577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,183300,2104377650,37350,37350,37350,37350,0
|
|
20241028,183200,2104377650,37350,37350,37350,37350,0
|
|
20241028,183100,2104377650,37350,37350,37350,37350,0
|
|
20241028,183000,2104377650,37350,37350,37350,37350,0
|
|
20241028,182900,2104377650,37350,37350,37350,37350,0
|
|
20241028,182800,2104377650,37350,37350,37350,37350,0
|
|
20241028,182700,2104377650,37350,37350,37350,37350,0
|
|
20241028,182600,2104377650,37350,37350,37350,37350,0
|
|
20241028,182500,2104377650,37350,37350,37350,37350,0
|
|
20241028,182400,2104377650,37350,37350,37350,37350,0
|
|
20241028,182300,2104377650,37350,37350,37350,37350,0
|
|
20241028,182200,2104377650,37350,37350,37350,37350,0
|
|
20241028,182100,2104377650,37350,37350,37350,37350,0
|
|
20241028,182000,2104377650,37350,37350,37350,37350,0
|
|
20241028,181900,2104377650,37350,37350,37350,37350,0
|
|
20241028,181800,2104377650,37350,37350,37350,37350,0
|
|
20241028,181700,2104377650,37350,37350,37350,37350,0
|
|
20241028,181600,2104377650,37350,37350,37350,37350,0
|
|
20241028,181500,2104377650,37350,37350,37350,37350,0
|
|
20241028,181400,2104377650,37350,37350,37350,37350,0
|
|
20241028,181300,2104377650,37350,37350,37350,37350,0
|
|
20241028,181200,2104377650,37350,37350,37350,37350,0
|
|
20241028,181100,2104377650,37350,37350,37350,37350,0
|
|
20241028,181000,2104377650,37350,37350,37350,37350,0
|
|
20241028,180900,2104377650,37350,37350,37350,37350,0
|
|
20241028,180800,2104377650,37350,37350,37350,37350,0
|
|
20241028,180700,2104377650,37350,37350,37350,37350,0
|
|
20241028,180600,2104377650,37350,37350,37350,37350,0
|
|
20241028,180500,2104377650,37350,37350,37350,37350,0
|
|
20241028,180400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,180300,2104377650,37350,37350,37350,37350,0
|
|
20241028,180200,2104377650,37350,37350,37350,37350,0
|
|
20241028,180100,2104377650,37350,37350,37350,37350,0
|
|
20241028,180000,2104377650,37350,37350,37350,37350,0
|
|
20241028,175900,2104377650,37350,37350,37350,37350,0
|
|
20241028,175800,2104377650,37350,37350,37350,37350,0
|
|
20241028,175700,2104377650,37350,37350,37350,37350,0
|
|
20241028,175600,2104377650,37350,37350,37350,37350,0
|
|
20241028,175500,2104377650,37350,37350,37350,37350,0
|
|
20241028,175400,2104377650,37350,37350,37350,37350,0
|
|
20241028,175300,2104377650,37350,37350,37350,37350,0
|
|
20241028,175200,2104377650,37350,37350,37350,37350,0
|
|
20241028,175100,2104377650,37350,37350,37350,37350,0
|
|
20241028,175000,2104377650,37350,37350,37350,37350,0
|
|
20241028,174900,2104377650,37350,37350,37350,37350,0
|
|
20241028,174800,2104377650,37350,37350,37350,37350,0
|
|
20241028,174700,2104377650,37350,37350,37350,37350,0
|
|
20241028,174600,2104377650,37350,37350,37350,37350,0
|
|
20241028,174500,2104377650,37350,37350,37350,37350,0
|
|
20241028,174400,2104377650,37350,37350,37350,37350,0
|
|
20241028,174300,2104377650,37350,37350,37350,37350,0
|
|
20241028,174200,2104377650,37350,37350,37350,37350,0
|
|
20241028,174100,2104377650,37350,37350,37350,37350,0
|
|
20241028,174000,2104377650,37350,37350,37350,37350,0
|
|
20241028,173900,2104377650,37350,37350,37350,37350,0
|
|
20241028,173800,2104377650,37350,37350,37350,37350,0
|
|
20241028,173700,2104377650,37350,37350,37350,37350,0
|
|
20241028,173600,2104377650,37350,37350,37350,37350,0
|
|
20241028,173500,2104377650,37350,37350,37350,37350,0
|
|
20241028,173400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,173300,2104377650,37350,37350,37350,37350,0
|
|
20241028,173200,2104377650,37350,37350,37350,37350,0
|
|
20241028,173100,2104377650,37350,37350,37350,37350,0
|
|
20241028,173000,2104377650,37350,37350,37350,37350,0
|
|
20241028,172900,2104377650,37350,37350,37350,37350,0
|
|
20241028,172800,2104377650,37350,37350,37350,37350,0
|
|
20241028,172700,2104377650,37350,37350,37350,37350,0
|
|
20241028,172600,2104377650,37350,37350,37350,37350,0
|
|
20241028,172500,2104377650,37350,37350,37350,37350,0
|
|
20241028,172400,2104377650,37350,37350,37350,37350,0
|
|
20241028,172300,2104377650,37350,37350,37350,37350,0
|
|
