683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,202000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,201900,1766260900,22600,22600,22600,22600,0
|
|
20241029,201800,1766260900,22600,22600,22600,22600,0
|
|
20241029,201700,1766260900,22600,22600,22600,22600,0
|
|
20241029,201600,1766260900,22600,22600,22600,22600,0
|
|
20241029,201500,1766260900,22600,22600,22600,22600,0
|
|
20241029,201400,1766260900,22600,22600,22600,22600,0
|
|
20241029,201300,1766260900,22600,22600,22600,22600,0
|
|
20241029,201200,1766260900,22600,22600,22600,22600,0
|
|
20241029,201100,1766260900,22600,22600,22600,22600,0
|
|
20241029,201000,1766260900,22600,22600,22600,22600,0
|
|
20241029,200900,1766260900,22600,22600,22600,22600,0
|
|
20241029,200800,1766260900,22600,22600,22600,22600,0
|
|
20241029,200700,1766260900,22600,22600,22600,22600,0
|
|
20241029,200600,1766260900,22600,22600,22600,22600,0
|
|
20241029,200500,1766260900,22600,22600,22600,22600,0
|
|
20241029,200400,1766260900,22600,22600,22600,22600,0
|
|
20241029,200300,1766260900,22600,22600,22600,22600,0
|
|
20241029,200200,1766260900,22600,22600,22600,22600,0
|
|
20241029,200100,1766260900,22600,22600,22600,22600,0
|
|
20241029,200000,1766260900,22600,22600,22600,22600,0
|
|
20241029,195900,1766260900,22600,22600,22600,22600,0
|
|
20241029,195800,1766260900,22600,22600,22600,22600,0
|
|
20241029,195700,1766260900,22600,22600,22600,22600,0
|
|
20241029,195600,1766260900,22600,22600,22600,22600,0
|
|
20241029,195500,1766260900,22600,22600,22600,22600,0
|
|
20241029,195400,1766260900,22600,22600,22600,22600,0
|
|
20241029,195300,1766260900,22600,22600,22600,22600,0
|
|
20241029,195200,1766260900,22600,22600,22600,22600,0
|
|
20241029,195100,1766260900,22600,22600,22600,22600,0
|
|
20241029,195000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,194900,1766260900,22600,22600,22600,22600,0
|
|
20241029,194800,1766260900,22600,22600,22600,22600,0
|
|
20241029,194700,1766260900,22600,22600,22600,22600,0
|
|
20241029,194600,1766260900,22600,22600,22600,22600,0
|
|
20241029,194500,1766260900,22600,22600,22600,22600,0
|
|
20241029,194400,1766260900,22600,22600,22600,22600,0
|
|
20241029,194300,1766260900,22600,22600,22600,22600,0
|
|
20241029,194200,1766260900,22600,22600,22600,22600,0
|
|
20241029,194100,1766260900,22600,22600,22600,22600,0
|
|
20241029,194000,1766260900,22600,22600,22600,22600,0
|
|
20241029,193900,1766260900,22600,22600,22600,22600,0
|
|
20241029,193800,1766260900,22600,22600,22600,22600,0
|
|
20241029,193700,1766260900,22600,22600,22600,22600,0
|
|
20241029,193600,1766260900,22600,22600,22600,22600,0
|
|
20241029,193500,1766260900,22600,22600,22600,22600,0
|
|
20241029,193400,1766260900,22600,22600,22600,22600,0
|
|
20241029,193300,1766260900,22600,22600,22600,22600,0
|
|
20241029,193200,1766260900,22600,22600,22600,22600,0
|
|
20241029,193100,1766260900,22600,22600,22600,22600,0
|
|
20241029,193000,1766260900,22600,22600,22600,22600,0
|
|
20241029,192900,1766260900,22600,22600,22600,22600,0
|
|
20241029,192800,1766260900,22600,22600,22600,22600,0
|
|
20241029,192700,1766260900,22600,22600,22600,22600,0
|
|
20241029,192600,1766260900,22600,22600,22600,22600,0
|
|
20241029,192500,1766260900,22600,22600,22600,22600,0
|
|
20241029,192400,1766260900,22600,22600,22600,22600,0
|
|
20241029,192300,1766260900,22600,22600,22600,22600,0
|
|
20241029,192200,1766260900,22600,22600,22600,22600,0
|
|
20241029,192100,1766260900,22600,22600,22600,22600,0
|
|
20241029,192000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,191900,1766260900,22600,22600,22600,22600,0
|
|
20241029,191800,1766260900,22600,22600,22600,22600,0
|
|
20241029,191700,1766260900,22600,22600,22600,22600,0
|
|
20241029,191600,1766260900,22600,22600,22600,22600,0
|
|
20241029,191500,1766260900,22600,22600,22600,22600,0
|
|
20241029,191400,1766260900,22600,22600,22600,22600,0
|
|
20241029,191300,1766260900,22600,22600,22600,22600,0
|
|
20241029,191200,1766260900,22600,22600,22600,22600,0
|
|
20241029,191100,1766260900,22600,22600,22600,22600,0
|
|
20241029,191000,1766260900,22600,22600,22600,22600,0
|
|
20241029,190900,1766260900,22600,22600,22600,22600,0
|
|
20241029,190800,1766260900,22600,22600,22600,22600,0
|
|
20241029,190700,1766260900,22600,22600,22600,22600,0
|
|
20241029,190600,1766260900,22600,22600,22600,22600,0
|
|
20241029,190500,1766260900,22600,22600,22600,22600,0
|
|
20241029,190400,1766260900,22600,22600,22600,22600,0
|
|
20241029,190300,1766260900,22600,22600,22600,22600,0
|
|
20241029,190200,1766260900,22600,22600,22600,22600,0
|
|
20241029,190100,1766260900,22600,22600,22600,22600,0
|
|
20241029,190000,1766260900,22600,22600,22600,22600,0
|
|
20241029,185900,1766260900,22600,22600,22600,22600,0
|
|
20241029,185800,1766260900,22600,22600,22600,22600,0
|
|
20241029,185700,1766260900,22600,22600,22600,22600,0
|
|
20241029,185600,1766260900,22600,22600,22600,22600,0
