400,21350,9509
|
|
20241028,134400,199097755700,21400,21400,21400,21350,5039
|
|
20241028,134300,198990083300,21350,21400,21400,21350,5320
|
|
20241028,134200,198876411550,21350,21350,21400,21300,17638
|
|
20241028,134100,198499856750,21350,21350,21350,21300,10432
|
|
20241028,134000,198277203750,21350,21300,21350,21300,3007
|
|
20241028,133900,198213088800,21350,21350,21350,21300,8653
|
|
20241028,133800,198028444950,21350,21350,21350,21300,3906
|
|
20241028,133700,197945145400,21350,21350,21350,21300,13916
|
|
20241028,133600,197648085600,21350,21350,21350,21300,5847
|
|
20241028,133500,197523368300,21300,21400,21400,21300,35395
|
|
20241028,133400,196767682400,21400,21400,21400,21350,7184
|
|
20241028,133300,196613987100,21400,21400,21400,21350,5815
|
|
20241028,133200,196489725650,21400,21400,21400,21350,8541
|
|
20241028,133100,196307037600,21400,21350,21400,21350,4437
|
|
20241028,133000,196212170450,21400,21400,21400,21350,29546
|
|
20241028,132900,195579962500,21350,21350,21400,21350,5679
|
|
20241028,132800,195458615700,21350,21400,21400,21350,3753
|
|
20241028,132700,195378374800,21400,21400,21400,21350,19098
|
|
20241028,132600,194969712750,21400,21400,21400,21350,27711
|
|
20241028,132500,194376964650,21400,21350,21400,21350,17008
|
|
20241028,132400,194013225600,21350,21400,21400,21350,8850
|
|
20241028,132300,193824205850,21350,21400,21400,21350,2929
|
|
20241028,132200,193761600750,21400,21350,21400,21350,2787
|
|
20241028,132100,193702039800,21350,21350,21400,21350,3884
|
|
20241028,132000,193619015950,21350,21350,21400,21350,5988
|
|
20241028,131900,193491115350,21400,21300,21400,21300,19175
|
|
20241028,131800,193081760400,21350,21350,21350,21300,1655
|
|
20241028,131700,193046456250,21300,21400,21400,21300,31387
|
|
20241028,131600,192376900950,21350,21350,21400,21350,3162
|
|
20241028,131500,192309326900,21350,21350,21400,21350,7526
|
|
20241028,131400,192148425250,21350,21350,21400,21300,16212
|
|
20241028,131300,191802285350,21300,21300,21350,21300,3199
|
|
20241028,131200,191734044450,21350,21350,21350,21300,9070
|
|
20241028,131100,191540702250,21350,21350,21400,21300,5469
|
|
20241028,131000,191423913800,21350,21350,21400,21300,20426
|
|
20241028,130900,190988043000,21350,21350,21400,21300,30705
|
|
20241028,130800,190332516000,21350,21400,21400,21350,10931
|
|
20241028,130700,190098949350,21400,21400,21400,21350,11229
|
|
20241028,130600,189859016250,21400,21400,21400,21350,9398
|
|
20241028,130500,189658220850,21400,21350,21400,21350,8950
|
|
20241028,130400,189466997900,21350,21400,21450,21350,103147
|
|
20241028,130300,187260386100,21450,21450,21450,21400,4898
|
|
20241028,130200,187155451750,21450,21450,21450,21400,5851
|
|
20241028,130100,187030081550,21450,21450,21450,21400,3432
|
|
20241028,130000,186956491700,21450,21400,21450,21400,3914
|
|
20241028,125900,186872631900,21450,21450,21450,21400,3004
|
|
20241028,125800,186808218250,21400,21400,21450,21400,4201
|
|
20241028,125700,186718146800,21450,21450,21500,21400,12543
|
|
20241028,125600,186449145150,21500,21500,21500,21450,2537
|
|
20241028,125500,186394663500,21500,21400,21500,21400,7340
|
|
20241028,125400,186237214400,21400,21450,21450,21400,3738
|
|
20241028,125300,186157091400,21450,21500,21500,21400,15244
|
|
20241028,125200,185830060150,21450,21450,21500,21400,6438
|
|
20241028,125100,185691966950,21450,21450,21500,21400,6256
|
|
20241028,125000,185557767600,21500,21450,21500,21400,19103
|
|
20241028,124900,185148009700,21450,21400,21450,21400,4471
|
|
20241028,124800,185052167850,21450,21450,21450,21400,6500
