577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183400,444432650,37350,37350,37350,37350,1086
|
|
20241029,183300,444432650,37350,37350,37350,37350,0
|
|
20241029,183200,444432650,37350,37350,37350,37350,0
|
|
20241029,183100,444432650,37350,37350,37350,37350,0
|
|
20241029,183000,444432650,37350,37350,37350,37350,0
|
|
20241029,182900,444432650,37350,37350,37350,37350,0
|
|
20241029,182800,444432650,37350,37350,37350,37350,0
|
|
20241029,182700,444432650,37350,37350,37350,37350,0
|
|
20241029,182600,444432650,37350,37350,37350,37350,0
|
|
20241029,182500,444432650,37350,37350,37350,37350,0
|
|
20241029,182400,444432650,37350,37350,37350,37350,0
|
|
20241029,182300,444432650,37350,37350,37350,37350,0
|
|
20241029,182200,444432650,37350,37350,37350,37350,0
|
|
20241029,182100,444432650,37350,37350,37350,37350,0
|
|
20241029,182000,444432650,37350,37350,37350,37350,0
|
|
20241029,181900,444432650,37350,37350,37350,37350,0
|
|
20241029,181800,444432650,37350,37350,37350,37350,0
|
|
20241029,181700,444432650,37350,37350,37350,37350,0
|
|
20241029,181600,444432650,37350,37350,37350,37350,0
|
|
20241029,181500,444432650,37350,37350,37350,37350,0
|
|
20241029,181400,444432650,37350,37350,37350,37350,0
|
|
20241029,181300,444432650,37350,37350,37350,37350,0
|
|
20241029,181200,444432650,37350,37350,37350,37350,0
|
|
20241029,181100,444432650,37350,37350,37350,37350,0
|
|
20241029,181000,444432650,37350,37350,37350,37350,0
|
|
20241029,180900,444432650,37350,37350,37350,37350,0
|
|
20241029,180800,444432650,37350,37350,37350,37350,0
|
|
20241029,180700,444432650,37350,37350,37350,37350,0
|
|
20241029,180600,444432650,37350,37350,37350,37350,0
|
|
20241029,180500,444432650,37350,37350,37350,37350,0
|
|
20241029,180400,444432650,37350,37350,37350,37350,1086
|
|
20241029,180300,444432650,37350,37350,37350,37350,0
|
|
20241029,180200,444432650,37350,37350,37350,37350,0
|
|
20241029,180100,444432650,37350,37350,37350,37350,0
|
|
20241029,180000,444432650,37350,37350,37350,37350,0
|
|
20241029,175900,444432650,37350,37350,37350,37350,0
|
|
20241029,175800,444432650,37350,37350,37350,37350,0
|
|
20241029,175700,444432650,37350,37350,37350,37350,0
|
|
20241029,175600,444432650,37350,37350,37350,37350,0
|
|
20241029,175500,444432650,37350,37350,37350,37350,0
|
|
20241029,175400,444432650,37350,37350,37350,37350,0
|
|
20241029,175300,444432650,37350,37350,37350,37350,0
|
|
20241029,175200,444432650,37350,37350,37350,37350,0
|
|
20241029,175100,444432650,37350,37350,37350,37350,0
|
|
20241029,175000,444432650,37350,37350,37350,37350,0
|
|
20241029,174900,444432650,37350,37350,37350,37350,0
|
|
20241029,174800,444432650,37350,37350,37350,37350,0
|
|
20241029,174700,444432650,37350,37350,37350,37350,0
|
|
20241029,174600,444432650,37350,37350,37350,37350,0
|
|
20241029,174500,444432650,37350,37350,37350,37350,0
|
|
20241029,174400,444432650,37350,37350,37350,37350,0
|
|
20241029,174300,444432650,37350,37350,37350,37350,0
|
|
20241029,174200,444432650,37350,37350,37350,37350,0
|
|
20241029,174100,444432650,37350,37350,37350,37350,0
|
|
20241029,174000,444432650,37350,37350,37350,37350,0
|
|
20241029,173900,444432650,37350,37350,37350,37350,0
|
|
20241029,173800,444432650,37350,37350,37350,37350,0
|
|
20241029,173700,444432650,37350,37350,37350,37350,0
|
|
20241029,173600,444432650,37350,37350,37350,37350,0
|
|
20241029,173500,444432650,37350,37350,37350,37350,0
|
|
20241029,173400,444432650,37350,37350,37350,37350,1086
|
|
20241029,173300,444432650,37350,37350,37350,37350,0
|
|
20241029,173200,444432650,37350,37350,37350,37350,0
|
|
20241029,173100,444432650,37350,37350,37350,37350,0
|
|
20241029,173000,444432650,37350,37350,37350,37350,0
|
|
20241029,172900,444432650,37350,37350,37350,37350,0
|
|
20241029,172800,444432650,37350,37350,37350,37350,0
|
|
20241029,172700,444432650,37350,37350,37350,37350,0
|
|
20241029,172600,444432650,37350,37350,37350,37350,0
|
|
20241029,172500,444432650,37350,37350,37350,37350,0
|
|
20241029,172400,444432650,37350,37350,37350,37350,0
|
|
