684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,202100,632009800,22650,22650,22650,22650,1024
|
|
20241028,202000,632009800,22650,22650,22650,22650,0
|
|
20241028,201900,632009800,22650,22650,22650,22650,0
|
|
20241028,201800,632009800,22650,22650,22650,22650,0
|
|
20241028,201700,632009800,22650,22650,22650,22650,0
|
|
20241028,201600,632009800,22650,22650,22650,22650,0
|
|
20241028,201500,632009800,22650,22650,22650,22650,0
|
|
20241028,201400,632009800,22650,22650,22650,22650,0
|
|
20241028,201300,632009800,22650,22650,22650,22650,0
|
|
20241028,201200,632009800,22650,22650,22650,22650,0
|
|
20241028,201100,632009800,22650,22650,22650,22650,0
|
|
20241028,201000,632009800,22650,22650,22650,22650,0
|
|
20241028,200900,632009800,22650,22650,22650,22650,0
|
|
20241028,200800,632009800,22650,22650,22650,22650,0
|
|
20241028,200700,632009800,22650,22650,22650,22650,0
|
|
20241028,200600,632009800,22650,22650,22650,22650,0
|
|
20241028,200500,632009800,22650,22650,22650,22650,0
|
|
20241028,200400,632009800,22650,22650,22650,22650,0
|
|
20241028,200300,632009800,22650,22650,22650,22650,0
|
|
20241028,200200,632009800,22650,22650,22650,22650,0
|
|
20241028,200100,632009800,22650,22650,22650,22650,0
|
|
20241028,200000,632009800,22650,22650,22650,22650,0
|
|
20241028,195900,632009800,22650,22650,22650,22650,0
|
|
20241028,195800,632009800,22650,22650,22650,22650,0
|
|
20241028,195700,632009800,22650,22650,22650,22650,0
|
|
20241028,195600,632009800,22650,22650,22650,22650,0
|
|
20241028,195500,632009800,22650,22650,22650,22650,0
|
|
20241028,195400,632009800,22650,22650,22650,22650,0
|
|
20241028,195300,632009800,22650,22650,22650,22650,0
|
|
20241028,195200,632009800,22650,22650,22650,22650,0
|
|
20241028,195100,632009800,22650,22650,22650,22650,1024
|
|
20241028,195000,632009800,22650,22650,22650,22650,0
|
|
20241028,194900,632009800,22650,22650,22650,22650,0
|
|
20241028,194800,632009800,22650,22650,22650,22650,0
|
|
20241028,194700,632009800,22650,22650,22650,22650,0
|
|
20241028,194600,632009800,22650,22650,22650,22650,0
|
|
20241028,194500,632009800,22650,22650,22650,22650,0
|
|
20241028,194400,632009800,22650,22650,22650,22650,0
|
|
20241028,194300,632009800,22650,22650,22650,22650,0
|
|
20241028,194200,632009800,22650,22650,22650,22650,0
|
|
20241028,194100,632009800,22650,22650,22650,22650,0
|
|
20241028,194000,632009800,22650,22650,22650,22650,0
|
|
20241028,193900,632009800,22650,22650,22650,22650,0
|
|
20241028,193800,632009800,22650,22650,22650,22650,0
|
|
20241028,193700,632009800,22650,22650,22650,22650,0
|
|
20241028,193600,632009800,22650,22650,22650,22650,0
|
|
20241028,193500,632009800,22650,22650,22650,22650,0
|
|
20241028,193400,632009800,22650,22650,22650,22650,0
|
|
20241028,193300,632009800,22650,22650,22650,22650,0
|
|
20241028,193200,632009800,22650,22650,22650,22650,0
|
|
20241028,193100,632009800,22650,22650,22650,22650,0
|
|
20241028,193000,632009800,22650,22650,22650,22650,0
|
|
20241028,192900,632009800,22650,22650,22650,22650,0
|
|
20241028,192800,632009800,22650,22650,22650,22650,0
|
|
20241028,192700,632009800,22650,22650,22650,22650,0
|
|
20241028,192600,632009800,22650,22650,22650,22650,0
|
|
20241028,192500,632009800,22650,22650,22650,22650,0
|
|
20241028,192400,632009800,22650,22650,22650,22650,0
|
|
20241028,192300,632009800,22650,22650,22650,22650,0
|
|
20241028,192200,632009800,22650,22650,22650,22650,0
|
|
20241028,192100,632009800,22650,22650,22650,22650,1024
|
|
20241028,192000,632009800,22650,22650,22650,22650,0
|
|
20241028,191900,632009800,22650,22650,22650,22650,0
|
|
20241028,191800,632009800,22650,22650,22650,22650,0
|
|
20241028,191700,632009800,22650,22650,22650,22650,0
|
|
20241028,191600,632009800,22650,22650,22650,22650,0
|
|
20241028,191500,632009800,22650,22650,22650,22650,0
|
|
20241028,191400,632009800,22650,22650,22650,22650,0
|
|
20241028,191300,632009800,22650,22650,22650,22650,0
|
|
20241028,191200,632009800,22650,22650,22650,22650,0
|
|
20241028,191100,632009800,22650,22650,22650,22650,0
|
|
20241028,191000,632009800,22650,22650,22650,22650,0
|
|
20241028,190900,632009800,22650,22650,22650,22650,0
|
|
20241028,190800,632009800,22650,22650,22650,22650,0
|
|
20241028,190700,632009800,22650,22650,22650,22650,0
|
|
20241028,190600,632009800,22650,22650,22650,22650,0
|
|
20241028,190500,632009800,22650,22650,22650,22650,0
|
|
20241028,190400,632009800,22650,22650,22650,22650,0
|
|
20241028,190300,632009800,22650,22650,22650,22650,0
|
|
20241028,190200,632009800,22650,22650,22650,22650,0
|
|
20241028,190100,632009800,22650,22650,22650,22650,0
|
|
20241028,190000,632009800,22650,22650,22650,22650,0
|
|
20241028,185900,632009800,22650,22650,22650,22650,0
|
|
20241028,185800,632009800,22650,22650,22650,22650,0
|
|
20241028,185700,632009800,22650,22650,22650,22650,0
