578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,183500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,183400,1954727150,38450,38450,38450,38450,0
|
|
20241030,183300,1954727150,38450,38450,38450,38450,0
|
|
20241030,183200,1954727150,38450,38450,38450,38450,0
|
|
20241030,183100,1954727150,38450,38450,38450,38450,0
|
|
20241030,183000,1954727150,38450,38450,38450,38450,0
|
|
20241030,182900,1954727150,38450,38450,38450,38450,0
|
|
20241030,182800,1954727150,38450,38450,38450,38450,0
|
|
20241030,182700,1954727150,38450,38450,38450,38450,0
|
|
20241030,182600,1954727150,38450,38450,38450,38450,0
|
|
20241030,182500,1954727150,38450,38450,38450,38450,0
|
|
20241030,182400,1954727150,38450,38450,38450,38450,0
|
|
20241030,182300,1954727150,38450,38450,38450,38450,0
|
|
20241030,182200,1954727150,38450,38450,38450,38450,0
|
|
20241030,182100,1954727150,38450,38450,38450,38450,0
|
|
20241030,182000,1954727150,38450,38450,38450,38450,0
|
|
20241030,181900,1954727150,38450,38450,38450,38450,0
|
|
20241030,181800,1954727150,38450,38450,38450,38450,0
|
|
20241030,181700,1954727150,38450,38450,38450,38450,0
|
|
20241030,181600,1954727150,38450,38450,38450,38450,0
|
|
20241030,181500,1954727150,38450,38450,38450,38450,0
|
|
20241030,181400,1954727150,38450,38450,38450,38450,0
|
|
20241030,181300,1954727150,38450,38450,38450,38450,0
|
|
20241030,181200,1954727150,38450,38450,38450,38450,0
|
|
20241030,181100,1954727150,38450,38450,38450,38450,0
|
|
20241030,181000,1954727150,38450,38450,38450,38450,0
|
|
20241030,180900,1954727150,38450,38450,38450,38450,0
|
|
20241030,180800,1954727150,38450,38450,38450,38450,0
|
|
20241030,180700,1954727150,38450,38450,38450,38450,0
|
|
20241030,180600,1954727150,38450,38450,38450,38450,0
|
|
20241030,180500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,180400,1954727150,38450,38450,38450,38450,0
|
|
20241030,180300,1954727150,38450,38450,38450,38450,0
|
|
20241030,180200,1954727150,38450,38450,38450,38450,0
|
|
20241030,180100,1954727150,38450,38450,38450,38450,0
|
|
20241030,180000,1954727150,38450,38450,38450,38450,0
|
|
20241030,175900,1954727150,38450,38450,38450,38450,0
|
|
20241030,175800,1954727150,38450,38450,38450,38450,0
|
|
20241030,175700,1954727150,38450,38450,38450,38450,0
|
|
20241030,175600,1954727150,38450,38450,38450,38450,0
|
|
20241030,175500,1954727150,38450,38450,38450,38450,0
|
|
20241030,175400,1954727150,38450,38450,38450,38450,0
|
|
20241030,175300,1954727150,38450,38450,38450,38450,0
|
|
20241030,175200,1954727150,38450,38450,38450,38450,0
|
|
20241030,175100,1954727150,38450,38450,38450,38450,0
|
|
20241030,175000,1954727150,38450,38450,38450,38450,0
|
|
20241030,174900,1954727150,38450,38450,38450,38450,0
|
|
20241030,174800,1954727150,38450,38450,38450,38450,0
|
|
20241030,174700,1954727150,38450,38450,38450,38450,0
|
|
20241030,174600,1954727150,38450,38450,38450,38450,0
|
|
20241030,174500,1954727150,38450,38450,38450,38450,0
|
|
20241030,174400,1954727150,38450,38450,38450,38450,0
|
|
20241030,174300,1954727150,38450,38450,38450,38450,0
|
|
20241030,174200,1954727150,38450,38450,38450,38450,0
|
|
20241030,174100,1954727150,38450,38450,38450,38450,0
|
|
20241030,174000,1954727150,38450,38450,38450,38450,0
|
|
20241030,173900,1954727150,38450,38450,38450,38450,0
|
|
20241030,173800,1954727150,38450,38450,38450,38450,0
|
|
20241030,173700,1954727150,38450,38450,38450,38450,0
|
|
20241030,173600,1954727150,38450,38450,38450,38450,0
|
|
20241030,173500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,173400,1954727150,38450,38450,38450,38450,0
|
|
20241030,173300,1954727150,38450,38450,38450,38450,0
|
|
20241030,173200,1954727150,38450,38450,38450,38450,0
|
|
20241030,173100,1954727150,38450,38450,38450,38450,0
|
|
20241030,173000,1954727150,38450,38450,38450,38450,0
|
|
20241030,172900,1954727150,38450,38450,38450,38450,0
|
|
20241030,172800,1954727150,38450,38450,38450,38450,0
|
|
20241030,172700,1954727150,38450,38450,38450,38450,0
|
|
20241030,172600,1954727150,38450,38450,38450,38450,0
|
|
20241030,172500,1954727150,38450,38450,38450,38450,0
|
|
