619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191600,626327850,21050,21050,21050,21050,1700
|
|
20241029,191500,626327850,21050,21050,21050,21050,0
|
|
20241029,191400,626327850,21050,21050,21050,21050,0
|
|
20241029,191300,626327850,21050,21050,21050,21050,0
|
|
20241029,191200,626327850,21050,21050,21050,21050,0
|
|
20241029,191100,626327850,21050,21050,21050,21050,0
|
|
20241029,191000,626327850,21050,21050,21050,21050,0
|
|
20241029,190900,626327850,21050,21050,21050,21050,0
|
|
20241029,190800,626327850,21050,21050,21050,21050,0
|
|
20241029,190700,626327850,21050,21050,21050,21050,0
|
|
20241029,190600,626327850,21050,21050,21050,21050,0
|
|
20241029,190500,626327850,21050,21050,21050,21050,0
|
|
20241029,190400,626327850,21050,21050,21050,21050,0
|
|
20241029,190300,626327850,21050,21050,21050,21050,0
|
|
20241029,190200,626327850,21050,21050,21050,21050,0
|
|
20241029,190100,626327850,21050,21050,21050,21050,0
|
|
20241029,190000,626327850,21050,21050,21050,21050,0
|
|
20241029,185900,626327850,21050,21050,21050,21050,0
|
|
20241029,185800,626327850,21050,21050,21050,21050,0
|
|
20241029,185700,626327850,21050,21050,21050,21050,0
|
|
20241029,185600,626327850,21050,21050,21050,21050,0
|
|
20241029,185500,626327850,21050,21050,21050,21050,0
|
|
20241029,185400,626327850,21050,21050,21050,21050,0
|
|
20241029,185300,626327850,21050,21050,21050,21050,0
|
|
20241029,185200,626327850,21050,21050,21050,21050,0
|
|
20241029,185100,626327850,21050,21050,21050,21050,0
|
|
20241029,185000,626327850,21050,21050,21050,21050,0
|
|
20241029,184900,626327850,21050,21050,21050,21050,0
|
|
20241029,184800,626327850,21050,21050,21050,21050,0
|
|
20241029,184700,626327850,21050,21050,21050,21050,0
|
|
20241029,184600,626327850,21050,21050,21050,21050,1700
|
|
20241029,184500,626327850,21050,21050,21050,21050,0
|
|
20241029,184400,626327850,21050,21050,21050,21050,0
|
|
20241029,184300,626327850,21050,21050,21050,21050,0
|
|
20241029,184200,626327850,21050,21050,21050,21050,0
|
|
20241029,184100,626327850,21050,21050,21050,21050,0
|
|
20241029,184000,626327850,21050,21050,21050,21050,0
|
|
20241029,183900,626327850,21050,21050,21050,21050,0
|
|
20241029,183800,626327850,21050,21050,21050,21050,0
|
|
20241029,183700,626327850,21050,21050,21050,21050,0
|
|
20241029,183600,626327850,21050,21050,21050,21050,0
|
|
20241029,183500,626327850,21050,21050,21050,21050,0
|
|
20241029,183400,626327850,21050,21050,21050,21050,0
|
|
20241029,183300,626327850,21050,21050,21050,21050,0
|
|
20241029,183200,626327850,21050,21050,21050,21050,0
|
|
20241029,183100,626327850,21050,21050,21050,21050,0
|
|
20241029,183000,626327850,21050,21050,21050,21050,0
|
|
20241029,182900,626327850,21050,21050,21050,21050,0
|
|
20241029,182800,626327850,21050,21050,21050,21050,0
|
|
20241029,182700,626327850,21050,21050,21050,21050,0
|
|
20241029,182600,626327850,21050,21050,21050,21050,0
|
|
20241029,182500,626327850,21050,21050,21050,21050,0
|
|
20241029,182400,626327850,21050,21050,21050,21050,0
|
|
20241029,182300,626327850,21050,21050,21050,21050,0
|
|
20241029,182200,626327850,21050,21050,21050,21050,0
|
|
20241029,182100,626327850,21050,21050,21050,21050,0
|
|
20241029,182000,626327850,21050,21050,21050,21050,0
|
|
20241029,181900,626327850,21050,21050,21050,21050,0
|
|
20241029,181800,626327850,21050,21050,21050,21050,0
|
|
20241029,181700,626327850,21050,21050,21050,21050,0
|