20241029,172300,444432650,37350,37350,37350,37350,0
|
|
20241029,172200,444432650,37350,37350,37350,37350,0
|
|
20241029,172100,444432650,37350,37350,37350,37350,0
|
|
20241029,172000,444432650,37350,37350,37350,37350,0
|
|
20241029,171900,444432650,37350,37350,37350,37350,0
|
|
20241029,171800,444432650,37350,37350,37350,37350,0
|
|
20241029,171700,444432650,37350,37350,37350,37350,0
|
|
20241029,171600,444432650,37350,37350,37350,37350,0
|
|
20241029,171500,444432650,37350,37350,37350,37350,0
|
|
20241029,171400,444432650,37350,37350,37350,37350,0
|
|
20241029,171300,444432650,37350,37350,37350,37350,0
|
|
20241029,171200,444432650,37350,37350,37350,37350,0
|
|
20241029,171100,444432650,37350,37350,37350,37350,0
|
|
20241029,171000,444432650,37350,37350,37350,37350,0
|
|
20241029,170900,444432650,37350,37350,37350,37350,0
|
|
20241029,170800,444432650,37350,37350,37350,37350,0
|
|
20241029,170700,444432650,37350,37350,37350,37350,0
|
|
20241029,170600,444432650,37350,37350,37350,37350,0
|
|
20241029,170500,444432650,37350,37350,37350,37350,0
|
|
20241029,170400,444432650,37350,37350,37350,37350,1086
|
|
20241029,170300,444432650,37350,37350,37350,37350,0
|
|
20241029,170200,444432650,37350,37350,37350,37350,0
|
|
20241029,170100,444432650,37350,37350,37350,37350,0
|
|
20241029,170000,444432650,37350,37350,37350,37350,0
|
|
20241029,165900,444432650,37350,37350,37350,37350,0
|
|
20241029,165800,444432650,37350,37350,37350,37350,0
|
|
20241029,165700,444432650,37350,37350,37350,37350,0
|
|
20241029,165600,444432650,37350,37350,37350,37350,0
|
|
20241029,165500,444432650,37350,37350,37350,37350,0
|
|
20241029,165400,444432650,37350,37350,37350,37350,0
|
|
20241029,165300,444432650,37350,37350,37350,37350,0
|
|
20241029,165200,444432650,37350,37350,37350,37350,0
|
|
20241029,165100,444432650,37350,37350,37350,37350,0
|
|
20241029,165000,444432650,37350,37350,37350,37350,0
|
|
20241029,164900,444432650,37350,37350,37350,37350,0
|
|
20241029,164800,444432650,37350,37350,37350,37350,0
|
|
20241029,164700,444432650,37350,37350,37350,37350,0
|
|
20241029,164600,444432650,37350,37350,37350,37350,0
|
|
20241029,164500,444432650,37350,37350,37350,37350,0
|
|
20241029,164400,444432650,37350,37350,37350,37350,0
|
|
20241029,164300,444432650,37350,37350,37350,37350,0
|
|
20241029,164200,444432650,37350,37350,37350,37350,0
|
|
20241029,164100,444432650,37350,37350,37350,37350,0
|
|
20241029,164000,444432650,37350,37350,37350,37350,0
|
|
20241029,163900,444432650,37350,37350,37350,37350,0
|
|
20241029,163800,444432650,37350,37350,37350,37350,0
|
|
20241029,163700,444432650,37350,37350,37350,37350,0
|
|
20241029,163600,444432650,37350,37350,37350,37350,0
|
|
20241029,163500,444432650,37350,37350,37350,37350,0
|
|
20241029,163400,444432650,37350,37350,37350,37350,1086
|
|
20241029,163300,444432650,37350,37350,37350,37350,0
|
|
20241029,163200,444432650,37350,37350,37350,37350,0
|
|
20241029,163100,444432650,37350,37350,37350,37350,0
|
|
20241029,163000,444432650,37350,37350,37350,37350,0
|
|
20241029,162900,444432650,37350,37350,37350,37350,0
|
|
20241029,162800,444432650,37350,37350,37350,37350,0
|
|
20241029,162700,444432650,37350,37350,37350,37350,0
|
|
20241029,162600,444432650,37350,37350,37350,37350,0
|
|
20241029,162500,444432650,37350,37350,37350,37350,0
|
|
20241029,162400,444432650,37350,37350,37350,37350,0
|
|
20241029,162300,444432650,37350,37350,37350,37350,0
|
|
20241029,162200,444432650,37350,37350,37350,37350,0
|
|
20241029,162100,444432650,37350,37350,37350,37350,0
|
|
20241029,162000,444432650,37350,37350,37350,37350,0
|
|
20241029,161900,444432650,37350,37350,37350,37350,0
|
|
20241029,161800,444432650,37350,37350,37350,37350,0
|
|
20241029,161700,444432650,37350,37350,37350,37350,0
|
|
20241029,161600,444432650,37350,37350,37350,37350,0
|
|
20241029,161500,444432650,37350,37350,37350,37350,0
|
|
20241029,161400,444432650,37350,37350,37350,37350,0
|
|
20241029,161300,444432650,37350,37350,37350,37350,0
|
|
20241029,161200,444432650,37350,37350,37350,37350,0
|
|