20241030,172400,1954727150,38450,38450,38450,38450,0
|
|
20241030,172300,1954727150,38450,38450,38450,38450,0
|
|
20241030,172200,1954727150,38450,38450,38450,38450,0
|
|
20241030,172100,1954727150,38450,38450,38450,38450,0
|
|
20241030,172000,1954727150,38450,38450,38450,38450,0
|
|
20241030,171900,1954727150,38450,38450,38450,38450,0
|
|
20241030,171800,1954727150,38450,38450,38450,38450,0
|
|
20241030,171700,1954727150,38450,38450,38450,38450,0
|
|
20241030,171600,1954727150,38450,38450,38450,38450,0
|
|
20241030,171500,1954727150,38450,38450,38450,38450,0
|
|
20241030,171400,1954727150,38450,38450,38450,38450,0
|
|
20241030,171300,1954727150,38450,38450,38450,38450,0
|
|
20241030,171200,1954727150,38450,38450,38450,38450,0
|
|
20241030,171100,1954727150,38450,38450,38450,38450,0
|
|
20241030,171000,1954727150,38450,38450,38450,38450,0
|
|
20241030,170900,1954727150,38450,38450,38450,38450,0
|
|
20241030,170800,1954727150,38450,38450,38450,38450,0
|
|
20241030,170700,1954727150,38450,38450,38450,38450,0
|
|
20241030,170600,1954727150,38450,38450,38450,38450,0
|
|
20241030,170500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,170400,1954727150,38450,38450,38450,38450,0
|
|
20241030,170300,1954727150,38450,38450,38450,38450,0
|
|
20241030,170200,1954727150,38450,38450,38450,38450,0
|
|
20241030,170100,1954727150,38450,38450,38450,38450,0
|
|
20241030,170000,1954727150,38450,38450,38450,38450,0
|
|
20241030,165900,1954727150,38450,38450,38450,38450,0
|
|
20241030,165800,1954727150,38450,38450,38450,38450,0
|
|
20241030,165700,1954727150,38450,38450,38450,38450,0
|
|
20241030,165600,1954727150,38450,38450,38450,38450,0
|
|
20241030,165500,1954727150,38450,38450,38450,38450,0
|
|
20241030,165400,1954727150,38450,38450,38450,38450,0
|
|
20241030,165300,1954727150,38450,38450,38450,38450,0
|
|
20241030,165200,1954727150,38450,38450,38450,38450,0
|
|
20241030,165100,1954727150,38450,38450,38450,38450,0
|
|
20241030,165000,1954727150,38450,38450,38450,38450,0
|
|
20241030,164900,1954727150,38450,38450,38450,38450,0
|
|
20241030,164800,1954727150,38450,38450,38450,38450,0
|
|
20241030,164700,1954727150,38450,38450,38450,38450,0
|
|
20241030,164600,1954727150,38450,38450,38450,38450,0
|
|
20241030,164500,1954727150,38450,38450,38450,38450,0
|
|
20241030,164400,1954727150,38450,38450,38450,38450,0
|
|
20241030,164300,1954727150,38450,38450,38450,38450,0
|
|
20241030,164200,1954727150,38450,38450,38450,38450,0
|
|
20241030,164100,1954727150,38450,38450,38450,38450,0
|
|
20241030,164000,1954727150,38450,38450,38450,38450,0
|
|
20241030,163900,1954727150,38450,38450,38450,38450,0
|
|
20241030,163800,1954727150,38450,38450,38450,38450,0
|
|
20241030,163700,1954727150,38450,38450,38450,38450,0
|
|
20241030,163600,1954727150,38450,38450,38450,38450,0
|
|
20241030,163500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,163400,1954727150,38450,38450,38450,38450,0
|
|
20241030,163300,1954727150,38450,38450,38450,38450,0
|
|
20241030,163200,1954727150,38450,38450,38450,38450,0
|
|
20241030,163100,1954727150,38450,38450,38450,38450,0
|
|
20241030,163000,1954727150,38450,38450,38450,38450,0
|
|
20241030,162900,1954727150,38450,38450,38450,38450,0
|
|
20241030,162800,1954727150,38450,38450,38450,38450,0
|
|
20241030,162700,1954727150,38450,38450,38450,38450,0
|
|
20241030,162600,1954727150,38450,38450,38450,38450,0
|
|
20241030,162500,1954727150,38450,38450,38450,38450,0
|
|
20241030,162400,1954727150,38450,38450,38450,38450,0
|
|
20241030,162300,1954727150,38450,38450,38450,38450,0
|
|
20241030,162200,1954727150,38450,38450,38450,38450,0
|
|
20241030,162100,1954727150,38450,38450,38450,38450,0
|
|
20241030,162000,1954727150,38450,38450,38450,38450,0
|
|
20241030,161900,1954727150,38450,38450,38450,38450,0
|
|
20241030,161800,1954727150,38450,38450,38450,38450,0
|
|
20241030,161700,1954727150,38450,38450,38450,38450,0
|
|
20241030,161600,1954727150,38450,38450,38450,38450,0
|
|
20241030,161500,1954727150,38450,38450,38450,38450,0
|
|
20241030,161400,1954727150,38450,38450,38450,38450,0
|
|
20241030,161300,1954727150,38450,38450,38450,38450,0
|
|
20241030,161200,1954727150,38450,38450,38450,38450,0