|
|
20241029,185500,1766260900,22600,22600,22600,22600,0
|
|
20241029,185400,1766260900,22600,22600,22600,22600,0
|
|
20241029,185300,1766260900,22600,22600,22600,22600,0
|
|
20241029,185200,1766260900,22600,22600,22600,22600,0
|
|
20241029,185100,1766260900,22600,22600,22600,22600,0
|
|
20241029,185000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,184900,1766260900,22600,22600,22600,22600,0
|
|
20241029,184800,1766260900,22600,22600,22600,22600,0
|
|
20241029,184700,1766260900,22600,22600,22600,22600,0
|
|
20241029,184600,1766260900,22600,22600,22600,22600,0
|
|
20241029,184500,1766260900,22600,22600,22600,22600,0
|
|
20241029,184400,1766260900,22600,22600,22600,22600,0
|
|
20241029,184300,1766260900,22600,22600,22600,22600,0
|
|
20241029,184200,1766260900,22600,22600,22600,22600,0
|
|
20241029,184100,1766260900,22600,22600,22600,22600,0
|
|
20241029,184000,1766260900,22600,22600,22600,22600,0
|
|
20241029,183900,1766260900,22600,22600,22600,22600,0
|
|
20241029,183800,1766260900,22600,22600,22600,22600,0
|
|
20241029,183700,1766260900,22600,22600,22600,22600,0
|
|
20241029,183600,1766260900,22600,22600,22600,22600,0
|
|
20241029,183500,1766260900,22600,22600,22600,22600,0
|
|
20241029,183400,1766260900,22600,22600,22600,22600,0
|
|
20241029,183300,1766260900,22600,22600,22600,22600,0
|
|
20241029,183200,1766260900,22600,22600,22600,22600,0
|
|
20241029,183100,1766260900,22600,22600,22600,22600,0
|
|
20241029,183000,1766260900,22600,22600,22600,22600,0
|
|
20241029,182900,1766260900,22600,22600,22600,22600,0
|
|
20241029,182800,1766260900,22600,22600,22600,22600,0
|
|
20241029,182700,1766260900,22600,22600,22600,22600,0
|
|
20241029,182600,1766260900,22600,22600,22600,22600,0
|
|
20241029,182500,1766260900,22600,22600,22600,22600,0
|
|
20241029,182400,1766260900,22600,22600,22600,22600,0
|
|
20241029,182300,1766260900,22600,22600,22600,22600,0
|
|
20241029,182200,1766260900,22600,22600,22600,22600,0
|
|
20241029,182100,1766260900,22600,22600,22600,22600,0
|
|
20241029,182000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,181900,1766260900,22600,22600,22600,22600,0
|
|
20241029,181800,1766260900,22600,22600,22600,22600,0
|
|
20241029,181700,1766260900,22600,22600,22600,22600,0
|
|
20241029,181600,1766260900,22600,22600,22600,22600,0
|
|
20241029,181500,1766260900,22600,22600,22600,22600,0
|
|
20241029,181400,1766260900,22600,22600,22600,22600,0
|
|
20241029,181300,1766260900,22600,22600,22600,22600,0
|
|
20241029,181200,1766260900,22600,22600,22600,22600,0
|
|
20241029,181100,1766260900,22600,22600,22600,22600,0
|
|
20241029,181000,1766260900,22600,22600,22600,22600,0
|
|
20241029,180900,1766260900,22600,22600,22600,22600,0
|
|
20241029,180800,1766260900,22600,22600,22600,22600,0
|
|
20241029,180700,1766260900,22600,22600,22600,22600,0
|
|
20241029,180600,1766260900,22600,22600,22600,22600,0
|
|
20241029,180500,1766260900,22600,22600,22600,22600,0
|
|
20241029,180400,1766260900,22600,22600,22600,22600,0
|
|
20241029,180300,1766260900,22600,22600,22600,22600,0
|
|
20241029,180200,1766260900,22600,22600,22600,22600,0
|
|
20241029,180100,1766260900,22600,22600,22600,22600,0
|
|
20241029,180000,1766260900,22600,22600,22600,22600,0
|
|
20241029,175900,1766260900,22600,22600,22600,22600,0
|
|
20241029,175800,1766260900,22600,22600,22600,22600,0
|
|
20241029,175700,1766260900,22600,22600,22600,22600,0
|
|
20241029,175600,1766260900,22600,22600,22600,22600,0
|
|
20241029,175500,1766260900,22600,22600,22600,22600,0
|
|
20241029,175400,1766260900,22600,22600,22600,22600,0
|
|
20241029,175300,1766260900,22600,22600,22600,22600,0
|
|
20241029,175200,1766260900,22600,22600,22600,22600,0
|
|
20241029,175100,1766260900,22600,22600,22600,22600,0
|
|
20241029,175000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,174900,1766260900,22600,22600,22600,22600,0
|
|
20241029,174800,1766260900,22600,22600,22600,22600,0
|
|
20241029,174700,1766260900,22600,22600,22600,22600,0
|
|
20241029,174600,1766260900,22600,22600,22600,22600,0
|
|
20241029,174500,1766260900,22600,22600,22600,22600,0
|
|
20241029,174400,1766260900,22600,22600,22600,22600,0
|
|
20241029,174300,1766260900,22600,22600,22600,22600,0
|
|
20241029,174200,1766260900,22600,22600,22600,22600,0
|
|
20241029,174100,1766260900,22600,22600,22600,22600,0
|
|
20241029,174000,1766260900,22600,22600,22600,22600,0
|
|
20241029,173900,1766260900,22600,22600,22600,22600,0
|
|
20241029,173800,1766260900,22600,22600,22600,22600,0
|
|
20241029,173700,1766260900,22600,22600,22600,22600,0
|
|
20241029,173600,1766260900,22600,22600,22600,22600,0
|
|
20241029,173500,1766260900,22600,22600,22600,22600,0
|
|
20241029,173400,1766260900,22600,22600,22600,22600,0
|
|
20241029,173300,1766260900,22600,22600,22600,22600,0
|
|
20241029,173200,1766260900,22600,22600,22600,22600,0
|
|
20241029,173100,1766260900,22600,22600,22600,22600,0
|
|