20241029,161100,444432650,37350,37350,37350,37350,0
|
|
20241029,161000,444432650,37350,37350,37350,37350,0
|
|
20241029,160900,444432650,37350,37350,37350,37350,0
|
|
20241029,160800,444432650,37350,37350,37350,37350,0
|
|
20241029,160700,444432650,37350,37350,37350,37350,0
|
|
20241029,160600,444432650,37350,37350,37350,37350,0
|
|
20241029,160500,444432650,37350,37350,37350,37350,0
|
|
20241029,160400,444432650,37350,37350,37350,37350,1086
|
|
20241029,160300,444432650,37350,37350,37350,37350,0
|
|
20241029,160200,444432650,37350,37350,37350,37350,0
|
|
20241029,160100,444432650,37350,37350,37350,37350,0
|
|
20241029,160000,444432650,37350,37350,37350,37350,0
|
|
20241029,155900,444432650,37350,37350,37350,37350,0
|
|
20241029,155800,444432650,37350,37350,37350,37350,0
|
|
20241029,155700,444432650,37350,37350,37350,37350,0
|
|
20241029,155600,444432650,37350,37350,37350,37350,0
|
|
20241029,155500,444432650,37350,37350,37350,37350,0
|
|
20241029,155400,444432650,37350,37350,37350,37350,0
|
|
20241029,155300,444432650,37350,37350,37350,37350,0
|
|
20241029,155200,444432650,37350,37350,37350,37350,0
|
|
20241029,155100,444432650,37350,37350,37350,37350,0
|
|
20241029,155000,444432650,37350,37350,37350,37350,0
|
|
20241029,154900,444432650,37350,37350,37350,37350,0
|
|
20241029,154800,444432650,37350,37350,37350,37350,0
|
|
20241029,154700,444432650,37350,37350,37350,37350,0
|
|
20241029,154600,444432650,37350,37350,37350,37350,0
|
|
20241029,154500,444432650,37350,37350,37350,37350,0
|
|
20241029,154400,444432650,37350,37350,37350,37350,0
|
|
20241029,154300,444432650,37350,37350,37350,37350,0
|
|
20241029,154200,444432650,37350,37350,37350,37350,0
|
|
20241029,154100,444432650,37350,37350,37350,37350,0
|
|
20241029,154000,444432650,37350,37350,37350,37350,0
|
|
20241029,153900,444432650,37350,37350,37350,37350,0
|
|
20241029,153800,444432650,37350,37350,37350,37350,0
|
|
20241029,153700,444432650,37350,37350,37350,37350,0
|
|
20241029,153600,444432650,37350,37350,37350,37350,0
|
|
20241029,153500,444432650,37350,37350,37350,37350,0
|
|
20241029,153400,444432650,37350,37350,37350,37350,1086
|
|
20241029,153300,444432650,37350,37350,37350,37350,0
|
|
20241029,153200,444432650,37350,37350,37350,37350,0
|
|
20241029,153100,444432650,37350,37350,37350,37350,0
|
|
20241029,153000,444432650,37350,37350,37350,37350,1086
|
|
20241029,152900,403870550,37350,37350,37350,37350,0
|
|
20241029,152800,403870550,37350,37350,37350,37350,0
|
|
20241029,152700,403870550,37350,37350,37350,37350,0
|
|
20241029,152600,403870550,37350,37350,37350,37350,0
|
|
20241029,152500,403870550,37350,37350,37350,37350,0
|
|
20241029,152400,403870550,37350,37350,37350,37350,0
|
|
20241029,152300,403870550,37350,37350,37350,37350,0
|
|
20241029,152200,403870550,37350,37350,37350,37350,0
|
|
20241029,152100,403870550,37350,37350,37350,37350,0
|
|
20241029,152000,403870550,37350,37350,37350,37350,0
|
|
20241029,151900,403870550,37350,37350,37350,37300,27
|
|
20241029,151800,402862400,37350,37350,37350,37350,20
|
|
20241029,151700,402115400,37350,37350,37350,37350,30
|
|
20241029,151600,400994900,37300,37300,37300,37300,11
|
|
20241029,151500,400584600,37350,37350,37350,37350,295
|
|
20241029,151400,389566350,37350,37350,37350,37350,0
|
|
20241029,151300,389566350,37350,37350,37350,37350,11
|
|
20241029,151200,389155500,37400,37400,37400,37350,322
|
|
20241029,151100,377113250,37400,37400,37400,37400,9
|
|
20241029,151000,376776650,37400,37400,37400,37350,55
|
|
20241029,150900,374720200,37400,37400,37400,37400,10
|
|
20241029,150800,374346200,37350,37350,37350,37350,11
|
|
20241029,150700,373935350,37350,37350,37350,37350,11
|
|
20241029,150600,373524500,37400,37400,37400,37400,11
|
|
20241029,150500,373113100,37350,37350,37350,37350,16
|
|
20241029,150400,372515500,37400,37350,37400,37300,530
|
|
20241029,150300,352718450,37300,37300,37300,37300,10
|
|
20241029,150200,352345450,37350,37300,37350,37300,175
|
|
20241029,150100,345817800,37250,37250,37250,37250,69
|
|
20241029,150000,343247550,37200,37250,37250,37200,241
