687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,202400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,202300,1727980800,23200,23200,23200,23200,0
|
|
20241030,202200,1727980800,23200,23200,23200,23200,0
|
|
20241030,202100,1727980800,23200,23200,23200,23200,0
|
|
20241030,202000,1727980800,23200,23200,23200,23200,0
|
|
20241030,201900,1727980800,23200,23200,23200,23200,0
|
|
20241030,201800,1727980800,23200,23200,23200,23200,0
|
|
20241030,201700,1727980800,23200,23200,23200,23200,0
|
|
20241030,201600,1727980800,23200,23200,23200,23200,0
|
|
20241030,201500,1727980800,23200,23200,23200,23200,0
|
|
20241030,201400,1727980800,23200,23200,23200,23200,0
|
|
20241030,201300,1727980800,23200,23200,23200,23200,0
|
|
20241030,201200,1727980800,23200,23200,23200,23200,0
|
|
20241030,201100,1727980800,23200,23200,23200,23200,0
|
|
20241030,201000,1727980800,23200,23200,23200,23200,0
|
|
20241030,200900,1727980800,23200,23200,23200,23200,0
|
|
20241030,200800,1727980800,23200,23200,23200,23200,0
|
|
20241030,200700,1727980800,23200,23200,23200,23200,0
|
|
20241030,200600,1727980800,23200,23200,23200,23200,0
|
|
20241030,200500,1727980800,23200,23200,23200,23200,0
|
|
20241030,200400,1727980800,23200,23200,23200,23200,0
|
|
20241030,200300,1727980800,23200,23200,23200,23200,0
|
|
20241030,200200,1727980800,23200,23200,23200,23200,0
|
|
20241030,200100,1727980800,23200,23200,23200,23200,0
|
|
20241030,200000,1727980800,23200,23200,23200,23200,0
|
|
20241030,195900,1727980800,23200,23200,23200,23200,0
|
|
20241030,195800,1727980800,23200,23200,23200,23200,0
|
|
20241030,195700,1727980800,23200,23200,23200,23200,0
|
|
20241030,195600,1727980800,23200,23200,23200,23200,0
|
|
20241030,195500,1727980800,23200,23200,23200,23200,0
|
|
20241030,195400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,195300,1727980800,23200,23200,23200,23200,0
|
|
20241030,195200,1727980800,23200,23200,23200,23200,0
|
|
20241030,195100,1727980800,23200,23200,23200,23200,0
|
|
20241030,195000,1727980800,23200,23200,23200,23200,0
|
|
20241030,194900,1727980800,23200,23200,23200,23200,0
|
|
20241030,194800,1727980800,23200,23200,23200,23200,0
|
|
20241030,194700,1727980800,23200,23200,23200,23200,0
|
|
20241030,194600,1727980800,23200,23200,23200,23200,0
|
|
20241030,194500,1727980800,23200,23200,23200,23200,0
|
|
20241030,194400,1727980800,23200,23200,23200,23200,0
|
|
20241030,194300,1727980800,23200,23200,23200,23200,0
|
|
20241030,194200,1727980800,23200,23200,23200,23200,0
|
|
20241030,194100,1727980800,23200,23200,23200,23200,0
|
|
20241030,194000,1727980800,23200,23200,23200,23200,0
|
|
20241030,193900,1727980800,23200,23200,23200,23200,0
|
|
20241030,193800,1727980800,23200,23200,23200,23200,0
|
|
20241030,193700,1727980800,23200,23200,23200,23200,0
|
|
20241030,193600,1727980800,23200,23200,23200,23200,0
|
|
20241030,193500,1727980800,23200,23200,23200,23200,0
|
|
20241030,193400,1727980800,23200,23200,23200,23200,0
|
|
20241030,193300,1727980800,23200,23200,23200,23200,0
|
|
20241030,193200,1727980800,23200,23200,23200,23200,0
|
|
20241030,193100,1727980800,23200,23200,23200,23200,0
|
|
20241030,193000,1727980800,23200,23200,23200,23200,0
|
|
20241030,192900,1727980800,23200,23200,23200,23200,0
|
|
20241030,192800,1727980800,23200,23200,23200,23200,0
|
|
20241030,192700,1727980800,23200,23200,23200,23200,0
|
|
20241030,192600,1727980800,23200,23200,23200,23200,0
|
|
20241030,192500,1727980800,23200,23200,23200,23200,0
|
|
20241030,192400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,192300,1727980800,23200,23200,23200,23200,0
|
|
20241030,192200,1727980800,23200,23200,23200,23200,0
|
|
20241030,192100,1727980800,23200,23200,23200,23200,0
|
|
20241030,192000,1727980800,23200,23200,23200,23200,0
|
|
20241030,191900,1727980800,23200,23200,23200,23200,0
|
|
20241030,191800,1727980800,23200,23200,23200,23200,0
|
|
20241030,191700,1727980800,23200,23200,23200,23200,0
|
|
20241030,191600,1727980800,23200,23200,23200,23200,0
|
|
20241030,191500,1727980800,23200,23200,23200,23200,0
|
|
20241030,191400,1727980800,23200,23200,23200,23200,0
|
|
20241030,191300,1727980800,23200,23200,23200,23200,0
|
|
20241030,191200,1727980800,23200,23200,23200,23200,0
|
|
20241030,191100,1727980800,23200,23200,23200,23200,0
|
|
20241030,191000,1727980800,23200,23200,23200,23200,0
|
|
20241030,190900,1727980800,23200,23200,23200,23200,0
|
|
20241030,190800,1727980800,23200,23200,23200,23200,0
|
|
20241030,190700,1727980800,23200,23200,23200,23200,0
|
|
20241030,190600,1727980800,23200,23200,23200,23200,0
|
|
20241030,190500,1727980800,23200,23200,23200,23200,0
|
|
20241030,190400,1727980800,23200,23200,23200,23200,0
|
|
20241030,190300,1727980800,23200,23200,23200,23200,0
|
|
20241030,190200,1727980800,23200,23200,23200,23200,0
|
|
20241030,190100,1727980800,23200,23200,23200,23200,0
|
|
20241030,190000,1727980800,23200,23200,23200,23200,0