20241029,173000,1766260900,22600,22600,22600,22600,0
|
|
20241029,172900,1766260900,22600,22600,22600,22600,0
|
|
20241029,172800,1766260900,22600,22600,22600,22600,0
|
|
20241029,172700,1766260900,22600,22600,22600,22600,0
|
|
20241029,172600,1766260900,22600,22600,22600,22600,0
|
|
20241029,172500,1766260900,22600,22600,22600,22600,0
|
|
20241029,172400,1766260900,22600,22600,22600,22600,0
|
|
20241029,172300,1766260900,22600,22600,22600,22600,0
|
|
20241029,172200,1766260900,22600,22600,22600,22600,0
|
|
20241029,172100,1766260900,22600,22600,22600,22600,0
|
|
20241029,172000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,171900,1766260900,22600,22600,22600,22600,0
|
|
20241029,171800,1766260900,22600,22600,22600,22600,0
|
|
20241029,171700,1766260900,22600,22600,22600,22600,0
|
|
20241029,171600,1766260900,22600,22600,22600,22600,0
|
|
20241029,171500,1766260900,22600,22600,22600,22600,0
|
|
20241029,171400,1766260900,22600,22600,22600,22600,0
|
|
20241029,171300,1766260900,22600,22600,22600,22600,0
|
|
20241029,171200,1766260900,22600,22600,22600,22600,0
|
|
20241029,171100,1766260900,22600,22600,22600,22600,0
|
|
20241029,171000,1766260900,22600,22600,22600,22600,0
|
|
20241029,170900,1766260900,22600,22600,22600,22600,0
|
|
20241029,170800,1766260900,22600,22600,22600,22600,0
|
|
20241029,170700,1766260900,22600,22600,22600,22600,0
|
|
20241029,170600,1766260900,22600,22600,22600,22600,0
|
|
20241029,170500,1766260900,22600,22600,22600,22600,0
|
|
20241029,170400,1766260900,22600,22600,22600,22600,0
|
|
20241029,170300,1766260900,22600,22600,22600,22600,0
|
|
20241029,170200,1766260900,22600,22600,22600,22600,0
|
|
20241029,170100,1766260900,22600,22600,22600,22600,0
|
|
20241029,170000,1766260900,22600,22600,22600,22600,0
|
|
20241029,165900,1766260900,22600,22600,22600,22600,0
|
|
20241029,165800,1766260900,22600,22600,22600,22600,0
|
|
20241029,165700,1766260900,22600,22600,22600,22600,0
|
|
20241029,165600,1766260900,22600,22600,22600,22600,0
|
|
20241029,165500,1766260900,22600,22600,22600,22600,0
|
|
20241029,165400,1766260900,22600,22600,22600,22600,0
|
|
20241029,165300,1766260900,22600,22600,22600,22600,0
|
|
20241029,165200,1766260900,22600,22600,22600,22600,0
|
|
20241029,165100,1766260900,22600,22600,22600,22600,0
|
|
20241029,165000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,164900,1766260900,22600,22600,22600,22600,0
|
|
20241029,164800,1766260900,22600,22600,22600,22600,0
|
|
20241029,164700,1766260900,22600,22600,22600,22600,0
|
|
20241029,164600,1766260900,22600,22600,22600,22600,0
|
|
20241029,164500,1766260900,22600,22600,22600,22600,0
|
|
20241029,164400,1766260900,22600,22600,22600,22600,0
|
|
20241029,164300,1766260900,22600,22600,22600,22600,0
|
|
20241029,164200,1766260900,22600,22600,22600,22600,0
|
|
20241029,164100,1766260900,22600,22600,22600,22600,0
|
|
20241029,164000,1766260900,22600,22600,22600,22600,0
|
|
20241029,163900,1766260900,22600,22600,22600,22600,0
|
|
20241029,163800,1766260900,22600,22600,22600,22600,0
|
|
20241029,163700,1766260900,22600,22600,22600,22600,0
|
|
20241029,163600,1766260900,22600,22600,22600,22600,0
|
|
20241029,163500,1766260900,22600,22600,22600,22600,0
|
|
20241029,163400,1766260900,22600,22600,22600,22600,0
|
|
20241029,163300,1766260900,22600,22600,22600,22600,0
|
|
20241029,163200,1766260900,22600,22600,22600,22600,0
|
|
20241029,163100,1766260900,22600,22600,22600,22600,0
|
|
20241029,163000,1766260900,22600,22600,22600,22600,0
|
|
20241029,162900,1766260900,22600,22600,22600,22600,0
|
|
20241029,162800,1766260900,22600,22600,22600,22600,0
|
|
20241029,162700,1766260900,22600,22600,22600,22600,0
|
|
20241029,162600,1766260900,22600,22600,22600,22600,0
|
|
20241029,162500,1766260900,22600,22600,22600,22600,0
|
|
20241029,162400,1766260900,22600,22600,22600,22600,0
|
|
20241029,162300,1766260900,22600,22600,22600,22600,0
|
|
20241029,162200,1766260900,22600,22600,22600,22600,0
|
|
20241029,162100,1766260900,22600,22600,22600,22600,0
|
|
20241029,162000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,161900,1766260900,22600,22600,22600,22600,0
|
|
20241029,161800,1766260900,22600,22600,22600,22600,0
|
|
20241029,161700,1766260900,22600,22600,22600,22600,0
|
|
20241029,161600,1766260900,22600,22600,22600,22600,0
|
|
20241029,161500,1766260900,22600,22600,22600,22600,0
|
|
20241029,161400,1766260900,22600,22600,22600,22600,0
|
|
20241029,161300,1766260900,22600,22600,22600,22600,0
|
|
20241029,161200,1766260900,22600,22600,22600,22600,0
|
|
20241029,161100,1766260900,22600,22600,22600,22600,0
|
|
20241029,161000,1766260900,22600,22600,22600,22600,0
|
|
20241029,160900,1766260900,22600,22600,22600,22600,0
|
|
20241029,160800,1766260900,22600,22600,22600,22600,0
|
|
20241029,160700,1766260900,22600,22600,22600,22600,0
|
|
20241029,160600,1766260900,22600,22600,22600,22600,0
|
|
20241029,160500,1766260900,22600,22600,22600,22600,0