20241028,172200,2104377650,37350,37350,37350,37350,0
|
|
20241028,172100,2104377650,37350,37350,37350,37350,0
|
|
20241028,172000,2104377650,37350,37350,37350,37350,0
|
|
20241028,171900,2104377650,37350,37350,37350,37350,0
|
|
20241028,171800,2104377650,37350,37350,37350,37350,0
|
|
20241028,171700,2104377650,37350,37350,37350,37350,0
|
|
20241028,171600,2104377650,37350,37350,37350,37350,0
|
|
20241028,171500,2104377650,37350,37350,37350,37350,0
|
|
20241028,171400,2104377650,37350,37350,37350,37350,0
|
|
20241028,171300,2104377650,37350,37350,37350,37350,0
|
|
20241028,171200,2104377650,37350,37350,37350,37350,0
|
|
20241028,171100,2104377650,37350,37350,37350,37350,0
|
|
20241028,171000,2104377650,37350,37350,37350,37350,0
|
|
20241028,170900,2104377650,37350,37350,37350,37350,0
|
|
20241028,170800,2104377650,37350,37350,37350,37350,0
|
|
20241028,170700,2104377650,37350,37350,37350,37350,0
|
|
20241028,170600,2104377650,37350,37350,37350,37350,0
|
|
20241028,170500,2104377650,37350,37350,37350,37350,0
|
|
20241028,170400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,170300,2104377650,37350,37350,37350,37350,0
|
|
20241028,170200,2104377650,37350,37350,37350,37350,0
|
|
20241028,170100,2104377650,37350,37350,37350,37350,0
|
|
20241028,170000,2104377650,37350,37350,37350,37350,0
|
|
20241028,165900,2104377650,37350,37350,37350,37350,0
|
|
20241028,165800,2104377650,37350,37350,37350,37350,0
|
|
20241028,165700,2104377650,37350,37350,37350,37350,0
|
|
20241028,165600,2104377650,37350,37350,37350,37350,0
|
|
20241028,165500,2104377650,37350,37350,37350,37350,0
|
|
20241028,165400,2104377650,37350,37350,37350,37350,0
|
|
20241028,165300,2104377650,37350,37350,37350,37350,0
|
|
20241028,165200,2104377650,37350,37350,37350,37350,0
|
|
20241028,165100,2104377650,37350,37350,37350,37350,0
|
|
20241028,165000,2104377650,37350,37350,37350,37350,0
|
|
20241028,164900,2104377650,37350,37350,37350,37350,0
|
|
20241028,164800,2104377650,37350,37350,37350,37350,0
|
|
20241028,164700,2104377650,37350,37350,37350,37350,0
|
|
20241028,164600,2104377650,37350,37350,37350,37350,0
|
|
20241028,164500,2104377650,37350,37350,37350,37350,0
|
|
20241028,164400,2104377650,37350,37350,37350,37350,0
|
|
20241028,164300,2104377650,37350,37350,37350,37350,0
|
|
20241028,164200,2104377650,37350,37350,37350,37350,0
|
|
20241028,164100,2104377650,37350,37350,37350,37350,0
|
|
20241028,164000,2104377650,37350,37350,37350,37350,0
|
|
20241028,163900,2104377650,37350,37350,37350,37350,0
|
|
20241028,163800,2104377650,37350,37350,37350,37350,0
|
|
20241028,163700,2104377650,37350,37350,37350,37350,0
|
|
20241028,163600,2104377650,37350,37350,37350,37350,0
|
|
20241028,163500,2104377650,37350,37350,37350,37350,0
|
|
20241028,163400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,163300,2104377650,37350,37350,37350,37350,0
|
|
20241028,163200,2104377650,37350,37350,37350,37350,0
|
|
20241028,163100,2104377650,37350,37350,37350,37350,0
|
|
20241028,163000,2104377650,37350,37350,37350,37350,0
|
|
20241028,162900,2104377650,37350,37350,37350,37350,0
|
|
20241028,162800,2104377650,37350,37350,37350,37350,0
|
|
20241028,162700,2104377650,37350,37350,37350,37350,0
|
|
20241028,162600,2104377650,37350,37350,37350,37350,0
|
|
20241028,162500,2104377650,37350,37350,37350,37350,0
|
|
20241028,162400,2104377650,37350,37350,37350,37350,0
|
|
20241028,162300,2104377650,37350,37350,37350,37350,0
|
|
20241028,162200,2104377650,37350,37350,37350,37350,0
|
|
20241028,162100,2104377650,37350,37350,37350,37350,0
|
|
20241028,162000,2104377650,37350,37350,37350,37350,0
|
|
20241028,161900,2104377650,37350,37350,37350,37350,0
|
|
20241028,161800,2104377650,37350,37350,37350,37350,0
|
|
20241028,161700,2104377650,37350,37350,37350,37350,0
|
|
20241028,161600,2104377650,37350,37350,37350,37350,0
|
|
20241028,161500,2104377650,37350,37350,37350,37350,0
|
|
20241028,161400,2104377650,37350,37350,37350,37350,0
|
|
20241028,161300,2104377650,37350,37350,37350,37350,0
|
|
20241028,161200,2104377650,37350,37350,37350,37350,0
|
|
20241028,161100,2104377650,37350,37350,37350,37350,0
|
|