|
|
20241030,185900,1727980800,23200,23200,23200,23200,0
|
|
20241030,185800,1727980800,23200,23200,23200,23200,0
|
|
20241030,185700,1727980800,23200,23200,23200,23200,0
|
|
20241030,185600,1727980800,23200,23200,23200,23200,0
|
|
20241030,185500,1727980800,23200,23200,23200,23200,0
|
|
20241030,185400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,185300,1727980800,23200,23200,23200,23200,0
|
|
20241030,185200,1727980800,23200,23200,23200,23200,0
|
|
20241030,185100,1727980800,23200,23200,23200,23200,0
|
|
20241030,185000,1727980800,23200,23200,23200,23200,0
|
|
20241030,184900,1727980800,23200,23200,23200,23200,0
|
|
20241030,184800,1727980800,23200,23200,23200,23200,0
|
|
20241030,184700,1727980800,23200,23200,23200,23200,0
|
|
20241030,184600,1727980800,23200,23200,23200,23200,0
|
|
20241030,184500,1727980800,23200,23200,23200,23200,0
|
|
20241030,184400,1727980800,23200,23200,23200,23200,0
|
|
20241030,184300,1727980800,23200,23200,23200,23200,0
|
|
20241030,184200,1727980800,23200,23200,23200,23200,0
|
|
20241030,184100,1727980800,23200,23200,23200,23200,0
|
|
20241030,184000,1727980800,23200,23200,23200,23200,0
|
|
20241030,183900,1727980800,23200,23200,23200,23200,0
|
|
20241030,183800,1727980800,23200,23200,23200,23200,0
|
|
20241030,183700,1727980800,23200,23200,23200,23200,0
|
|
20241030,183600,1727980800,23200,23200,23200,23200,0
|
|
20241030,183500,1727980800,23200,23200,23200,23200,0
|
|
20241030,183400,1727980800,23200,23200,23200,23200,0
|
|
20241030,183300,1727980800,23200,23200,23200,23200,0
|
|
20241030,183200,1727980800,23200,23200,23200,23200,0
|
|
20241030,183100,1727980800,23200,23200,23200,23200,0
|
|
20241030,183000,1727980800,23200,23200,23200,23200,0
|
|
20241030,182900,1727980800,23200,23200,23200,23200,0
|
|
20241030,182800,1727980800,23200,23200,23200,23200,0
|
|
20241030,182700,1727980800,23200,23200,23200,23200,0
|
|
20241030,182600,1727980800,23200,23200,23200,23200,0
|
|
20241030,182500,1727980800,23200,23200,23200,23200,0
|
|
20241030,182400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,182300,1727980800,23200,23200,23200,23200,0
|
|
20241030,182200,1727980800,23200,23200,23200,23200,0
|
|
20241030,182100,1727980800,23200,23200,23200,23200,0
|
|
20241030,182000,1727980800,23200,23200,23200,23200,0
|
|
20241030,181900,1727980800,23200,23200,23200,23200,0
|
|
20241030,181800,1727980800,23200,23200,23200,23200,0
|
|
20241030,181700,1727980800,23200,23200,23200,23200,0
|
|
20241030,181600,1727980800,23200,23200,23200,23200,0
|
|
20241030,181500,1727980800,23200,23200,23200,23200,0
|
|
20241030,181400,1727980800,23200,23200,23200,23200,0
|
|
20241030,181300,1727980800,23200,23200,23200,23200,0
|
|
20241030,181200,1727980800,23200,23200,23200,23200,0
|
|
20241030,181100,1727980800,23200,23200,23200,23200,0
|
|
20241030,181000,1727980800,23200,23200,23200,23200,0
|
|
20241030,180900,1727980800,23200,23200,23200,23200,0
|
|
20241030,180800,1727980800,23200,23200,23200,23200,0
|
|
20241030,180700,1727980800,23200,23200,23200,23200,0
|
|
20241030,180600,1727980800,23200,23200,23200,23200,0
|
|
20241030,180500,1727980800,23200,23200,23200,23200,0
|
|
20241030,180400,1727980800,23200,23200,23200,23200,0
|
|
20241030,180300,1727980800,23200,23200,23200,23200,0
|
|
20241030,180200,1727980800,23200,23200,23200,23200,0
|
|
20241030,180100,1727980800,23200,23200,23200,23200,0
|
|
20241030,180000,1727980800,23200,23200,23200,23200,0
|
|
20241030,175900,1727980800,23200,23200,23200,23200,0
|
|
20241030,175800,1727980800,23200,23200,23200,23200,0
|
|
20241030,175700,1727980800,23200,23200,23200,23200,0
|
|
20241030,175600,1727980800,23200,23200,23200,23200,0
|
|
20241030,175500,1727980800,23200,23200,23200,23200,0
|
|
20241030,175400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,175300,1727980800,23200,23200,23200,23200,0
|
|
20241030,175200,1727980800,23200,23200,23200,23200,0
|
|
20241030,175100,1727980800,23200,23200,23200,23200,0
|
|
20241030,175000,1727980800,23200,23200,23200,23200,0
|
|
20241030,174900,1727980800,23200,23200,23200,23200,0
|
|
20241030,174800,1727980800,23200,23200,23200,23200,0
|
|
20241030,174700,1727980800,23200,23200,23200,23200,0
|
|
20241030,174600,1727980800,23200,23200,23200,23200,0
|
|
20241030,174500,1727980800,23200,23200,23200,23200,0
|
|
20241030,174400,1727980800,23200,23200,23200,23200,0
|
|
20241030,174300,1727980800,23200,23200,23200,23200,0
|
|
20241030,174200,1727980800,23200,23200,23200,23200,0
|
|
20241030,174100,1727980800,23200,23200,23200,23200,0
|
|
20241030,174000,1727980800,23200,23200,23200,23200,0
|
|
20241030,173900,1727980800,23200,23200,23200,23200,0
|
|
20241030,173800,1727980800,23200,23200,23200,23200,0
|
|
20241030,173700,1727980800,23200,23200,23200,23200,0
|
|
20241030,173600,1727980800,23200,23200,23200,23200,0
|
|
20241030,173500,1727980800,23200,23200,23200,23200,0
|
|