|
20241029,181600,626327850,21050,21050,21050,21050,1700
|
|
20241029,181500,626327850,21050,21050,21050,21050,0
|
|
20241029,181400,626327850,21050,21050,21050,21050,0
|
|
20241029,181300,626327850,21050,21050,21050,21050,0
|
|
20241029,181200,626327850,21050,21050,21050,21050,0
|
|
20241029,181100,626327850,21050,21050,21050,21050,0
|
|
20241029,181000,626327850,21050,21050,21050,21050,0
|
|
20241029,180900,626327850,21050,21050,21050,21050,0
|
|
20241029,180800,626327850,21050,21050,21050,21050,0
|
|
20241029,180700,626327850,21050,21050,21050,21050,0
|
|
20241029,180600,626327850,21050,21050,21050,21050,0
|
|
20241029,180500,626327850,21050,21050,21050,21050,0
|
|
20241029,180400,626327850,21050,21050,21050,21050,0
|
|
20241029,180300,626327850,21050,21050,21050,21050,0
|
|
20241029,180200,626327850,21050,21050,21050,21050,0
|
|
20241029,180100,626327850,21050,21050,21050,21050,0
|
|
20241029,180000,626327850,21050,21050,21050,21050,0
|
|
20241029,175900,626327850,21050,21050,21050,21050,0
|
|
20241029,175800,626327850,21050,21050,21050,21050,0
|
|
20241029,175700,626327850,21050,21050,21050,21050,0
|
|
20241029,175600,626327850,21050,21050,21050,21050,0
|
|
20241029,175500,626327850,21050,21050,21050,21050,0
|
|
20241029,175400,626327850,21050,21050,21050,21050,0
|
|
20241029,175300,626327850,21050,21050,21050,21050,0
|
|
20241029,175200,626327850,21050,21050,21050,21050,0
|
|
20241029,175100,626327850,21050,21050,21050,21050,0
|
|
20241029,175000,626327850,21050,21050,21050,21050,0
|
|
20241029,174900,626327850,21050,21050,21050,21050,0
|
|
20241029,174800,626327850,21050,21050,21050,21050,0
|
|
20241029,174700,626327850,21050,21050,21050,21050,0
|
|
20241029,174600,626327850,21050,21050,21050,21050,1700
|
|
20241029,174500,626327850,21050,21050,21050,21050,0
|
|
20241029,174400,626327850,21050,21050,21050,21050,0
|
|
20241029,174300,626327850,21050,21050,21050,21050,0
|
|
20241029,174200,626327850,21050,21050,21050,21050,0
|
|
20241029,174100,626327850,21050,21050,21050,21050,0
|
|
20241029,174000,626327850,21050,21050,21050,21050,0
|
|
20241029,173900,626327850,21050,21050,21050,21050,0
|
|
20241029,173800,626327850,21050,21050,21050,21050,0
|
|
20241029,173700,626327850,21050,21050,21050,21050,0
|
|
20241029,173600,626327850,21050,21050,21050,21050,0
|
|
20241029,173500,626327850,21050,21050,21050,21050,0
|
|
20241029,173400,626327850,21050,21050,21050,21050,0
|
|
20241029,173300,626327850,21050,21050,21050,21050,0
|
|
20241029,173200,626327850,21050,21050,21050,21050,0
|
|
20241029,173100,626327850,21050,21050,21050,21050,0
|
|
20241029,173000,626327850,21050,21050,21050,21050,0
|
|
20241029,172900,626327850,21050,21050,21050,21050,0
|
|
20241029,172800,626327850,21050,21050,21050,21050,0
|
|
20241029,172700,626327850,21050,21050,21050,21050,0
|
|
20241029,172600,626327850,21050,21050,21050,21050,0
|
|
20241029,172500,626327850,21050,21050,21050,21050,0
|
|
20241029,172400,626327850,21050,21050,21050,21050,0
|
|
20241029,172300,626327850,21050,21050,21050,21050,0
|
|
20241029,172200,626327850,21050,21050,21050,21050,0
|
|
20241029,172100,626327850,21050,21050,21050,21050,0
|
|
20241029,172000,626327850,21050,21050,21050,21050,0
|
|
20241029,171900,626327850,21050,21050,21050,21050,0
|
|
20241029,171800,626327850,21050,21050,21050,21050,0
|
|
20241029,171700,626327850,21050,21050,21050,21050,0
|
|
20241029,171600,626327850,21050,21050,21050,21050,1700
