622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,191900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,191800,128197762300,21400,21400,21400,21400,0
|
|
20241030,191700,128197762300,21400,21400,21400,21400,0
|
|
20241030,191600,128197762300,21400,21400,21400,21400,0
|
|
20241030,191500,128197762300,21400,21400,21400,21400,0
|
|
20241030,191400,128197762300,21400,21400,21400,21400,0
|
|
20241030,191300,128197762300,21400,21400,21400,21400,0
|
|
20241030,191200,128197762300,21400,21400,21400,21400,0
|
|
20241030,191100,128197762300,21400,21400,21400,21400,0
|
|
20241030,191000,128197762300,21400,21400,21400,21400,0
|
|
20241030,190900,128197762300,21400,21400,21400,21400,0
|
|
20241030,190800,128197762300,21400,21400,21400,21400,0
|
|
20241030,190700,128197762300,21400,21400,21400,21400,0
|
|
20241030,190600,128197762300,21400,21400,21400,21400,0
|
|
20241030,190500,128197762300,21400,21400,21400,21400,0
|
|
20241030,190400,128197762300,21400,21400,21400,21400,0
|
|
20241030,190300,128197762300,21400,21400,21400,21400,0
|
|
20241030,190200,128197762300,21400,21400,21400,21400,0
|
|
20241030,190100,128197762300,21400,21400,21400,21400,0
|
|
20241030,190000,128197762300,21400,21400,21400,21400,0
|
|
20241030,185900,128197762300,21400,21400,21400,21400,0
|
|
20241030,185800,128197762300,21400,21400,21400,21400,0
|
|
20241030,185700,128197762300,21400,21400,21400,21400,0
|
|
20241030,185600,128197762300,21400,21400,21400,21400,0
|
|
20241030,185500,128197762300,21400,21400,21400,21400,0
|
|
20241030,185400,128197762300,21400,21400,21400,21400,0
|
|
20241030,185300,128197762300,21400,21400,21400,21400,0
|
|
20241030,185200,128197762300,21400,21400,21400,21400,0
|
|
20241030,185100,128197762300,21400,21400,21400,21400,0
|
|
20241030,185000,128197762300,21400,21400,21400,21400,0
|
|
20241030,184900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,184800,128197762300,21400,21400,21400,21400,0
|
|
20241030,184700,128197762300,21400,21400,21400,21400,0
|
|
20241030,184600,128197762300,21400,21400,21400,21400,0
|
|
20241030,184500,128197762300,21400,21400,21400,21400,0
|
|
20241030,184400,128197762300,21400,21400,21400,21400,0
|
|
20241030,184300,128197762300,21400,21400,21400,21400,0
|
|
20241030,184200,128197762300,21400,21400,21400,21400,0
|
|
20241030,184100,128197762300,21400,21400,21400,21400,0
|
|
20241030,184000,128197762300,21400,21400,21400,21400,0
|
|
20241030,183900,128197762300,21400,21400,21400,21400,0
|
|
20241030,183800,128197762300,21400,21400,21400,21400,0
|
|
20241030,183700,128197762300,21400,21400,21400,21400,0
|
|
20241030,183600,128197762300,21400,21400,21400,21400,0
|
|
20241030,183500,128197762300,21400,21400,21400,21400,0
|
|
20241030,183400,128197762300,21400,21400,21400,21400,0
|
|
20241030,183300,128197762300,21400,21400,21400,21400,0
|
|
20241030,183200,128197762300,21400,21400,21400,21400,0
|
|
20241030,183100,128197762300,21400,21400,21400,21400,0
|
|
20241030,183000,128197762300,21400,21400,21400,21400,0
|
|
20241030,182900,128197762300,21400,21400,21400,21400,0
|
|
20241030,182800,128197762300,21400,21400,21400,21400,0
|
|
20241030,182700,128197762300,21400,21400,21400,21400,0
|
|
20241030,182600,128197762300,21400,21400,21400,21400,0
|
|
20241030,182500,128197762300,21400,21400,21400,21400,0
|
|
20241030,182400,128197762300,21400,21400,21400,21400,0
|
|
20241030,182300,128197762300,21400,21400,21400,21400,0
|
|
20241030,182200,128197762300,21400,21400,21400,21400,0
|
|
20241030,182100,128197762300,21400,21400,21400,21400,0
|
|
20241030,182000,128197762300,21400,21400,21400,21400,0
|
|
20241030,181900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,181800,128197762300,21400,21400,21400,21400,0
|
|
20241030,181700,128197762300,21400,21400,21400,21400,0
|
|
20241030,181600,128197762300,21400,21400,21400,21400,0
|
|
20241030,181500,128197762300,21400,21400,21400,21400,0
|
|
20241030,181400,128197762300,21400,21400,21400,21400,0
|
|
20241030,181300,128197762300,21400,21400,21400,21400,0
|
|
20241030,181200,128197762300,21400,21400,21400,21400,0
|
|
20241030,181100,128197762300,21400,21400,21400,21400,0
|
|
20241030,181000,128197762300,21400,21400,21400,21400,0
|
|
20241030,180900,128197762300,21400,21400,21400,21400,0
|
|
20241030,180800,128197762300,21400,21400,21400,21400,0
|
|
20241030,180700,128197762300,21400,21400,21400,21400,0
|
|
20241030,180600,128197762300,21400,21400,21400,21400,0
|
|
20241030,180500,128197762300,21400,21400,21400,21400,0
|
|
20241030,180400,128197762300,21400,21400,21400,21400,0
|
|
20241030,180300,128197762300,21400,21400,21400,21400,0
|
|
20241030,180200,128197762300,21400,21400,21400,21400,0
|
|
20241030,180100,128197762300,21400,21400,21400,21400,0