|
|
20241029,160400,1766260900,22600,22600,22600,22600,0
|
|
20241029,160300,1766260900,22600,22600,22600,22600,0
|
|
20241029,160200,1766260900,22600,22600,22600,22600,0
|
|
20241029,160100,1766260900,22600,22600,22600,22600,0
|
|
20241029,160000,1766260900,22600,22600,22600,22600,0
|
|
20241029,155900,1766260900,22600,22600,22600,22600,0
|
|
20241029,155800,1766260900,22600,22600,22600,22600,0
|
|
20241029,155700,1766260900,22600,22600,22600,22600,0
|
|
20241029,155600,1766260900,22600,22600,22600,22600,0
|
|
20241029,155500,1766260900,22600,22600,22600,22600,0
|
|
20241029,155400,1766260900,22600,22600,22600,22600,0
|
|
20241029,155300,1766260900,22600,22600,22600,22600,0
|
|
20241029,155200,1766260900,22600,22600,22600,22600,0
|
|
20241029,155100,1766260900,22600,22600,22600,22600,0
|
|
20241029,155000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,154900,1766260900,22600,22600,22600,22600,0
|
|
20241029,154800,1766260900,22600,22600,22600,22600,0
|
|
20241029,154700,1766260900,22600,22600,22600,22600,0
|
|
20241029,154600,1766260900,22600,22600,22600,22600,0
|
|
20241029,154500,1766260900,22600,22600,22600,22600,0
|
|
20241029,154400,1766260900,22600,22600,22600,22600,0
|
|
20241029,154300,1766260900,22600,22600,22600,22600,0
|
|
20241029,154200,1766260900,22600,22600,22600,22600,0
|
|
20241029,154100,1766260900,22600,22600,22600,22600,0
|
|
20241029,154000,1766260900,22600,22600,22600,22600,0
|
|
20241029,153900,1766260900,22600,22600,22600,22600,0
|
|
20241029,153800,1766260900,22600,22600,22600,22600,0
|
|
20241029,153700,1766260900,22600,22600,22600,22600,0
|
|
20241029,153600,1766260900,22600,22600,22600,22600,0
|
|
20241029,153500,1766260900,22600,22600,22600,22600,0
|
|
20241029,153400,1766260900,22600,22600,22600,22600,0
|
|
20241029,153300,1766260900,22600,22600,22600,22600,0
|
|
20241029,153200,1766260900,22600,22600,22600,22600,0
|
|
20241029,153100,1766260900,22600,22600,22600,22600,0
|
|
20241029,153000,1766260900,22600,22600,22600,22600,2077
|
|
20241029,152900,1719320700,22600,22600,22600,22600,0
|
|
20241029,152800,1719320700,22600,22600,22600,22600,0
|
|
20241029,152700,1719320700,22600,22600,22600,22600,0
|
|
20241029,152600,1719320700,22600,22600,22600,22600,0
|
|
20241029,152500,1719320700,22600,22600,22600,22600,0
|
|
20241029,152400,1719320700,22600,22600,22600,22600,0
|
|
20241029,152300,1719320700,22600,22600,22600,22600,0
|
|
20241029,152200,1719320700,22600,22600,22600,22600,0
|
|
20241029,152100,1719320700,22600,22600,22600,22600,0
|
|
20241029,152000,1719320700,22600,22600,22600,22600,0
|
|
20241029,151900,1719320700,22600,22650,22650,22600,508
|
|
20241029,151800,1707838000,22700,22700,22700,22650,23
|
|
20241029,151700,1707316450,22650,22700,22700,22650,390
|
|
20241029,151600,1698475600,22700,22700,22700,22700,8
|
|
20241029,151500,1698294000,22700,22650,22700,22650,125
|
|
20241029,151400,1695462500,22700,22700,22700,22700,1
|
|
20241029,151300,1695439800,22650,22600,22650,22600,278
|
|
20241029,151200,1689153050,22650,22650,22650,22650,90
|
|
20241029,151100,1687114550,22650,22650,22650,22650,0
|
|
20241029,151000,1687114550,22650,22600,22650,22600,884
|
|
20241029,150900,1667133650,22650,22650,22650,22650,779
|
|
20241029,150800,1649489300,22650,22650,22650,22650,0
|
|
20241029,150700,1649489300,22650,22700,22700,22650,20
|
|
20241029,150600,1649035350,22700,22700,22700,22700,2
|
|
20241029,150500,1648989950,22700,22700,22700,22700,10
|
|
20241029,150400,1648762950,22700,22700,22700,22700,0
|
|
20241029,150300,1648762950,22700,22700,22700,22700,4
|
|
20241029,150200,1648672150,22700,22700,22700,22700,146
|
|
20241029,150100,1645357950,22700,22700,22700,22700,59
|
|
20241029,150000,1644018650,22650,22650,22650,22650,1
|
|
20241029,145900,1643996000,22700,22700,22700,22700,25
|
|
20241029,145800,1643428500,22650,22700,22700,22650,240
|
|
20241029,145700,1637980650,22650,22650,22650,22650,1
|
|
20241029,145600,1637958000,22700,22700,22700,22700,0
|
|
20241029,145500,1637958000,22700,22700,22700,22700,1
|
|
20241029,145400,1637935300,22600,22600,22600,22600,2
|
|
20241029,145300,1637890100,22700,22700,22700,22700,11
|
|
20241029,145200,1637640400,22700,22700,22700,22700,22
|
|
20241029,145100,1637141000,22700,22650,22700,22650,295
|
|
20241029,145000,1630459200,22700,22700,22700,22700,0
|
|
20241029,144900,1630459200,22700,22700,22700,22700,1
|
|
20241029,144800,1630436500,22600,22600,22600,22600,1
|
|
20241029,144700,1630413900,22650,22650,22650,22650,0
|
|
20241029,144600,1630413900,22650,22650,22650,22650,0
|
|
20241029,144500,1630413900,22650,22650,22650,22650,1
|
|
20241029,144400,1630391250,22700,22700,22700,22700,1
|
|
20241029,144300,1630368550,22650,22650,22650,22650,0
|
|
20241029,144200,1630368550,22650,22650,22650,22650,269
|
|
20241029,144100,1624275700,22700,22700,22700,22700,0
|
|