20241030,173400,1727980800,23200,23200,23200,23200,0
|
|
20241030,173300,1727980800,23200,23200,23200,23200,0
|
|
20241030,173200,1727980800,23200,23200,23200,23200,0
|
|
20241030,173100,1727980800,23200,23200,23200,23200,0
|
|
20241030,173000,1727980800,23200,23200,23200,23200,0
|
|
20241030,172900,1727980800,23200,23200,23200,23200,0
|
|
20241030,172800,1727980800,23200,23200,23200,23200,0
|
|
20241030,172700,1727980800,23200,23200,23200,23200,0
|
|
20241030,172600,1727980800,23200,23200,23200,23200,0
|
|
20241030,172500,1727980800,23200,23200,23200,23200,0
|
|
20241030,172400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,172300,1727980800,23200,23200,23200,23200,0
|
|
20241030,172200,1727980800,23200,23200,23200,23200,0
|
|
20241030,172100,1727980800,23200,23200,23200,23200,0
|
|
20241030,172000,1727980800,23200,23200,23200,23200,0
|
|
20241030,171900,1727980800,23200,23200,23200,23200,0
|
|
20241030,171800,1727980800,23200,23200,23200,23200,0
|
|
20241030,171700,1727980800,23200,23200,23200,23200,0
|
|
20241030,171600,1727980800,23200,23200,23200,23200,0
|
|
20241030,171500,1727980800,23200,23200,23200,23200,0
|
|
20241030,171400,1727980800,23200,23200,23200,23200,0
|
|
20241030,171300,1727980800,23200,23200,23200,23200,0
|
|
20241030,171200,1727980800,23200,23200,23200,23200,0
|
|
20241030,171100,1727980800,23200,23200,23200,23200,0
|
|
20241030,171000,1727980800,23200,23200,23200,23200,0
|
|
20241030,170900,1727980800,23200,23200,23200,23200,0
|
|
20241030,170800,1727980800,23200,23200,23200,23200,0
|
|
20241030,170700,1727980800,23200,23200,23200,23200,0
|
|
20241030,170600,1727980800,23200,23200,23200,23200,0
|
|
20241030,170500,1727980800,23200,23200,23200,23200,0
|
|
20241030,170400,1727980800,23200,23200,23200,23200,0
|
|
20241030,170300,1727980800,23200,23200,23200,23200,0
|
|
20241030,170200,1727980800,23200,23200,23200,23200,0
|
|
20241030,170100,1727980800,23200,23200,23200,23200,0
|
|
20241030,170000,1727980800,23200,23200,23200,23200,0
|
|
20241030,165900,1727980800,23200,23200,23200,23200,0
|
|
20241030,165800,1727980800,23200,23200,23200,23200,0
|
|
20241030,165700,1727980800,23200,23200,23200,23200,0
|
|
20241030,165600,1727980800,23200,23200,23200,23200,0
|
|
20241030,165500,1727980800,23200,23200,23200,23200,0
|
|
20241030,165400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,165300,1727980800,23200,23200,23200,23200,0
|
|
20241030,165200,1727980800,23200,23200,23200,23200,0
|
|
20241030,165100,1727980800,23200,23200,23200,23200,0
|
|
20241030,165000,1727980800,23200,23200,23200,23200,0
|
|
20241030,164900,1727980800,23200,23200,23200,23200,0
|
|
20241030,164800,1727980800,23200,23200,23200,23200,0
|
|
20241030,164700,1727980800,23200,23200,23200,23200,0
|
|
20241030,164600,1727980800,23200,23200,23200,23200,0
|
|
20241030,164500,1727980800,23200,23200,23200,23200,0
|
|
20241030,164400,1727980800,23200,23200,23200,23200,0
|
|
20241030,164300,1727980800,23200,23200,23200,23200,0
|
|
20241030,164200,1727980800,23200,23200,23200,23200,0
|
|
20241030,164100,1727980800,23200,23200,23200,23200,0
|
|
20241030,164000,1727980800,23200,23200,23200,23200,0
|
|
20241030,163900,1727980800,23200,23200,23200,23200,0
|
|
20241030,163800,1727980800,23200,23200,23200,23200,0
|
|
20241030,163700,1727980800,23200,23200,23200,23200,0
|
|
20241030,163600,1727980800,23200,23200,23200,23200,0
|
|
20241030,163500,1727980800,23200,23200,23200,23200,0
|
|
20241030,163400,1727980800,23200,23200,23200,23200,0
|
|
20241030,163300,1727980800,23200,23200,23200,23200,0
|
|
20241030,163200,1727980800,23200,23200,23200,23200,0
|
|
20241030,163100,1727980800,23200,23200,23200,23200,0
|
|
20241030,163000,1727980800,23200,23200,23200,23200,0
|
|
20241030,162900,1727980800,23200,23200,23200,23200,0
|
|
20241030,162800,1727980800,23200,23200,23200,23200,0
|
|
20241030,162700,1727980800,23200,23200,23200,23200,0
|
|
20241030,162600,1727980800,23200,23200,23200,23200,0
|
|
20241030,162500,1727980800,23200,23200,23200,23200,0
|
|
20241030,162400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,162300,1727980800,23200,23200,23200,23200,0
|
|
20241030,162200,1727980800,23200,23200,23200,23200,0
|
|
20241030,162100,1727980800,23200,23200,23200,23200,0
|
|
20241030,162000,1727980800,23200,23200,23200,23200,0
|
|
20241030,161900,1727980800,23200,23200,23200,23200,0
|
|
20241030,161800,1727980800,23200,23200,23200,23200,0
|
|
20241030,161700,1727980800,23200,23200,23200,23200,0
|
|
20241030,161600,1727980800,23200,23200,23200,23200,0
|
|
20241030,161500,1727980800,23200,23200,23200,23200,0
|
|
20241030,161400,1727980800,23200,23200,23200,23200,0
|
|
20241030,161300,1727980800,23200,23200,23200,23200,0
|
|
20241030,161200,1727980800,23200,23200,23200,23200,0
|
|
20241030,161100,1727980800,23200,23200,23200,23200,0
|
|
20241030,161000,1727980800,23200,23200,23200,23200,0
|
|
20241030,160900,1727980800,23200,23200,23200,23200,0