|
|
20241029,171500,626327850,21050,21050,21050,21050,0
|
|
20241029,171400,626327850,21050,21050,21050,21050,0
|
|
20241029,171300,626327850,21050,21050,21050,21050,0
|
|
20241029,171200,626327850,21050,21050,21050,21050,0
|
|
20241029,171100,626327850,21050,21050,21050,21050,0
|
|
20241029,171000,626327850,21050,21050,21050,21050,0
|
|
20241029,170900,626327850,21050,21050,21050,21050,0
|
|
20241029,170800,626327850,21050,21050,21050,21050,0
|
|
20241029,170700,626327850,21050,21050,21050,21050,0
|
|
20241029,170600,626327850,21050,21050,21050,21050,0
|
|
20241029,170500,626327850,21050,21050,21050,21050,0
|
|
20241029,170400,626327850,21050,21050,21050,21050,0
|
|
20241029,170300,626327850,21050,21050,21050,21050,0
|
|
20241029,170200,626327850,21050,21050,21050,21050,0
|
|
20241029,170100,626327850,21050,21050,21050,21050,0
|
|
20241029,170000,626327850,21050,21050,21050,21050,0
|
|
20241029,165900,626327850,21050,21050,21050,21050,0
|
|
20241029,165800,626327850,21050,21050,21050,21050,0
|
|
20241029,165700,626327850,21050,21050,21050,21050,0
|
|
20241029,165600,626327850,21050,21050,21050,21050,0
|
|
20241029,165500,626327850,21050,21050,21050,21050,0
|
|
20241029,165400,626327850,21050,21050,21050,21050,0
|
|
20241029,165300,626327850,21050,21050,21050,21050,0
|
|
20241029,165200,626327850,21050,21050,21050,21050,0
|
|
20241029,165100,626327850,21050,21050,21050,21050,0
|
|
20241029,165000,626327850,21050,21050,21050,21050,0
|
|
20241029,164900,626327850,21050,21050,21050,21050,0
|
|
20241029,164800,626327850,21050,21050,21050,21050,0
|
|
20241029,164700,626327850,21050,21050,21050,21050,0
|
|
20241029,164600,626327850,21050,21050,21050,21050,1700
|
|
20241029,164500,626327850,21050,21050,21050,21050,0
|
|
20241029,164400,626327850,21050,21050,21050,21050,0
|
|
20241029,164300,626327850,21050,21050,21050,21050,0
|
|
20241029,164200,626327850,21050,21050,21050,21050,0
|
|
20241029,164100,626327850,21050,21050,21050,21050,0
|
|
20241029,164000,626327850,21050,21050,21050,21050,0
|
|
20241029,163900,626327850,21050,21050,21050,21050,0
|
|
20241029,163800,626327850,21050,21050,21050,21050,0
|
|
20241029,163700,626327850,21050,21050,21050,21050,0
|
|
20241029,163600,626327850,21050,21050,21050,21050,0
|
|
20241029,163500,626327850,21050,21050,21050,21050,0
|
|
20241029,163400,626327850,21050,21050,21050,21050,0
|
|
20241029,163300,626327850,21050,21050,21050,21050,0
|
|
20241029,163200,626327850,21050,21050,21050,21050,0
|
|
20241029,163100,626327850,21050,21050,21050,21050,0
|
|
20241029,163000,626327850,21050,21050,21050,21050,0
|
|
20241029,162900,626327850,21050,21050,21050,21050,0
|
|
20241029,162800,626327850,21050,21050,21050,21050,0
|
|
20241029,162700,626327850,21050,21050,21050,21050,0
|
|
20241029,162600,626327850,21050,21050,21050,21050,0
|
|
20241029,162500,626327850,21050,21050,21050,21050,0
|
|
20241029,162400,626327850,21050,21050,21050,21050,0
|
|
20241029,162300,626327850,21050,21050,21050,21050,0
|
|
20241029,162200,626327850,21050,21050,21050,21050,0
|
|
20241029,162100,626327850,21050,21050,21050,21050,0
|
|
20241029,162000,626327850,21050,21050,21050,21050,0
|
|
20241029,161900,626327850,21050,21050,21050,21050,0
|
|
20241029,161800,626327850,21050,21050,21050,21050,0
|
|
20241029,161700,626327850,21050,21050,21050,21050,0
|
|
20241029,161600,626327850,21050,21050,21050,21050,1700
|
|
20241029,161500,626327850,21050,21050,21050,21050,0