|
|
20241028,124700,184912785800,21400,21400,21450,21400,9687
|
|
20241028,124600,184705048150,21400,21450,21450,21400,4089
|
|
20241028,124500,184617460750,21400,21400,21450,21400,2203
|
|
20241028,124400,184570223600,21450,21450,21450,21400,5652
|
|
20241028,124300,184449115100,21400,21450,21450,21400,4054
|
|
20241028,124200,184362213300,21400,21450,21450,21400,6054
|
|
20241028,124100,184232434450,21450,21450,21450,21400,5398
|
|
20241028,124000,184116657400,21400,21400,21450,21400,5684
|
|
20241028,123900,183994915150,21450,21450,21500,21400,34813
|
|
20241028,123800,183248448950,21450,21500,21500,21400,57043
|
|
20241028,123700,182024790600,21500,21500,21500,21450,2866
|
|
20241028,123600,181963245400,21500,21500,21500,21450,5856
|
|
20241028,123500,181837526750,21450,21450,21500,21450,4562
|
|
20241028,123400,181739535300,21500,21500,21500,21450,5858
|
|
20241028,123300,181613631600,21450,21500,21500,21450,7406
|
|
20241028,123200,181454514800,21500,21450,21500,21450,3028
|
|
20241028,123100,181389457800,21450,21500,21500,21450,6102
|
|
20241028,123000,181258404250,21500,21450,21500,21450,6948
|
|
20241028,122900,181109072700,21450,21500,21500,21450,4934
|
|
20241028,122800,181003099600,21500,21500,21500,21450,6472
|
|
20241028,122700,180863973700,21500,21400,21500,21400,43747
|
|
20241028,122600,179925070900,21450,21450,21450,21400,3510
|
|
20241028,122500,179849860550,21400,21400,21450,21400,10111
|
|
20241028,122400,179633337700,21400,21450,21450,21400,6525
|
|
20241028,122300,179493489100,21450,21400,21450,21400,5094
|
|
20241028,122200,179384256300,21400,21450,21450,21400,6635
|
|
20241028,122100,179242179350,21400,21400,21450,21400,22653
|
|
20241028,122000,178757074950,21450,21450,21450,21400,3352
|
|
20241028,121900,178685276950,21450,21400,21450,21400,3517
|
|
20241028,121800,178609903200,21450,21450,21450,21400,3205
|
|
20241028,121700,178541230200,21400,21450,21450,21400,9345
|
|
20241028,121600,178341029050,21450,21450,21500,21400,14910
|
|
20241028,121500,178021272850,21500,21450,21500,21450,11443
|
|
20241028,121400,177775686050,21500,21450,21500,21450,6166
|
|
20241028,121300,177643323650,21450,21450,21500,21450,3867
|
|
20241028,121200,177560316600,21450,21500,21500,21450,4858
|
|
20241028,121100,177456032700,21500,21500,21500,21450,3290
|
|
20241028,121000,177385364600,21500,21450,21500,21450,12099
|
|
20241028,120900,177125709050,21500,21450,21500,21400,32399
|
|
20241028,120800,176430764900,21450,21450,21450,21400,5166
|
|
20241028,120700,176320159850,21450,21450,21450,21400,8026
|
|
20241028,120600,176148254000,21450,21450,21450,21400,6511
|
|
20241028,120500,176008646850,21450,21450,21450,21400,4709
|
|
20241028,120400,175907738450,21400,21500,21500,21400,13529
|
|
20241028,120300,175617935700,21450,21450,21500,21400,11585
|
|
20241028,120200,175369277700,21450,21400,21450,21400,25444
|
|
20241028,120100,174823829550,21450,21500,21500,21400,55870
|
|
20241028,120000,173625268900,21450,21500,21550,21450,46416
|
|
20241028,115900,172627358750,21500,21500,21550,21500,9623
|
|
20241028,115800,172420118250,21550,21500,21550,21500,8781
|
|
20241028,115700,172231156600,21550,21500,21550,21500,6360
|
|
20241028,115600,172094270600,21550,21500,21550,21500,5223
|
|
20241028,115500,171981918250,21550,21550,21550,21500,8317
|
|
20241028,115400,171802983200,21550,21550,21550,21500,3868
|
|
20241028,115300,171719719150,21500,21500,21550,21450,29768
|
|
20241028,115200,171079597950,21500,21500,21550,21450,53281
|
|
20241028,115100,169935627650,21500,21550,21550,21500,31238