|
|
20241030,180000,128197762300,21400,21400,21400,21400,0
|
|
20241030,175900,128197762300,21400,21400,21400,21400,0
|
|
20241030,175800,128197762300,21400,21400,21400,21400,0
|
|
20241030,175700,128197762300,21400,21400,21400,21400,0
|
|
20241030,175600,128197762300,21400,21400,21400,21400,0
|
|
20241030,175500,128197762300,21400,21400,21400,21400,0
|
|
20241030,175400,128197762300,21400,21400,21400,21400,0
|
|
20241030,175300,128197762300,21400,21400,21400,21400,0
|
|
20241030,175200,128197762300,21400,21400,21400,21400,0
|
|
20241030,175100,128197762300,21400,21400,21400,21400,0
|
|
20241030,175000,128197762300,21400,21400,21400,21400,0
|
|
20241030,174900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,174800,128197762300,21400,21400,21400,21400,0
|
|
20241030,174700,128197762300,21400,21400,21400,21400,0
|
|
20241030,174600,128197762300,21400,21400,21400,21400,0
|
|
20241030,174500,128197762300,21400,21400,21400,21400,0
|
|
20241030,174400,128197762300,21400,21400,21400,21400,0
|
|
20241030,174300,128197762300,21400,21400,21400,21400,0
|
|
20241030,174200,128197762300,21400,21400,21400,21400,0
|
|
20241030,174100,128197762300,21400,21400,21400,21400,0
|
|
20241030,174000,128197762300,21400,21400,21400,21400,0
|
|
20241030,173900,128197762300,21400,21400,21400,21400,0
|
|
20241030,173800,128197762300,21400,21400,21400,21400,0
|
|
20241030,173700,128197762300,21400,21400,21400,21400,0
|
|
20241030,173600,128197762300,21400,21400,21400,21400,0
|
|
20241030,173500,128197762300,21400,21400,21400,21400,0
|
|
20241030,173400,128197762300,21400,21400,21400,21400,0
|
|
20241030,173300,128197762300,21400,21400,21400,21400,0
|
|
20241030,173200,128197762300,21400,21400,21400,21400,0
|
|
20241030,173100,128197762300,21400,21400,21400,21400,0
|
|
20241030,173000,128197762300,21400,21400,21400,21400,0
|
|
20241030,172900,128197762300,21400,21400,21400,21400,0
|
|
20241030,172800,128197762300,21400,21400,21400,21400,0
|
|
20241030,172700,128197762300,21400,21400,21400,21400,0
|
|
20241030,172600,128197762300,21400,21400,21400,21400,0
|
|
20241030,172500,128197762300,21400,21400,21400,21400,0
|
|
20241030,172400,128197762300,21400,21400,21400,21400,0
|
|
20241030,172300,128197762300,21400,21400,21400,21400,0
|
|
20241030,172200,128197762300,21400,21400,21400,21400,0
|
|
20241030,172100,128197762300,21400,21400,21400,21400,0
|
|
20241030,172000,128197762300,21400,21400,21400,21400,0
|
|
20241030,171900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,171800,128197762300,21400,21400,21400,21400,0
|
|
20241030,171700,128197762300,21400,21400,21400,21400,0
|
|
20241030,171600,128197762300,21400,21400,21400,21400,0
|
|
20241030,171500,128197762300,21400,21400,21400,21400,0
|
|
20241030,171400,128197762300,21400,21400,21400,21400,0
|
|
20241030,171300,128197762300,21400,21400,21400,21400,0
|
|
20241030,171200,128197762300,21400,21400,21400,21400,0
|
|
20241030,171100,128197762300,21400,21400,21400,21400,0
|
|
20241030,171000,128197762300,21400,21400,21400,21400,0
|
|
20241030,170900,128197762300,21400,21400,21400,21400,0
|
|
20241030,170800,128197762300,21400,21400,21400,21400,0
|
|
20241030,170700,128197762300,21400,21400,21400,21400,0
|
|
20241030,170600,128197762300,21400,21400,21400,21400,0
|
|
20241030,170500,128197762300,21400,21400,21400,21400,0
|
|
20241030,170400,128197762300,21400,21400,21400,21400,0
|
|
20241030,170300,128197762300,21400,21400,21400,21400,0
|
|
20241030,170200,128197762300,21400,21400,21400,21400,0
|
|
20241030,170100,128197762300,21400,21400,21400,21400,0
|
|
20241030,170000,128197762300,21400,21400,21400,21400,0
|
|
20241030,165900,128197762300,21400,21400,21400,21400,0
|
|
20241030,165800,128197762300,21400,21400,21400,21400,0
|
|
20241030,165700,128197762300,21400,21400,21400,21400,0
|
|
20241030,165600,128197762300,21400,21400,21400,21400,0
|
|
20241030,165500,128197762300,21400,21400,21400,21400,0
|
|
20241030,165400,128197762300,21400,21400,21400,21400,0
|
|
20241030,165300,128197762300,21400,21400,21400,21400,0
|
|
20241030,165200,128197762300,21400,21400,21400,21400,0
|
|
20241030,165100,128197762300,21400,21400,21400,21400,0
|
|
20241030,165000,128197762300,21400,21400,21400,21400,0
|
|
20241030,164900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,164800,128197762300,21400,21400,21400,21400,0
|
|
20241030,164700,128197762300,21400,21400,21400,21400,0
|
|
20241030,164600,128197762300,21400,21400,21400,21400,0
|
|
20241030,164500,128197762300,21400,21400,21400,21400,0
|
|
20241030,164400,128197762300,21400,21400,21400,21400,0
|
|
20241030,164300,128197762300,21400,21400,21400,21400,0
|
|
20241030,164200,128197762300,21400,21400,21400,21400,0
|
|
20241030,164100,128197762300,21400,21400,21400,21400,0