|
|
20241029,145900,334270850,37250,37250,37250,37250,11
|
|
20241029,145800,333861100,37250,37250,37250,37250,0
|
|
20241029,145700,333861100,37250,37300,37300,37250,31
|
|
20241029,145600,332705350,37300,37250,37300,37250,22
|
|
20241029,145500,331885300,37250,37250,37250,37250,0
|
|
20241029,145400,331885300,37250,37300,37300,37250,16
|
|
20241029,145300,331289050,37300,37250,37300,37250,51
|
|
20241029,145200,329388800,37200,37250,37250,37200,12
|
|
20241029,145100,328942350,37200,37200,37200,37200,11
|
|
20241029,145000,328533150,37200,37200,37200,37200,100
|
|
20241029,144900,324813150,37200,37200,37200,37200,11
|
|
20241029,144800,324403950,37250,37200,37250,37200,31
|
|
20241029,144700,323249750,37250,37250,37250,37250,0
|
|
20241029,144600,323249750,37250,37200,37250,37200,25
|
|
20241029,144500,322319050,37250,37250,37250,37250,23
|
|
20241029,144400,321462300,37200,37200,37200,37200,11
|
|
20241029,144300,321053100,37250,37250,37250,37200,81
|
|
20241029,144200,318036400,37200,37200,37200,37200,0
|
|
20241029,144100,318036400,37200,37200,37200,37200,11
|
|
20241029,144000,317627200,37250,37200,37250,37150,852
|
|
20241029,143900,285932850,37200,37200,37200,37200,5
|
|
20241029,143800,285746850,37150,37200,37200,37150,12
|
|
20241029,143700,285301000,37150,37150,37150,37150,11
|
|
20241029,143600,284892350,37150,37150,37150,37150,0
|
|
20241029,143500,284892350,37150,37150,37150,37150,11
|
|
20241029,143400,284483700,37150,37150,37150,37150,0
|
|
20241029,143300,284483700,37150,37150,37150,37150,11
|
|
20241029,143200,284075050,37200,37150,37200,37150,26
|
|
20241029,143100,283108400,37200,37200,37200,37200,0
|
|
20241029,143000,283108400,37200,37150,37200,37150,13
|
|
20241029,142900,282625350,37150,37150,37150,37150,11
|
|
20241029,142800,282216700,37150,37150,37150,37150,0
|
|
20241029,142700,282216700,37150,37150,37150,37150,11
|
|
20241029,142600,281808050,37150,37150,37150,37150,10
|
|
20241029,142500,281436550,37150,37150,37150,37150,11
|
|
20241029,142400,281027900,37200,37150,37200,37150,12
|
|
20241029,142300,280582050,37150,37150,37150,37150,1
|
|
20241029,142200,280544900,37200,37150,37200,37150,12
|
|
20241029,142100,280099050,37100,37100,37100,37100,11
|
|
20241029,142000,279690950,37100,37100,37100,37100,0
|
|
20241029,141900,279690950,37100,37100,37100,37100,11
|
|
20241029,141800,279282850,37100,37100,37100,37100,0
|
|
20241029,141700,279282850,37100,37200,37200,37100,26
|
|
20241029,141600,278316750,37100,37100,37100,37100,11
|
|
20241029,141500,277908650,37100,37100,37100,37100,0
|
|
20241029,141400,277908650,37100,37100,37100,37100,11
|
|
20241029,141300,277500550,37150,37150,37150,37150,19
|
|
20241029,141200,276794700,37150,37150,37150,37150,0
|
|
20241029,141100,276794700,37150,37200,37200,37150,147
|
|
20241029,141000,271326850,37200,37200,37200,37200,2
|
|
20241029,140900,271252450,37200,37150,37200,37150,12
|
|
20241029,140800,270806600,37200,37150,37200,37150,22
|
|
20241029,140700,269988750,37200,37150,37200,37150,277
|
|
20241029,140600,259697900,37100,37100,37100,37100,11
|
|
20241029,140500,259289800,37100,37100,37100,37100,11
|
|
20241029,140400,258881700,37100,37100,37100,37100,0
|
|
20241029,140300,258881700,37100,37150,37150,37100,62
|
|
20241029,140200,256578950,37100,37100,37100,37100,0
|
|
20241029,140100,256578950,37100,37150,37150,37100,21
|
|
20241029,140000,255799350,37100,37100,37100,37100,11
|
|
20241029,135900,255391250,37100,37100,37100,37100,0
|
|
20241029,135800,255391250,37100,37100,37100,37100,11
|
|
20241029,135700,254983150,37100,37100,37100,37100,11
|
|
20241029,135600,254575050,37100,37100,37100,37100,0
|
|
20241029,135500,254575050,37100,37100,37100,37100,12
|
|
20241029,135400,254129850,37100,37100,37100,37100,0
|
|
20241029,135300,254129850,37100,37150,37150,37100,12
|
|
20241029,135200,253684600,37100,37100,37100,37100,11
|
|
20241029,135100,253276500,37100,37100,37100,37100,0
|
|
20241029,135000,253276500,37100,37150,37150,37100,16
|
|
20241029,134900,252682650,37150,37100,37150,37100,27
|
|