|
|
20241030,160800,1727980800,23200,23200,23200,23200,0
|
|
20241030,160700,1727980800,23200,23200,23200,23200,0
|
|
20241030,160600,1727980800,23200,23200,23200,23200,0
|
|
20241030,160500,1727980800,23200,23200,23200,23200,0
|
|
20241030,160400,1727980800,23200,23200,23200,23200,0
|
|
20241030,160300,1727980800,23200,23200,23200,23200,0
|
|
20241030,160200,1727980800,23200,23200,23200,23200,0
|
|
20241030,160100,1727980800,23200,23200,23200,23200,0
|
|
20241030,160000,1727980800,23200,23200,23200,23200,0
|
|
20241030,155900,1727980800,23200,23200,23200,23200,0
|
|
20241030,155800,1727980800,23200,23200,23200,23200,0
|
|
20241030,155700,1727980800,23200,23200,23200,23200,0
|
|
20241030,155600,1727980800,23200,23200,23200,23200,0
|
|
20241030,155500,1727980800,23200,23200,23200,23200,0
|
|
20241030,155400,1727980800,23200,23200,23200,23200,3483
|
|
20241030,155300,1727980800,23200,23200,23200,23200,0
|
|
20241030,155200,1727980800,23200,23200,23200,23200,0
|
|
20241030,155100,1727980800,23200,23200,23200,23200,0
|
|
20241030,155000,1727980800,23200,23200,23200,23200,0
|
|
20241030,154900,1727980800,23200,23200,23200,23200,0
|
|
20241030,154800,1727980800,23200,23200,23200,23200,0
|
|
20241030,154700,1727980800,23200,23200,23200,23200,0
|
|
20241030,154600,1727980800,23200,23200,23200,23200,0
|
|
20241030,154500,1727980800,23200,23200,23200,23200,0
|
|
20241030,154400,1727980800,23200,23200,23200,23200,0
|
|
20241030,154300,1727980800,23200,23200,23200,23200,0
|
|
20241030,154200,1727980800,23200,23200,23200,23200,0
|
|
20241030,154100,1727980800,23200,23200,23200,23200,0
|
|
20241030,154000,1727980800,23200,23200,23200,23200,0
|
|
20241030,153900,1727980800,23200,23200,23200,23200,0
|
|
20241030,153800,1727980800,23200,23200,23200,23200,0
|
|
20241030,153700,1727980800,23200,23200,23200,23200,0
|
|
20241030,153600,1727980800,23200,23200,23200,23200,0
|
|
20241030,153500,1727980800,23200,23200,23200,23200,0
|
|
20241030,153400,1727980800,23200,23200,23200,23200,0
|
|
20241030,153300,1727980800,23200,23200,23200,23200,0
|
|
20241030,153200,1727980800,23200,23200,23200,23200,0
|
|
20241030,153100,1727980800,23200,23200,23200,23200,0
|
|
20241030,153000,1727980800,23200,23200,23200,23200,3483
|
|
20241030,152900,1647175200,23500,23500,23500,23500,0
|
|
20241030,152800,1647175200,23500,23500,23500,23500,0
|
|
20241030,152700,1647175200,23500,23500,23500,23500,0
|
|
20241030,152600,1647175200,23500,23500,23500,23500,0
|
|
20241030,152500,1647175200,23500,23500,23500,23500,0
|
|
20241030,152400,1647175200,23500,23500,23500,23500,0
|
|
20241030,152300,1647175200,23500,23500,23500,23500,0
|
|
20241030,152200,1647175200,23500,23500,23500,23500,0
|
|
20241030,152100,1647175200,23500,23500,23500,23500,0
|
|
20241030,152000,1647175200,23500,23500,23500,23500,0
|
|
20241030,151900,1647175200,23500,23500,23650,23450,8213
|
|
20241030,151800,1453522650,23500,23450,23500,23350,6953
|
|
20241030,151700,1290618300,23450,23150,23450,23150,11656
|
|
20241030,151600,1019309100,23100,23100,23100,23100,65
|
|
20241030,151500,1017807600,23100,23100,23100,23100,51
|
|
20241030,151400,1016629500,23100,23100,23150,23100,55
|
|
20241030,151300,1015357850,23150,23100,23150,23100,169
|
|
20241030,151200,1011445550,23100,23100,23100,23100,5
|
|
20241030,151100,1011330050,23100,23100,23100,23050,207
|
|
20241030,151000,1006550350,23100,23100,23100,23100,32
|
|
20241030,150900,1005811150,23100,23100,23150,23100,121
|
|
20241030,150800,1003010450,23100,23100,23100,23100,478
|
|
20241030,150700,991968650,23100,23100,23100,23100,1
|
|
20241030,150600,991945550,23100,23100,23100,23100,30
|
|
20241030,150500,991252550,23100,23100,23100,23100,565
|
|
20241030,150400,978201050,23150,23100,23150,23100,106
|
|
20241030,150300,975752400,23100,23100,23100,23100,9
|
|
20241030,150200,975544500,23100,23100,23100,23100,5
|
|
20241030,150100,975429000,23100,23100,23100,23100,152
|
|
20241030,150000,971917800,23100,23100,23150,23100,235
|
|
20241030,145900,966489250,23100,23100,23150,23100,1241
|
|
20241030,145800,937821900,23050,23000,23050,23000,305
|
|
20241030,145700,930791850,23000,23000,23000,23000,5
|
|
20241030,145600,930676850,23000,23050,23050,23000,111
|
|
20241030,145500,928123500,23000,23050,23050,23000,18
|
|
20241030,145400,927708850,23000,23050,23050,23000,249
|
|
20241030,145300,921981150,23000,23000,23000,23000,10
|
|
20241030,145200,921751150,23000,23000,23000,23000,4
|
|
20241030,145100,921659150,23050,23000,23050,23000,8
|
|
20241030,145000,921475100,23000,22950,23000,22950,248
|
|
20241030,144900,915771450,22950,22950,22950,22950,5
|
|
20241030,144800,915656700,23000,22950,23000,22950,204
|
|
20241030,144700,910964900,23000,23050,23050,22950,81
|
|
20241030,144600,909102000,23050,22900,23050,22900,3102
|
|
20241030,144500,837797800,22900,22950,22950,22900,98
|
|
20241030,144400,835549950,22900,22900,22900,22900,83