|
|
20241028,185600,632009800,22650,22650,22650,22650,0
|
|
20241028,185500,632009800,22650,22650,22650,22650,0
|
|
20241028,185400,632009800,22650,22650,22650,22650,0
|
|
20241028,185300,632009800,22650,22650,22650,22650,0
|
|
20241028,185200,632009800,22650,22650,22650,22650,0
|
|
20241028,185100,632009800,22650,22650,22650,22650,1024
|
|
20241028,185000,632009800,22650,22650,22650,22650,0
|
|
20241028,184900,632009800,22650,22650,22650,22650,0
|
|
20241028,184800,632009800,22650,22650,22650,22650,0
|
|
20241028,184700,632009800,22650,22650,22650,22650,0
|
|
20241028,184600,632009800,22650,22650,22650,22650,0
|
|
20241028,184500,632009800,22650,22650,22650,22650,0
|
|
20241028,184400,632009800,22650,22650,22650,22650,0
|
|
20241028,184300,632009800,22650,22650,22650,22650,0
|
|
20241028,184200,632009800,22650,22650,22650,22650,0
|
|
20241028,184100,632009800,22650,22650,22650,22650,0
|
|
20241028,184000,632009800,22650,22650,22650,22650,0
|
|
20241028,183900,632009800,22650,22650,22650,22650,0
|
|
20241028,183800,632009800,22650,22650,22650,22650,0
|
|
20241028,183700,632009800,22650,22650,22650,22650,0
|
|
20241028,183600,632009800,22650,22650,22650,22650,0
|
|
20241028,183500,632009800,22650,22650,22650,22650,0
|
|
20241028,183400,632009800,22650,22650,22650,22650,0
|
|
20241028,183300,632009800,22650,22650,22650,22650,0
|
|
20241028,183200,632009800,22650,22650,22650,22650,0
|
|
20241028,183100,632009800,22650,22650,22650,22650,0
|
|
20241028,183000,632009800,22650,22650,22650,22650,0
|
|
20241028,182900,632009800,22650,22650,22650,22650,0
|
|
20241028,182800,632009800,22650,22650,22650,22650,0
|
|
20241028,182700,632009800,22650,22650,22650,22650,0
|
|
20241028,182600,632009800,22650,22650,22650,22650,0
|
|
20241028,182500,632009800,22650,22650,22650,22650,0
|
|
20241028,182400,632009800,22650,22650,22650,22650,0
|
|
20241028,182300,632009800,22650,22650,22650,22650,0
|
|
20241028,182200,632009800,22650,22650,22650,22650,0
|
|
20241028,182100,632009800,22650,22650,22650,22650,1024
|
|
20241028,182000,632009800,22650,22650,22650,22650,0
|
|
20241028,181900,632009800,22650,22650,22650,22650,0
|
|
20241028,181800,632009800,22650,22650,22650,22650,0
|
|
20241028,181700,632009800,22650,22650,22650,22650,0
|
|
20241028,181600,632009800,22650,22650,22650,22650,0
|
|
20241028,181500,632009800,22650,22650,22650,22650,0
|
|
20241028,181400,632009800,22650,22650,22650,22650,0
|
|
20241028,181300,632009800,22650,22650,22650,22650,0
|
|
20241028,181200,632009800,22650,22650,22650,22650,0
|
|
20241028,181100,632009800,22650,22650,22650,22650,0
|
|
20241028,181000,632009800,22650,22650,22650,22650,0
|
|
20241028,180900,632009800,22650,22650,22650,22650,0
|
|
20241028,180800,632009800,22650,22650,22650,22650,0
|
|
20241028,180700,632009800,22650,22650,22650,22650,0
|
|
20241028,180600,632009800,22650,22650,22650,22650,0
|
|
20241028,180500,632009800,22650,22650,22650,22650,0
|
|
20241028,180400,632009800,22650,22650,22650,22650,0
|
|
20241028,180300,632009800,22650,22650,22650,22650,0
|
|
20241028,180200,632009800,22650,22650,22650,22650,0
|
|
20241028,180100,632009800,22650,22650,22650,22650,0
|
|
20241028,180000,632009800,22650,22650,22650,22650,0
|
|
20241028,175900,632009800,22650,22650,22650,22650,0
|
|
20241028,175800,632009800,22650,22650,22650,22650,0
|
|
20241028,175700,632009800,22650,22650,22650,22650,0
|
|
20241028,175600,632009800,22650,22650,22650,22650,0
|
|
20241028,175500,632009800,22650,22650,22650,22650,0
|
|
20241028,175400,632009800,22650,22650,22650,22650,0
|
|
20241028,175300,632009800,22650,22650,22650,22650,0
|
|
20241028,175200,632009800,22650,22650,22650,22650,0
|
|
20241028,175100,632009800,22650,22650,22650,22650,1024
|
|
20241028,175000,632009800,22650,22650,22650,22650,0
|
|
20241028,174900,632009800,22650,22650,22650,22650,0
|
|
20241028,174800,632009800,22650,22650,22650,22650,0
|
|
20241028,174700,632009800,22650,22650,22650,22650,0
|
|
20241028,174600,632009800,22650,22650,22650,22650,0
|
|
20241028,174500,632009800,22650,22650,22650,22650,0
|
|
20241028,174400,632009800,22650,22650,22650,22650,0
|
|
20241028,174300,632009800,22650,22650,22650,22650,0
|
|
20241028,174200,632009800,22650,22650,22650,22650,0
|
|
20241028,174100,632009800,22650,22650,22650,22650,0
|
|
20241028,174000,632009800,22650,22650,22650,22650,0
|
|
20241028,173900,632009800,22650,22650,22650,22650,0
|
|
20241028,173800,632009800,22650,22650,22650,22650,0
|
|
20241028,173700,632009800,22650,22650,22650,22650,0
|
|
20241028,173600,632009800,22650,22650,22650,22650,0
|
|
20241028,173500,632009800,22650,22650,22650,22650,0
|
|
20241028,173400,632009800,22650,22650,22650,22650,0
|
|
20241028,173300,632009800,22650,22650,22650,22650,0
|
|
20241028,173200,632009800,22650,22650,22650,22650,0
|
|
20241028,173100,632009800,22650,22650,22650,22650,0