20241029,134800,251680900,37100,37100,37100,37100,0
|
|
20241029,134700,251680900,37100,37100,37100,37100,11
|
|
20241029,134600,251272800,37100,37100,37100,37100,0
|
|
20241029,134500,251272800,37100,37100,37100,37100,11
|
|
20241029,134400,250864700,37150,37150,37150,37150,22
|
|
20241029,134300,250047400,37150,37150,37150,37150,0
|
|
20241029,134200,250047400,37150,37150,37150,37150,11
|
|
20241029,134100,249638750,37150,37150,37150,37150,11
|
|
20241029,134000,249230100,37150,37150,37150,37150,6
|
|
20241029,133900,249007200,37150,37150,37150,37150,11
|
|
20241029,133800,248598550,37150,37150,37150,37150,0
|
|
20241029,133700,248598550,37150,37150,37150,37150,11
|
|
20241029,133600,248189900,37200,37150,37200,37150,13
|
|
20241029,133500,247706850,37150,37150,37150,37150,0
|
|
20241029,133400,247706850,37150,37150,37150,37150,10
|
|
20241029,133300,247335350,37200,37150,37200,37150,15
|
|
20241029,133200,246777900,37200,37200,37200,37200,3
|
|
20241029,133100,246666300,37150,37250,37250,37150,11
|
|
20241029,133000,246257550,37100,37100,37100,37100,0
|
|
20241029,132900,246257550,37100,37100,37100,37100,11
|
|
20241029,132800,245849450,37100,37100,37100,37100,10
|
|
20241029,132700,245478450,37150,37150,37150,37150,381
|
|
20241029,132600,231324300,37150,37250,37250,37150,51
|
|
20241029,132500,229425650,37100,37150,37150,37100,107
|
|
20241029,132400,225455300,37250,37250,37250,37250,0
|
|
20241029,132300,225455300,37250,37250,37250,37250,0
|
|
20241029,132200,225455300,37250,37250,37250,37250,0
|
|
20241029,132100,225455300,37250,37250,37250,37250,15
|
|
20241029,132000,224896550,37250,37200,37250,37150,367
|
|
20241029,131900,211258050,37200,37200,37200,37200,0
|
|
20241029,131800,211258050,37200,37200,37200,37200,224
|
|
20241029,131700,202925250,37200,37200,37200,37200,0
|
|
20241029,131600,202925250,37200,37200,37200,37200,1
|
|
20241029,131500,202888050,37200,37200,37200,37200,1
|
|
20241029,131400,202850850,37150,37150,37150,37150,1
|
|
20241029,131300,202813700,37150,37150,37150,37150,2
|
|
20241029,131200,202739400,37150,37150,37150,37150,0
|
|
20241029,131100,202739400,37150,37150,37150,37150,0
|
|
20241029,131000,202739400,37150,37150,37150,37150,24
|
|
20241029,130900,201847800,37150,37150,37150,37150,2
|
|
20241029,130800,201773500,37200,37200,37200,37200,0
|
|
20241029,130700,201773500,37200,37200,37200,37200,3
|
|
20241029,130600,201661900,37200,37200,37200,37200,1
|
|
20241029,130500,201624700,37200,37200,37200,37200,0
|
|
20241029,130400,201624700,37200,37200,37200,37200,0
|
|
20241029,130300,201624700,37200,37200,37200,37200,0
|
|
20241029,130200,201624700,37200,37100,37200,37100,93
|
|
20241029,130100,198174100,37100,37100,37100,37100,0
|
|
20241029,130000,198174100,37100,37150,37150,37100,300
|
|
20241029,125900,187040750,37200,37200,37200,37200,0
|
|
20241029,125800,187040750,37200,37200,37200,37200,0
|
|
20241029,125700,187040750,37200,37200,37200,37200,0
|
|
20241029,125600,187040750,37200,37200,37200,37200,0
|
|
20241029,125500,187040750,37200,37200,37200,37200,0
|
|
20241029,125400,187040750,37200,37150,37200,37150,4
|
|
20241029,125300,186892000,37150,37150,37150,37150,1
|
|
20241029,125200,186854850,37200,37200,37200,37200,16
|
|
20241029,125100,186259650,37250,37250,37250,37250,0
|
|
20241029,125000,186259650,37250,37250,37250,37250,0
|
|
20241029,124900,186259650,37250,37250,37250,37250,0
|
|
20241029,124800,186259650,37250,37250,37250,37250,2
|
|
20241029,124700,186185150,37250,37250,37250,37250,3
|
|
20241029,124600,186073400,37250,37250,37250,37250,3
|
|
20241029,124500,185961650,37200,37250,37250,37200,7
|
|
20241029,124400,185701050,37250,37250,37250,37250,3
|
|
20241029,124300,185589300,37250,37250,37250,37250,50
|
|
20241029,124200,183726800,37250,37250,37250,37250,0
|
|
20241029,124100,183726800,37250,37250,37250,37250,0
|
|
20241029,124000,183726800,37250,37250,37250,37250,0
|
|
20241029,123900,183726800,37250,37250,37250,37250,0
|
|
20241029,123800,183726800,37250,37250,37250,37250,5
|
|
20241029,123700,183540550,37150,37150,37150,37150,0