|
|
20241028,115000,169263906950,21550,21550,21550,21500,12348
|
|
20241028,114900,168998024100,21500,21500,21550,21500,14549
|
|
20241028,114800,168685118250,21550,21500,21550,21500,20227
|
|
20241028,114700,168249565900,21500,21550,21550,21500,66401
|
|
20241028,114600,166820581400,21550,21600,21600,21550,9907
|
|
20241028,114500,166607039600,21550,21550,21600,21550,6796
|
|
20241028,114400,166460480050,21550,21550,21600,21550,79013
|
|
20241028,114300,164755691250,21550,21600,21600,21550,8261
|
|
20241028,114200,164577563700,21600,21550,21600,21550,11126
|
|
20241028,114100,164337632550,21550,21600,21600,21550,19927
|
|
20241028,114000,163907619050,21600,21600,21650,21550,31381
|
|
20241028,113900,163229711250,21600,21650,21650,21600,33271
|
|
20241028,113800,162510594300,21650,21600,21650,21550,33223
|
|
20241028,113700,161792440550,21600,21700,21700,21550,113782
|
|
20241028,113600,159329896350,21650,21700,21700,21650,49148
|
|
20241028,113500,158263759250,21700,21700,21700,21650,107731
|
|
20241028,113400,155926084800,21650,21700,21700,21600,141620
|
|
20241028,113300,152855603400,21650,21650,21700,21600,75165
|
|
20241028,113200,151227359400,21650,21600,21650,21550,169383
|
|
20241028,113100,147564415000,21550,21600,21600,21550,13274
|
|
20241028,113000,147277941600,21550,21550,21600,21550,15181
|
|
20241028,112900,146950378500,21600,21550,21600,21550,21035
|
|
20241028,112800,146496589400,21550,21600,21600,21550,64631
|
|
20241028,112700,145103273200,21550,21650,21650,21500,116190
|
|
20241028,112600,142592684500,21650,21550,21650,21550,251072
|
|
20241028,112500,137164273050,21600,21500,21600,21450,674243
|
|
20241028,112400,122659921850,21450,21400,21500,21400,302307
|
|
20241028,112300,116174006700,21450,21400,21450,21350,223104
|
|
20241028,112200,111399296350,21400,21400,21400,21350,28883
|
|
20241028,112100,110781236600,21400,21350,21400,21350,32709
|
|
20241028,112000,110081323150,21400,21350,21400,21300,163963
|
|
20241028,111900,106580516750,21350,21300,21350,21300,6584
|
|
20241028,111800,106440044900,21350,21350,21350,21300,6028
|
|
20241028,111700,106311422650,21300,21350,21350,21300,4142
|
|
20241028,111600,106223035100,21350,21350,21350,21300,15248
|
|
20241028,111500,105897657600,21350,21300,21350,21300,3621
|
|
20241028,111400,105820470450,21350,21350,21350,21300,10832
|
|
20241028,111300,105589628050,21350,21350,21350,21300,1952
|
|
20241028,111200,105547970800,21350,21350,21350,21300,5264
|
|
20241028,111100,105435641150,21350,21200,21350,21200,198981
|
|
20241028,111000,101201351700,21200,21200,21250,21200,7007
|
|
20241028,110900,101052772150,21250,21200,21250,21200,7900
|
|
20241028,110800,100885250200,21200,21200,21250,21200,5067
|
|
20241028,110700,100777735800,21200,21200,21250,21200,5279
|
|
20241028,110600,100665619800,21200,21250,21250,21200,1734
|
|
20241028,110500,100628839450,21200,21250,21250,21200,2598
|
|
20241028,110400,100573722700,21200,21250,21250,21200,9328
|
|
20241028,110300,100375784200,21200,21250,21250,21200,8653
|
|
20241028,110200,100192059300,21250,21200,21250,21200,3538
|
|
20241028,110100,100116957050,21250,21250,21250,21200,9233
|
|
20241028,110000,99920931800,21200,21250,21250,21200,8474
|
|
20241028,105900,99741163500,21250,21200,21250,21200,2103
|
|
20241028,105800,99696556450,21250,21200,21250,21200,4985
|
|
20241028,105700,99590825400,21200,21200,21250,21200,1846
|
|
20241028,105600,99551644400,21200,21250,21250,21200,5191
|
|
20241028,105500,99441504300,21250,21200,21250,21200,5448
|
|