|
|
20241028,173000,632009800,22650,22650,22650,22650,0
|
|
20241028,172900,632009800,22650,22650,22650,22650,0
|
|
20241028,172800,632009800,22650,22650,22650,22650,0
|
|
20241028,172700,632009800,22650,22650,22650,22650,0
|
|
20241028,172600,632009800,22650,22650,22650,22650,0
|
|
20241028,172500,632009800,22650,22650,22650,22650,0
|
|
20241028,172400,632009800,22650,22650,22650,22650,0
|
|
20241028,172300,632009800,22650,22650,22650,22650,0
|
|
20241028,172200,632009800,22650,22650,22650,22650,0
|
|
20241028,172100,632009800,22650,22650,22650,22650,1024
|
|
20241028,172000,632009800,22650,22650,22650,22650,0
|
|
20241028,171900,632009800,22650,22650,22650,22650,0
|
|
20241028,171800,632009800,22650,22650,22650,22650,0
|
|
20241028,171700,632009800,22650,22650,22650,22650,0
|
|
20241028,171600,632009800,22650,22650,22650,22650,0
|
|
20241028,171500,632009800,22650,22650,22650,22650,0
|
|
20241028,171400,632009800,22650,22650,22650,22650,0
|
|
20241028,171300,632009800,22650,22650,22650,22650,0
|
|
20241028,171200,632009800,22650,22650,22650,22650,0
|
|
20241028,171100,632009800,22650,22650,22650,22650,0
|
|
20241028,171000,632009800,22650,22650,22650,22650,0
|
|
20241028,170900,632009800,22650,22650,22650,22650,0
|
|
20241028,170800,632009800,22650,22650,22650,22650,0
|
|
20241028,170700,632009800,22650,22650,22650,22650,0
|
|
20241028,170600,632009800,22650,22650,22650,22650,0
|
|
20241028,170500,632009800,22650,22650,22650,22650,0
|
|
20241028,170400,632009800,22650,22650,22650,22650,0
|
|
20241028,170300,632009800,22650,22650,22650,22650,0
|
|
20241028,170200,632009800,22650,22650,22650,22650,0
|
|
20241028,170100,632009800,22650,22650,22650,22650,0
|
|
20241028,170000,632009800,22650,22650,22650,22650,0
|
|
20241028,165900,632009800,22650,22650,22650,22650,0
|
|
20241028,165800,632009800,22650,22650,22650,22650,0
|
|
20241028,165700,632009800,22650,22650,22650,22650,0
|
|
20241028,165600,632009800,22650,22650,22650,22650,0
|
|
20241028,165500,632009800,22650,22650,22650,22650,0
|
|
20241028,165400,632009800,22650,22650,22650,22650,0
|
|
20241028,165300,632009800,22650,22650,22650,22650,0
|
|
20241028,165200,632009800,22650,22650,22650,22650,0
|
|
20241028,165100,632009800,22650,22650,22650,22650,1024
|
|
20241028,165000,632009800,22650,22650,22650,22650,0
|
|
20241028,164900,632009800,22650,22650,22650,22650,0
|
|
20241028,164800,632009800,22650,22650,22650,22650,0
|
|
20241028,164700,632009800,22650,22650,22650,22650,0
|
|
20241028,164600,632009800,22650,22650,22650,22650,0
|
|
20241028,164500,632009800,22650,22650,22650,22650,0
|
|
20241028,164400,632009800,22650,22650,22650,22650,0
|
|
20241028,164300,632009800,22650,22650,22650,22650,0
|
|
20241028,164200,632009800,22650,22650,22650,22650,0
|
|
20241028,164100,632009800,22650,22650,22650,22650,0
|
|
20241028,164000,632009800,22650,22650,22650,22650,0
|
|
20241028,163900,632009800,22650,22650,22650,22650,0
|
|
20241028,163800,632009800,22650,22650,22650,22650,0
|
|
20241028,163700,632009800,22650,22650,22650,22650,0
|
|
20241028,163600,632009800,22650,22650,22650,22650,0
|
|
20241028,163500,632009800,22650,22650,22650,22650,0
|
|
20241028,163400,632009800,22650,22650,22650,22650,0
|
|
20241028,163300,632009800,22650,22650,22650,22650,0
|
|
20241028,163200,632009800,22650,22650,22650,22650,0
|
|
20241028,163100,632009800,22650,22650,22650,22650,0
|
|
20241028,163000,632009800,22650,22650,22650,22650,0
|
|
20241028,162900,632009800,22650,22650,22650,22650,0
|
|
20241028,162800,632009800,22650,22650,22650,22650,0
|
|
20241028,162700,632009800,22650,22650,22650,22650,0
|
|
20241028,162600,632009800,22650,22650,22650,22650,0
|
|
20241028,162500,632009800,22650,22650,22650,22650,0
|
|
20241028,162400,632009800,22650,22650,22650,22650,0
|
|
20241028,162300,632009800,22650,22650,22650,22650,0
|
|
20241028,162200,632009800,22650,22650,22650,22650,0
|
|
20241028,162100,632009800,22650,22650,22650,22650,1024
|
|
20241028,162000,632009800,22650,22650,22650,22650,0
|
|
20241028,161900,632009800,22650,22650,22650,22650,0
|
|
20241028,161800,632009800,22650,22650,22650,22650,0
|
|
20241028,161700,632009800,22650,22650,22650,22650,0
|
|
20241028,161600,632009800,22650,22650,22650,22650,0
|
|
20241028,161500,632009800,22650,22650,22650,22650,0
|
|
20241028,161400,632009800,22650,22650,22650,22650,0
|
|
20241028,161300,632009800,22650,22650,22650,22650,0
|
|
20241028,161200,632009800,22650,22650,22650,22650,0
|
|
20241028,161100,632009800,22650,22650,22650,22650,0
|
|
20241028,161000,632009800,22650,22650,22650,22650,0
|
|
20241028,160900,632009800,22650,22650,22650,22650,0
|
|
20241028,160800,632009800,22650,22650,22650,22650,0
|
|
20241028,160700,632009800,22650,22650,22650,22650,0
|
|
20241028,160600,632009800,22650,22650,22650,22650,0
|
|