|
|
20241030,161100,1954727150,38450,38450,38450,38450,0
|
|
20241030,161000,1954727150,38450,38450,38450,38450,0
|
|
20241030,160900,1954727150,38450,38450,38450,38450,0
|
|
20241030,160800,1954727150,38450,38450,38450,38450,0
|
|
20241030,160700,1954727150,38450,38450,38450,38450,0
|
|
20241030,160600,1954727150,38450,38450,38450,38450,0
|
|
20241030,160500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,160400,1954727150,38450,38450,38450,38450,0
|
|
20241030,160300,1954727150,38450,38450,38450,38450,0
|
|
20241030,160200,1954727150,38450,38450,38450,38450,0
|
|
20241030,160100,1954727150,38450,38450,38450,38450,0
|
|
20241030,160000,1954727150,38450,38450,38450,38450,0
|
|
20241030,155900,1954727150,38450,38450,38450,38450,0
|
|
20241030,155800,1954727150,38450,38450,38450,38450,0
|
|
20241030,155700,1954727150,38450,38450,38450,38450,0
|
|
20241030,155600,1954727150,38450,38450,38450,38450,0
|
|
20241030,155500,1954727150,38450,38450,38450,38450,0
|
|
20241030,155400,1954727150,38450,38450,38450,38450,0
|
|
20241030,155300,1954727150,38450,38450,38450,38450,0
|
|
20241030,155200,1954727150,38450,38450,38450,38450,0
|
|
20241030,155100,1954727150,38450,38450,38450,38450,0
|
|
20241030,155000,1954727150,38450,38450,38450,38450,0
|
|
20241030,154900,1954727150,38450,38450,38450,38450,0
|
|
20241030,154800,1954727150,38450,38450,38450,38450,0
|
|
20241030,154700,1954727150,38450,38450,38450,38450,0
|
|
20241030,154600,1954727150,38450,38450,38450,38450,0
|
|
20241030,154500,1954727150,38450,38450,38450,38450,0
|
|
20241030,154400,1954727150,38450,38450,38450,38450,0
|
|
20241030,154300,1954727150,38450,38450,38450,38450,0
|
|
20241030,154200,1954727150,38450,38450,38450,38450,0
|
|
20241030,154100,1954727150,38450,38450,38450,38450,0
|
|
20241030,154000,1954727150,38450,38450,38450,38450,0
|
|
20241030,153900,1954727150,38450,38450,38450,38450,0
|
|
20241030,153800,1954727150,38450,38450,38450,38450,0
|
|
20241030,153700,1954727150,38450,38450,38450,38450,0
|
|
20241030,153600,1954727150,38450,38450,38450,38450,0
|
|
20241030,153500,1954727150,38450,38450,38450,38450,3436
|
|
20241030,153400,1954727150,38450,38450,38450,38450,0
|
|
20241030,153300,1954727150,38450,38450,38450,38450,0
|
|
20241030,153200,1954727150,38450,38450,38450,38450,0
|
|
20241030,153100,1954727150,38450,38450,38450,38450,0
|
|
20241030,153000,1954727150,38450,38450,38450,38450,3436
|
|
20241030,152900,1822612950,38250,38250,38250,38250,0
|
|
20241030,152800,1822612950,38250,38250,38250,38250,0
|
|
20241030,152700,1822612950,38250,38250,38250,38250,0
|
|
20241030,152600,1822612950,38250,38250,38250,38250,0
|
|
20241030,152500,1822612950,38250,38250,38250,38250,0
|
|
20241030,152400,1822612950,38250,38250,38250,38250,0
|
|
20241030,152300,1822612950,38250,38250,38250,38250,0
|
|
20241030,152200,1822612950,38250,38250,38250,38250,0
|
|
20241030,152100,1822612950,38250,38250,38250,38250,0
|
|
20241030,152000,1822612950,38250,38250,38250,38250,0
|
|
20241030,151900,1822612950,38250,38050,38250,38050,40
|
|
20241030,151800,1821086300,38000,38000,38000,38000,0
|
|
20241030,151700,1821086300,38000,38200,38200,38000,2021
|
|
20241030,151600,1744205750,38250,38250,38250,38250,41
|
|
20241030,151500,1742637500,38250,38250,38250,38250,1
|
|
20241030,151400,1742599250,38250,38250,38250,38200,104
|
|
20241030,151300,1738625200,38250,38250,38250,38250,20
|
|
20241030,151200,1737860200,38250,38300,38300,38250,82
|
|
20241030,151100,1734723650,38250,38250,38250,38250,0
|
|
20241030,151000,1734723650,38250,38250,38250,38250,2
|
|
20241030,150900,1734647150,38250,38250,38250,38250,349
|
|
20241030,150800,1721297900,38300,38300,38300,38300,0
|
|
20241030,150700,1721297900,38300,38300,38300,38300,130
|
|
20241030,150600,1716318900,38300,38300,38300,38300,180
|
|
20241030,150500,1709424900,38300,38300,38400,38300,383
|
|
20241030,150400,1694740300,38300,38300,38300,38300,0
|
|
20241030,150300,1694740300,38300,38300,38300,38300,60
|
|
20241030,150200,1692442300,38400,38400,38400,38400,0
|
|
20241030,150100,1692442300,38400,38400,38400,38400,0
|
|
20241030,150000,1692442300,38400,38350,38400,38300,262