|
|
20241029,123600,183540550,37150,37150,37150,37150,0
|
|
20241029,123500,183540550,37150,37150,37150,37150,0
|
|
20241029,123400,183540550,37150,37150,37150,37150,0
|
|
20241029,123300,183540550,37150,37150,37150,37150,3
|
|
20241029,123200,183429100,37250,37250,37250,37250,3
|
|
20241029,123100,183317350,37250,37250,37250,37250,0
|
|
20241029,123000,183317350,37250,37250,37250,37250,0
|
|
20241029,122900,183317350,37250,37250,37250,37250,1
|
|
20241029,122800,183280100,37150,37150,37150,37150,0
|
|
20241029,122700,183280100,37150,37150,37150,37150,0
|
|
20241029,122600,183280100,37150,37150,37150,37150,0
|
|
20241029,122500,183280100,37150,37150,37150,37150,1
|
|
20241029,122400,183242950,37250,37250,37250,37250,0
|
|
20241029,122300,183242950,37250,37250,37250,37250,0
|
|
20241029,122200,183242950,37250,37250,37250,37250,0
|
|
20241029,122100,183242950,37250,37250,37250,37250,0
|
|
20241029,122000,183242950,37250,37150,37250,37150,5
|
|
20241029,121900,183056900,37250,37250,37250,37250,0
|
|
20241029,121800,183056900,37250,37250,37250,37250,0
|
|
20241029,121700,183056900,37250,37250,37250,37250,0
|
|
20241029,121600,183056900,37250,37250,37250,37250,0
|
|
20241029,121500,183056900,37250,37250,37250,37250,6
|
|
20241029,121400,182833400,37250,37250,37250,37250,0
|
|
20241029,121300,182833400,37250,37250,37250,37250,0
|
|
20241029,121200,182833400,37250,37250,37250,37250,0
|
|
20241029,121100,182833400,37250,37250,37250,37250,0
|
|
20241029,121000,182833400,37250,37250,37250,37250,3
|
|
20241029,120900,182721650,37250,37250,37250,37250,0
|
|
20241029,120800,182721650,37250,37250,37250,37250,0
|
|
20241029,120700,182721650,37250,37250,37250,37250,4
|
|
20241029,120600,182572650,37250,37250,37250,37250,1
|
|
20241029,120500,182535400,37150,37150,37150,37150,0
|
|
20241029,120400,182535400,37150,37150,37150,37150,0
|
|
20241029,120300,182535400,37150,37150,37150,37150,5
|
|
20241029,120200,182349650,37250,37250,37250,37250,3
|
|
20241029,120100,182237900,37250,37250,37250,37250,100
|
|
20241029,120000,178512900,37150,37150,37150,37150,0
|
|
20241029,115900,178512900,37150,37150,37150,37150,0
|
|
20241029,115800,178512900,37150,37150,37150,37150,0
|
|
20241029,115700,178512900,37150,37150,37150,37150,0
|
|
20241029,115600,178512900,37150,37150,37150,37150,0
|
|
20241029,115500,178512900,37150,37150,37150,37150,1
|
|
20241029,115400,178475750,37150,37150,37150,37150,20
|
|
20241029,115300,177732750,37250,37250,37250,37250,0
|
|
20241029,115200,177732750,37250,37250,37250,37250,2
|
|
20241029,115100,177658250,37250,37250,37250,37250,0
|
|
20241029,115000,177658250,37250,37250,37250,37250,0
|
|
20241029,114900,177658250,37250,37250,37250,37250,0
|
|
20241029,114800,177658250,37250,37250,37250,37250,0
|
|
20241029,114700,177658250,37250,37250,37250,37250,0
|
|
20241029,114600,177658250,37250,37250,37250,37250,0
|
|
20241029,114500,177658250,37250,37250,37250,37250,0
|
|
20241029,114400,177658250,37250,37250,37250,37250,0
|
|
20241029,114300,177658250,37250,37250,37250,37250,33
|
|
20241029,114200,176429000,37200,37200,37200,37200,0
|
|
20241029,114100,176429000,37200,37200,37200,37200,1
|
|
20241029,114000,176391800,37200,37200,37200,37200,1
|
|
20241029,113900,176354600,37250,37250,37250,37250,0
|
|
20241029,113800,176354600,37250,37250,37250,37250,0
|
|
20241029,113700,176354600,37250,37250,37250,37250,0
|
|
20241029,113600,176354600,37250,37250,37250,37250,21
|
|
20241029,113500,175572350,37250,37250,37250,37250,0
|
|
20241029,113400,175572350,37250,37250,37250,37250,0
|
|
20241029,113300,175572350,37250,37250,37250,37250,5
|
|
20241029,113200,175386100,37250,37250,37250,37250,0
|
|
20241029,113100,175386100,37250,37250,37250,37250,0
|
|
20241029,113000,175386100,37250,37250,37250,37250,0
|
|
20241029,112900,175386100,37250,37250,37250,37250,0
|
|
20241029,112800,175386100,37250,37250,37250,37250,0
|
|
20241029,112700,175386100,37250,37250,37250,37250,0
|
|
20241029,112600,175386100,37250,37250,37250,37250,0
|
|
20241029,112500,175386100,37250,37250,37250,37250,0
|