20241028,160500,632009800,22650,22650,22650,22650,0
|
|
20241028,160400,632009800,22650,22650,22650,22650,0
|
|
20241028,160300,632009800,22650,22650,22650,22650,0
|
|
20241028,160200,632009800,22650,22650,22650,22650,0
|
|
20241028,160100,632009800,22650,22650,22650,22650,0
|
|
20241028,160000,632009800,22650,22650,22650,22650,0
|
|
20241028,155900,632009800,22650,22650,22650,22650,0
|
|
20241028,155800,632009800,22650,22650,22650,22650,0
|
|
20241028,155700,632009800,22650,22650,22650,22650,0
|
|
20241028,155600,632009800,22650,22650,22650,22650,0
|
|
20241028,155500,632009800,22650,22650,22650,22650,0
|
|
20241028,155400,632009800,22650,22650,22650,22650,0
|
|
20241028,155300,632009800,22650,22650,22650,22650,0
|
|
20241028,155200,632009800,22650,22650,22650,22650,0
|
|
20241028,155100,632009800,22650,22650,22650,22650,1024
|
|
20241028,155000,632009800,22650,22650,22650,22650,0
|
|
20241028,154900,632009800,22650,22650,22650,22650,0
|
|
20241028,154800,632009800,22650,22650,22650,22650,0
|
|
20241028,154700,632009800,22650,22650,22650,22650,0
|
|
20241028,154600,632009800,22650,22650,22650,22650,0
|
|
20241028,154500,632009800,22650,22650,22650,22650,0
|
|
20241028,154400,632009800,22650,22650,22650,22650,0
|
|
20241028,154300,632009800,22650,22650,22650,22650,0
|
|
20241028,154200,632009800,22650,22650,22650,22650,0
|
|
20241028,154100,632009800,22650,22650,22650,22650,0
|
|
20241028,154000,632009800,22650,22650,22650,22650,0
|
|
20241028,153900,632009800,22650,22650,22650,22650,0
|
|
20241028,153800,632009800,22650,22650,22650,22650,0
|
|
20241028,153700,632009800,22650,22650,22650,22650,0
|
|
20241028,153600,632009800,22650,22650,22650,22650,0
|
|
20241028,153500,632009800,22650,22650,22650,22650,0
|
|
20241028,153400,632009800,22650,22650,22650,22650,0
|
|
20241028,153300,632009800,22650,22650,22650,22650,0
|
|
20241028,153200,632009800,22650,22650,22650,22650,0
|
|
20241028,153100,632009800,22650,22650,22650,22650,0
|
|
20241028,153000,632009800,22650,22650,22650,22650,1024
|
|
20241028,152900,608816200,22700,22700,22700,22700,0
|
|
20241028,152800,608816200,22700,22700,22700,22700,0
|
|
20241028,152700,608816200,22700,22700,22700,22700,0
|
|
20241028,152600,608816200,22700,22700,22700,22700,0
|
|
20241028,152500,608816200,22700,22700,22700,22700,0
|
|
20241028,152400,608816200,22700,22700,22700,22700,0
|
|
20241028,152300,608816200,22700,22700,22700,22700,0
|
|
20241028,152200,608816200,22700,22700,22700,22700,0
|
|
20241028,152100,608816200,22700,22700,22700,22700,0
|
|
20241028,152000,608816200,22700,22700,22700,22700,0
|
|
20241028,151900,608816200,22700,22700,22700,22700,14
|
|
20241028,151800,608498400,22700,22650,22700,22600,387
|
|
20241028,151700,599741300,22650,22700,22700,22650,225
|
|
20241028,151600,594644650,22700,22650,22700,22650,229
|
|
20241028,151500,589456550,22650,22650,22650,22650,443
|
|
20241028,151400,579422600,22650,22650,22650,22650,106
|
|
20241028,151300,577021700,22600,22600,22600,22600,0
|
|
20241028,151200,577021700,22600,22600,22600,22600,60
|
|
20241028,151100,575665700,22650,22650,22650,22650,1
|
|
20241028,151000,575643050,22650,22600,22650,22600,101
|
|
20241028,150900,573355450,22600,22600,22600,22600,20
|
|
20241028,150800,572903450,22600,22600,22600,22600,0
|
|
20241028,150700,572903450,22600,22600,22600,22600,3
|
|
20241028,150600,572835650,22550,22600,22600,22550,101
|
|
20241028,150500,570554400,22600,22600,22650,22550,619
|
|
20241028,150400,556567450,22600,22600,22600,22600,312
|
|
20241028,150300,549516250,22600,22650,22650,22600,113
|
|
20241028,150200,546961800,22600,22650,22650,22600,501
|
|
20241028,150100,535639150,22650,22650,22650,22650,1
|
|
20241028,150000,535616500,22600,22600,22600,22600,100
|
|
20241028,145900,533356500,22550,22600,22600,22550,303
|
|
20241028,145800,526508750,22600,22650,22650,22600,386
|
|
20241028,145700,517785050,22650,22650,22650,22650,0
|
|
20241028,145600,517785050,22650,22650,22650,22650,1
|
|
20241028,145500,517762400,22600,22650,22650,22600,11
|
|
20241028,145400,517513750,22600,22600,22600,22600,20
|
|
20241028,145300,517061750,22650,22650,22650,22650,1
|
|
20241028,145200,517039100,22650,22650,22650,22650,1
|
|
20241028,145100,517016450,22650,22650,22650,22650,0
|
|
20241028,145000,517016450,22650,22650,22650,22650,1
|
|
20241028,144900,516993800,22650,22650,22650,22650,1
|
|
20241028,144800,516971150,22650,22650,22650,22650,0
|
|
20241028,144700,516971150,22650,22650,22650,22650,2
|
|
20241028,144600,516925850,22650,22650,22650,22650,0
|
|
20241028,144500,516925850,22650,22650,22650,22650,1
|
|
20241028,144400,516903200,22650,22650,22650,22650,1
|
|
20241028,144300,516880550,22650,22650,22650,22650,132
|
|
20241028,144200,513890750,22600,22650,22650,22600,31
|
|
20241028,144100,513190100,22650,22650,22650,22650,1
|
|
20241028,144000,513167450,22650,22650,22650,22650,1