|
|
20241030,144300,833649250,22850,22850,22850,22850,4
|
|
20241030,144200,833557850,22900,22900,22900,22850,86
|
|
20241030,144100,831588700,22850,22850,22850,22850,5
|
|
20241030,144000,831474450,22900,22850,22900,22850,76
|
|
20241030,143900,829734300,22900,22850,22900,22850,101
|
|
20241030,143800,827421900,22900,22850,22900,22850,6
|
|
20241030,143700,827284750,22850,22850,22850,22850,63
|
|
20241030,143600,825845200,22850,22850,22900,22850,139
|
|
20241030,143500,822665350,22900,22850,22900,22850,120
|
|
20241030,143400,819917550,22900,22850,22900,22850,6
|
|
20241030,143300,819780400,22900,22900,22900,22900,78
|
|
20241030,143200,817994200,22850,22850,22850,22850,5
|
|
20241030,143100,817879950,22900,22900,22900,22850,189
|
|
20241030,143000,813552100,22850,22900,22900,22850,90
|
|
20241030,142900,811491300,22850,22900,22900,22850,84
|
|
20241030,142800,809567950,22850,22850,22850,22850,5
|
|
20241030,142700,809453700,22850,22900,22900,22850,73
|
|
20241030,142600,807782250,22900,22900,22900,22900,87
|
|
20241030,142500,805789950,22850,22900,22900,22850,2
|
|
20241030,142400,805744200,22900,22850,22900,22850,148
|
|
20241030,142300,802355250,22850,22900,22900,22850,79
|
|
20241030,142200,800546400,22850,22850,22850,22850,54
|
|
20241030,142100,799312500,22900,22900,22900,22850,111
|
|
20241030,142000,796770850,22900,22850,22900,22850,84
|
|
20241030,141900,794847500,22900,22900,22900,22900,100
|
|
20241030,141800,792557500,22850,22850,22900,22850,129
|
|
20241030,141700,789605150,22900,22900,22900,22850,83
|
|
20241030,141600,787704650,22850,22850,22900,22850,77
|
|
20241030,141500,785944100,22900,22850,22900,22850,83
|
|
20241030,141400,784043650,22850,22900,22950,22850,103
|
|
20241030,141300,781684050,22850,22900,22900,22850,88
|
|
20241030,141200,779669050,22850,22900,22900,22850,6
|
|
20241030,141100,779531900,22900,22850,22900,22850,83
|
|
20241030,141000,777631450,22850,22900,22900,22850,26
|
|
20241030,140900,777037300,22900,22850,22900,22850,97
|
|
20241030,140800,774816200,22850,22850,22900,22850,90
|
|
20241030,140700,772755500,22900,22900,22900,22850,84
|
|
20241030,140600,770832150,22850,22900,22900,22850,26
|
|
20241030,140500,770236800,22900,22900,22900,22900,103
|
|
20241030,140400,767878100,22900,22900,22900,22900,85
|
|
20241030,140300,765931600,22950,22950,22950,22900,47
|
|
20241030,140200,764853500,22900,22900,22900,22900,90
|
|
20241030,140100,762792500,22900,22900,22900,22850,680
|
|
20241030,140000,747223000,22850,22900,22900,22850,25
|
|
20241030,135900,746650750,22900,22900,22900,22900,0
|
|
20241030,135800,746650750,22900,22900,22900,22850,30
|
|
20241030,135700,745964000,22900,22900,22900,22900,0
|
|
20241030,135600,745964000,22900,22900,22900,22900,500
|
|
20241030,135500,734514000,22900,22900,22900,22900,0
|
|
20241030,135400,734514000,22900,22900,22900,22900,0
|
|
20241030,135300,734514000,22900,22900,22900,22900,0
|
|
20241030,135200,734514000,22900,22900,22900,22900,0
|
|
20241030,135100,734514000,22900,22800,22900,22800,10
|
|
20241030,135000,734285600,22800,22800,22800,22800,60
|
|
20241030,134900,732917600,22900,22900,22900,22900,924
|
|
20241030,134800,711758000,22950,22950,22950,22950,0
|
|
20241030,134700,711758000,22950,22950,22950,22950,7
|
|
20241030,134600,711597350,22900,22900,22900,22900,60
|
|
20241030,134500,710223350,22900,22850,22900,22850,1169
|
|
20241030,134400,683460500,22850,22850,22850,22850,25
|
|
20241030,134300,682889250,22850,22850,22850,22850,147
|
|
20241030,134200,679530300,22800,22800,22800,22800,9
|
|
20241030,134100,679325100,22800,22800,22800,22800,0
|
|
20241030,134000,679325100,22800,22850,22850,22800,14
|
|
20241030,133900,679005850,22850,22850,22850,22850,1
|
|
20241030,133800,678983000,22900,22850,22900,22850,26
|
|
20241030,133700,678387700,22850,22850,22850,22850,0
|
|
20241030,133600,678387700,22850,22850,22850,22850,0
|
|
20241030,133500,678387700,22850,22850,22850,22850,1
|
|
20241030,133400,678364850,22900,22900,22900,22900,25
|
|
20241030,133300,677792350,22850,22850,22850,22850,0
|
|
20241030,133200,677792350,22850,22800,22850,22800,560
|
|
20241030,133100,665003400,22850,22850,22850,22800,634
|
|
20241030,133000,650516750,22850,22850,22850,22850,24
|
|
20241030,132900,649968350,22750,22800,22800,22750,69
|
|
20241030,132800,648395200,22850,22850,22850,22850,26
|
|
20241030,132700,647801100,22850,22800,22850,22800,721
|
|
20241030,132600,631361150,22800,22800,22800,22800,0
|
|
20241030,132500,631361150,22800,22800,22800,22800,122
|
|
20241030,132400,628579550,22800,22800,22800,22800,85
|
|
20241030,132300,626641550,22800,22800,22800,22800,0
|
|
20241030,132200,626641550,22800,22800,22800,22800,78
|
|
20241030,132100,624863150,22750,22750,22750,22750,0
|
|
20241030,132000,624863150,22750,22750,22750,22750,100
|
|
20241030,131900,622588150,22750,22750,22750,22750,0
|
|
20241030,131800,622588150,22750,22750,22750,22750,63