20241028,105400,99325951950,21200,21200,21250,21200,9275
|
|
20241028,105300,99129262350,21200,21200,21250,21200,4481
|
|
20241028,105200,99034241150,21200,21200,21250,21200,5769
|
|
20241028,105100,98911836550,21250,21250,21250,21200,5401
|
|
20241028,105000,98797261650,21250,21250,21250,21200,1930
|
|
20241028,104900,98756294550,21250,21200,21250,21200,1361
|
|
20241028,104800,98727401200,21250,21200,21250,21200,4786
|
|
20241028,104700,98625777200,21200,21250,21250,21200,56008
|
|
20241028,104600,97438325050,21200,21250,21250,21200,1445
|
|
20241028,104500,97407645400,21250,21300,21300,21200,8269
|
|
20241028,104400,97231935750,21250,21250,21300,21250,7550
|
|
20241028,104300,97071446650,21300,21250,21300,21200,17591
|
|
20241028,104200,96697491850,21250,21250,21250,21200,21456
|
|
20241028,104100,96241617100,21200,21250,21250,21200,7873
|
|
20241028,104000,96074477650,21200,21200,21250,21200,3523
|
|
20241028,103900,95999688600,21200,21200,21250,21200,11925
|
|
20241028,103800,95746860400,21200,21200,21200,21150,6510
|
|
20241028,103700,95608953950,21150,21150,21200,21150,6835
|
|
20241028,103600,95464226250,21200,21200,21250,21150,69258
|
|
20241028,103500,93996632400,21200,21250,21250,21200,5161
|
|
20241028,103400,93887174600,21250,21300,21300,21200,10488
|
|
20241028,103300,93664261900,21300,21250,21300,21250,5656
|
|
20241028,103200,93544042450,21250,21300,21300,21250,4059
|
|
20241028,103100,93457757500,21250,21250,21300,21250,3212
|
|
20241028,103000,93389439750,21300,21300,21300,21250,2958
|
|
20241028,102900,93326489800,21250,21250,21300,21250,9574
|
|
20241028,102800,93122850900,21250,21250,21300,21250,3516
|
|
20241028,102700,93048070600,21250,21250,21300,21200,35876
|
|
20241028,102600,92285744150,21250,21200,21250,21200,12500
|
|
20241028,102500,92020310650,21200,21200,21250,21150,12325
|
|
20241028,102400,91759003400,21200,21200,21250,21200,3456
|
|
20241028,102300,91685714950,21200,21200,21250,21150,31277
|
|
20241028,102200,91022667600,21200,21250,21250,21200,33663
|
|
20241028,102100,90308884000,21250,21200,21250,21200,5046
|
|
20241028,102000,90201818150,21250,21250,21250,21200,14353
|
|
20241028,101900,89896992900,21250,21250,21250,21200,11205
|
|
20241028,101800,89659172750,21250,21250,21300,21200,30238
|
|
20241028,101700,89016610050,21250,21350,21350,21250,7635
|
|
20241028,101600,88853918900,21350,21300,21350,21300,7233
|
|
20241028,101500,88699708900,21350,21350,21350,21300,5043
|
|
20241028,101400,88592237750,21300,21350,21350,21300,18171
|
|
20241028,101300,88205122350,21300,21300,21350,21300,12227
|
|
20241028,101200,87944435250,21300,21300,21350,21300,4883
|
|
20241028,101100,87840379750,21300,21300,21350,21250,56802
|
|
20241028,101000,86630426400,21300,21300,21300,21250,7388
|
|
20241028,100900,86473386700,21300,21250,21300,21250,3289
|
|
20241028,100800,86403415450,21250,21250,21300,21250,4831
|
|
20241028,100700,86300725300,21300,21300,21300,21250,9839
|
|
20241028,100600,86091328500,21300,21300,21300,21250,18520
|
|
20241028,100500,85697326500,21250,21300,21300,21250,31159
|
|
20241028,100400,85034564000,21300,21250,21300,21250,20064
|
|
20241028,100300,84607267200,21250,21300,21300,21250,7447
|
|
20241028,100200,84448811200,21300,21250,21300,21250,5395
|
|
20241028,100100,84334050050,21250,21300,21350,21250,49029
|
|
20241028,100000,83290110750,21300,21350,21350,21300,9244
|
|
20241028,095900,83092974250,21350,21300,21350,21250,38235
|
|
20241028,095800,82278144150,21250,21300,21350,21250,12620
|
|
20241028,095700,82009366500,21300,21300,21300,21250,14007