|
|
20241028,143900,513144800,22650,22650,22650,22650,1
|
|
20241028,143800,513122150,22600,22650,22650,22600,36
|
|
20241028,143700,512308500,22650,22650,22650,22650,10
|
|
20241028,143600,512082000,22650,22600,22650,22600,4
|
|
20241028,143500,511991550,22650,22650,22650,22650,2
|
|
20241028,143400,511946250,22600,22600,22600,22600,54
|
|
20241028,143300,510725850,22600,22550,22600,22550,58
|
|
20241028,143200,509415400,22600,22600,22600,22600,1
|
|
20241028,143100,509392800,22600,22600,22600,22600,0
|
|
20241028,143000,509392800,22600,22600,22600,22600,110
|
|
20241028,142900,506906800,22650,22650,22650,22650,1
|
|
20241028,142800,506884150,22650,22650,22650,22650,1
|
|
20241028,142700,506861500,22650,22650,22650,22650,1
|
|
20241028,142600,506838850,22650,22650,22650,22650,1
|
|
20241028,142500,506816200,22700,22700,22700,22700,1
|
|
20241028,142400,506793500,22650,22650,22650,22650,0
|
|
20241028,142300,506793500,22650,22650,22650,22650,2
|
|
20241028,142200,506748200,22650,22650,22650,22650,0
|
|
20241028,142100,506748200,22650,22650,22650,22650,2
|
|
20241028,142000,506702900,22700,22700,22700,22700,1
|
|
20241028,141900,506680200,22700,22700,22700,22700,1
|
|
20241028,141800,506657500,22700,22550,22700,22550,501
|
|
20241028,141700,495359800,22700,22700,22700,22700,0
|
|
20241028,141600,495359800,22700,22700,22700,22700,166
|
|
20241028,141500,491591600,22700,22600,22700,22600,120
|
|
20241028,141400,488878150,22600,22650,22650,22600,120
|
|
20241028,141300,486166100,22650,22650,22650,22600,19
|
|
20241028,141200,485736400,22650,22650,22650,22650,0
|
|
20241028,141100,485736400,22650,22650,22650,22650,0
|
|
20241028,141000,485736400,22650,22650,22650,22650,33
|
|
20241028,140900,484988950,22650,22650,22650,22600,429
|
|
20241028,140800,475272650,22650,22650,22650,22650,4
|
|
20241028,140700,475182050,22650,22650,22650,22650,1
|
|
20241028,140600,475159400,22600,22600,22600,22600,53
|
|
20241028,140500,473961600,22600,22650,22650,22550,64
|
|
20241028,140400,472515650,22650,22650,22650,22650,1
|
|
20241028,140300,472493000,22600,22600,22600,22600,8
|
|
20241028,140200,472312200,22600,22600,22600,22600,1070
|
|
20241028,140100,448130200,22550,22550,22550,22550,11
|
|
20241028,140000,447882150,22600,22600,22600,22600,0
|
|
20241028,135900,447882150,22600,22600,22600,22600,2
|
|
20241028,135800,447836950,22550,22550,22550,22550,1
|
|
20241028,135700,447814400,22600,22600,22600,22600,1
|
|
20241028,135600,447791800,22600,22600,22600,22600,0
|
|
20241028,135500,447791800,22600,22600,22600,22600,1
|
|
20241028,135400,447769200,22600,22600,22600,22600,1
|
|
20241028,135300,447746600,22550,22550,22550,22550,171
|
|
20241028,135200,443890550,22550,22550,22550,22500,8
|
|
20241028,135100,443710200,22500,22500,22500,22500,0
|
|
20241028,135000,443710200,22500,22500,22500,22500,4
|
|
20241028,134900,443620200,22550,22550,22550,22500,5
|
|
20241028,134800,443507550,22500,22500,22500,22500,19
|
|
20241028,134700,443080050,22550,22550,22550,22550,0
|
|
20241028,134600,443080050,22550,22550,22550,22550,5
|
|
20241028,134500,442967300,22550,22550,22550,22550,25
|
|
20241028,134400,442403550,22550,22550,22600,22550,197
|
|
20241028,134300,437961150,22600,22600,22600,22600,2
|
|
20241028,134200,437915950,22600,22600,22600,22600,0
|
|
20241028,134100,437915950,22600,22550,22600,22550,2
|
|
20241028,134000,437870800,22600,22600,22600,22600,0
|
|
20241028,133900,437870800,22600,22600,22600,22600,0
|
|
20241028,133800,437870800,22600,22600,22600,22600,2
|
|
20241028,133700,437825600,22600,22550,22600,22550,23
|
|
20241028,133600,437306900,22600,22600,22600,22600,1
|
|
20241028,133500,437284300,22550,22550,22550,22550,0
|
|
20241028,133400,437284300,22550,22550,22600,22550,313
|
|
20241028,133300,430223650,22600,22600,22600,22600,2
|
|
20241028,133200,430178450,22600,22600,22600,22600,0
|
|
20241028,133100,430178450,22600,22600,22600,22600,2
|
|
20241028,133000,430133250,22600,22600,22600,22600,33
|
|
20241028,132900,429387450,22600,22600,22600,22600,0
|
|
20241028,132800,429387450,22600,22600,22600,22600,1
|
|
20241028,132700,429364850,22600,22600,22600,22600,0
|
|
20241028,132600,429364850,22600,22600,22600,22600,34
|
|
20241028,132500,428596450,22600,22550,22600,22550,43
|
|
20241028,132400,427626700,22550,22550,22550,22550,0
|
|
20241028,132300,427626700,22550,22550,22550,22550,0
|
|
20241028,132200,427626700,22550,22550,22550,22550,151
|
|
20241028,132100,424221650,22500,22500,22500,22500,104
|
|
20241028,132000,421881650,22550,22550,22550,22550,2
|
|
20241028,131900,421836550,22550,22550,22550,22500,111
|
|
20241028,131800,419334000,22550,22550,22550,22550,0
|
|
20241028,131700,419334000,22550,22550,22550,22550,1
|
|
20241028,131600,419311450,22550,22550,22550,22550,0
|
|
20241028,131500,419311450,22550,22550,22550,22550,2