|
|
20241030,164000,128197762300,21400,21400,21400,21400,0
|
|
20241030,163900,128197762300,21400,21400,21400,21400,0
|
|
20241030,163800,128197762300,21400,21400,21400,21400,0
|
|
20241030,163700,128197762300,21400,21400,21400,21400,0
|
|
20241030,163600,128197762300,21400,21400,21400,21400,0
|
|
20241030,163500,128197762300,21400,21400,21400,21400,0
|
|
20241030,163400,128197762300,21400,21400,21400,21400,0
|
|
20241030,163300,128197762300,21400,21400,21400,21400,0
|
|
20241030,163200,128197762300,21400,21400,21400,21400,0
|
|
20241030,163100,128197762300,21400,21400,21400,21400,0
|
|
20241030,163000,128197762300,21400,21400,21400,21400,0
|
|
20241030,162900,128197762300,21400,21400,21400,21400,0
|
|
20241030,162800,128197762300,21400,21400,21400,21400,0
|
|
20241030,162700,128197762300,21400,21400,21400,21400,0
|
|
20241030,162600,128197762300,21400,21400,21400,21400,0
|
|
20241030,162500,128197762300,21400,21400,21400,21400,0
|
|
20241030,162400,128197762300,21400,21400,21400,21400,0
|
|
20241030,162300,128197762300,21400,21400,21400,21400,0
|
|
20241030,162200,128197762300,21400,21400,21400,21400,0
|
|
20241030,162100,128197762300,21400,21400,21400,21400,0
|
|
20241030,162000,128197762300,21400,21400,21400,21400,0
|
|
20241030,161900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,161800,128197762300,21400,21400,21400,21400,0
|
|
20241030,161700,128197762300,21400,21400,21400,21400,0
|
|
20241030,161600,128197762300,21400,21400,21400,21400,0
|
|
20241030,161500,128197762300,21400,21400,21400,21400,0
|
|
20241030,161400,128197762300,21400,21400,21400,21400,0
|
|
20241030,161300,128197762300,21400,21400,21400,21400,0
|
|
20241030,161200,128197762300,21400,21400,21400,21400,0
|
|
20241030,161100,128197762300,21400,21400,21400,21400,0
|
|
20241030,161000,128197762300,21400,21400,21400,21400,0
|
|
20241030,160900,128197762300,21400,21400,21400,21400,0
|
|
20241030,160800,128197762300,21400,21400,21400,21400,0
|
|
20241030,160700,128197762300,21400,21400,21400,21400,0
|
|
20241030,160600,128197762300,21400,21400,21400,21400,0
|
|
20241030,160500,128197762300,21400,21400,21400,21400,0
|
|
20241030,160400,128197762300,21400,21400,21400,21400,0
|
|
20241030,160300,128197762300,21400,21400,21400,21400,0
|
|
20241030,160200,128197762300,21400,21400,21400,21400,0
|
|
20241030,160100,128197762300,21400,21400,21400,21400,0
|
|
20241030,160000,128197762300,21400,21400,21400,21400,0
|
|
20241030,155900,128197762300,21400,21400,21400,21400,0
|
|
20241030,155800,128197762300,21400,21400,21400,21400,0
|
|
20241030,155700,128197762300,21400,21400,21400,21400,0
|
|
20241030,155600,128197762300,21400,21400,21400,21400,0
|
|
20241030,155500,128197762300,21400,21400,21400,21400,0
|
|
20241030,155400,128197762300,21400,21400,21400,21400,0
|
|
20241030,155300,128197762300,21400,21400,21400,21400,0
|
|
20241030,155200,128197762300,21400,21400,21400,21400,0
|
|
20241030,155100,128197762300,21400,21400,21400,21400,0
|
|
20241030,155000,128197762300,21400,21400,21400,21400,0
|
|
20241030,154900,128197762300,21400,21400,21400,21400,172116
|
|
20241030,154800,128197762300,21400,21400,21400,21400,0
|
|
20241030,154700,128197762300,21400,21400,21400,21400,0
|
|
20241030,154600,128197762300,21400,21400,21400,21400,0
|
|
20241030,154500,128197762300,21400,21400,21400,21400,0
|
|
20241030,154400,128197762300,21400,21400,21400,21400,0
|
|
20241030,154300,128197762300,21400,21400,21400,21400,0
|
|
20241030,154200,128197762300,21400,21400,21400,21400,0
|
|
20241030,154100,128197762300,21400,21400,21400,21400,0
|
|
20241030,154000,128197762300,21400,21400,21400,21400,0
|
|
20241030,153900,128197762300,21400,21400,21400,21400,0
|
|
20241030,153800,128197762300,21400,21400,21400,21400,0
|
|
20241030,153700,128197762300,21400,21400,21400,21400,0
|
|
20241030,153600,128197762300,21400,21400,21400,21400,0
|
|
20241030,153500,128197762300,21400,21400,21400,21400,0
|
|
20241030,153400,128197762300,21400,21400,21400,21400,0
|
|
20241030,153300,128197762300,21400,21400,21400,21400,0
|
|
20241030,153200,128197762300,21400,21400,21400,21400,0
|
|
20241030,153100,128197762300,21400,21400,21400,21400,0
|
|
20241030,153000,128197762300,21400,21400,21400,21400,172116
|
|
20241030,152900,124514479900,21450,21450,21450,21450,0
|
|
20241030,152800,124514479900,21450,21450,21450,21450,0
|
|
20241030,152700,124514479900,21450,21450,21450,21450,0
|
|
20241030,152600,124514479900,21450,21450,21450,21450,0
|
|
20241030,152500,124514479900,21450,21450,21450,21450,0
|
|
20241030,152400,124514479900,21450,21450,21450,21450,0
|
|
20241030,152300,124514479900,21450,21450,21450,21450,0
|
|
20241030,152200,124514479900,21450,21450,21450,21450,0
|
|