20241028,161000,2104377650,37350,37350,37350,37350,0
|
|
20241028,160900,2104377650,37350,37350,37350,37350,0
|
|
20241028,160800,2104377650,37350,37350,37350,37350,0
|
|
20241028,160700,2104377650,37350,37350,37350,37350,0
|
|
20241028,160600,2104377650,37350,37350,37350,37350,0
|
|
20241028,160500,2104377650,37350,37350,37350,37350,0
|
|
20241028,160400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,160300,2104377650,37350,37350,37350,37350,0
|
|
20241028,160200,2104377650,37350,37350,37350,37350,0
|
|
20241028,160100,2104377650,37350,37350,37350,37350,0
|
|
20241028,160000,2104377650,37350,37350,37350,37350,0
|
|
20241028,155900,2104377650,37350,37350,37350,37350,0
|
|
20241028,155800,2104377650,37350,37350,37350,37350,0
|
|
20241028,155700,2104377650,37350,37350,37350,37350,0
|
|
20241028,155600,2104377650,37350,37350,37350,37350,0
|
|
20241028,155500,2104377650,37350,37350,37350,37350,0
|
|
20241028,155400,2104377650,37350,37350,37350,37350,0
|
|
20241028,155300,2104377650,37350,37350,37350,37350,0
|
|
20241028,155200,2104377650,37350,37350,37350,37350,0
|
|
20241028,155100,2104377650,37350,37350,37350,37350,0
|
|
20241028,155000,2104377650,37350,37350,37350,37350,0
|
|
20241028,154900,2104377650,37350,37350,37350,37350,0
|
|
20241028,154800,2104377650,37350,37350,37350,37350,0
|
|
20241028,154700,2104377650,37350,37350,37350,37350,0
|
|
20241028,154600,2104377650,37350,37350,37350,37350,0
|
|
20241028,154500,2104377650,37350,37350,37350,37350,0
|
|
20241028,154400,2104377650,37350,37350,37350,37350,0
|
|
20241028,154300,2104377650,37350,37350,37350,37350,0
|
|
20241028,154200,2104377650,37350,37350,37350,37350,0
|
|
20241028,154100,2104377650,37350,37350,37350,37350,0
|
|
20241028,154000,2104377650,37350,37350,37350,37350,0
|
|
20241028,153900,2104377650,37350,37350,37350,37350,0
|
|
20241028,153800,2104377650,37350,37350,37350,37350,0
|
|
20241028,153700,2104377650,37350,37350,37350,37350,0
|
|
20241028,153600,2104377650,37350,37350,37350,37350,0
|
|
20241028,153500,2104377650,37350,37350,37350,37350,0
|
|
20241028,153400,2104377650,37350,37350,37350,37350,5281
|
|
20241028,153300,2104377650,37350,37350,37350,37350,0
|
|
20241028,153200,2104377650,37350,37350,37350,37350,0
|
|
20241028,153100,2104377650,37350,37350,37350,37350,0
|
|
20241028,153000,2104377650,37350,37350,37350,37350,5281
|
|
20241028,152900,1907132300,37250,37250,37250,37250,0
|
|
20241028,152800,1907132300,37250,37250,37250,37250,0
|
|
20241028,152700,1907132300,37250,37250,37250,37250,0
|
|
20241028,152600,1907132300,37250,37250,37250,37250,0
|
|
20241028,152500,1907132300,37250,37250,37250,37250,0
|
|
20241028,152400,1907132300,37250,37250,37250,37250,0
|
|
20241028,152300,1907132300,37250,37250,37250,37250,0
|
|
20241028,152200,1907132300,37250,37250,37250,37250,0
|
|
20241028,152100,1907132300,37250,37250,37250,37250,0
|
|
20241028,152000,1907132300,37250,37250,37250,37250,0
|
|
20241028,151900,1907132300,37250,37200,37250,37200,647
|
|
20241028,151800,1883058900,37100,37100,37100,37100,1161
|
|
20241028,151700,1839985800,37100,37050,37100,37050,275
|
|
20241028,151600,1829797000,37050,37150,37150,37050,429
|
|
20241028,151500,1813890650,37200,37050,37200,37050,1168
|
|
20241028,151400,1770613300,37050,37100,37100,37050,393
|
|
20241028,151300,1756042900,37100,37250,37250,37100,548
|
|
20241028,151200,1735688800,37200,37350,37350,37200,169
|
|
20241028,151100,1729385150,37350,37350,37350,37350,160
|
|
20241028,151000,1723409150,37350,37350,37350,37250,222
|
|
20241028,150900,1715125050,37350,37400,37400,37300,178
|
|
20241028,150800,1708475350,37400,37350,37400,37350,296
|
|
20241028,150700,1697416100,37350,37350,37350,37350,75
|
|
20241028,150600,1694614850,37200,37350,37350,37200,315
|
|
20241028,150500,1682879700,37350,37350,37350,37300,166
|
|
20241028,150400,1676679700,37300,37350,37350,37300,85
|
|
20241028,150300,1673505600,37250,37350,37350,37250,229
|
|
20241028,150200,1664961750,37350,37350,37350,37350,88
|
|
20241028,150100,1661674950,37350,37350,37350,37350,128
|
|
20241028,150000,1656894150,37350,37350,37350,37350,107
|
|
20241028,145900,1652897700,37250,37300,37300,37250,147