20241029,144000,1624275700,22700,22650,22700,22650,2
|
|
20241029,143900,1624230350,22700,22700,22700,22700,0
|
|
20241029,143800,1624230350,22700,22700,22700,22700,0
|
|
20241029,143700,1624230350,22700,22600,22700,22600,102
|
|
20241029,143600,1621915150,22600,22600,22600,22600,0
|
|
20241029,143500,1621915150,22600,22600,22600,22600,10
|
|
20241029,143400,1621689150,22600,22600,22600,22600,1
|
|
20241029,143300,1621666550,22650,22650,22650,22650,148
|
|
20241029,143200,1618314350,22650,22650,22650,22650,0
|
|
20241029,143100,1618314350,22650,22650,22650,22650,1
|
|
20241029,143000,1618291700,22650,22650,22650,22650,57
|
|
20241029,142900,1617000650,22650,22650,22650,22650,0
|
|
20241029,142800,1617000650,22650,22700,22700,22650,201
|
|
20241029,142700,1612438000,22750,22750,22750,22750,1
|
|
20241029,142600,1612415250,22650,22650,22650,22650,3
|
|
20241029,142500,1612347300,22650,22650,22650,22650,1
|
|
20241029,142400,1612324650,22700,22700,22700,22700,0
|
|
20241029,142300,1612324650,22700,22600,22700,22600,213
|
|
20241029,142200,1607490850,22650,22650,22650,22650,137
|
|
20241029,142100,1604387800,22650,22650,22650,22650,76
|
|
20241029,142000,1602666400,22650,22650,22650,22650,131
|
|
20241029,141900,1599699250,22700,22700,22700,22700,0
|
|
20241029,141800,1599699250,22700,22700,22700,22700,10
|
|
20241029,141700,1599472250,22650,22650,22650,22650,1
|
|
20241029,141600,1599449600,22650,22650,22650,22650,340
|
|
20241029,141500,1591748600,22700,22700,22700,22700,1
|
|
20241029,141400,1591725900,22600,22600,22600,22600,1
|
|
20241029,141300,1591703300,22650,22650,22650,22650,53
|
|
20241029,141200,1590502850,22650,22650,22650,22650,0
|
|
20241029,141100,1590502850,22650,22700,22700,22600,32
|
|
20241029,141000,1589778050,22600,22600,22600,22600,0
|
|
20241029,140900,1589778050,22600,22600,22600,22600,0
|
|
20241029,140800,1589778050,22600,22600,22600,22600,1
|
|
20241029,140700,1589755450,22700,22700,22700,22700,1
|
|
20241029,140600,1589732750,22600,22600,22650,22600,151
|
|
20241029,140500,1586320100,22700,22700,22700,22650,128
|
|
20241029,140400,1583420100,22700,22650,22700,22650,94
|
|
20241029,140300,1581290750,22600,22600,22650,22600,10
|
|
20241029,140200,1581064450,22650,22650,22650,22650,5
|
|
20241029,140100,1580951200,22700,22600,22700,22600,101
|
|
20241029,140000,1578668500,22600,22600,22600,22600,101
|
|
20241029,135900,1576385900,22750,22750,22750,22750,201
|
|
20241029,135800,1571813150,22750,22750,22750,22750,0
|
|
20241029,135700,1571813150,22750,22650,22750,22600,1203
|
|
20241029,135600,1544585050,22650,22650,22650,22650,100
|
|
20241029,135500,1542320050,22750,22750,22750,22750,1
|
|
20241029,135400,1542297300,22750,22650,22750,22650,2
|
|
20241029,135300,1542251900,22750,22700,22750,22650,100
|
|
20241029,135200,1539980750,22650,22650,22700,22650,100
|
|
20241029,135100,1537715700,22650,22650,22650,22650,126
|
|
20241029,135000,1534861800,22700,22700,22700,22700,0
|
|
20241029,134900,1534861800,22700,22650,22700,22650,323
|
|
20241029,134800,1527545200,22700,22750,22750,22700,70
|
|
20241029,134700,1525954300,22650,22750,22750,22650,97
|
|
20241029,134600,1523755600,22800,22900,22900,22600,20536
|
|
20241029,134500,1058424750,22900,22900,22900,22900,0
|
|
20241029,134400,1058424750,22900,22900,22900,22900,0
|
|
20241029,134300,1058424750,22900,22850,22900,22850,14
|
|
20241029,134200,1058104200,22850,22850,22850,22850,0
|
|
20241029,134100,1058104200,22850,22850,22850,22850,0
|
|
20241029,134000,1058104200,22850,22850,22850,22850,1
|
|
20241029,133900,1058081350,22900,22900,22900,22900,0
|
|
20241029,133800,1058081350,22900,22900,22900,22900,1
|
|
20241029,133700,1058058450,22850,22850,22850,22850,1
|
|
20241029,133600,1058035600,22900,22900,22900,22900,0
|
|
20241029,133500,1058035600,22900,22900,22900,22900,1
|
|
20241029,133400,1058012700,22850,22850,22850,22850,1
|
|
20241029,133300,1057989850,22850,22850,22850,22850,1
|
|
20241029,133200,1057967000,22850,22850,22850,22850,1
|
|
20241029,133100,1057944150,22850,22900,22900,22850,71
|
|
20241029,133000,1056318300,22900,22900,22900,22900,0
|
|
20241029,132900,1056318300,22900,22850,22900,22850,2
|
|
20241029,132800,1056272550,22850,22850,22850,22850,0
|
|
20241029,132700,1056272550,22850,22850,22850,22850,1
|
|
20241029,132600,1056249700,22850,22850,22850,22850,1
|
|
20241029,132500,1056226850,22850,22850,22850,22850,0
|
|
20241029,132400,1056226850,22850,22850,22850,22850,60
|
|
20241029,132300,1054855850,22850,22850,22850,22850,1
|
|
20241029,132200,1054833000,22850,22850,22850,22850,0
|
|
20241029,132100,1054833000,22850,22850,22850,22850,16
|
|
20241029,132000,1054467400,22850,22850,22850,22850,1
|
|
20241029,131900,1054444550,22950,22950,22950,22950,2
|
|
20241029,131800,1054398650,22950,22900,22950,22900,100
|
|
20241029,131700,1052108600,22900,22900,22900,22900,1
|
|
20241029,131600,1052085700,22900,22900,22900,22900,0
|
|