|
|
20241030,145900,1682391350,38300,38400,38400,38300,379
|
|
20241030,145800,1667864150,38400,38400,38400,38400,0
|
|
20241030,145700,1667864150,38400,38350,38400,38350,176
|
|
20241030,145600,1661108250,38400,38350,38400,38350,65
|
|
20241030,145500,1658614750,38400,38400,38400,38400,0
|
|
20241030,145400,1658614750,38400,38400,38400,38300,179
|
|
20241030,145300,1651743750,38300,38400,38400,38300,115
|
|
20241030,145200,1647337750,38400,38400,38400,38400,0
|
|
20241030,145100,1647337750,38400,38350,38400,38350,184
|
|
20241030,145000,1640278500,38350,38350,38350,38350,15
|
|
20241030,144900,1639703250,38350,38350,38350,38350,153
|
|
20241030,144800,1633835700,38350,38350,38350,38300,199
|
|
20241030,144700,1626204900,38350,38350,38350,38250,113
|
|
20241030,144600,1621875350,38350,38250,38350,38250,21
|
|
20241030,144500,1621070600,38350,38350,38350,38350,188
|
|
20241030,144400,1613860800,38350,38350,38350,38350,0
|
|
20241030,144300,1613860800,38350,38350,38350,38250,58
|
|
20241030,144200,1611637000,38350,38350,38350,38350,191
|
|
20241030,144100,1604312150,38250,38400,38400,38250,33
|
|
20241030,144000,1603047650,38400,38400,38400,38400,0
|
|
20241030,143900,1603047650,38400,38350,38400,38350,193
|
|
20241030,143800,1595645800,38300,38350,38350,38300,319
|
|
20241030,143700,1583427350,38350,38350,38350,38350,0
|
|
20241030,143600,1583427350,38350,38350,38400,38350,231
|
|
20241030,143500,1574561950,38300,38300,38400,38300,22
|
|
20241030,143400,1573718350,38350,38350,38350,38350,88
|
|
20241030,143300,1570343550,38350,38350,38350,38350,200
|
|
20241030,143200,1562673550,38350,38350,38350,38350,15
|
|
20241030,143100,1562098300,38400,38400,38400,38400,15
|
|
20241030,143000,1561522300,38350,38400,38400,38350,21
|
|
20241030,142900,1560716200,38400,38400,38400,38400,36
|
|
20241030,142800,1559333800,38400,38300,38400,38300,16
|
|
20241030,142700,1558719500,38400,38350,38400,38350,415
|
|
20241030,142600,1542790500,38350,38400,38400,38350,160
|
|
20241030,142500,1536650000,38350,38250,38350,38250,104
|
|
20241030,142400,1532662000,38350,38350,38350,38350,15
|
|
20241030,142300,1532086750,38350,38350,38350,38350,15
|
|
20241030,142200,1531511500,38350,38350,38350,38350,0
|
|
20241030,142100,1531511500,38350,38350,38350,38350,20
|
|
20241030,142000,1530744500,38350,38350,38350,38350,18
|
|
20241030,141900,1530054200,38350,38350,38350,38350,15
|
|
20241030,141800,1529478950,38350,38350,38350,38350,0
|
|
20241030,141700,1529478950,38350,38250,38350,38250,17
|
|
20241030,141600,1528827200,38350,38350,38350,38350,15
|
|
20241030,141500,1528251950,38300,38350,38350,38300,35
|
|
20241030,141400,1526910700,38300,38300,38300,38300,0
|
|
20241030,141300,1526910700,38300,38400,38400,38300,115
|
|
20241030,141200,1522504700,38400,38400,38400,38400,16
|
|
20241030,141100,1521890300,38400,38350,38400,38300,426
|
|
20241030,141000,1505555400,38400,38400,38400,38350,98
|
|
20241030,140900,1501792450,38400,38400,38400,38400,16
|
|
20241030,140800,1501178050,38350,38350,38350,38350,240
|
|
20241030,140700,1491974050,38350,38350,38350,38350,81
|
|
20241030,140600,1488867700,38350,38400,38400,38350,45
|
|
20241030,140500,1487141150,38400,38400,38400,38400,16
|
|
20241030,140400,1486526750,38400,38400,38400,38400,16
|
|
20241030,140300,1485912350,38400,38400,38400,38400,0
|
|
20241030,140200,1485912350,38400,38400,38400,38350,146
|
|
20241030,140100,1480310950,38400,38400,38400,38400,16
|
|
20241030,140000,1479696550,38400,38400,38400,38400,36
|
|
20241030,135900,1478314150,38400,38400,38400,38400,0
|
|
20241030,135800,1478314150,38400,38400,38400,38400,16
|
|
20241030,135700,1477699750,38400,38400,38400,38400,16
|
|
20241030,135600,1477085350,38400,38400,38400,38400,0
|
|
20241030,135500,1477085350,38400,38400,38400,38400,17
|
|
20241030,135400,1476432550,38400,38400,38400,38400,16
|
|
20241030,135300,1475818150,38400,38400,38400,38400,116
|
|
20241030,135200,1471363750,38350,38350,38350,38350,0
|
|
20241030,135100,1471363750,38350,38350,38350,38350,20
|
|
20241030,135000,1470596750,38400,38400,38400,38400,16
|
|
20241030,134900,1469982350,38300,38400,38400,38300,44