|
|
20241028,145800,1647414850,37300,37300,37300,37300,16
|
|
20241028,145700,1646818050,37300,37300,37300,37300,147
|
|
20241028,145600,1641334950,37300,37300,37300,37300,81
|
|
20241028,145500,1638313650,37300,37300,37300,37300,72
|
|
20241028,145400,1635628050,37300,37300,37300,37300,113
|
|
20241028,145300,1631413150,37300,37300,37300,37300,119
|
|
20241028,145200,1626974450,37300,37250,37300,37250,164
|
|
20241028,145100,1620860600,37300,37300,37300,37300,119
|
|
20241028,145000,1616421900,37300,37300,37300,37300,170
|
|
20241028,144900,1610080900,37300,37300,37300,37250,179
|
|
20241028,144800,1603406700,37250,37300,37300,37250,248
|
|
20241028,144700,1594162350,37300,37300,37300,37300,120
|
|
20241028,144600,1589686350,37300,37300,37300,37300,16
|
|
20241028,144500,1589089550,37300,37300,37300,37300,111
|
|
20241028,144400,1584949250,37300,37300,37300,37300,91
|
|
20241028,144300,1581554950,37300,37250,37300,37250,137
|
|
20241028,144200,1576451200,37250,37250,37250,37250,123
|
|
20241028,144100,1571869450,37300,37300,37300,37300,116
|
|
20241028,144000,1567542650,37250,37300,37300,37250,126
|
|
20241028,143900,1562842900,37300,37300,37300,37300,97
|
|
20241028,143800,1559224800,37300,37300,37300,37200,155
|
|
20241028,143700,1553444800,37300,37300,37300,37300,71
|
|
20241028,143600,1550796500,37300,37300,37300,37300,155
|
|
20241028,143500,1545015000,37300,37300,37300,37300,21
|
|
20241028,143400,1544231700,37300,37250,37300,37150,127
|
|
20241028,143300,1539496600,37300,37300,37300,37300,78
|
|
20241028,143200,1536587200,37300,37200,37300,37200,146
|
|
20241028,143100,1531141500,37250,37250,37250,37250,91
|
|
20241028,143000,1527751750,37250,37200,37250,37200,146
|
|
20241028,142900,1522316250,37250,37250,37250,37250,146
|
|
20241028,142800,1516877750,37250,37300,37300,37200,140
|
|
20241028,142700,1511659200,37300,37300,37300,37300,92
|
|
20241028,142600,1508227600,37250,37250,37250,37250,129
|
|
20241028,142500,1503422350,37250,37250,37250,37200,114
|
|
20241028,142400,1499176350,37250,37150,37250,37050,41
|
|
20241028,142300,1497655700,37200,37250,37250,37200,221
|
|
20241028,142200,1489424400,37250,37200,37250,37200,11
|
|
20241028,142100,1489014700,37300,37250,37300,37250,121
|
|
20241028,142000,1484507400,37250,37250,37250,37250,134
|
|
20241028,141900,1479515900,37250,37250,37250,37250,128
|
|
20241028,141800,1474747900,37200,37250,37250,37200,115
|
|
20241028,141700,1470465300,37250,37250,37250,37250,102
|
|
20241028,141600,1466665800,37250,37200,37250,37200,122
|
|
20241028,141500,1462124550,37200,37200,37200,37200,99
|
|
20241028,141400,1458441750,37200,37150,37200,37150,1366
|
|
20241028,141300,1407631700,37150,37150,37200,37150,184
|
|
20241028,141200,1400794100,37150,37150,37150,37150,130
|
|
20241028,141100,1395964600,37000,37150,37150,37000,156
|
|
20241028,141000,1390173100,37100,37150,37150,37100,37
|
|
20241028,140900,1388798650,37150,37100,37150,37100,309
|
|
20241028,140800,1377320800,37100,37000,37150,36950,766
|
|
20241028,140700,1348945050,37000,37000,37000,37000,116
|
|
20241028,140600,1344653050,37000,37000,37000,37000,112
|
|
20241028,140500,1340509050,37000,37000,37000,37000,117
|
|
20241028,140400,1336180050,37000,37000,37000,37000,122
|
|
20241028,140300,1331666050,37000,36950,37000,36950,203
|
|
20241028,140200,1324160050,36950,37000,37000,36950,219
|
|
20241028,140100,1316061450,37000,37000,37000,37000,119
|
|
20241028,140000,1311658450,37000,37000,37000,37000,0
|
|
20241028,135900,1311658450,37000,37000,37000,37000,1
|
|
20241028,135800,1311621450,37000,37000,37000,37000,11
|
|
20241028,135700,1311214450,37000,37000,37000,36950,27
|
|
20241028,135600,1310216250,37000,37000,37000,37000,0
|
|
20241028,135500,1310216250,37000,37000,37000,37000,41
|
|
20241028,135400,1308699250,37000,37000,37000,37000,0
|
|
20241028,135300,1308699250,37000,37000,37000,37000,1
|
|
20241028,135200,1308662250,37000,37000,37000,37000,1
|
|
20241028,135100,1308625250,37000,36950,37000,36950,202
|
|
20241028,135000,1301159350,37000,37000,37000,37000,1
|
|
20241028,134900,1301122350,37000,37000,37000,37000,31