20241029,131500,1052085700,22900,22900,22900,22900,0
|
|
20241029,131400,1052085700,22900,22900,22900,22900,51
|
|
20241029,131300,1050917800,22900,22900,22900,22900,4
|
|
20241029,131200,1050826200,22900,22900,22900,22900,1
|
|
20241029,131100,1050803300,22950,22950,22950,22950,38
|
|
20241029,131000,1049931200,22950,22950,22950,22950,0
|
|
20241029,130900,1049931200,22950,22900,22950,22900,40
|
|
20241029,130800,1049013250,22950,22950,22950,22950,0
|
|
20241029,130700,1049013250,22950,22950,22950,22950,50
|
|
20241029,130600,1047865750,22900,22900,22900,22900,1
|
|
20241029,130500,1047842850,22900,22900,22900,22900,200
|
|
20241029,130400,1043262850,22900,22900,22900,22900,0
|
|
20241029,130300,1043262850,22900,22900,22900,22900,1
|
|
20241029,130200,1043239950,22900,22900,22900,22900,50
|
|
20241029,130100,1042094950,22900,22900,22900,22900,251
|
|
20241029,130000,1036347050,22900,22950,22950,22900,2
|
|
20241029,125900,1036301200,22950,22950,22950,22950,56
|
|
20241029,125800,1035016000,22950,22950,22950,22950,17
|
|
20241029,125700,1034625850,22950,22950,22950,22900,182
|
|
20241029,125600,1030449000,22900,22900,22900,22900,50
|
|
20241029,125500,1029304000,22900,22900,22900,22900,0
|
|
20241029,125400,1029304000,22900,22900,22900,22900,1
|
|
20241029,125300,1029281100,22950,22950,22950,22950,16
|
|
20241029,125200,1028913900,22950,22950,22950,22950,229
|
|
20241029,125100,1023658350,22950,22950,22950,22950,0
|
|
20241029,125000,1023658350,22950,22950,22950,22950,0
|
|
20241029,124900,1023658350,22950,22950,22950,22950,123
|
|
20241029,124800,1020835500,22950,22950,22950,22950,14
|
|
20241029,124700,1020514200,22900,22900,22900,22900,0
|
|
20241029,124600,1020514200,22900,22900,22900,22900,1
|
|
20241029,124500,1020491300,22850,22950,22950,22850,24
|
|
20241029,124400,1019942750,22850,22900,22900,22850,100
|
|
20241029,124300,1017653050,22950,22950,22950,22900,878
|
|
20241029,124200,997544600,22950,22950,22950,22950,19
|
|
20241029,124100,997108550,22900,22900,22900,22900,0
|
|
20241029,124000,997108550,22900,22900,22900,22900,31
|
|
20241029,123900,996398650,22900,22950,22950,22900,15
|
|
20241029,123800,996054450,22900,22900,22900,22900,0
|
|
20241029,123700,996054450,22900,22950,22950,22900,3
|
|
20241029,123600,995985650,22950,22950,22950,22950,329
|
|
20241029,123500,988435100,23000,22950,23000,22950,55
|
|
20241029,123400,987170150,23000,23000,23000,23000,14
|
|
20241029,123300,986848150,22950,22950,22950,22950,0
|
|
20241029,123200,986848150,22950,22950,22950,22950,1
|
|
20241029,123100,986825200,22950,22950,22950,22950,83
|
|
20241029,123000,984920350,22950,22950,22950,22950,0
|
|
20241029,122900,984920350,22950,23050,23050,22950,15
|
|
20241029,122800,984574700,22900,22900,22900,22900,0
|
|
20241029,122700,984574700,22900,22900,22900,22900,0
|
|
20241029,122600,984574700,22900,22900,22900,22900,1
|
|
20241029,122500,984551800,23000,23000,23000,23000,0
|
|
20241029,122400,984551800,23000,22950,23000,22950,497
|
|
20241029,122300,973123950,22900,22950,22950,22900,201
|
|
20241029,122200,968511050,22900,22900,22900,22900,0
|
|
20241029,122100,968511050,22900,22850,22900,22850,87
|
|
20241029,122000,966519750,22850,22900,22900,22850,19
|
|
20241029,121900,966084700,22900,22900,22900,22900,116
|
|
20241029,121800,963428300,22900,22850,22900,22850,2
|
|
20241029,121700,963382550,22900,22900,22900,22900,0
|
|
20241029,121600,963382550,22900,22900,22900,22900,117
|
|
20241029,121500,960703250,22850,22850,22850,22850,1
|
|
20241029,121400,960680400,22950,22900,22950,22900,64
|
|
20241029,121300,959214100,22850,22850,22850,22850,0
|
|
20241029,121200,959214100,22850,22900,22900,22850,498
|
|
20241029,121100,947809950,22900,22900,22900,22900,132
|
|
20241029,121000,944787150,22900,22900,22900,22900,0
|
|
20241029,120900,944787150,22900,22900,22950,22900,35
|
|
20241029,120800,943984950,22900,22900,22950,22900,50
|
|
20241029,120700,942839900,22900,22900,22900,22900,0
|
|
20241029,120600,942839900,22900,22900,22900,22900,1
|
|
20241029,120500,942817000,22950,22950,22950,22950,0
|
|
20241029,120400,942817000,22950,22950,22950,22950,13
|
|
20241029,120300,942518650,22900,22900,22900,22900,1
|
|
20241029,120200,942495750,22900,22900,22900,22900,189
|
|
20241029,120100,938167650,22900,22900,22900,22900,10
|
|
20241029,120000,937938650,22900,22950,22950,22900,15
|
|
20241029,115900,937594450,22900,22900,22900,22900,5
|
|
20241029,115800,937479950,22950,23000,23000,22950,24
|
|
20241029,115700,936928150,23000,23000,23000,23000,0
|
|
20241029,115600,936928150,23000,23000,23000,23000,9
|
|
20241029,115500,936721150,22900,23000,23000,22900,14
|
|
20241029,115400,936399250,22900,22900,22900,22900,15
|
|
20241029,115300,936055750,22900,22900,22900,22900,1500
|
|
20241029,115200,901705750,22900,22900,22900,22900,1
|
|
20241029,115100,901682850,23000,23000,23000,23000,0
|
|
20241029,115000,901682850,23000,22950,23000,22950,37