|
|
20241029,161400,626327850,21050,21050,21050,21050,0
|
|
20241029,161300,626327850,21050,21050,21050,21050,0
|
|
20241029,161200,626327850,21050,21050,21050,21050,0
|
|
20241029,161100,626327850,21050,21050,21050,21050,0
|
|
20241029,161000,626327850,21050,21050,21050,21050,0
|
|
20241029,160900,626327850,21050,21050,21050,21050,0
|
|
20241029,160800,626327850,21050,21050,21050,21050,0
|
|
20241029,160700,626327850,21050,21050,21050,21050,0
|
|
20241029,160600,626327850,21050,21050,21050,21050,0
|
|
20241029,160500,626327850,21050,21050,21050,21050,0
|
|
20241029,160400,626327850,21050,21050,21050,21050,0
|
|
20241029,160300,626327850,21050,21050,21050,21050,0
|
|
20241029,160200,626327850,21050,21050,21050,21050,0
|
|
20241029,160100,626327850,21050,21050,21050,21050,0
|
|
20241029,160000,626327850,21050,21050,21050,21050,0
|
|
20241029,155900,626327850,21050,21050,21050,21050,0
|
|
20241029,155800,626327850,21050,21050,21050,21050,0
|
|
20241029,155700,626327850,21050,21050,21050,21050,0
|
|
20241029,155600,626327850,21050,21050,21050,21050,0
|
|
20241029,155500,626327850,21050,21050,21050,21050,0
|
|
20241029,155400,626327850,21050,21050,21050,21050,0
|
|
20241029,155300,626327850,21050,21050,21050,21050,0
|
|
20241029,155200,626327850,21050,21050,21050,21050,0
|
|
20241029,155100,626327850,21050,21050,21050,21050,0
|
|
20241029,155000,626327850,21050,21050,21050,21050,0
|
|
20241029,154900,626327850,21050,21050,21050,21050,0
|
|
20241029,154800,626327850,21050,21050,21050,21050,0
|
|
20241029,154700,626327850,21050,21050,21050,21050,0
|
|
20241029,154600,626327850,21050,21050,21050,21050,1700
|
|
20241029,154500,626327850,21050,21050,21050,21050,0
|
|
20241029,154400,626327850,21050,21050,21050,21050,0
|
|
20241029,154300,626327850,21050,21050,21050,21050,0
|
|
20241029,154200,626327850,21050,21050,21050,21050,0
|
|
20241029,154100,626327850,21050,21050,21050,21050,0
|
|
20241029,154000,626327850,21050,21050,21050,21050,0
|
|
20241029,153900,626327850,21050,21050,21050,21050,0
|
|
20241029,153800,626327850,21050,21050,21050,21050,0
|
|
20241029,153700,626327850,21050,21050,21050,21050,0
|
|
20241029,153600,626327850,21050,21050,21050,21050,0
|
|
20241029,153500,626327850,21050,21050,21050,21050,0
|
|
20241029,153400,626327850,21050,21050,21050,21050,0
|
|
20241029,153300,626327850,21050,21050,21050,21050,0
|
|
20241029,153200,626327850,21050,21050,21050,21050,0
|
|
20241029,153100,626327850,21050,21050,21050,21050,0
|
|
20241029,153000,626327850,21050,21050,21050,21050,1700
|
|
20241029,152900,590542850,21050,21050,21050,21050,0
|
|
20241029,152800,590542850,21050,21050,21050,21050,0
|
|
20241029,152700,590542850,21050,21050,21050,21050,0
|
|
20241029,152600,590542850,21050,21050,21050,21050,0
|
|
20241029,152500,590542850,21050,21050,21050,21050,0
|
|
20241029,152400,590542850,21050,21050,21050,21050,0
|
|
20241029,152300,590542850,21050,21050,21050,21050,0
|
|
20241029,152200,590542850,21050,21050,21050,21050,0
|
|
20241029,152100,590542850,21050,21050,21050,21050,0
|
|
20241029,152000,590542850,21050,21050,21050,21050,0
|
|
20241029,151900,590542850,21050,21050,21050,21050,0
|
|
20241029,151800,590542850,21050,21050,21050,21050,200
|
|
20241029,151700,586332850,21050,21050,21050,21050,1
|
|
20241029,151600,586311800,21000,21000,21000,21000,1
|
|
20241029,151500,586290800,21000,21000,21000,21000,100
|
|