20241030,152100,124514479900,21450,21450,21450,21450,0
|
|
20241030,152000,124514479900,21450,21450,21450,21450,0
|
|
20241030,151900,124514479900,21450,21450,21500,21400,28281
|
|
20241030,151800,123907993150,21500,21400,21500,21400,24764
|
|
20241030,151700,123376862600,21400,21400,21450,21400,14840
|
|
20241030,151600,123058764850,21450,21400,21450,21400,22153
|
|
20241030,151500,122584377800,21400,21350,21450,21350,35461
|
|
20241030,151400,121825679650,21350,21350,21400,21300,26763
|
|
20241030,151300,121254000850,21350,21350,21400,21350,11667
|
|
20241030,151200,121004819250,21350,21350,21400,21350,15117
|
|
20241030,151100,120681985200,21350,21400,21400,21350,8050
|
|
20241030,151000,120509889050,21400,21350,21400,21350,17493
|
|
20241030,150900,120136173050,21400,21350,21400,21350,22866
|
|
20241030,150800,119647560000,21400,21400,21400,21350,7742
|
|
20241030,150700,119482046600,21400,21400,21400,21350,24261
|
|
20241030,150600,118963272200,21400,21350,21400,21350,18236
|
|
20241030,150500,118573266350,21350,21350,21400,21350,6329
|
|
20241030,150400,118438085100,21350,21350,21400,21350,5365
|
|
20241030,150300,118323484400,21400,21350,21400,21350,8402
|
|
20241030,150200,118144028800,21350,21350,21400,21350,8314
|
|
20241030,150100,117966333000,21350,21300,21400,21300,26457
|
|
20241030,150000,117401670950,21300,21350,21350,21300,25590
|
|
20241030,145900,116855838450,21350,21250,21350,21250,35274
|
|
20241030,145800,116104525950,21250,21250,21300,21250,10678
|
|
20241030,145700,115877585700,21250,21250,21300,21250,30345
|
|
20241030,145600,115232672700,21250,21300,21350,21250,12343
|
|
20241030,145500,114969923750,21300,21300,21350,21250,36362
|
|
20241030,145400,114195421900,21350,21300,21350,21250,8470
|
|
20241030,145300,114015029350,21300,21300,21350,21300,20043
|
|
20241030,145200,113588055750,21300,21300,21350,21300,33979
|
|
20241030,145100,112864277500,21300,21300,21350,21300,9701
|
|
20241030,145000,112657527650,21300,21300,21350,21300,13140
|
|
20241030,144900,112377578550,21300,21350,21350,21300,10126
|
|
20241030,144800,112161728250,21350,21350,21400,21350,6924
|
|
20241030,144700,112013886100,21400,21300,21400,21300,12912
|
|
20241030,144600,111738233450,21300,21400,21400,21300,15776
|
|
20241030,144500,111401384150,21350,21350,21400,21350,7341
|
|
20241030,144400,111244628950,21350,21350,21400,21350,7701
|
|
20241030,144300,111080194600,21400,21350,21400,21350,10335
|
|
20241030,144200,110859471050,21350,21400,21400,21350,15280
|
|
20241030,144100,110533189050,21400,21400,21400,21350,10789
|
|
20241030,144000,110302606550,21350,21350,21400,21350,43871
|
|
20241030,143900,109365941100,21350,21350,21400,21350,10484
|
|
20241030,143800,109142070100,21400,21350,21400,21350,1374
|
|
20241030,143700,109112707400,21350,21450,21450,21350,41412
|
|
20241030,143600,108227982250,21450,21450,21450,21400,6105
|
|
20241030,143500,108097202850,21400,21450,21450,21400,3196
|
|
20241030,143400,108028746250,21400,21400,21450,21400,3615
|
|
20241030,143300,107951347300,21400,21450,21450,21400,1817
|
|
20241030,143200,107912432600,21450,21400,21450,21400,2262
|
|
20241030,143100,107864001950,21450,21450,21450,21400,2696
|
|
20241030,143000,107806291450,21400,21400,21450,21400,5713
|
|
20241030,142900,107683954450,21450,21400,21450,21400,1631
|
|
20241030,142800,107649040050,21400,21400,21450,21400,4659
|
|
20241030,142700,107549316100,21400,21450,21450,21400,6189
|
|
20241030,142600,107416845750,21450,21400,21450,21400,9292
|
|
20241030,142500,107217983050,21400,21500,21500,21400,3767
|
|
20241030,142400,107137154600,21500,21450,21500,21400,21488
|
|
20241030,142300,106676097600,21450,21350,21450,21350,31115
|
|
20241030,142200,106010306500,21400,21400,21400,21350,3469
|
|
20241030,142100,105936234900,21350,21350,21400,21350,4155
|
|
20241030,142000,105847427350,21350,21250,21400,21250,52184
|
|
20241030,141900,104735536150,21250,21250,21300,21250,38005
|
|
20241030,141800,103927913050,21250,21300,21300,21250,18990
|
|
20241030,141700,103524083900,21300,21300,21350,21300,42541
|
|
20241030,141600,102617939300,21300,21350,21350,21300,31826
|
|
20241030,141500,101940003400,21300,21350,21400,21300,14923
|
|
20241030,141400,101621617450,21350,21350,21400,21350,50303
|
|
20241030,141300,100547641700,21400,21400,21400,21350,4709
|
|
20241030,141200,100447086500,21350,21400,21400,21350,20461
|
|
20241030,141100,100010206550,21400,21450,21450,21350,5863
|
|
20241030,141000,99884767250,21450,21400,21450,21400,12495
|
|
20241030,140900,99617360650,21400,21450,21450,21350,47928
|
|
20241030,140800,98591580150,21450,21400,21450,21400,1319
|
|
20241030,140700,98563323300,21400,21400,21450,21400,2485
|
|