|
|
20241030,131700,621154900,22750,22750,22750,22750,113
|
|
20241030,131600,618584150,22700,22700,22700,22700,205
|
|
20241030,131500,613930650,22750,22750,22750,22750,153
|
|
20241030,131400,610449900,22700,22750,22750,22700,13
|
|
20241030,131300,610154700,22750,22750,22750,22750,956
|
|
20241030,131200,588405700,22800,22800,22800,22800,1
|
|
20241030,131100,588382900,22800,22800,22800,22800,1
|
|
20241030,131000,588360100,22800,22800,22800,22800,0
|
|
20241030,130900,588360100,22800,22800,22800,22800,539
|
|
20241030,130800,576070900,22800,22850,22850,22800,11
|
|
20241030,130700,575820050,22800,22800,22800,22800,0
|
|
20241030,130600,575820050,22800,22800,22800,22800,0
|
|
20241030,130500,575820050,22800,22800,22800,22800,10
|
|
20241030,130400,575592050,22850,22850,22850,22850,0
|
|
20241030,130300,575592050,22850,22850,22850,22850,1
|
|
20241030,130200,575569200,22850,22850,22850,22850,0
|
|
20241030,130100,575569200,22850,22850,22850,22850,0
|
|
20241030,130000,575569200,22850,22850,22850,22850,0
|
|
20241030,125900,575569200,22850,22850,22850,22850,1
|
|
20241030,125800,575546350,22800,22800,22800,22800,80
|
|
20241030,125700,573722350,22800,22800,22800,22800,100
|
|
20241030,125600,571442350,22850,22850,22850,22850,0
|
|
20241030,125500,571442350,22850,22850,22850,22850,0
|
|
20241030,125400,571442350,22850,22850,22850,22850,26
|
|
20241030,125300,570848250,22800,22800,22800,22800,100
|
|
20241030,125200,568568250,22850,22850,22850,22850,0
|
|
20241030,125100,568568250,22850,22850,22850,22850,0
|
|
20241030,125000,568568250,22850,22800,22850,22800,301
|
|
20241030,124900,561705400,22850,22850,22850,22850,0
|
|
20241030,124800,561705400,22850,22850,22850,22850,10
|
|
20241030,124700,561476900,22850,22850,22850,22850,0
|
|
20241030,124600,561476900,22850,22850,22850,22850,1
|
|
20241030,124500,561454050,22850,22850,22850,22850,0
|
|
20241030,124400,561454050,22850,22850,22850,22850,0
|
|
20241030,124300,561454050,22850,22850,22850,22850,0
|
|
20241030,124200,561454050,22850,22850,22850,22850,0
|
|
20241030,124100,561454050,22850,22850,22850,22850,1
|
|
20241030,124000,561431200,22800,22800,22800,22800,0
|
|
20241030,123900,561431200,22800,22800,22800,22800,0
|
|
20241030,123800,561431200,22800,22800,22800,22800,0
|
|
20241030,123700,561431200,22800,22800,22800,22800,44
|
|
20241030,123600,560428000,22800,22800,22800,22800,23
|
|
20241030,123500,559903600,22800,22800,22800,22800,45
|
|
20241030,123400,558877600,22800,22800,22800,22800,45
|
|
20241030,123300,557851600,22750,22800,22800,22750,69
|
|
20241030,123200,556278550,22800,22800,22800,22800,1
|
|
20241030,123100,556255750,22800,22800,22800,22800,57
|
|
20241030,123000,554956150,22750,22750,22750,22750,22
|
|
20241030,122900,554455650,22800,22800,22800,22800,1
|
|
20241030,122800,554432850,22800,22800,22800,22800,0
|
|
20241030,122700,554432850,22800,22800,22800,22800,20
|
|
20241030,122600,553976850,22800,22800,22800,22800,555
|
|
20241030,122500,541322850,22850,22850,22850,22850,0
|
|
20241030,122400,541322850,22850,22850,22850,22850,0
|
|
20241030,122300,541322850,22850,22850,22850,22850,0
|
|
20241030,122200,541322850,22850,22850,22850,22850,0
|
|
20241030,122100,541322850,22850,22850,22850,22850,44
|
|
20241030,122000,540317450,22850,22850,22850,22850,0
|
|
20241030,121900,540317450,22850,22850,22850,22850,0
|
|
20241030,121800,540317450,22850,22850,22850,22850,0
|
|
20241030,121700,540317450,22850,22850,22850,22850,2
|
|
20241030,121600,540271750,22800,22800,22800,22800,10
|
|
20241030,121500,540043750,22800,22800,22800,22800,0
|
|
20241030,121400,540043750,22800,22800,22800,22800,219
|
|
20241030,121300,535050550,22800,22800,22800,22800,1
|
|
20241030,121200,535027750,22850,22800,22850,22800,122
|
|
20241030,121100,532244950,22750,22750,22750,22750,102
|
|
20241030,121000,529924450,22800,22800,22800,22800,20
|
|
20241030,120900,529468450,22800,22800,22800,22800,99
|
|
20241030,120800,527211250,22850,22850,22850,22850,1
|
|
20241030,120700,527188400,22800,22800,22800,22800,97
|
|
20241030,120600,524976800,22800,22800,22800,22800,0
|
|
20241030,120500,524976800,22800,22800,22800,22800,123
|
|
20241030,120400,522172400,22850,22850,22850,22850,0
|
|
20241030,120300,522172400,22850,22850,22850,22850,0
|
|
20241030,120200,522172400,22850,22850,22850,22850,0
|
|
20241030,120100,522172400,22850,22800,22850,22800,99
|
|
20241030,120000,519915150,22800,22800,22800,22800,842
|
|
20241030,115900,500717550,22850,22850,22850,22850,1
|
|
20241030,115800,500694700,22800,22850,22850,22800,117
|
|
20241030,115700,498026200,22850,22850,22850,22850,0
|
|
20241030,115600,498026200,22850,22850,22850,22850,0
|
|
20241030,115500,498026200,22850,22850,22850,22850,1
|
|
20241030,115400,498003350,22800,22800,22800,22800,30
|
|
20241030,115300,497319350,22800,22850,22850,22800,54
|
|
20241030,115200,496085650,22800,22800,22800,22800,100
|
|