|
|
20241030,134800,1468295450,38300,38300,38300,38300,17
|
|
20241030,134700,1467644350,38400,38400,38400,38400,16
|
|
20241030,134600,1467029950,38400,38400,38400,38400,16
|
|
20241030,134500,1466415550,38400,38400,38400,38400,355
|
|
20241030,134400,1452783550,38400,38400,38400,38400,0
|
|
20241030,134300,1452783550,38400,38400,38400,38400,116
|
|
20241030,134200,1448329150,38400,38400,38400,38400,16
|
|
20241030,134100,1447714750,38350,38350,38350,38350,84
|
|
20241030,134000,1444493350,38350,38350,38350,38350,16
|
|
20241030,133900,1443879750,38350,38300,38350,38300,291
|
|
20241030,133800,1432721150,38350,38350,38350,38350,16
|
|
20241030,133700,1432107550,38350,38350,38350,38350,0
|
|
20241030,133600,1432107550,38350,38350,38350,38350,16
|
|
20241030,133500,1431493950,38350,38350,38350,38350,16
|
|
20241030,133400,1430880350,38350,38350,38350,38350,16
|
|
20241030,133300,1430266750,38300,38300,38300,38300,1
|
|
20241030,133200,1430228450,38300,38300,38300,38300,100
|
|
20241030,133100,1426398450,38350,38300,38400,38300,17
|
|
20241030,133000,1425746200,38300,38300,38300,38300,0
|
|
20241030,132900,1425746200,38300,38250,38300,38250,56
|
|
20241030,132800,1423603400,38300,38300,38300,38300,16
|
|
20241030,132700,1422990600,38250,38300,38300,38250,116
|
|
20241030,132600,1418552800,38300,38300,38300,38300,328
|
|
20241030,132500,1405990400,38400,38400,38400,38400,21
|
|
20241030,132400,1405184000,38400,38350,38400,38350,16
|
|
20241030,132300,1404570000,38350,38350,38350,38350,10
|
|
20241030,132200,1404186500,38400,38400,38400,38400,0
|
|
20241030,132100,1404186500,38400,38400,38400,38400,0
|
|
20241030,132000,1404186500,38400,38400,38400,38400,0
|
|
20241030,131900,1404186500,38400,38400,38400,38400,0
|
|
20241030,131800,1404186500,38400,38400,38400,38400,0
|
|
20241030,131700,1404186500,38400,38400,38400,38400,0
|
|
20241030,131600,1404186500,38400,38350,38400,38250,240
|
|
20241030,131500,1394988900,38350,38350,38350,38350,0
|
|
20241030,131400,1394988900,38350,38350,38350,38350,0
|
|
20241030,131300,1394988900,38350,38350,38350,38350,0
|
|
20241030,131200,1394988900,38350,38350,38350,38350,109
|
|
20241030,131100,1390808750,38300,38300,38300,38300,300
|
|
20241030,131000,1379318750,38300,38300,38300,38300,0
|
|
20241030,130900,1379318750,38300,38350,38350,38300,65
|
|
20241030,130800,1376827550,38350,38350,38350,38350,0
|
|
20241030,130700,1376827550,38350,38350,38350,38350,50
|
|
20241030,130600,1374910050,38350,38350,38350,38350,0
|
|
20241030,130500,1374910050,38350,38450,38450,38350,28
|
|
20241030,130400,1373833650,38450,38450,38450,38450,43
|
|
20241030,130300,1372180300,38450,38450,38450,38450,4
|
|
20241030,130200,1372026500,38400,38400,38400,38400,100
|
|
20241030,130100,1368186500,38350,38350,38350,38350,31
|
|
20241030,130000,1366997650,38350,38350,38350,38350,1
|
|
20241030,125900,1366959300,38450,38450,38450,38450,5
|
|
20241030,125800,1366767050,38400,38400,38500,38350,179
|
|
20241030,125700,1359890400,38350,38350,38350,38350,0
|
|
20241030,125600,1359890400,38350,38550,38600,38350,790
|
|
20241030,125500,1329490750,38600,38300,38600,38300,5523
|
|
20241030,125400,1116705900,38300,38250,38300,38250,536
|
|
20241030,125300,1096194400,38250,38250,38250,38250,0
|
|
20241030,125200,1096194400,38250,38250,38250,38250,0
|
|
20241030,125100,1096194400,38250,38250,38250,38250,0
|
|
20241030,125000,1096194400,38250,38250,38250,38250,0
|
|
20241030,124900,1096194400,38250,38250,38250,38250,0
|
|
20241030,124800,1096194400,38250,38250,38250,38250,0
|
|
20241030,124700,1096194400,38250,38250,38250,38250,0
|
|
20241030,124600,1096194400,38250,38250,38250,38250,2
|
|
20241030,124500,1096117900,38250,38250,38250,38250,2
|
|
20241030,124400,1096041400,38200,38200,38200,38200,0
|
|
20241030,124300,1096041400,38200,38200,38200,38200,5
|
|
20241030,124200,1095850400,38200,38200,38200,38200,1
|
|
20241030,124100,1095812200,38200,38200,38200,38200,0
|
|
20241030,124000,1095812200,38200,38200,38200,38200,511
|
|
20241030,123900,1076292000,38200,38200,38200,38200,0
|
|
20241030,123800,1076292000,38200,38200,38200,38200,0
|
|