|
|
20241028,134800,1299975350,37000,37000,37000,37000,1
|
|
20241028,134700,1299938350,37000,37000,37000,37000,0
|
|
20241028,134600,1299938350,37000,37000,37000,37000,1
|
|
20241028,134500,1299901350,37000,37000,37000,37000,2
|
|
20241028,134400,1299827350,37000,37000,37000,37000,30
|
|
20241028,134300,1298717350,37000,37000,37000,37000,140
|
|
20241028,134200,1293537350,37000,37000,37000,37000,276
|
|
20241028,134100,1283325350,37000,37050,37050,37000,164
|
|
20241028,134000,1277257300,37050,36950,37050,36950,858
|
|
20241028,133900,1245532250,36950,36950,36950,36950,141
|
|
20241028,133800,1240322300,36900,36900,36900,36900,379
|
|
20241028,133700,1226337200,36900,36900,36900,36900,170
|
|
20241028,133600,1220064200,36900,36850,36900,36850,304
|
|
20241028,133500,1208860300,36850,36850,36850,36850,21
|
|
20241028,133400,1208086450,36850,36850,36850,36850,0
|
|
20241028,133300,1208086450,36850,36850,36850,36850,0
|
|
20241028,133200,1208086450,36850,36800,36850,36800,291
|
|
20241028,133100,1197374100,36800,36800,36800,36800,111
|
|
20241028,133000,1193289300,36800,36800,36800,36800,31
|
|
20241028,132900,1192148500,36800,36800,36800,36800,2
|
|
20241028,132800,1192074900,36800,36800,36800,36800,0
|
|
20241028,132700,1192074900,36800,36800,36800,36800,1
|
|
20241028,132600,1192038100,36800,36800,36800,36800,1
|
|
20241028,132500,1192001300,36800,36800,36800,36800,3
|
|
20241028,132400,1191890900,36800,36800,36800,36800,0
|
|
20241028,132300,1191890900,36800,36800,36800,36800,2
|
|
20241028,132200,1191817300,36800,36800,36800,36800,1
|
|
20241028,132100,1191780500,36800,36800,36800,36800,0
|
|
20241028,132000,1191780500,36800,36800,36800,36800,1
|
|
20241028,131900,1191743700,36800,36800,36800,36800,121
|
|
20241028,131800,1187290900,36800,36850,36850,36800,70
|
|
20241028,131700,1184713400,36850,36850,36850,36850,1
|
|
20241028,131600,1184676550,36850,36850,36850,36850,2
|
|
20241028,131500,1184602850,36850,36850,36850,36850,23
|
|
20241028,131400,1183755300,36850,36850,36850,36800,483
|
|
20241028,131300,1165964900,36750,36850,36850,36750,328
|
|
20241028,131200,1153906800,36800,36800,36800,36800,868
|
|
20241028,131100,1121964400,36800,36800,36800,36800,444
|
|
20241028,131000,1105625200,36800,36750,36800,36750,847
|
|
20241028,130900,1074477950,36750,36750,36750,36750,2
|
|
20241028,130800,1074404450,36750,36750,36750,36750,0
|
|
20241028,130700,1074404450,36750,36750,36750,36750,1
|
|
20241028,130600,1074367700,36700,36700,36700,36700,0
|
|
20241028,130500,1074367700,36700,36700,36700,36700,0
|
|
20241028,130400,1074367700,36700,36750,36750,36700,85
|
|
20241028,130300,1071244050,36750,36750,36750,36750,1
|
|
20241028,130200,1071207300,36750,36750,36750,36750,1
|
|
20241028,130100,1071170550,36750,36750,36750,36750,0
|
|
20241028,130000,1071170550,36750,36750,36750,36750,1
|
|
20241028,125900,1071133800,36750,36750,36750,36750,3
|
|
20241028,125800,1071023550,36750,36750,36750,36750,1
|
|
20241028,125700,1070986800,36750,36750,36750,36750,2
|
|
20241028,125600,1070913300,36700,36700,36700,36700,0
|
|
20241028,125500,1070913300,36700,36700,36700,36700,60
|
|
20241028,125400,1068711300,36750,36750,36750,36750,1
|
|
20241028,125300,1068674550,36750,36700,36750,36700,7
|
|
20241028,125200,1068417550,36650,36650,36650,36650,19
|
|
20241028,125100,1067721200,36750,36750,36750,36750,1
|
|
20241028,125000,1067684450,36750,36750,36750,36750,3
|
|
20241028,124900,1067574200,36800,36700,36800,36700,215
|
|
20241028,124800,1059679300,36600,36600,36600,36600,1480
|
|
20241028,124700,1005511300,36600,36600,36600,36600,1
|
|
20241028,124600,1005474700,36600,36600,36600,36600,66
|
|
20241028,124500,1003059100,36600,36600,36600,36600,0
|
|
20241028,124400,1003059100,36600,36600,36600,36600,21
|
|
20241028,124300,1002290500,36600,36550,36600,36500,2226
|
|
20241028,124200,920974650,36550,36550,36550,36550,214
|
|
20241028,124100,913152950,36550,36600,36600,36550,101
|
|
20241028,124000,909461350,36600,36600,36600,36600,334
|
|
20241028,123900,897236950,36600,36600,36600,36600,101
|
|
20241028,123800,893540350,36600,36600,36600,36600,2