20241030,115100,493805650,22800,22850,22850,22800,36
|
|
20241030,115000,492984800,22800,22800,22800,22800,5
|
|
20241030,114900,492870800,22850,22850,22850,22850,0
|
|
20241030,114800,492870800,22850,22850,22850,22850,50
|
|
20241030,114700,491728300,22800,22800,22800,22800,10
|
|
20241030,114600,491500300,22800,22850,22850,22800,2
|
|
20241030,114500,491454650,22800,22800,22800,22800,0
|
|
20241030,114400,491454650,22800,22800,22800,22800,13
|
|
20241030,114300,491158250,22850,22850,22850,22850,0
|
|
20241030,114200,491158250,22850,22850,22850,22850,2
|
|
20241030,114100,491112550,22800,22800,22800,22800,0
|
|
20241030,114000,491112550,22800,22850,22850,22800,30
|
|
20241030,113900,490428050,22800,22800,22800,22800,0
|
|
20241030,113800,490428050,22800,22800,22800,22800,5
|
|
20241030,113700,490314050,22800,22800,22800,22800,98
|
|
20241030,113600,488079650,22800,22800,22800,22800,0
|
|
20241030,113500,488079650,22800,22800,22800,22800,119
|
|
20241030,113400,485366450,22800,22800,22800,22800,0
|
|
20241030,113300,485366450,22800,22800,22800,22800,2
|
|
20241030,113200,485320850,22750,22800,22800,22750,101
|
|
20241030,113100,483018200,22750,22800,22800,22750,905
|
|
20241030,113000,462390050,22850,22850,22850,22850,0
|
|
20241030,112900,462390050,22850,22850,22850,22850,1
|
|
20241030,112800,462367200,22900,22900,22900,22900,0
|
|
20241030,112700,462367200,22900,22900,22900,22900,0
|
|
20241030,112600,462367200,22900,22900,22900,22900,0
|
|
20241030,112500,462367200,22900,22900,22900,22900,5
|
|
20241030,112400,462252700,22850,22850,22900,22850,128
|
|
20241030,112300,459327850,22800,22800,22800,22800,0
|
|
20241030,112200,459327850,22800,22800,22800,22800,0
|
|
20241030,112100,459327850,22800,22800,22800,22800,0
|
|
20241030,112000,459327850,22800,22850,22900,22800,9
|
|
20241030,111900,459122200,22850,22850,22850,22850,0
|
|
20241030,111800,459122200,22850,22850,22850,22850,345
|
|
20241030,111700,451238950,22850,22850,22850,22850,806
|
|
20241030,111600,432821850,22750,22750,22750,22750,19
|
|
20241030,111500,432389600,22700,22750,22750,22700,105
|
|
20241030,111400,430001250,22750,22750,22750,22750,0
|
|
20241030,111300,430001250,22750,22750,22750,22750,2
|
|
20241030,111200,429955750,22750,22750,22750,22750,1
|
|
20241030,111100,429933000,22750,22800,22800,22750,101
|
|
20241030,111000,427630350,22750,22750,22750,22750,0
|
|
20241030,110900,427630350,22750,22750,22750,22750,0
|
|
20241030,110800,427630350,22750,22800,22800,22750,99
|
|
20241030,110700,425373200,22800,22800,22800,22800,0
|
|
20241030,110600,425373200,22800,22750,22800,22750,598
|
|
20241030,110500,411748800,22750,22700,22750,22700,53
|
|
20241030,110400,410543150,22750,22750,22750,22750,0
|
|
20241030,110300,410543150,22750,22750,22750,22750,0
|
|
20241030,110200,410543150,22750,22750,22750,22750,0
|
|
20241030,110100,410543150,22750,22700,22750,22700,98
|
|
20241030,110000,408313750,22700,22700,22700,22700,0
|
|
20241030,105900,408313750,22700,22700,22700,22700,0
|
|
20241030,105800,408313750,22700,22700,22700,22700,49
|
|
20241030,105700,407201450,22700,22700,22700,22700,98
|
|
20241030,105600,404976850,22750,22750,22750,22750,1
|
|
20241030,105500,404954100,22700,22700,22700,22700,98
|
|
20241030,105400,402729500,22700,22700,22700,22700,0
|
|
20241030,105300,402729500,22700,22700,22700,22700,0
|
|
20241030,105200,402729500,22700,22700,22700,22700,98
|
|
20241030,105100,400504900,22700,22700,22700,22700,0
|
|
20241030,105000,400504900,22700,22700,22700,22700,0
|
|
20241030,104900,400504900,22700,22700,22700,22700,98
|
|
20241030,104800,398280300,22700,22700,22700,22700,0
|
|
20241030,104700,398280300,22700,22700,22750,22700,203
|
|
20241030,104600,393672000,22700,22700,22700,22700,15
|
|
20241030,104500,393331500,22700,22700,22700,22700,38
|
|
20241030,104400,392468900,22700,22650,22700,22650,100
|
|
20241030,104300,390199000,22750,22700,22750,22700,291
|
|
20241030,104200,383593250,22650,22650,22700,22650,79
|
|
20241030,104100,381803800,22700,22650,22700,22650,127
|
|
20241030,104000,378921100,22700,22700,22700,22700,0
|
|
20241030,103900,378921100,22700,22700,22700,22700,99
|
|
20241030,103800,376673800,22650,22650,22650,22650,0
|
|
20241030,103700,376673800,22650,22650,22650,22650,0
|
|
20241030,103600,376673800,22650,22700,22700,22650,101
|
|
20241030,103500,374381250,22650,22650,22650,22650,0
|
|
20241030,103400,374381250,22650,22650,22650,22650,11
|
|
20241030,103300,374132100,22650,22600,22650,22600,120
|
|
20241030,103200,371415100,22600,22600,22600,22600,91
|
|
20241030,103100,369358500,22650,22650,22650,22650,0
|
|
20241030,103000,369358500,22650,22600,22650,22600,116
|
|
20241030,102900,366732150,22600,22550,22600,22550,227
|
|
20241030,102800,361602800,22550,22550,22550,22550,37
|
|
20241030,102700,360768450,22500,22500,22500,22500,100
|
|
20241030,102600,358518450,22500,22500,22500,22500,4
|
|