20241030,123700,1076292000,38200,38200,38200,38200,0
|
|
20241030,123600,1076292000,38200,38200,38200,38200,0
|
|
20241030,123500,1076292000,38200,38200,38200,38200,0
|
|
20241030,123400,1076292000,38200,38200,38200,38200,0
|
|
20241030,123300,1076292000,38200,38200,38200,38200,0
|
|
20241030,123200,1076292000,38200,38150,38200,38150,253
|
|
20241030,123100,1066639900,38150,38150,38150,38150,0
|
|
20241030,123000,1066639900,38150,38150,38150,38150,0
|
|
20241030,122900,1066639900,38150,38150,38150,38150,0
|
|
20241030,122800,1066639900,38150,38150,38150,38150,0
|
|
20241030,122700,1066639900,38150,38150,38150,38150,0
|
|
20241030,122600,1066639900,38150,38150,38150,38150,0
|
|
20241030,122500,1066639900,38150,38150,38150,38150,28
|
|
20241030,122400,1065571700,38200,38200,38200,38200,1
|
|
20241030,122300,1065533500,38150,38150,38150,38150,0
|
|
20241030,122200,1065533500,38150,38150,38150,38150,1
|
|
20241030,122100,1065495350,38150,38150,38150,38150,0
|
|
20241030,122000,1065495350,38150,38150,38150,38150,301
|
|
20241030,121900,1054012200,38100,38100,38100,38100,183
|
|
20241030,121800,1047039900,38050,38050,38050,38050,0
|
|
20241030,121700,1047039900,38050,38050,38050,38050,2
|
|
20241030,121600,1046963800,38050,38050,38050,38050,0
|
|
20241030,121500,1046963800,38050,38050,38050,38050,4
|
|
20241030,121400,1046811600,38050,38050,38050,38050,0
|
|
20241030,121300,1046811600,38050,38050,38050,38050,0
|
|
20241030,121200,1046811600,38050,38050,38050,38050,0
|
|
20241030,121100,1046811600,38050,38050,38050,38050,56
|
|
20241030,121000,1044680800,38050,38050,38050,38050,0
|
|
20241030,120900,1044680800,38050,38050,38050,38050,0
|
|
20241030,120800,1044680800,38050,38050,38050,38050,0
|
|
20241030,120700,1044680800,38050,38050,38050,38050,76
|
|
20241030,120600,1041789000,38100,38100,38100,38100,0
|
|
20241030,120500,1041789000,38100,38100,38100,38100,3
|
|
20241030,120400,1041674700,38050,38050,38050,38050,0
|
|
20241030,120300,1041674700,38050,38050,38050,38050,0
|
|
20241030,120200,1041674700,38050,38100,38100,38050,19
|
|
20241030,120100,1040951700,38050,38050,38050,38050,28
|
|
20241030,120000,1039886300,38050,38050,38050,38050,0
|
|
20241030,115900,1039886300,38050,38050,38050,38050,10
|
|
20241030,115800,1039505800,38050,38050,38050,38050,21
|
|
20241030,115700,1038706750,38050,38050,38050,38050,10
|
|
20241030,115600,1038326250,38000,38000,38000,38000,0
|
|
20241030,115500,1038326250,38000,38000,38000,38000,1
|
|
20241030,115400,1038288250,38050,38050,38050,38050,10
|
|
20241030,115300,1037907750,38050,38050,38050,38050,0
|
|
20241030,115200,1037907750,38050,38000,38050,38000,271
|
|
20241030,115100,1027606200,38050,38050,38050,38050,91
|
|
20241030,115000,1024143650,38050,38050,38050,38050,0
|
|
20241030,114900,1024143650,38050,38050,38050,38050,0
|
|
20241030,114800,1024143650,38050,38050,38050,38050,8
|
|
20241030,114700,1023839250,38050,38000,38050,38000,109
|
|
20241030,114600,1019692200,38050,38050,38050,38050,0
|
|
20241030,114500,1019692200,38050,38050,38050,38050,21
|
|
20241030,114400,1018893150,38050,38050,38050,38050,10
|
|
20241030,114300,1018512650,38050,38050,38050,38050,121
|
|
20241030,114200,1013908600,38100,38050,38100,38050,236
|
|
20241030,114100,1004928500,38050,38050,38050,38050,151
|
|
20241030,114000,999182950,38050,38050,38050,38050,20
|
|
20241030,113900,998421950,38050,38050,38050,38050,81
|
|
20241030,113800,995339900,38050,38050,38050,38050,140
|
|
20241030,113700,990012900,38050,38050,38050,38000,89
|
|
20241030,113600,986630700,38000,38050,38050,38000,275
|
|
20241030,113500,976176950,38050,38050,38050,38050,3
|
|
20241030,113400,976062800,38050,38050,38050,38050,0
|
|
20241030,113300,976062800,38050,38050,38050,38050,0
|
|
20241030,113200,976062800,38050,38050,38050,38050,0
|
|
20241030,113100,976062800,38050,38050,38050,38050,0
|
|
20241030,113000,976062800,38050,38050,38050,38050,0
|
|
20241030,112900,976062800,38050,38050,38050,38050,0
|
|
20241030,112800,976062800,38050,38050,38050,38050,220
|
|
20241030,112700,967691800,38050,38100,38100,38050,141
|
|
20241030,112600,962326250,38000,38000,38000,38000,1
|
|