|
|
20241028,131400,419266350,22500,22500,22500,22500,112
|
|
20241028,131300,416746350,22550,22550,22550,22550,0
|
|
20241028,131200,416746350,22550,22550,22550,22550,1
|
|
20241028,131100,416723800,22550,22550,22550,22550,1
|
|
20241028,131000,416701250,22550,22550,22550,22550,2
|
|
20241028,130900,416656150,22550,22550,22550,22550,0
|
|
20241028,130800,416656150,22550,22550,22550,22550,1
|
|
20241028,130700,416633600,22500,22500,22500,22500,0
|
|
20241028,130600,416633600,22500,22500,22500,22500,120
|
|
20241028,130500,413933600,22500,22500,22500,22500,31
|
|
20241028,130400,413236100,22500,22500,22500,22500,249
|
|
20241028,130300,407633600,22500,22500,22500,22500,0
|
|
20241028,130200,407633600,22500,22500,22500,22500,1
|
|
20241028,130100,407611100,22450,22450,22450,22450,2
|
|
20241028,130000,407566200,22450,22500,22500,22450,11
|
|
20241028,125900,407318950,22550,22550,22550,22550,3
|
|
20241028,125800,407251300,22550,22550,22550,22550,0
|
|
20241028,125700,407251300,22550,22550,22550,22550,0
|
|
20241028,125600,407251300,22550,22550,22550,22550,895
|
|
20241028,125500,387069050,22500,22500,22500,22500,167
|
|
20241028,125400,383311550,22500,22500,22500,22500,2
|
|
20241028,125300,383266550,22500,22450,22500,22450,49
|
|
20241028,125200,382166450,22450,22450,22450,22450,7
|
|
20241028,125100,382009300,22500,22500,22500,22500,1
|
|
20241028,125000,381986800,22450,22450,22450,22450,107
|
|
20241028,124900,379584650,22500,22500,22500,22500,2
|
|
20241028,124800,379539650,22450,22450,22450,22450,0
|
|
20241028,124700,379539650,22450,22500,22500,22450,8
|
|
20241028,124600,379360000,22500,22500,22500,22500,1
|
|
20241028,124500,379337500,22450,22450,22450,22450,7
|
|
20241028,124400,379180350,22500,22500,22500,22500,1
|
|
20241028,124300,379157850,22500,22450,22500,22450,8
|
|
20241028,124200,378978200,22450,22450,22450,22450,2
|
|
20241028,124100,378933300,22500,22500,22500,22500,1
|
|
20241028,124000,378910800,22500,22500,22500,22500,9
|
|
20241028,123900,378708300,22450,22500,22500,22450,3
|
|
20241028,123800,378640900,22500,22500,22500,22500,1
|
|
20241028,123700,378618400,22500,22500,22500,22500,6
|
|
20241028,123600,378483400,22500,22500,22500,22500,0
|
|
20241028,123500,378483400,22500,22500,22500,22500,1
|
|
20241028,123400,378460900,22550,22500,22550,22500,2
|
|
20241028,123300,378415850,22500,22500,22500,22450,357
|
|
20241028,123200,370383900,22450,22450,22450,22450,1
|
|
20241028,123100,370361450,22450,22450,22450,22450,1
|
|
20241028,123000,370339000,22450,22500,22500,22450,9
|
|
20241028,122900,370136900,22500,22450,22500,22450,3
|
|
20241028,122800,370069500,22450,22500,22500,22450,15
|
|
20241028,122700,369732700,22500,22500,22500,22500,1
|
|
20241028,122600,369710200,22450,22450,22450,22450,7
|
|
20241028,122500,369553050,22500,22500,22500,22500,6
|
|
20241028,122400,369418050,22500,22500,22500,22500,2
|
|
20241028,122300,369373050,22450,22500,22500,22450,8
|
|
20241028,122200,369193400,22500,22500,22500,22500,0
|
|
20241028,122100,369193400,22500,22450,22500,22450,8
|
|
20241028,122000,369013750,22500,22500,22500,22500,0
|
|
20241028,121900,369013750,22500,22500,22500,22500,2
|
|
20241028,121800,368968750,22450,22450,22450,22450,7
|
|
20241028,121700,368811600,22500,22500,22500,22500,1
|
|
20241028,121600,368789100,22450,22500,22500,22450,20
|
|
20241028,121500,368339450,22500,22500,22500,22500,1
|
|
20241028,121400,368316950,22500,22500,22500,22500,1
|
|
20241028,121300,368294450,22450,22500,22500,22450,8
|
|
20241028,121200,368114800,22500,22500,22500,22500,2
|
|
20241028,121100,368069800,22450,22450,22450,22450,7
|
|
20241028,121000,367912650,22450,22450,22450,22450,73
|
|
20241028,120900,366273800,22450,22450,22450,22400,10
|
|
20241028,120800,366049650,22400,22400,22400,22400,363
|
|
20241028,120700,357918450,22450,22450,22450,22450,1
|
|
20241028,120600,357896000,22450,22450,22450,22450,30
|
|
20241028,120500,357222500,22450,22450,22450,22450,28
|
|
20241028,120400,356593900,22450,22450,22450,22450,11
|
|
20241028,120300,356346950,22500,22500,22500,22500,2
|
|
20241028,120200,356301950,22500,22500,22500,22500,2
|
|
20241028,120100,356256950,22450,22500,22500,22450,13
|
|
20241028,120000,355965050,22450,22450,22450,22450,29
|
|
20241028,115900,355314000,22450,22400,22450,22400,181
|
|
20241028,115800,351256900,22450,22450,22450,22450,8
|
|
20241028,115700,351077300,22450,22450,22450,22450,1
|
|
20241028,115600,351054850,22450,22450,22450,22450,19
|
|
20241028,115500,350628300,22450,22450,22450,22450,36
|
|
20241028,115400,349820100,22450,22450,22450,22450,0
|
|
20241028,115300,349820100,22450,22500,22500,22450,69
|
|
20241028,115200,348271000,22500,22500,22500,22500,7
|
|
20241028,115100,348113500,22450,22450,22500,22450,4
|
|
20241028,115000,348023650,22500,22500,22500,22500,1