|
20241029,112400,175386100,37250,37250,37250,37250,0
|
|
20241029,112300,175386100,37250,37250,37250,37250,3
|
|
20241029,112200,175274350,37150,37150,37150,37150,0
|
|
20241029,112100,175274350,37150,37150,37150,37150,0
|
|
20241029,112000,175274350,37150,37150,37150,37150,0
|
|
20241029,111900,175274350,37150,37150,37150,37150,0
|
|
20241029,111800,175274350,37150,37150,37150,37150,0
|
|
20241029,111700,175274350,37150,37150,37150,37150,0
|
|
20241029,111600,175274350,37150,37150,37150,37150,0
|
|
20241029,111500,175274350,37150,37150,37150,37150,0
|
|
20241029,111400,175274350,37150,37150,37200,37150,43
|
|
20241029,111300,173676850,37200,37200,37200,37200,53
|
|
20241029,111200,171705250,37250,37250,37250,37250,0
|
|
20241029,111100,171705250,37250,37250,37250,37250,0
|
|
20241029,111000,171705250,37250,37250,37250,37250,0
|
|
20241029,110900,171705250,37250,37250,37250,37250,0
|
|
20241029,110800,171705250,37250,37250,37250,37250,0
|
|
20241029,110700,171705250,37250,37250,37250,37250,7
|
|
20241029,110600,171444500,37250,37250,37250,37250,1
|
|
20241029,110500,171407250,37250,37250,37250,37250,3
|
|
20241029,110400,171295500,37200,37200,37200,37200,0
|
|
20241029,110300,171295500,37200,37200,37200,37200,0
|
|
20241029,110200,171295500,37200,37200,37200,37200,136
|
|
20241029,110100,166236300,37200,37200,37200,37200,0
|
|
20241029,110000,166236300,37200,37000,37200,37000,16
|
|
20241029,105900,165642500,37000,37000,37000,37000,1
|
|
20241029,105800,165605500,37000,37000,37000,37000,0
|
|
20241029,105700,165605500,37000,37000,37000,37000,0
|
|
20241029,105600,165605500,37000,37000,37000,37000,1
|
|
20241029,105500,165568500,37000,37000,37000,37000,0
|
|
20241029,105400,165568500,37000,37000,37000,37000,1
|
|
20241029,105300,165531500,37050,37050,37050,37050,192
|
|
20241029,105200,158417900,37050,37050,37050,37050,0
|
|
20241029,105100,158417900,37050,37050,37050,37050,1
|
|
20241029,105000,158380850,37050,37050,37050,37050,0
|
|
20241029,104900,158380850,37050,37050,37050,37050,1
|
|
20241029,104800,158343800,37100,37100,37100,37100,27
|
|
20241029,104700,157342100,37100,37100,37100,37100,1
|
|
20241029,104600,157305000,37100,37100,37100,37100,11
|
|
20241029,104500,156896900,37100,37100,37100,37100,0
|
|
20241029,104400,156896900,37100,37100,37100,37100,1
|
|
20241029,104300,156859800,37150,37150,37150,37150,3
|
|
20241029,104200,156748350,37100,37150,37150,37100,4
|
|
20241029,104100,156599800,37100,37100,37100,37100,0
|
|
20241029,104000,156599800,37100,37100,37100,37100,9
|
|
20241029,103900,156265900,37100,37100,37200,37100,13
|
|
20241029,103800,155782900,37050,37050,37050,37050,0
|
|
20241029,103700,155782900,37050,37050,37050,37050,1
|
|
20241029,103600,155745850,37050,37050,37050,37050,27
|
|
20241029,103500,154745500,37000,37000,37000,37000,1
|
|
20241029,103400,154708500,37000,37000,37000,37000,0
|
|
20241029,103300,154708500,37000,37000,37000,37000,1
|
|
20241029,103200,154671500,37000,37000,37000,37000,12
|
|
20241029,103100,154227500,37050,37100,37100,37050,1155
|
|
20241029,103000,111429650,37100,37100,37100,37100,1
|
|
20241029,102900,111392550,37150,37150,37150,37150,0
|
|
20241029,102800,111392550,37150,37150,37200,37150,24
|
|
20241029,102700,110500800,37100,37150,37150,37100,82
|
|
20241029,102600,107454850,37150,37150,37150,37100,515
|
|
20241029,102500,88341150,37150,37200,37200,37100,109
|
|
20241029,102400,84291700,37100,37100,37100,37100,0
|
|
20241029,102300,84291700,37100,37150,37150,37100,28
|
|
20241029,102200,83251850,37200,37200,37200,37200,3
|
|
20241029,102100,83140250,37100,37100,37100,37100,1
|
|
20241029,102000,83103150,37100,37100,37100,37100,1
|
|
20241029,101900,83066050,37100,37100,37100,37100,0
|
|
20241029,101800,83066050,37100,37100,37100,37100,1
|
|
20241029,101700,83028950,37200,37200,37200,37200,2
|
|
20241029,101600,82954550,37150,37100,37150,37100,5
|
|
20241029,101500,82768850,37100,37100,37100,37100,0
|
|
20241029,101400,82768850,37100,37100,37100,37100,1
|
|
20241029,101300,82731750,37100,37100,37100,37100,1
|
|