|
|
20241028,095600,81711027900,21300,21350,21350,21250,51607
|
|
20241028,095500,80611787550,21350,21350,21350,21300,24991
|
|
20241028,095400,80078395800,21350,21250,21350,21250,91012
|
|
20241028,095300,78137826500,21250,21250,21300,21250,5312
|
|
20241028,095200,78024810300,21300,21250,21300,21250,24282
|
|
20241028,095100,77508050700,21250,21250,21300,21250,6410
|
|
20241028,095000,77371621000,21300,21300,21300,21250,12348
|
|
20241028,094900,77109182100,21250,21250,21300,21250,19025
|
|
20241028,094800,76704614800,21250,21250,21300,21250,6563
|
|
20241028,094700,76565074200,21300,21200,21300,21200,35767
|
|
20241028,094600,75805646900,21200,21250,21300,21200,26025
|
|
20241028,094500,75252931350,21250,21300,21350,21200,16999
|
|
20241028,094400,74891448300,21300,21250,21350,21250,45630
|
|
20241028,094300,73920038350,21250,21300,21300,21250,9407
|
|
20241028,094200,73720019500,21300,21350,21350,21250,23912
|
|
20241028,094100,73211210250,21350,21350,21350,21250,17372
|
|
20241028,094000,72841093050,21300,21300,21350,21250,28890
|
|
20241028,093900,72225863900,21300,21350,21400,21250,120196
|
|
20241028,093800,69660919450,21400,21350,21400,21350,40148
|
|
20241028,093700,68802014800,21350,21350,21400,21350,23205
|
|
20241028,093600,68305815400,21350,21350,21400,21300,112699
|
|
20241028,093500,65900450600,21300,21350,21350,21300,24185
|
|
20241028,093400,65384782300,21350,21300,21350,21250,31126
|
|
20241028,093300,64721775650,21250,21300,21300,21250,6377
|
|
20241028,093200,64586041350,21300,21250,21300,21250,17523
|
|
20241028,093100,64212934300,21300,21250,21300,21250,17195
|
|
20241028,093000,63846833200,21250,21250,21300,21200,31499
|
|
20241028,092900,63176360650,21250,21250,21300,21200,26148
|
|
20241028,092800,62620914400,21250,21250,21300,21200,37875
|
|
20241028,092700,61816372900,21250,21300,21400,21250,56486
|
|
20241028,092600,60613008250,21350,21300,21350,21250,65515
|
|
20241028,092500,59217042050,21250,21400,21450,21250,121857
|
|
20241028,092400,56615075400,21400,21350,21450,21300,222038
|
|
20241028,092300,51866670800,21350,21300,21350,21300,45523
|
|
20241028,092200,50896315200,21350,21350,21400,21300,75573
|
|
20241028,092100,49283754700,21300,21250,21400,21250,157421
|
|
20241028,092000,45926253350,21250,21200,21300,21200,77397
|
|
20241028,091900,44283426550,21150,21250,21300,21150,100114
|
|
20241028,091800,42160201100,21250,21250,21250,21200,35669
|
|
20241028,091700,41402704200,21200,21350,21400,21200,142714
|
|
20241028,091600,38364238450,21350,21250,21400,21200,272640
|
|
20241028,091500,32555001500,21300,21200,21300,21150,189211
|
|
20241028,091400,28538527150,21200,21050,21200,20950,272285
|
|
20241028,091300,22798992700,21000,21000,21050,21000,15667
|
|
20241028,091200,22469511750,21050,21050,21050,21000,24601
|
|
20241028,091100,21952183100,21000,21000,21050,20950,29907
|
|
20241028,091000,21324238200,21000,20950,21050,20950,61483
|
|
20241028,090900,20033359600,20950,20900,21050,20800,203604
|
|
20241028,090800,15764538850,20850,20950,20950,20800,83984
|
|
20241028,090700,14012287450,20950,20950,21000,20900,47635
|
|
20241028,090600,13014885450,20900,20900,20950,20900,30810
|
|
20241028,090500,12370511550,20900,20950,21000,20900,53069
|
|
20241028,090400,11258560650,20950,21150,21150,20950,83686
|
|
20241028,090300,9497499750,21150,21050,21150,21050,88972
|
|
20241028,090200,7620281500,21050,21000,21100,20950,144660
|
|
20241028,090100,4573488400,21000,20800,21050,20800,146922
|
|
20241028,090000,1492942150,20850,20800,20850,20750,71192
|