|
|
20241028,123700,893467150,36550,36600,36600,36550,2
|
|
20241028,123600,893394000,36600,36600,36600,36600,1
|
|
20241028,123500,893357400,36600,36600,36600,36600,8
|
|
20241028,123400,893064600,36600,36600,36600,36600,2
|
|
20241028,123300,892991400,36600,36600,36600,36600,23
|
|
20241028,123200,892149600,36550,36550,36550,36550,115
|
|
20241028,123100,887946350,36500,36500,36500,36500,0
|
|
20241028,123000,887946350,36500,36500,36500,36500,441
|
|
20241028,122900,871849850,36500,36500,36550,36500,68
|
|
20241028,122800,869367600,36550,36550,36550,36550,3
|
|
20241028,122700,869257950,36550,36550,36550,36550,1
|
|
20241028,122600,869221400,36600,36600,36600,36600,1
|
|
20241028,122500,869184800,36600,36600,36600,36600,1
|
|
20241028,122400,869148200,36550,36550,36550,36550,0
|
|
20241028,122300,869148200,36550,36600,36600,36550,6
|
|
20241028,122200,868928850,36600,36600,36600,36600,60
|
|
20241028,122100,866732850,36600,36600,36600,36600,1
|
|
20241028,122000,866696250,36350,36450,36450,36350,253
|
|
20241028,121900,857487900,36500,36500,36500,36500,849
|
|
20241028,121800,826499400,36500,36550,36550,36500,115
|
|
20241028,121700,822301850,36600,36500,36600,36500,251
|
|
20241028,121600,813140250,36600,36600,36600,36600,1
|
|
20241028,121500,813103650,36500,36500,36500,36500,0
|
|
20241028,121400,813103650,36500,36550,36550,36500,23
|
|
20241028,121300,812264100,36600,36550,36600,36500,1107
|
|
20241028,121200,771841550,36600,36600,36600,36600,2
|
|
20241028,121100,771768350,36600,36800,36800,36600,272
|
|
20241028,121000,761812850,36650,36650,36650,36650,0
|
|
20241028,120900,761812850,36650,36650,36650,36650,0
|
|
20241028,120800,761812850,36650,36750,36750,36650,3
|
|
20241028,120700,761702750,36750,36750,36750,36750,1
|
|
20241028,120600,761666000,36800,36800,36800,36800,0
|
|
20241028,120500,761666000,36800,36800,36800,36800,0
|
|
20241028,120400,761666000,36800,36750,36800,36750,500
|
|
20241028,120300,743268800,36650,36650,36650,36650,30
|
|
20241028,120200,742169300,36650,36650,36650,36650,0
|
|
20241028,120100,742169300,36650,36700,36700,36650,2
|
|
20241028,120000,742095950,36750,36750,36750,36750,1
|
|
20241028,115900,742059200,36750,36750,36750,36750,0
|
|
20241028,115800,742059200,36750,36750,36750,36750,1
|
|
20241028,115700,742022450,36600,36600,36600,36600,0
|
|
20241028,115600,742022450,36600,36600,36600,36600,1
|
|
20241028,115500,741985850,36700,36550,36700,36550,51
|
|
20241028,115400,740114300,36500,36700,36700,36500,1400
|
|
20241028,115300,688959350,36800,36800,36800,36800,1
|
|
20241028,115200,688922550,36700,36700,36700,36700,0
|
|
20241028,115100,688922550,36700,36750,36750,36700,3
|
|
20241028,115000,688812350,36800,36800,36800,36800,1
|
|
20241028,114900,688775550,36700,36700,36700,36700,0
|
|
20241028,114800,688775550,36700,36750,36800,36700,3
|
|
20241028,114700,688665300,36700,36700,36700,36700,0
|
|
20241028,114600,688665300,36700,36700,36700,36700,1
|
|
20241028,114500,688628600,36700,36700,36700,36700,21
|
|
20241028,114400,687857900,36700,36700,36700,36700,1
|
|
20241028,114300,687821200,36700,36700,36700,36700,0
|
|
20241028,114200,687821200,36700,36700,36700,36700,0
|
|
20241028,114100,687821200,36700,36700,36700,36700,2
|
|
20241028,114000,687747800,36700,36700,36700,36700,1
|
|
20241028,113900,687711100,36700,36700,36700,36700,0
|
|
20241028,113800,687711100,36700,36800,36800,36700,2
|
|
20241028,113700,687637600,36650,36650,36650,36650,10
|
|
20241028,113600,687271100,36650,36700,36700,36600,511
|
|
20241028,113500,668554950,36800,36800,36800,36800,1
|
|
20241028,113400,668518150,36700,36700,36700,36700,1
|
|
20241028,113300,668481450,36600,36700,36700,36600,175
|
|
20241028,113200,662066450,36700,36700,36700,36700,1
|
|
20241028,113100,662029750,36700,36700,36700,36600,116
|
|
20241028,113000,657783200,36700,36700,36700,36700,0
|
|
20241028,112900,657783200,36700,36700,36700,36700,0
|
|
20241028,112800,657783200,36700,36700,36700,36700,3
|
|
20241028,112700,657673100,36800,36800,36800,36800,1
|
|
20241028,112600,657636300,36800,36800,36800,36800,0
|
|
20241028,112500,657636300,36800,36650,36800,36650,2