|
|
20241029,114900,900832350,22900,22950,22950,22900,2
|
|
20241029,114800,900786500,22900,22950,22950,22900,103
|
|
20241029,114700,898427500,22950,22950,22950,22950,0
|
|
20241029,114600,898427500,22950,22950,22950,22950,1
|
|
20241029,114500,898404550,22950,22950,22950,22950,10
|
|
20241029,114400,898175050,22950,22950,22950,22950,318
|
|
20241029,114300,890876950,22950,22950,22950,22950,1
|
|
20241029,114200,890854000,22950,22950,22950,22950,0
|
|
20241029,114100,890854000,22950,22950,22950,22950,1
|
|
20241029,114000,890831050,23000,23000,23000,23000,14
|
|
20241029,113900,890509050,22950,22950,22950,22950,0
|
|
20241029,113800,890509050,22950,22950,22950,22950,163
|
|
20241029,113700,886768200,22950,22950,22950,22950,300
|
|
20241029,113600,879883200,23000,23000,23000,23000,0
|
|
20241029,113500,879883200,23000,22950,23000,22950,15
|
|
20241029,113400,879538300,23000,23000,23000,23000,1
|
|
20241029,113300,879515300,22950,22950,22950,22950,0
|
|
20241029,113200,879515300,22950,22950,23000,22950,18
|
|
20241029,113100,879102150,23000,23000,23000,23000,0
|
|
20241029,113000,879102150,23000,23000,23000,23000,14
|
|
20241029,112900,878780150,22950,22950,22950,22950,1
|
|
20241029,112800,878757200,22950,22950,22950,22950,0
|
|
20241029,112700,878757200,22950,22950,22950,22950,0
|
|
20241029,112600,878757200,22950,23000,23000,22950,33
|
|
20241029,112500,877999200,23000,22950,23000,22950,395
|
|
20241029,112400,868933900,23000,22950,23000,22950,2
|
|
20241029,112300,868887950,22950,22950,22950,22950,0
|
|
20241029,112200,868887950,22950,22950,22950,22950,60
|
|
20241029,112100,867510950,23000,23000,23000,22950,28
|
|
20241029,112000,866867000,23000,23000,23000,23000,1
|
|
20241029,111900,866844000,22950,23000,23000,22950,12
|
|
20241029,111800,866568550,23000,22950,23000,22950,535
|
|
20241029,111700,854289650,22950,23050,23050,22950,270
|
|
20241029,111600,848087950,23050,23050,23050,23050,14
|
|
20241029,111500,847765250,23000,23000,23000,23000,6
|
|
20241029,111400,847627250,23000,23000,23000,23000,15
|
|
20241029,111300,847282250,23000,23000,23000,23000,223
|
|
20241029,111200,842153250,23000,23050,23050,23000,106
|
|
20241029,111100,839710000,23050,23050,23050,23050,187
|
|
20241029,111000,835399650,23000,23000,23000,23000,1
|
|
20241029,110900,835376650,23000,23000,23000,23000,44
|
|
20241029,110800,834364650,23000,23000,23000,23000,76
|
|
20241029,110700,832616650,23000,23000,23000,22950,897
|
|
20241029,110600,811996400,22950,22950,23000,22950,1064
|
|
20241029,110500,787567500,22950,22900,22950,22900,65
|
|
20241029,110400,786075800,22900,22850,22900,22850,210
|
|
20241029,110300,781266850,22850,22850,22850,22850,0
|
|
20241029,110200,781266850,22850,22900,22900,22850,196
|
|
20241029,110100,776778600,22900,22850,22900,22850,15
|
|
20241029,110000,776435150,22850,22850,22850,22850,22
|
|
20241029,105900,775932450,22850,22900,22900,22850,51
|
|
20241029,105800,774764600,22900,22850,22900,22850,50
|
|
20241029,105700,773619650,22850,22850,22850,22850,100
|
|
20241029,105600,771334650,22900,22900,22900,22900,63
|
|
20241029,105500,769891950,22850,22850,22850,22850,1
|
|
20241029,105400,769869100,22900,22900,22900,22900,68
|
|
20241029,105300,768311900,22900,22900,22900,22900,58
|
|
20241029,105200,766983700,22850,22850,22850,22850,1
|
|
20241029,105100,766960850,22850,22900,22900,22850,15
|
|
20241029,105000,766617400,22800,22800,22800,22800,10
|
|
20241029,104900,766389400,22800,22850,22850,22800,111
|
|
20241029,104800,763853100,22900,22900,22900,22900,52
|
|
20241029,104700,762662300,22850,22900,22950,22850,342
|
|
20241029,104600,754840500,22900,22900,22900,22900,0
|
|
20241029,104500,754840500,22900,22900,22900,22900,80
|
|
20241029,104400,753008500,22900,22900,22900,22900,1
|
|
20241029,104300,752985600,22950,22950,22950,22950,0
|
|
20241029,104200,752985600,22950,22850,22950,22850,884
|
|
20241029,104100,732698800,22850,22850,22850,22850,1
|
|
20241029,104000,732675950,22950,22900,22950,22900,113
|
|
20241029,103900,730087750,22900,22900,22900,22900,174
|
|
20241029,103800,726103150,22900,22900,22900,22900,351
|
|
20241029,103700,718065250,22800,22800,22800,22800,271
|
|
20241029,103600,711886450,22800,22800,22800,22800,8
|
|
20241029,103500,711704050,22750,22750,22750,22750,31
|
|
20241029,103400,710998800,22750,22700,22800,22700,168
|
|
20241029,103300,707175250,22700,22700,22700,22700,142
|
|
20241029,103200,703951850,22750,22750,22750,22700,415
|
|
20241029,103100,694514900,22750,22800,22800,22750,176
|
|
20241029,103000,690507600,22800,22800,22800,22800,262
|
|
20241029,102900,684534000,22850,22800,22850,22800,75
|
|
20241029,102800,682821500,22900,22900,22900,22900,0
|
|
20241029,102700,682821500,22900,22850,22900,22800,39
|
|
20241029,102600,681930500,22900,22900,22900,22900,0
|
|
20241029,102500,681930500,22900,22850,22900,22850,83
|
|