20241030,112500,962288250,38050,38050,38050,38050,49
|
|
20241030,112400,960423800,38050,38050,38050,38050,0
|
|
20241030,112300,960423800,38050,38050,38050,38050,151
|
|
20241030,112200,954678250,38100,38100,38100,38100,0
|
|
20241030,112100,954678250,38100,38100,38100,38100,0
|
|
20241030,112000,954678250,38100,38100,38100,38100,0
|
|
20241030,111900,954678250,38100,38100,38100,38100,140
|
|
20241030,111800,949344250,38150,38150,38150,38150,0
|
|
20241030,111700,949344250,38150,38150,38150,38150,0
|
|
20241030,111600,949344250,38150,38150,38150,38150,0
|
|
20241030,111500,949344250,38150,38200,38200,38150,21
|
|
20241030,111400,948542300,38200,38200,38200,38200,0
|
|
20241030,111300,948542300,38200,38200,38200,38200,0
|
|
20241030,111200,948542300,38200,38200,38200,38200,0
|
|
20241030,111100,948542300,38200,38200,38200,38200,82
|
|
20241030,111000,945409900,38200,38300,38300,38200,59
|
|
20241030,110900,943153550,38350,38100,38350,38100,642
|
|
20241030,110800,918607850,38150,38150,38150,38150,1
|
|
20241030,110700,918569700,38200,38100,38200,38100,5
|
|
20241030,110600,918379100,38050,38050,38050,38050,0
|
|
20241030,110500,918379100,38050,38050,38050,38050,71
|
|
20241030,110400,915677550,38250,38200,38250,38200,1307
|
|
20241030,110300,865692550,38200,38050,38200,38000,566
|
|
20241030,110200,844146550,38000,38000,38000,38000,0
|
|
20241030,110100,844146550,38000,38000,38000,38000,0
|
|
20241030,110000,844146550,38000,37900,38000,37900,1184
|
|
20241030,105900,799179200,37900,37900,37900,37900,0
|
|
20241030,105800,799179200,37900,37900,37900,37900,1
|
|
20241030,105700,799141300,37900,37900,37900,37900,0
|
|
20241030,105600,799141300,37900,37900,37900,37900,50
|
|
20241030,105500,797246300,37900,37900,37900,37900,0
|
|
20241030,105400,797246300,37900,37950,38000,37900,172
|
|
20241030,105300,790722300,38000,38000,38000,38000,0
|
|
20241030,105200,790722300,38000,38000,38000,37950,504
|
|
20241030,105100,771570400,38000,38000,38000,38000,55
|
|
20241030,105000,769480400,38000,38000,38000,38000,0
|
|
20241030,104900,769480400,38000,38000,38000,38000,1
|
|
20241030,104800,769442400,37750,37800,38000,37750,1224
|
|
20241030,104700,723029000,37900,37900,37900,37900,63
|
|
20241030,104600,720641300,37900,37900,37900,37900,142
|
|
20241030,104500,715259500,37900,37900,37900,37900,98
|
|
20241030,104400,711545300,37950,37950,37950,37950,225
|
|
20241030,104300,703006550,38000,38050,38050,38000,105
|
|
20241030,104200,699012550,38050,38050,38050,38050,0
|
|
20241030,104100,699012550,38050,38050,38050,38050,0
|
|
20241030,104000,699012550,38050,38300,38300,38050,101
|
|
20241030,103900,695165750,38300,38300,38300,38200,50
|
|
20241030,103800,693251250,38200,38200,38300,38200,51
|
|
20241030,103700,691299950,38200,38200,38300,38200,83
|
|
20241030,103600,688126550,38300,38250,38350,38250,94
|
|
20241030,103500,684528900,38250,38350,38350,38250,34
|
|
20241030,103400,683225500,38350,38400,38400,38300,38
|
|
20241030,103300,681768000,38400,38450,38450,38400,44
|
|
20241030,103200,680076950,38450,38250,38450,38250,213
|
|
20241030,103100,671888300,38250,38400,38400,38250,114
|
|
20241030,103000,667512650,38400,38350,38400,38350,126
|
|
20241030,102900,662676650,38350,38400,38400,38300,372
|
|
20241030,102800,648395700,38400,38400,38400,38400,49
|
|
20241030,102700,646514100,38400,38450,38450,38400,43
|
|
20241030,102600,644862150,38600,38600,38600,38600,45
|
|
20241030,102500,643125150,38600,38300,38600,38250,1367
|
|
20241030,102400,590476500,38300,38200,38300,38100,441
|
|
20241030,102300,573652900,38100,38300,38300,38100,1703
|
|
20241030,102200,508581000,38300,38500,38500,38300,1928
|
|
20241030,102100,434418000,38500,38100,38550,38100,1381
|
|
20241030,102000,381363850,38100,37850,38100,37850,1377
|
|
20241030,101900,329034900,37900,37750,37900,37750,2336
|
|
20241030,101800,240724450,37750,37700,37750,37700,353
|
|
20241030,101700,227412700,37550,37550,37550,37550,0
|
|
20241030,101600,227412700,37550,37400,37550,37400,1703
|
|
20241030,101500,163560600,37400,37400,37400,37400,0
|
|
20241030,101400,163560600,37400,37400,37400,37400,100
|
|
20241030,101300,159820600,37400,37400,37400,37400,0