20241030,140600,98510121950,21400,21450,21450,21350,9299
|
|
20241030,140500,98311022600,21400,21400,21450,21350,117709
|
|
20241030,140400,95792286900,21400,21400,21450,21400,16447
|
|
20241030,140300,95440304500,21400,21400,21450,21400,15107
|
|
20241030,140200,95116968450,21400,21450,21500,21400,16503
|
|
20241030,140100,94763240550,21450,21450,21500,21450,1840
|
|
20241030,140000,94723767700,21500,21450,21500,21450,14058
|
|
20241030,135900,94422209350,21500,21450,21500,21450,10932
|
|
20241030,135800,94187658600,21450,21500,21500,21450,6264
|
|
20241030,135700,94053251750,21450,21450,21500,21450,2220
|
|
20241030,135600,94005619600,21450,21450,21500,21450,4725
|
|
20241030,135500,93904207450,21500,21450,21500,21450,4148
|
|
20241030,135400,93815094400,21500,21450,21500,21400,13735
|
|
20241030,135300,93520468750,21450,21450,21450,21400,12927
|
|
20241030,135200,93243279950,21450,21450,21450,21400,4487
|
|
20241030,135100,93147114050,21450,21400,21450,21400,3495
|
|
20241030,135000,93072293950,21400,21450,21450,21400,3788
|
|
20241030,134900,92991171100,21450,21400,21450,21400,4453
|
|
20241030,134800,92895752300,21400,21400,21450,21400,4245
|
|
20241030,134700,92804772250,21450,21450,21450,21400,5833
|
|
20241030,134600,92679718250,21450,21450,21500,21400,12128
|
|
20241030,134500,92419643050,21450,21450,21500,21450,23705
|
|
20241030,134400,91911157900,21450,21450,21500,21450,15192
|
|
20241030,134300,91585286850,21450,21500,21500,21450,10705
|
|
20241030,134200,91355636250,21450,21450,21500,21450,7666
|
|
20241030,134100,91191064500,21450,21450,21500,21450,4677
|
|
20241030,134000,91090581900,21450,21500,21550,21450,50443
|
|
20241030,133900,90007019200,21500,21500,21550,21500,4279
|
|
20241030,133800,89914994400,21500,21500,21550,21500,2402
|
|
20241030,133700,89863321400,21550,21500,21550,21500,6861
|
|
20241030,133600,89715775950,21550,21500,21550,21500,6065
|
|
20241030,133500,89585331150,21500,21550,21550,21500,2890
|
|
20241030,133400,89523129700,21550,21550,21550,21500,3178
|
|
20241030,133300,89454695450,21550,21550,21550,21500,2038
|
|
20241030,133200,89410806050,21550,21500,21550,21450,46970
|
|
20241030,133100,88400886200,21500,21500,21500,21450,3128
|
|
20241030,133000,88333740300,21500,21450,21500,21450,6442
|
|
20241030,132900,88195379100,21450,21500,21500,21450,7198
|
|
20241030,132800,88040745750,21500,21450,21500,21450,5534
|
|
20241030,132700,87922014050,21500,21500,21500,21450,8884
|
|
20241030,132600,87731408000,21450,21500,21500,21450,2992
|
|
20241030,132500,87667190050,21450,21450,21500,21450,4881
|
|
20241030,132400,87562423750,21500,21500,21500,21450,4072
|
|
20241030,132300,87474994400,21450,21450,21500,21450,4203
|
|
20241030,132200,87384765850,21500,21500,21500,21450,2937
|
|
20241030,132100,87321710550,21450,21500,21500,21450,4063
|
|
20241030,132000,87234503150,21450,21450,21500,21450,3804
|
|
20241030,131900,87152839050,21450,21500,21500,21450,6416
|
|
20241030,131800,87015070000,21500,21500,21500,21450,2462
|
|
20241030,131700,86962220200,21500,21500,21500,21450,4944
|
|
20241030,131600,86856125500,21450,21500,21500,21450,7411
|
|
20241030,131500,86697114950,21450,21450,21500,21450,3939
|
|
20241030,131400,86612566550,21450,21500,21500,21450,2534
|
|
20241030,131300,86558156150,21500,21500,21550,21450,11795
|
|
20241030,131200,86304576400,21500,21500,21550,21500,11804
|
|
20241030,131100,86050779300,21550,21500,21550,21500,2769
|
|
20241030,131000,85991235250,21550,21500,21550,21450,6867
|
|
20241030,130900,85843565400,21500,21500,21500,21450,2680
|
|
20241030,130800,85785995850,21450,21500,21550,21450,18122
|
|
20241030,130700,85396519750,21500,21500,21550,21500,4125
|
|
20241030,130600,85307820300,21550,21550,21550,21500,2991
|
|
20241030,130500,85243503200,21500,21500,21550,21500,3170
|
|
20241030,130400,85175347150,21550,21550,21550,21500,1730
|
|
20241030,130300,85138137650,21550,21450,21550,21450,5961
|
|
20241030,130200,85010019850,21450,21500,21550,21450,20644
|
|
20241030,130100,84566240950,21500,21500,21550,21500,8488
|
|
20241030,130000,84383733400,21500,21500,21550,21500,7379
|
|
20241030,125900,84224978300,21500,21500,21550,21500,6654
|
|
20241030,125800,84081847350,21550,21500,21550,21500,18161
|
|
20241030,125700,83691379400,21500,21500,21550,21500,33299
|
|
20241030,125600,82975425600,21500,21500,21550,21500,22839
|
|
20241030,125500,82484356550,21500,21550,21550,21500,3204
|
|
20241030,125400,82415433450,21550,21550,21550,21500,25260
|
|
20241030,125300,81872277150,21550,21550,21550,21500,4041
|
|
20241030,125200,81785315900,21550,21550,21550,21500,7225
|
|
20241030,125100,81629875850,21550,21550,21550,21500,6018
|
|
20241030,125000,81500398400,21500,21500,21550,21500,4787
|
|