20241029,101200,82694650,37150,37150,37150,37150,0
|
|
20241029,101100,82694650,37150,37150,37150,37150,20
|
|
20241029,101000,81951650,37200,37200,37200,37200,8
|
|
20241029,100900,81654050,37150,37150,37150,37150,1
|
|
20241029,100800,81616900,37200,37200,37200,37200,0
|
|
20241029,100700,81616900,37200,37100,37200,37100,11
|
|
20241029,100600,81207800,37150,37150,37150,37150,31
|
|
20241029,100500,80056150,37150,37150,37150,37150,0
|
|
20241029,100400,80056150,37150,37150,37150,37150,1
|
|
20241029,100300,80019000,37200,37200,37200,37200,25
|
|
20241029,100200,79089000,37100,37100,37100,37100,1
|
|
20241029,100100,79051900,37100,37100,37100,37100,0
|
|
20241029,100000,79051900,37100,37100,37100,37100,1
|
|
20241029,095900,79014800,37200,37200,37200,37200,0
|
|
20241029,095800,79014800,37200,37200,37200,37200,1
|
|
20241029,095700,78977600,37200,37200,37200,37200,21
|
|
20241029,095600,78196400,37150,37150,37150,37150,0
|
|
20241029,095500,78196400,37150,37150,37150,37150,55
|
|
20241029,095400,76153150,37200,37200,37200,37200,0
|
|
20241029,095300,76153150,37200,37200,37200,37200,0
|
|
20241029,095200,76153150,37200,37200,37200,37200,17
|
|
20241029,095100,75520750,37200,37200,37200,37200,0
|
|
20241029,095000,75520750,37200,37200,37200,37200,0
|
|
20241029,094900,75520750,37200,37200,37200,37200,3
|
|
20241029,094800,75409150,37200,37200,37200,37200,0
|
|
20241029,094700,75409150,37200,37100,37200,37100,11
|
|
20241029,094600,75000050,37100,37100,37100,37100,377
|
|
20241029,094500,61013350,37100,37150,37150,37100,220
|
|
20241029,094400,52850550,37150,37150,37150,37150,0
|
|
20241029,094300,52850550,37150,37150,37150,37150,205
|
|
20241029,094200,45234800,37150,37150,37150,37150,10
|
|
20241029,094100,44863300,37150,37150,37150,37150,1
|
|
20241029,094000,44826150,37150,37150,37150,37150,8
|
|
20241029,093900,44528950,37150,37150,37150,37150,0
|
|
20241029,093800,44528950,37150,37150,37150,37150,200
|
|
20241029,093700,37098950,37150,37150,37150,37150,109
|
|
20241029,093600,33049600,37200,37200,37200,37200,10
|
|
20241029,093500,32677600,37200,37150,37200,37150,2
|
|
20241029,093400,32603250,37200,37200,37200,37200,0
|
|
20241029,093300,32603250,37200,37150,37200,37150,121
|
|
20241029,093200,28107600,37200,37200,37200,37200,30
|
|
20241029,093100,26991600,37200,37200,37200,37200,0
|
|
20241029,093000,26991600,37200,37200,37200,37200,0
|
|
20241029,092900,26991600,37200,37150,37200,37150,60
|
|
20241029,092800,24762100,37150,37200,37200,37150,3
|
|
20241029,092700,24650550,37200,37200,37200,37200,123
|
|
20241029,092600,20074950,37200,37200,37200,37200,1
|
|
20241029,092500,20037750,37250,37250,37250,37250,3
|
|
20241029,092400,19926000,37250,37250,37250,37250,51
|
|
20241029,092300,18026250,37300,37300,37300,37300,0
|
|
20241029,092200,18026250,37300,37300,37300,37300,0
|
|
20241029,092100,18026250,37300,37300,37300,37300,0
|
|
20241029,092000,18026250,37300,37300,37300,37300,10
|
|
20241029,091900,17653250,37300,37300,37300,37300,10
|
|
20241029,091800,17280250,37300,37300,37300,37300,0
|
|
20241029,091700,17280250,37300,37250,37300,37250,11
|
|
20241029,091600,16870000,37250,37250,37250,37250,52
|
|
20241029,091500,14933000,37300,37300,37300,37300,0
|
|
20241029,091400,14933000,37300,37300,37300,37300,30
|
|
20241029,091300,13814000,37150,37150,37150,37150,0
|
|
20241029,091200,13814000,37150,37150,37150,37150,2
|
|
20241029,091100,13739700,37150,37150,37150,37150,5
|
|
20241029,091000,13553950,37150,37150,37150,37150,36
|
|
20241029,090900,12216550,37250,37300,37300,37250,55
|
|
20241029,090800,10167400,37300,37300,37300,37300,2
|
|
20241029,090700,10092800,37500,37500,37500,37500,0
|
|
20241029,090600,10092800,37500,37500,37500,37500,1
|
|
20241029,090500,10055300,37250,37450,37450,37250,93
|
|
20241029,090400,6574750,37700,37700,37700,37700,0
|
|
20241029,090300,6574750,37700,37650,37700,37650,21
|
|
20241029,090200,5783300,37700,37700,37700,37700,1
|
|
20241029,090100,5745600,37800,37800,37800,37800,0
|
|
20241029,090000,5745600,37800,37800,37800,37800,152
|