20241030,102500,358428450,22450,22450,22450,22450,5
|
|
20241030,102400,358316200,22450,22450,22450,22450,105
|
|
20241030,102300,355958950,22500,22500,22500,22500,0
|
|
20241030,102200,355958950,22500,22500,22500,22500,0
|
|
20241030,102100,355958950,22500,22500,22500,22500,0
|
|
20241030,102000,355958950,22500,22500,22500,22500,1
|
|
20241030,101900,355936450,22400,22400,22400,22400,0
|
|
20241030,101800,355936450,22400,22400,22400,22400,100
|
|
20241030,101700,353696450,22450,22450,22450,22450,198
|
|
20241030,101600,349251350,22450,22450,22450,22450,0
|
|
20241030,101500,349251350,22450,22450,22450,22450,0
|
|
20241030,101400,349251350,22450,22450,22450,22450,0
|
|
20241030,101300,349251350,22450,22450,22450,22450,8
|
|
20241030,101200,349071750,22600,22600,22600,22600,1
|
|
20241030,101100,349049150,22600,22600,22600,22600,28
|
|
20241030,101000,348416350,22600,22600,22600,22600,18
|
|
20241030,100900,348009550,22600,22600,22600,22600,5
|
|
20241030,100800,347896550,22550,22550,22550,22550,143
|
|
20241030,100700,344671900,22550,22550,22550,22550,3
|
|
20241030,100600,344604250,22500,22500,22500,22500,0
|
|
20241030,100500,344604250,22500,22500,22500,22500,289
|
|
20241030,100400,338101750,22400,22400,22400,22400,149
|
|
20241030,100300,334764150,22400,22400,22400,22400,1
|
|
20241030,100200,334741750,22500,22500,22500,22500,2
|
|
20241030,100100,334696750,22500,22500,22500,22500,0
|
|
20241030,100000,334696750,22500,22500,22500,22500,0
|
|
20241030,095900,334696750,22500,22500,22500,22500,0
|
|
20241030,095800,334696750,22500,22500,22500,22500,0
|
|
20241030,095700,334696750,22500,22500,22500,22500,9
|
|
20241030,095600,334494250,22450,22450,22450,22450,0
|
|
20241030,095500,334494250,22450,22500,22500,22450,255
|
|
20241030,095400,328769100,22500,22500,22500,22500,0
|
|
20241030,095300,328769100,22500,22500,22500,22500,292
|
|
20241030,095200,322199100,22500,22500,22500,22500,0
|
|
20241030,095100,322199100,22500,22500,22500,22500,0
|
|
20241030,095000,322199100,22500,22500,22500,22500,4
|
|
20241030,094900,322109100,22500,22500,22500,22500,24
|
|
20241030,094800,321569100,22500,22500,22500,22500,0
|
|
20241030,094700,321569100,22500,22500,22500,22500,0
|
|
20241030,094600,321569100,22500,22400,22500,22400,711
|
|
20241030,094500,305580250,22450,22450,22450,22450,400
|
|
20241030,094400,296600250,22350,22350,22350,22350,7
|
|
20241030,094300,296443800,22450,22450,22450,22450,0
|
|
20241030,094200,296443800,22450,22400,22450,22400,74
|
|
20241030,094100,294786000,22500,22500,22500,22500,0
|
|
20241030,094000,294786000,22500,22500,22500,22500,8
|
|
20241030,093900,294606000,22500,22400,22500,22400,3
|
|
20241030,093800,294538700,22500,22500,22500,22500,1
|
|
20241030,093700,294516200,22400,22400,22400,22400,100
|
|
20241030,093600,292276200,22400,22400,22400,22400,100
|
|
20241030,093500,290036200,22450,22400,22500,22400,111
|
|
20241030,093400,287549200,22500,22500,22500,22400,15
|
|
20241030,093300,287212900,22400,22500,22500,22400,105
|
|
20241030,093200,284860400,22500,22500,22500,22500,5
|
|
20241030,093100,284747900,22400,22400,22400,22400,30
|
|
20241030,093000,284075900,22500,22500,22500,22500,0
|
|
20241030,092900,284075900,22500,22450,22500,22450,600
|
|
20241030,092800,270578550,22350,22350,22350,22350,200
|
|
20241030,092700,266108550,22300,22300,22300,22300,0
|
|
20241030,092600,266108550,22300,22300,22300,22300,0
|
|
20241030,092500,266108550,22300,22300,22300,22300,550
|
|
20241030,092400,253843550,22300,22200,22300,22200,1492
|
|
20241030,092300,220572850,22200,22200,22200,22200,114
|
|
20241030,092200,218042050,22200,22200,22200,22200,213
|
|
20241030,092100,213313450,22200,22200,22200,22200,141
|
|
20241030,092000,210183250,22200,22200,22200,22200,2
|
|
20241030,091900,210138850,22200,22250,22250,22200,237
|
|
20241030,091800,204877400,22200,22250,22250,22200,94
|
|
20241030,091700,202790550,22250,22250,22250,22250,29
|
|
20241030,091600,202145300,22250,22250,22300,22250,158
|
|
20241030,091500,198629750,22250,22250,22250,22150,590
|
|
20241030,091400,185502750,22150,22150,22150,22150,14
|
|
20241030,091300,185192650,22250,22250,22250,22250,311
|
|
20241030,091200,178272900,22150,22250,22250,22150,151
|
|
20241030,091100,174928150,22150,22200,22300,22150,528
|
|
20241030,091000,163229050,22200,22100,22200,22100,228
|
|
20241030,090900,158170250,22150,22200,22200,22150,825
|
|
20241030,090800,139881000,22200,22200,22300,22200,103
|
|
20241030,090700,137594300,22150,22250,22250,22150,320
|
|
20241030,090600,130493300,22350,22350,22350,22350,0
|
|
20241030,090500,130493300,22350,22350,22350,22250,440
|
|
20241030,090400,120691300,22350,22250,22350,22250,635
|
|
20241030,090300,106549650,22150,22150,22200,22150,250
|
|
20241030,090200,101010600,22150,22200,22250,22150,106
|
|
20241030,090100,98657250,22250,22450,22450,22000,3729
|
|
20241030,090000,16112700,22450,22600,22600,22350,719
|