|
|
20241028,112400,657562850,36600,36650,36650,36600,140
|
|
20241028,112300,652434850,36650,36700,36700,36650,198
|
|
20241028,112200,645171300,36750,36750,36750,36750,1
|
|
20241028,112100,645134550,36750,36750,36750,36750,1
|
|
20241028,112000,645097800,36800,36750,36800,36750,2
|
|
20241028,111900,645024250,36700,36750,36750,36700,76
|
|
20241028,111800,642235000,36750,36800,36800,36750,3
|
|
20241028,111700,642124700,36850,36850,36850,36850,1
|
|
20241028,111600,642087850,36750,36750,36750,36750,0
|
|
20241028,111500,642087850,36750,36750,36750,36750,2
|
|
20241028,111400,642014350,36800,36800,36800,36800,102
|
|
20241028,111300,638260750,36800,36800,36800,36800,0
|
|
20241028,111200,638260750,36800,36800,36800,36800,0
|
|
20241028,111100,638260750,36800,36700,36800,36650,319
|
|
20241028,111000,626530100,36750,36750,36750,36750,1
|
|
20241028,110900,626493350,36750,36750,36750,36750,28
|
|
20241028,110800,625464350,36750,36750,36750,36750,20
|
|
20241028,110700,624729350,36750,36700,36750,36700,36
|
|
20241028,110600,623407600,36750,36750,36750,36750,20
|
|
20241028,110500,622672600,36750,36750,36750,36750,1
|
|
20241028,110400,622635850,36700,36750,36750,36700,2
|
|
20241028,110300,622562400,36650,36650,36650,36650,0
|
|
20241028,110200,622562400,36650,36650,36650,36650,8
|
|
20241028,110100,622269200,36650,36750,36750,36650,11
|
|
20241028,110000,621865850,36750,36750,36750,36750,0
|
|
20241028,105900,621865850,36750,36700,36750,36700,3
|
|
20241028,105800,621755700,36550,36550,36550,36550,0
|
|
20241028,105700,621755700,36550,36550,36550,36550,136
|
|
20241028,105600,616784900,36750,36600,36750,36600,26
|
|
20241028,105500,615833150,36700,36700,36700,36700,2
|
|
20241028,105400,615759750,36550,36550,36550,36550,1997
|
|
20241028,105300,542769400,36550,36550,36550,36550,19
|
|
20241028,105200,542074950,36500,36550,36600,36500,1073
|
|
20241028,105100,502898750,36550,36650,36650,36550,684
|
|
20241028,105000,477864150,36650,36700,36700,36650,104
|
|
20241028,104900,474048800,36650,36700,36700,36650,27
|
|
20241028,104800,473057950,36700,36700,36700,36700,3
|
|
20241028,104700,472947850,36650,36800,36800,36650,228
|
|
20241028,104600,464576350,36700,36850,36850,36700,421
|
|
20241028,104500,449119100,36850,36850,36850,36700,139
|
|
20241028,104400,444006800,36850,36850,36850,36850,31
|
|
20241028,104300,442864450,36800,36800,36800,36800,17
|
|
20241028,104200,442238850,36700,36700,36700,36700,0
|
|
20241028,104100,442238850,36700,36700,36700,36700,37
|
|
20241028,104000,440880950,36700,36700,36700,36650,41
|
|
20241028,103900,439377250,36700,36700,36700,36700,21
|
|
20241028,103800,438606550,36700,36700,36700,36700,26
|
|
20241028,103700,437652350,36600,36850,36900,36500,2670
|
|
20241028,103600,340023950,36900,36950,36950,36900,148
|
|
20241028,103500,334562700,36950,36950,36950,36950,20
|
|
20241028,103400,333823700,36950,36950,36950,36950,32
|
|
20241028,103300,332641300,36950,36950,36950,36950,1
|
|
20241028,103200,332604350,36950,37000,37000,36950,182
|
|
20241028,103100,325878650,37000,36950,37000,36950,2
|
|
20241028,103000,325804700,36950,37000,37000,36950,126
|
|
20241028,102900,321144000,37000,37000,37000,37000,27
|
|
20241028,102800,320145000,37000,37000,37000,37000,16
|
|
20241028,102700,319553000,36900,36950,36950,36900,16
|
|
20241028,102600,318962300,37000,37000,37000,37000,17
|
|
20241028,102500,318333300,36950,36950,36950,36950,10
|
|
20241028,102400,317963800,36900,36950,37000,36900,112
|
|
20241028,102300,313820900,37000,37000,37000,37000,16
|
|
20241028,102200,313228900,37000,36950,37000,36950,294
|
|
20241028,102100,302353800,36950,37000,37000,36950,120
|
|
20241028,102000,297913950,37000,37000,37000,36950,407
|
|
20241028,101900,282855000,37000,37200,37250,37000,84
|
|
20241028,101800,279740700,37200,37200,37200,37200,0
|
|
20241028,101700,279740700,37200,37200,37200,37200,26
|
|
20241028,101600,278773500,37200,37200,37200,37200,20
|
|
20241028,101500,278029500,37200,37200,37200,37200,27
|
|
20241028,101400,277025100,37200,37200,37200,37200,68
|
|
20241028,101300,274495500,37200,37200,37200,37200,0