|
|
20241028,114900,348001150,22500,22500,22500,22500,7
|
|
20241028,114800,347843650,22450,22450,22450,22450,0
|
|
20241028,114700,347843650,22450,22450,22450,22450,37
|
|
20241028,114600,347013000,22500,22500,22500,22500,17
|
|
20241028,114500,346630500,22450,22450,22450,22450,0
|
|
20241028,114400,346630500,22450,22450,22450,22450,8
|
|
20241028,114300,346450900,22400,22400,22400,22400,0
|
|
20241028,114200,346450900,22400,22450,22550,22400,192
|
|
20241028,114100,342136750,22500,22600,22600,22500,302
|
|
20241028,114000,335337600,22600,22600,22600,22550,369
|
|
20241028,113900,326998550,22600,22600,22600,22600,196
|
|
20241028,113800,322568950,22550,22550,22550,22550,10
|
|
20241028,113700,322343450,22550,22600,22600,22550,9
|
|
20241028,113600,322140400,22550,22550,22550,22550,0
|
|
20241028,113500,322140400,22550,22500,22550,22500,8
|
|
20241028,113400,321960350,22550,22550,22550,22550,19
|
|
20241028,113300,321531900,22550,22550,22550,22550,3
|
|
20241028,113200,321464250,22500,22550,22550,22500,8
|
|
20241028,113100,321284200,22550,22500,22550,22500,231
|
|
20241028,113000,316086550,22550,22550,22600,22550,512
|
|
20241028,112900,304540900,22550,22550,22550,22550,537
|
|
20241028,112800,292431550,22550,22550,22550,22550,10
|
|
20241028,112700,292206050,22550,22550,22550,22550,1
|
|
20241028,112600,292183500,22600,22550,22600,22550,1013
|
|
20241028,112500,269319850,22550,22550,22550,22500,10
|
|
20241028,112400,269094700,22500,22500,22500,22500,51
|
|
20241028,112300,267947200,22450,22450,22450,22450,12
|
|
20241028,112200,267677800,22500,22500,22500,22500,1
|
|
20241028,112100,267655300,22500,22500,22500,22500,1
|
|
20241028,112000,267632800,22500,22500,22500,22500,12
|
|
20241028,111900,267362800,22400,22400,22400,22400,1
|
|
20241028,111800,267340400,22400,22400,22400,22400,880
|
|
20241028,111700,247628400,22450,22500,22500,22400,361
|
|
20241028,111600,239522250,22550,22500,22550,22500,10
|
|
20241028,111500,239296900,22450,22500,22500,22450,94
|
|
20241028,111400,237183250,22500,22500,22500,22500,1
|
|
20241028,111300,237160750,22450,22450,22450,22450,7
|
|
20241028,111200,237003600,22500,22500,22500,22500,102
|
|
20241028,111100,234708600,22500,22500,22500,22500,2
|
|
20241028,111000,234663600,22500,22550,22550,22500,12
|
|
20241028,110900,234393550,22500,22500,22500,22500,1
|
|
20241028,110800,234371050,22500,22500,22500,22500,10
|
|
20241028,110700,234146050,22500,22500,22500,22500,0
|
|
20241028,110600,234146050,22500,22500,22500,22500,106
|
|
20241028,110500,231761050,22550,22550,22550,22550,2
|
|
20241028,110400,231715950,22450,22450,22550,22450,373
|
|
20241028,110300,223306650,22450,22400,22500,22400,849
|
|
20241028,110200,204238750,22400,22400,22400,22400,0
|
|
20241028,110100,204238750,22400,22400,22400,22400,0
|
|
20241028,110000,204238750,22400,22400,22400,22400,965
|
|
20241028,105900,182622750,22400,22400,22400,22400,3
|
|
20241028,105800,182555550,22350,22350,22350,22350,7
|
|
20241028,105700,182399100,22350,22350,22350,22350,100
|
|
20241028,105600,180164100,22350,22350,22350,22350,7
|
|
20241028,105500,180007650,22400,22400,22400,22400,1
|
|
20241028,105400,179985250,22400,22350,22400,22350,8
|
|
20241028,105300,179806400,22400,22400,22400,22400,2
|
|
20241028,105200,179761600,22350,22350,22350,22350,0
|
|
20241028,105100,179761600,22350,22350,22350,22350,7
|
|
20241028,105000,179605150,22400,22400,22400,22400,0
|
|
20241028,104900,179605150,22400,22350,22400,22350,9
|
|
20241028,104800,179403900,22400,22400,22400,22400,1
|
|
20241028,104700,179381500,22400,22400,22400,22400,1
|
|
20241028,104600,179359100,22350,22350,22350,22350,10
|
|
20241028,104500,179135600,22350,22400,22400,22350,222
|
|
20241028,104400,174163400,22400,22350,22400,22350,9
|
|
20241028,104300,173962150,22350,22350,22350,22350,0
|
|
20241028,104200,173962150,22350,22350,22350,22350,5
|
|
20241028,104100,173850400,22350,22400,22400,22350,8
|
|
20241028,104000,173671550,22350,22350,22350,22350,0
|
|
20241028,103900,173671550,22350,22350,22350,22350,7
|
|
20241028,103800,173515100,22400,22350,22400,22350,6
|
|
20241028,103700,173380950,22350,22350,22350,22350,57
|
|
20241028,103600,172107000,22400,22400,22400,22400,1
|
|
20241028,103500,172084600,22350,22350,22350,22350,21
|
|
20241028,103400,171615250,22350,22350,22350,22350,36
|
|
20241028,103300,170810650,22350,22350,22350,22350,36
|
|
20241028,103200,170006050,22300,22300,22300,22300,9
|
|
20241028,103100,169805350,22300,22300,22300,22300,0
|
|
20241028,103000,169805350,22300,22300,22300,22300,0
|
|
20241028,102900,169805350,22300,22350,22350,22300,17
|
|
20241028,102800,169425750,22300,22300,22300,22300,0
|
|
20241028,102700,169425750,22300,22300,22300,22300,7
|
|
20241028,102600,169269650,22300,22300,22300,22300,0
|
|
20241028,102500,169269650,22300,22300,22300,22300,6