20241030,124900,81397415900,21550,21500,21550,21500,3955
|
|
20241030,124800,81312325600,21550,21550,21550,21500,7283
|
|
20241030,124700,81155700850,21500,21550,21550,21500,1486
|
|
20241030,124600,81123718100,21550,21550,21550,21500,2803
|
|
20241030,124500,81063405850,21550,21550,21550,21500,2797
|
|
20241030,124400,81003225700,21550,21550,21550,21500,1998
|
|
20241030,124300,80960247800,21550,21550,21550,21500,1868
|
|
20241030,124200,80920068600,21550,21550,21550,21500,2274
|
|
20241030,124100,80871155500,21500,21500,21550,21500,13876
|
|
20241030,124000,80572233250,21500,21550,21550,21500,11139
|
|
20241030,123900,80332657450,21550,21500,21550,21500,7163
|
|
20241030,123800,80178529000,21500,21500,21550,21500,2461
|
|
20241030,123700,80125560800,21500,21550,21600,21500,20906
|
|
20241030,123600,79675192950,21550,21550,21600,21550,10276
|
|
20241030,123500,79453733350,21600,21550,21600,21550,18087
|
|
20241030,123400,79063952750,21550,21550,21600,21550,3795
|
|
20241030,123300,78982146900,21600,21600,21600,21550,2417
|
|
20241030,123200,78930052050,21600,21600,21600,21550,5227
|
|
20241030,123100,78817394600,21550,21550,21600,21550,3262
|
|
20241030,123000,78747076100,21600,21550,21600,21550,2687
|
|
20241030,122900,78689138800,21600,21550,21600,21550,1690
|
|
20241030,122800,78652703750,21550,21550,21600,21550,4620
|
|
20241030,122700,78553110100,21600,21600,21600,21550,1919
|
|
20241030,122600,78511723600,21600,21600,21600,21550,1911
|
|
20241030,122500,78470470950,21550,21550,21600,21550,1683
|
|
20241030,122400,78434167600,21550,21600,21600,21550,3339
|
|
20241030,122300,78362146650,21550,21550,21600,21550,11391
|
|
20241030,122200,78116651300,21600,21600,21600,21550,3294
|
|
20241030,122100,78045591200,21600,21600,21600,21550,2274
|
|
20241030,122000,77996553150,21550,21600,21600,21550,1373
|
|
20241030,121900,77966923400,21600,21550,21600,21550,3163
|
|
20241030,121800,77898737000,21600,21600,21600,21550,3080
|
|
20241030,121700,77832339350,21550,21550,21600,21550,1805
|
|
20241030,121600,77793432200,21600,21600,21600,21550,2833
|
|
20241030,121500,77732344550,21550,21550,21600,21550,2543
|
|
20241030,121400,77677516000,21600,21550,21600,21550,3365
|
|
20241030,121300,77604966350,21600,21650,21650,21550,3500
|
|
20241030,121200,77529414150,21600,21600,21650,21600,2890
|
|
20241030,121100,77466983950,21650,21600,21650,21600,2372
|
|
20241030,121000,77415720800,21600,21600,21650,21600,1434
|
|
20241030,120900,77384726450,21600,21600,21650,21600,5850
|
|
20241030,120800,77258333000,21600,21650,21700,21600,66190
|
|
20241030,120700,75826778400,21650,21650,21700,21650,2902
|
|
20241030,120600,75763929100,21700,21700,21700,21650,1052
|
|
20241030,120500,75741143850,21700,21700,21700,21650,1857
|
|
20241030,120400,75700926500,21700,21650,21700,21650,2207
|
|
20241030,120300,75653123800,21650,21700,21700,21650,1031
|
|
20241030,120200,75630753350,21650,21650,21700,21650,3916
|
|
20241030,120100,75545935450,21650,21650,21700,21650,1811
|
|
20241030,120000,75506719500,21700,21650,21700,21650,6594
|
|
20241030,115900,75363947100,21700,21700,21700,21650,6790
|
|
20241030,115800,75216937650,21700,21650,21700,21650,954
|
|
20241030,115700,75196240100,21700,21650,21700,21650,1375
|
|
20241030,115600,75166460050,21650,21650,21700,21650,760
|
|
20241030,115500,75149999550,21650,21650,21700,21650,2032
|
|
20241030,115400,75105984900,21650,21650,21700,21650,983
|
|
20241030,115300,75084697550,21700,21650,21700,21650,480
|
|
20241030,115200,75074300500,21700,21700,21700,21650,7373
|
|
20241030,115100,74914649250,21700,21700,21700,21650,538
|
|
20241030,115000,74902983050,21650,21700,21700,21650,3405
|
|
20241030,114900,74829216050,21700,21700,21700,21650,2915
|
|
20241030,114800,74765977350,21700,21700,21700,21650,6977
|
|
20241030,114700,74614605050,21650,21650,21700,21650,1430
|
|
20241030,114600,74583591200,21700,21650,21700,21650,2277
|
|
20241030,114500,74534262400,21600,21650,21700,21600,2008
|
|
20241030,114400,74490799150,21700,21650,21700,21650,485
|
|
20241030,114300,74480288850,21600,21700,21700,21600,11268
|
|
20241030,114200,74236343700,21650,21700,21700,21650,4704
|
|
20241030,114100,74134497150,21650,21650,21700,21650,1006
|
|
20241030,114000,74112696900,21700,21700,21700,21650,4059
|
|
20241030,113900,74024622300,21700,21550,21700,21550,56176
|
|
20241030,113800,72810147600,21550,21550,21600,21550,6789
|
|
20241030,113700,72663769250,21600,21600,21600,21500,41398
|
|
20241030,113600,71771605600,21600,21550,21600,21550,44613
|
|
20241030,113500,70810156150,21550,21600,21600,21550,2840
|
|
20241030,113400,70748908450,21550,21550,21600,21550,3049
|
|
20241030,113300,70683154150,21550,21550,21600,21550,4366
|
|