|
|
20241030,101200,159820600,37400,37400,37400,37400,9
|
|
20241030,101100,159484000,37400,37400,37400,37400,0
|
|
20241030,101000,159484000,37400,37400,37400,37400,0
|
|
20241030,100900,159484000,37400,37400,37400,37400,3
|
|
20241030,100800,159371800,37400,37400,37400,37400,0
|
|
20241030,100700,159371800,37400,37400,37400,37400,0
|
|
20241030,100600,159371800,37400,37400,37400,37400,0
|
|
20241030,100500,159371800,37400,37400,37400,37400,0
|
|
20241030,100400,159371800,37400,37400,37400,37400,0
|
|
20241030,100300,159371800,37400,37400,37400,37400,0
|
|
20241030,100200,159371800,37400,37400,37400,37400,0
|
|
20241030,100100,159371800,37400,37400,37400,37400,0
|
|
20241030,100000,159371800,37400,37400,37400,37400,3
|
|
20241030,095900,159259600,37400,37400,37400,37400,0
|
|
20241030,095800,159259600,37400,37400,37400,37400,0
|
|
20241030,095700,159259600,37400,37400,37400,37400,23
|
|
20241030,095600,158399400,37400,37400,37400,37400,0
|
|
20241030,095500,158399400,37400,37400,37400,37400,0
|
|
20241030,095400,158399400,37400,37400,37400,37400,3
|
|
20241030,095300,158287200,37400,37400,37400,37400,0
|
|
20241030,095200,158287200,37400,37400,37400,37400,0
|
|
20241030,095100,158287200,37400,37400,37400,37400,1
|
|
20241030,095000,158249800,37300,37300,37300,37300,0
|
|
20241030,094900,158249800,37300,37300,37300,37300,10
|
|
20241030,094800,157876800,37300,37300,37300,37300,0
|
|
20241030,094700,157876800,37300,37300,37300,37300,0
|
|
20241030,094600,157876800,37300,37300,37300,37300,0
|
|
20241030,094500,157876800,37300,37300,37300,37300,1
|
|
20241030,094400,157839500,37400,37400,37400,37400,0
|
|
20241030,094300,157839500,37400,37400,37400,37400,0
|
|
20241030,094200,157839500,37400,37400,37400,37400,10
|
|
20241030,094100,157465500,37400,37400,37400,37400,10
|
|
20241030,094000,157091500,37400,37400,37400,37400,1
|
|
20241030,093900,157054100,37300,37350,37350,37300,124
|
|
20241030,093800,152428850,37350,37350,37350,37350,4
|
|
20241030,093700,152279450,37350,37400,37400,37350,11
|
|
20241030,093600,151868450,37400,37400,37400,37400,0
|
|
20241030,093500,151868450,37400,37400,37400,37400,1
|
|
20241030,093400,151831050,37400,37400,37400,37400,3
|
|
20241030,093300,151718850,37400,37350,37400,37350,24
|
|
20241030,093200,150821300,37350,37350,37350,37350,0
|
|
20241030,093100,150821300,37350,37350,37350,37350,0
|
|
20241030,093000,150821300,37350,37350,37350,37350,0
|
|
20241030,092900,150821300,37350,37350,37350,37350,0
|
|
20241030,092800,150821300,37350,37350,37350,37350,3
|
|
20241030,092700,150709250,37350,37350,37350,37350,0
|
|
20241030,092600,150709250,37350,37350,37350,37350,0
|
|
20241030,092500,150709250,37350,37350,37350,37350,0
|
|
20241030,092400,150709250,37350,37350,37350,37350,6
|
|
20241030,092300,150485150,37300,37300,37300,37300,19
|
|
20241030,092200,149776450,37300,37300,37300,37300,10
|
|
20241030,092100,149403450,37350,37350,37350,37350,5
|
|
20241030,092000,149216700,37350,37350,37350,37350,5
|
|
20241030,091900,149029950,37300,37300,37300,37300,0
|
|
20241030,091800,149029950,37300,37300,37300,37300,1
|
|
20241030,091700,148992650,37400,37400,37400,37400,6
|
|
20241030,091600,148768250,37400,37400,37400,37400,4
|
|
20241030,091500,148618650,37400,37350,37400,37350,55
|
|
20241030,091400,146564350,37300,37400,37400,37300,641
|
|
20241030,091300,122643900,37450,37450,37450,37450,5
|
|
20241030,091200,122456650,37450,37400,37450,37400,40
|
|
20241030,091100,120960600,37400,37400,37400,37400,50
|
|
20241030,091000,119090600,37400,37400,37400,37400,110
|
|
20241030,090900,114976600,37450,37450,37450,37450,156
|
|
20241030,090800,109134400,37500,37500,37500,37500,5
|
|
20241030,090700,108946900,37500,37450,37500,37450,68
|
|
20241030,090600,106397400,37450,37450,37450,37450,95
|
|
20241030,090500,102839650,37450,37450,37450,37450,0
|
|
20241030,090400,102839650,37450,37450,37450,37450,76
|
|
20241030,090300,99993450,37500,37400,37500,37400,894
|
|
20241030,090200,66513250,37450,37350,37450,37350,992
|
|
20241030,090100,29412950,37350,37350,37350,37350,298
|
|
20241030,090000,18282650,37350,37150,37350,37150,492
|