|
|
20241028,102400,169135850,22300,22300,22300,22300,7
|
|
20241028,102300,168979750,22300,22300,22300,22300,0
|
|
20241028,102200,168979750,22300,22300,22300,22300,7
|
|
20241028,102100,168823650,22300,22300,22300,22300,0
|
|
20241028,102000,168823650,22300,22300,22300,22300,7
|
|
20241028,101900,168667550,22300,22300,22300,22300,0
|
|
20241028,101800,168667550,22300,22300,22300,22300,0
|
|
20241028,101700,168667550,22300,22300,22300,22300,7
|
|
20241028,101600,168511450,22300,22300,22300,22300,0
|
|
20241028,101500,168511450,22300,22400,22400,22300,46
|
|
20241028,101400,167485050,22450,22450,22450,22450,0
|
|
20241028,101300,167485050,22450,22450,22450,22450,0
|
|
20241028,101200,167485050,22450,22350,22450,22350,584
|
|
20241028,101100,154397400,22300,22300,22300,22300,5
|
|
20241028,101000,154285900,22300,22350,22350,22300,8
|
|
20241028,100900,154107450,22300,22350,22350,22300,45
|
|
20241028,100800,153103850,22300,22300,22300,22300,3
|
|
20241028,100700,153036950,22350,22350,22350,22350,24
|
|
20241028,100600,152500550,22300,22300,22300,22300,1
|
|
20241028,100500,152478250,22300,22300,22300,22300,14
|
|
20241028,100400,152166050,22300,22300,22300,22300,5
|
|
20241028,100300,152054550,22350,22300,22350,22300,17
|
|
20241028,100200,151674950,22350,22350,22350,22350,0
|
|
20241028,100100,151674950,22350,22350,22350,22350,277
|
|
20241028,100000,145484000,22350,22400,22400,22350,8
|
|
20241028,095900,145305150,22350,22350,22350,22350,0
|
|
20241028,095800,145305150,22350,22350,22350,22350,7
|
|
20241028,095700,145148700,22400,22350,22400,22350,46
|
|
20241028,095600,144118350,22350,22350,22350,22350,0
|
|
20241028,095500,144118350,22350,22350,22350,22350,7
|
|
20241028,095400,143961900,22450,22350,22450,22350,256
|
|
20241028,095300,138222150,22300,22300,22300,22300,7
|
|
20241028,095200,138066050,22300,22300,22300,22300,8
|
|
20241028,095100,137887650,22300,22300,22300,22300,20
|
|
20241028,095000,137441650,22350,22300,22350,22300,208
|
|
20241028,094900,132794600,22350,22350,22350,22350,134
|
|
20241028,094800,129799700,22300,22300,22300,22300,8
|
|
20241028,094700,129621300,22300,22350,22350,22300,112
|
|
20241028,094600,127118850,22350,22350,22350,22350,2
|
|
20241028,094500,127074150,22350,22350,22350,22350,24
|
|
20241028,094400,126537750,22300,22300,22300,22300,0
|
|
20241028,094300,126537750,22300,22300,22300,22300,7
|
|
20241028,094200,126381650,22350,22300,22350,22300,11
|
|
20241028,094100,126136300,22350,22400,22400,22350,125
|
|
20241028,094000,123337850,22400,22450,22450,22400,20
|
|
20241028,093900,122889800,22450,22400,22450,22400,101
|
|
20241028,093800,120627350,22400,22400,22400,22400,107
|
|
20241028,093700,118230550,22450,22450,22450,22450,98
|
|
20241028,093600,116030450,22400,22400,22400,22400,62
|
|
20241028,093500,114641650,22450,22400,22450,22400,515
|
|
20241028,093400,103100650,22400,22400,22400,22400,7
|
|
20241028,093300,102943850,22450,22450,22450,22450,0
|
|
20241028,093200,102943850,22450,22400,22450,22400,17
|
|
20241028,093100,102562500,22400,22400,22400,22400,18
|
|
20241028,093000,102159300,22400,22350,22400,22350,277
|
|
20241028,092900,95961850,22350,22350,22350,22350,167
|
|
20241028,092800,92229400,22400,22350,22400,22350,12
|
|
20241028,092700,91960950,22400,22400,22400,22400,33
|
|
20241028,092600,91221750,22400,22400,22400,22400,308
|
|
20241028,092500,84322550,22400,22400,22400,22400,10
|
|
20241028,092400,84098550,22400,22300,22400,22300,406
|
|
20241028,092300,75019900,22300,22300,22300,22300,29
|
|
20241028,092200,74373200,22300,22300,22300,22300,16
|
|
20241028,092100,74016400,22300,22200,22300,22200,518
|
|
20241028,092000,62486100,22200,22200,22200,22200,20
|
|
20241028,091900,62042100,22200,22200,22200,22200,91
|
|
20241028,091800,60021900,22200,22200,22200,22200,142
|
|
20241028,091700,56869500,22150,22150,22150,22150,100
|
|
20241028,091600,54654500,22100,22100,22100,22100,2
|
|
20241028,091500,54610300,22200,22150,22200,22150,318
|
|
20241028,091400,47559100,22100,22050,22100,22050,414
|
|
20241028,091300,38424400,22100,22100,22100,22100,101
|
|
20241028,091200,36192300,22100,22050,22100,22050,18
|
|
20241028,091100,35795350,22050,22050,22050,22050,19
|
|
20241028,091000,35376400,22050,22050,22050,22050,0
|
|
20241028,090900,35376400,22050,22050,22050,22050,7
|
|
20241028,090800,35222050,22100,22100,22100,22100,2
|
|
20241028,090700,35177850,22100,22100,22100,22100,112
|
|
20241028,090600,32702650,22150,22200,22200,22150,322
|
|
20241028,090500,25570250,22200,22200,22200,22200,5
|
|
20241028,090400,25459250,22200,22200,22200,22200,101
|
|
20241028,090300,23217050,22200,22150,22200,22150,319
|
|
20241028,090200,16144550,22150,22150,22150,22100,116
|
|
20241028,090100,13577950,22200,22100,22200,21950,541
|
|
20241028,090000,1603600,21950,21950,22100,21950,73
|