|
|
20241028,101200,274495500,37200,37200,37200,37200,16
|
|
20241028,101100,273900300,37200,37200,37200,37200,42
|
|
20241028,101000,272337900,37250,37250,37250,37250,16
|
|
20241028,100900,271741900,37250,37250,37250,37250,1
|
|
20241028,100800,271704650,37250,37250,37250,37250,32
|
|
20241028,100700,270512650,37250,37250,37250,37250,3
|
|
20241028,100600,270400900,37250,37250,37250,37250,16
|
|
20241028,100500,269804900,37250,37250,37250,37250,16
|
|
20241028,100400,269208900,37250,37200,37250,37200,17
|
|
20241028,100300,268575700,37200,37200,37450,37200,73
|
|
20241028,100200,265856450,37200,37200,37200,37200,39
|
|
20241028,100100,264405650,37200,37200,37200,37200,11
|
|
20241028,100000,263996450,37200,37200,37200,37200,0
|
|
20241028,095900,263996450,37200,37200,37200,37200,0
|
|
20241028,095800,263996450,37200,37200,37200,37200,0
|
|
20241028,095700,263996450,37200,37200,37200,37200,32
|
|
20241028,095600,262806050,37200,37250,37250,37200,32
|
|
20241028,095500,261614850,37350,37350,37350,37350,9
|
|
20241028,095400,261278700,37350,37350,37350,37350,5
|
|
20241028,095300,261091950,37400,37300,37400,37300,133
|
|
20241028,095200,256124100,37300,37200,37300,37100,34
|
|
20241028,095100,254859900,37200,37100,37200,37100,135
|
|
20241028,095000,249841700,37200,37200,37200,37200,0
|
|
20241028,094900,249841700,37200,37150,37200,37150,303
|
|
20241028,094800,238585200,37150,37000,37150,37000,10
|
|
20241028,094700,238214450,37000,37000,37150,36950,29
|
|
20241028,094600,237138250,36950,37100,37100,36950,106
|
|
20241028,094500,233205800,37100,37100,37100,37100,0
|
|
20241028,094400,233205800,37100,37100,37100,37100,0
|
|
20241028,094300,233205800,37100,37050,37100,37050,504
|
|
20241028,094200,214532400,37100,36950,37100,36950,2
|
|
20241028,094100,214458350,37200,37000,37200,37000,1867
|
|
20241028,094000,145015150,37200,37200,37200,37200,11
|
|
20241028,093900,144605950,37300,37300,37300,37300,0
|
|
20241028,093800,144605950,37300,37100,37300,37100,100
|
|
20241028,093700,140881150,37100,37050,37100,37050,421
|
|
20241028,093600,125278100,37050,37050,37050,37050,0
|
|
20241028,093500,125278100,37050,37050,37050,37050,105
|
|
20241028,093400,121387850,37150,37050,37150,37050,3
|
|
20241028,093300,121276500,37050,37250,37250,37050,812
|
|
20241028,093200,91139300,37250,37250,37250,37250,55
|
|
20241028,093100,89090550,37250,37250,37250,37250,10
|
|
20241028,093000,88718050,37300,37250,37300,37250,181
|
|
20241028,092900,81975300,37300,37300,37300,37300,2
|
|
20241028,092800,81900700,37550,37550,37550,37550,0
|
|
20241028,092700,81900700,37550,37550,37550,37550,5
|
|
20241028,092600,81712950,37250,37500,37500,37250,116
|
|
20241028,092500,77365650,37250,37250,37250,37250,0
|
|
20241028,092400,77365650,37250,37500,37500,37250,805
|
|
20241028,092300,47366000,37500,37500,37500,37500,5
|
|
20241028,092200,47178500,37500,37500,37500,37500,99
|
|
20241028,092100,43466000,37500,37500,37500,37500,1
|
|
20241028,092000,43428500,37400,37400,37400,37400,18
|
|
20241028,091900,42755300,37500,37500,37500,37500,0
|
|
20241028,091800,42755300,37500,37500,37500,37500,0
|
|
20241028,091700,42755300,37500,37500,37500,37500,30
|
|
20241028,091600,41630300,37600,37600,37600,37500,3
|
|
20241028,091500,41517600,37600,37450,37600,37450,36
|
|
20241028,091400,40169250,37500,37500,37500,37500,5
|
|
20241028,091300,39981750,37450,37500,37600,37450,201
|
|
20241028,091200,32435650,37550,37550,37550,37550,71
|
|
20241028,091100,29769600,37400,37350,37400,37350,24
|
|
20241028,091000,28872100,37350,37350,37350,37350,0
|
|
20241028,090900,28872100,37350,37350,37350,37350,2
|
|
20241028,090800,28797400,37600,37600,37600,37600,0
|
|
20241028,090700,28797400,37600,37550,37600,37550,500
|
|
20241028,090600,10007150,37450,37550,37550,37450,2
|
|
20241028,090500,9932150,37450,37450,37450,37450,0
|
|
20241028,090400,9932150,37450,37450,37450,37450,10
|
|
20241028,090300,9557650,37450,37500,37500,37450,27
|
|
20241028,090200,8546350,37550,37550,37550,37550,1
|
|
20241028,090100,8508800,37600,37600,37600,37600,0
|
|
20241028,090000,8508800,37600,37450,37600,37450,197
|