20241030,113200,70589035900,21600,21600,21600,21550,5587
|
|
20241030,113100,70468592500,21550,21550,21600,21550,3282
|
|
20241030,113000,70397832500,21550,21600,21600,21550,6002
|
|
20241030,112900,70268461400,21600,21600,21600,21550,1787
|
|
20241030,112800,70229902350,21550,21550,21600,21550,4936
|
|
20241030,112700,70123443000,21600,21600,21600,21550,5330
|
|
20241030,112600,70008406200,21550,21550,21600,21550,3788
|
|
20241030,112500,69926720850,21600,21550,21600,21550,4918
|
|
20241030,112400,69820587700,21600,21550,21600,21550,5397
|
|
20241030,112300,69704257050,21550,21600,21600,21550,2453
|
|
20241030,112200,69651369850,21550,21600,21600,21550,1800
|
|
20241030,112100,69612573200,21600,21600,21600,21550,2053
|
|
20241030,112000,69568259600,21600,21600,21650,21550,4482
|
|
20241030,111900,69471457650,21600,21650,21650,21550,29728
|
|
20241030,111800,68829342950,21650,21600,21650,21600,2747
|
|
20241030,111700,68769968250,21600,21650,21650,21600,2139
|
|
20241030,111600,68723716100,21650,21650,21650,21600,4829
|
|
20241030,111500,68619369050,21650,21650,21650,21600,5822
|
|
20241030,111400,68493458750,21600,21650,21650,21600,2076
|
|
20241030,111300,68448600050,21600,21650,21650,21600,2215
|
|
20241030,111200,68400735350,21600,21600,21650,21600,2074
|
|
20241030,111100,68355897100,21600,21650,21650,21600,2812
|
|
20241030,111000,68295093600,21650,21600,21650,21600,2343
|
|
20241030,110900,68244452200,21650,21600,21650,21600,2991
|
|
20241030,110800,68179777700,21600,21650,21650,21600,8710
|
|
20241030,110700,67991228400,21650,21650,21700,21650,976
|
|
20241030,110600,67970074850,21650,21650,21700,21650,2271
|
|
20241030,110500,67920902300,21650,21700,21700,21650,7033
|
|
20241030,110400,67768597750,21700,21700,21700,21650,1673
|
|
20241030,110300,67732344800,21650,21700,21700,21650,3051
|
|
20241030,110200,67666286050,21650,21600,21650,21600,9073
|
|
20241030,110100,67469933550,21650,21650,21700,21600,28545
|
|
20241030,110000,66852958000,21650,21650,21700,21600,5037
|
|
20241030,105900,66743906500,21650,21650,21700,21600,4550
|
|
20241030,105800,66645418550,21650,21650,21650,21600,5163
|
|
20241030,105700,66533659900,21650,21650,21650,21600,2609
|
|
20241030,105600,66477265800,21650,21650,21700,21600,4355
|
|
20241030,105500,66383039550,21650,21650,21700,21600,10285
|
|
20241030,105400,66160423100,21600,21650,21650,21600,4876
|
|
20241030,105300,66054987650,21650,21650,21650,21600,3105
|
|
20241030,105200,65987854100,21600,21650,21650,21600,4508
|
|
20241030,105100,65890343550,21600,21600,21650,21600,2755
|
|
20241030,105000,65830761850,21650,21700,21700,21600,32054
|
|
20241030,104900,65137287700,21650,21650,21700,21650,3912
|
|
20241030,104800,65052585000,21700,21650,21700,21650,2457
|
|
20241030,104700,64999382800,21700,21650,21700,21600,7611
|
|
20241030,104600,64834599150,21600,21600,21650,21600,9187
|
|
20241030,104500,64635793950,21650,21600,21650,21600,4619
|
|
20241030,104400,64535901100,21650,21600,21650,21600,6406
|
|
20241030,104300,64397492800,21600,21700,21700,21600,6977
|
|
20241030,104200,64246544000,21650,21700,21700,21650,30509
|
|
20241030,104100,63585957800,21700,21650,21700,21650,5211
|
|
20241030,104000,63473121150,21700,21650,21700,21650,11105
|
|
20241030,103900,63232686100,21650,21650,21700,21650,5754
|
|
20241030,103800,63108078500,21650,21650,21700,21650,5405
|
|
20241030,103700,62991051300,21650,21650,21700,21650,10780
|
|
20241030,103600,62757658650,21650,21650,21700,21650,46039
|
|
20241030,103500,61760904000,21650,21650,21700,21650,25036
|
|
20241030,103400,61218854650,21650,21700,21750,21650,58265
|
|
20241030,103300,59954511950,21700,21750,21750,21700,3225
|
|
20241030,103200,59884478500,21700,21750,21750,21700,8002
|
|
20241030,103100,59710639450,21750,21750,21800,21750,11042
|
|
20241030,103000,59470365900,21750,21800,21850,21750,11736
|
|
20241030,102900,59214599400,21800,21750,21800,21750,17116
|
|
20241030,102800,58841549650,21750,21750,21750,21700,14185
|
|
20241030,102700,58533143900,21750,21750,21800,21700,6077
|
|
20241030,102600,58400997800,21800,21750,21800,21750,10341
|
|
20241030,102500,58175860000,21750,21750,21800,21700,12556
|
|
20241030,102400,57902855450,21800,21800,21800,21700,76057
|
|
20241030,102300,56247641600,21800,21800,21850,21800,17707
|
|
20241030,102200,55861605650,21800,21800,21850,21800,8937
|
|
20241030,102100,55666751250,21800,21850,21900,21800,21934
|
|
20241030,102000,55187632550,21850,21900,21900,21850,27162
|
|
20241030,101900,54594085200,21900,21850,21900,21850,9369
|
|
20241030,101800,54389266050,21850,21900,21900,21850,7028
|
|
20241030,101700,54235379250,21900,21900,21900,21850,16992
|
|
20241030,101600,53863358650,21900,21900,21900,21850,9192