20241029,102400,680033400,22850,22850,22850,22850,1
|
|
20241029,102300,680010550,22850,22850,22850,22850,173
|
|
20241029,102200,676057500,22850,22800,22850,22800,39
|
|
20241029,102100,675167600,22800,22800,22800,22800,1
|
|
20241029,102000,675144800,22850,22850,22850,22850,14
|
|
20241029,101900,674824900,22800,22800,22800,22800,1
|
|
20241029,101800,674802100,22850,22850,22850,22850,39
|
|
20241029,101700,673910950,22850,22850,22850,22800,51
|
|
20241029,101600,672746600,22800,22800,22850,22750,273
|
|
20241029,101500,666517550,22800,22850,22850,22800,2
|
|
20241029,101400,666471900,22850,22900,22900,22850,405
|
|
20241029,101300,657217600,22950,22850,22950,22850,15
|
|
20241029,101200,656873450,22900,22900,22900,22900,116
|
|
20241029,101100,654217050,22950,22950,22950,22950,100
|
|
20241029,101000,651922050,22900,22900,22900,22900,1
|
|
20241029,100900,651899150,22950,22950,22950,22950,1
|
|
20241029,100800,651876200,22950,22950,22950,22950,13
|
|
20241029,100700,651577850,22900,22850,22950,22850,13
|
|
20241029,100600,651279650,22950,23000,23000,22900,228
|
|
20241029,100500,646058150,23000,23000,23000,23000,1
|
|
20241029,100400,646035150,22900,22900,22900,22900,1
|
|
20241029,100300,646012250,23000,23000,23000,23000,14
|
|
20241029,100200,645690250,23000,22900,23000,22900,50
|
|
20241029,100100,644542250,23000,22900,23000,22900,248
|
|
20241029,100000,638862950,22900,22900,22900,22900,0
|
|
20241029,095900,638862950,22900,22900,22900,22900,201
|
|
20241029,095800,634260050,22850,23000,23000,22850,75
|
|
20241029,095700,632537300,23000,23000,23000,23000,20
|
|
20241029,095600,632077300,23000,23000,23000,23000,140
|
|
20241029,095500,628857300,23000,23000,23000,23000,20
|
|
20241029,095400,628397300,23000,23000,23000,23000,192
|
|
20241029,095300,623981300,23000,23000,23000,23000,34
|
|
20241029,095200,623199300,22950,22900,22950,22900,1811
|
|
20241029,095100,581720850,22900,23000,23000,22900,31
|
|
20241029,095000,581008950,23000,23000,23000,23000,440
|
|
20241029,094900,570888950,23000,23000,23000,23000,420
|
|
20241029,094800,561228950,23000,23000,23000,23000,93
|
|
20241029,094700,559089950,23000,22850,23000,22850,36
|
|
20241029,094600,558264650,22850,22850,22850,22850,1
|
|
20241029,094500,558241800,23000,23000,23000,22950,391
|
|
20241029,094400,549254750,23000,22950,23000,22950,826
|
|
20241029,094300,530285100,22900,22850,22900,22850,159
|
|
20241029,094200,526645650,22800,22800,22800,22800,154
|
|
20241029,094100,523134450,22800,22750,22800,22750,35
|
|
20241029,094000,522336950,22800,22800,22800,22800,40
|
|
20241029,093900,521424950,22800,22800,22800,22800,64
|
|
20241029,093800,519965750,22800,22750,22800,22750,953
|
|
20241029,093700,498239850,22800,22800,22800,22800,20
|
|
20241029,093600,497783850,22700,22750,22750,22700,60
|
|
20241029,093500,496420950,22800,22800,22800,22800,43
|
|
20241029,093400,495440550,22800,22900,22900,22750,376
|
|
20241029,093300,486877300,22900,22850,22900,22850,170
|
|
20241029,093200,482987000,22850,22800,22850,22750,90
|
|
20241029,093100,480932000,22750,22750,22750,22750,0
|
|
20241029,093000,480932000,22750,22750,22750,22750,141
|
|
20241029,092900,477724250,22950,22750,23000,22700,1046
|
|
20241029,092800,453825950,22750,22700,22750,22700,1059
|
|
20241029,092700,429786450,22750,22850,22850,22750,1299
|
|
20241029,092600,400124450,22900,22950,22950,22900,645
|
|
20241029,092500,385343400,23000,23000,23000,23000,0
|
|
20241029,092400,385343400,23000,23000,23000,23000,67
|
|
20241029,092300,383802400,23000,23000,23000,23000,907
|
|
20241029,092200,362941400,23000,23000,23000,22950,75
|
|
20241029,092100,361216500,23000,23000,23000,22950,341
|
|
20241029,092000,353374050,23000,23000,23050,23000,314
|
|
20241029,091900,346151600,23050,23000,23050,23000,114
|
|
20241029,091800,343523950,23050,23000,23050,22950,1043
|
|
20241029,091700,319530650,22950,23000,23050,22950,818
|
|
20241029,091600,300713300,23000,22950,23000,22950,247
|
|
20241029,091500,295043900,22950,23050,23050,22950,157
|
|
20241029,091400,291438100,23050,23000,23050,23000,320
|
|
20241029,091300,284073850,22950,23000,23000,22950,36
|
|
20241029,091200,283246350,23000,22950,23000,22950,411
|
|
20241029,091100,273811300,22950,22950,22950,22950,526
|
|
20241029,091000,261739600,22900,22900,22950,22850,514
|
|
20241029,090900,249970650,22900,23000,23000,22900,903
|
|
20241029,090800,229237100,23000,23000,23050,23000,461
|
|
20241029,090700,218633900,23000,22950,23000,22950,152
|
|
20241029,090600,215144500,22900,22950,23000,22900,217
|
|
20241029,090500,210163400,22950,23150,23150,22950,2018
|
|
20241029,090400,163602150,23100,23100,23100,23100,229
|
|
20241029,090300,158312250,23150,23100,23150,23100,725
|
|
20241029,090200,141564150,23050,23050,23100,23050,845
|
|
20241029,090100,122044800,23100,23100,23100,23000,682
|
|
20241029,090000,106294700,23100,23150,23150,22900,4602
|