|
|
20241030,101500,53662068450,21850,21900,21950,21850,9078
|
|
20241030,101400,53463312450,21900,21850,21900,21850,22312
|
|
20241030,101300,52974701400,21900,21900,21900,21850,12445
|
|
20241030,101200,52702209900,21850,21850,21900,21850,8922
|
|
20241030,101100,52506906500,21900,21900,21950,21850,18230
|
|
20241030,101000,52107936700,21900,22000,22000,21900,66438
|
|
20241030,100900,50650637250,21950,22000,22000,21950,11220
|
|
20241030,100800,50403871500,22000,21950,22000,21900,33393
|
|
20241030,100700,49670817850,21900,21950,21950,21900,33021
|
|
20241030,100600,48946062800,21950,21900,21950,21900,27978
|
|
20241030,100500,48332057250,21950,21850,21950,21850,43867
|
|
20241030,100400,47371320700,21900,21900,21900,21850,8478
|
|
20241030,100300,47185837700,21900,21850,21900,21800,5868
|
|
20241030,100200,47057532700,21850,21900,21900,21800,157234
|
|
20241030,100100,43616061800,21900,21850,21900,21850,14767
|
|
20241030,100000,43292726900,21900,21900,21900,21850,11079
|
|
20241030,095900,43050255250,21900,21800,21900,21800,77375
|
|
20241030,095800,41359023800,21850,21800,21850,21800,9081
|
|
20241030,095700,41160665650,21850,21850,21850,21800,8868
|
|
20241030,095600,40966979500,21850,21850,21850,21800,5860
|
|
20241030,095500,40839050700,21800,21850,21850,21800,2939
|
|
20241030,095400,40774936150,21850,21800,21850,21750,20250
|
|
20241030,095300,40333345700,21800,21800,21800,21750,3126
|
|
20241030,095200,40265245100,21750,21800,21800,21750,6001
|
|
20241030,095100,40134562000,21800,21700,21800,21700,16214
|
|
20241030,095000,39782011150,21700,21700,21750,21650,15117
|
|
20241030,094900,39454050850,21700,21750,21750,21700,17688
|
|
20241030,094800,39070096450,21750,21850,21850,21700,54528
|
|
20241030,094700,37882334900,21850,21800,21850,21800,7722
|
|
20241030,094600,37713761550,21800,21850,21850,21800,12888
|
|
20241030,094500,37432292450,21850,21850,21850,21800,11998
|
|
20241030,094400,37170270700,21800,21750,21850,21750,35719
|
|
20241030,094300,36391657050,21800,21800,21800,21750,10127
|
|
20241030,094200,36171155950,21800,21750,21800,21750,6903
|
|
20241030,094100,36020831950,21800,21750,21800,21700,47102
|
|
20241030,094000,34996077250,21750,21700,21750,21700,10141
|
|
20241030,093900,34775535750,21750,21700,21750,21700,5159
|
|
20241030,093800,34663472050,21700,21750,21750,21700,3290
|
|
20241030,093700,34591987950,21750,21650,21750,21650,28477
|
|
20241030,093600,33974246000,21700,21650,21700,21650,6849
|
|
20241030,093500,33825853100,21650,21700,21700,21600,18352
|
|
20241030,093400,33428489450,21650,21700,21700,21650,10387
|
|
20241030,093300,33203218950,21700,21700,21700,21650,28790
|
|
20241030,093200,32579827850,21650,21650,21700,21650,5613
|
|
20241030,093100,32458129300,21650,21700,21750,21650,22331
|
|
20241030,093000,31973508500,21700,21700,21750,21700,7055
|
|
20241030,092900,31820117450,21750,21750,21750,21700,6085
|
|
20241030,092800,31687919550,21750,21750,21750,21650,29762
|
|
20241030,092700,31041497650,21750,21700,21750,21650,45068
|
|
20241030,092600,30062825950,21650,21650,21700,21600,59766
|
|
20241030,092500,28769060000,21650,21550,21650,21500,30170
|
|
20241030,092400,28117699750,21500,21550,21600,21500,36964
|
|
20241030,092300,27321109700,21600,21600,21600,21550,3141
|
|
20241030,092200,27253311450,21550,21600,21600,21550,8395
|
|
20241030,092100,27072192550,21600,21450,21600,21450,51527
|
|
20241030,092000,25964102100,21500,21450,21500,21450,30557
|
|
20241030,091900,25308600000,21450,21500,21500,21450,41272
|
|
20241030,091800,24423208600,21450,21500,21500,21450,27325
|
|
20241030,091700,23837012050,21450,21500,21550,21450,18246
|
|
20241030,091600,23444755400,21500,21500,21550,21500,40482
|
|
20241030,091500,22574330350,21500,21600,21600,21500,45371
|
|
20241030,091400,21597370150,21600,21600,21600,21550,11430
|
|
20241030,091300,21350604450,21600,21450,21600,21450,95483
|
|
20241030,091200,19296279700,21450,21450,21500,21450,17089
|
|
20241030,091100,18929552750,21450,21500,21500,21450,33926
|
|
20241030,091000,18201724000,21450,21450,21500,21450,28947
|
|
20241030,090900,17580428000,21450,21500,21500,21450,21501
|
|
20241030,090800,17118774250,21450,21550,21550,21450,75649
|
|
20241030,090700,15491641250,21500,21450,21550,21400,83620
|
|
20241030,090600,13696674000,21450,21500,21550,21450,65137
|
|
20241030,090500,12297540550,21500,21600,21600,21500,111111
|
|
20241030,090400,9905289750,21600,21650,21700,21550,91875
|
|
20241030,090300,7919417400,21700,21750,21800,21650,36727
|
|
20241030,090200,7121600750,21800,21750,21800,21700,25214
|
|
20241030,090100,6573072600,21750,21700,21800,21550,113577
|
|
20241030,090000,4113693150,21750,21850,21850,21700,187536
|