20241029,151400,584190800,21000,21000,21000,21000,0
|
|
20241029,151300,584190800,21000,21000,21000,21000,263
|
|
20241029,151200,578667800,20950,21000,21000,20950,60
|
|
20241029,151100,577409800,21000,21000,21000,21000,0
|
|
20241029,151000,577409800,21000,21000,21000,21000,0
|
|
20241029,150900,577409800,21000,21000,21000,21000,70
|
|
20241029,150800,575939800,21000,21000,21000,21000,0
|
|
20241029,150700,575939800,21000,21000,21000,21000,3
|
|
20241029,150600,575876800,21000,20950,21000,20950,131
|
|
20241029,150500,573129800,20900,20900,20900,20900,0
|
|
20241029,150400,573129800,20900,20950,20950,20900,1000
|
|
20241029,150300,552229250,20950,20950,20950,20950,0
|
|
20241029,150200,552229250,20950,20950,20950,20950,0
|
|
20241029,150100,552229250,20950,20950,20950,20950,0
|
|
20241029,150000,552229250,20950,21000,21000,20950,108
|
|
20241029,145900,549966250,21000,21000,21000,21000,0
|
|
20241029,145800,549966250,21000,21000,21000,21000,81
|
|
20241029,145700,548265250,20950,20950,20950,20950,0
|
|
20241029,145600,548265250,20950,21000,21000,20950,114
|
|
20241029,145500,545871900,21000,21000,21000,21000,35
|
|
20241029,145400,545136900,21000,20950,21000,20950,5
|
|
20241029,145300,545032100,20950,20950,20950,20950,38
|
|
20241029,145200,544236000,20950,20950,20950,20950,0
|
|
20241029,145100,544236000,20950,20950,20950,20950,0
|
|
20241029,145000,544236000,20950,20950,20950,20950,470
|
|
20241029,144900,534389500,20950,20950,20950,20950,5
|
|
20241029,144800,534284750,20900,20900,20900,20900,0
|
|
20241029,144700,534284750,20900,20900,20900,20900,0
|
|
20241029,144600,534284750,20900,20900,20900,20900,0
|
|
20241029,144500,534284750,20900,20900,20900,20900,0
|
|
20241029,144400,534284750,20900,20950,20950,20900,43
|
|
20241029,144300,533385350,20950,20950,20950,20950,0
|
|
20241029,144200,533385350,20950,20950,20950,20950,0
|
|
20241029,144100,533385350,20950,20950,20950,20950,0
|
|
20241029,144000,533385350,20950,20950,20950,20950,237
|
|
20241029,143900,528420200,20900,20900,20900,20850,901
|
|
20241029,143800,509634250,20900,20900,20900,20900,0
|
|
20241029,143700,509634250,20900,20900,20900,20900,0
|
|
20241029,143600,509634250,20900,20900,20900,20900,0
|
|
20241029,143500,509634250,20900,20900,20900,20900,0
|
|
20241029,143400,509634250,20900,20900,20900,20900,0
|
|
20241029,143300,509634250,20900,20900,20900,20900,1
|
|
20241029,143200,509613350,20850,20850,20850,20850,0
|
|
20241029,143100,509613350,20850,20900,20900,20850,875
|
|
20241029,143000,491336750,20950,20950,20950,20950,0
|
|
20241029,142900,491336750,20950,20950,20950,20950,2
|
|
20241029,142800,491294850,20950,20950,20950,20950,0
|
|
20241029,142700,491294850,20950,20950,20950,20950,0
|
|
20241029,142600,491294850,20950,20950,20950,20950,0
|
|
20241029,142500,491294850,20950,20950,20950,20950,1
|
|
20241029,142400,491273900,20900,20900,20900,20900,1
|
|
20241029,142300,491253000,20900,20900,20900,20900,0
|
|
20241029,142200,491253000,20900,20900,20900,20900,32
|
|
20241029,142100,490584200,20950,20950,20950,20950,1
|
|
20241029,142000,490563250,20950,20950,20950,20950,0
|
|
20241029,141900,490563250,20950,20950,20950,20950,0
|
|
20241029,141800,490563250,20950,20950,20950,20950,3
|
|
20241029,141700,490500400,20950,20950,20950,20950,19
|
|
20241029,141600,490102350,20950,20950,20950,20950,14
|
|
20241029,141500,489809050,20950,20950,20950,20950,0
|
|
20241029,141400,489809050,20950,20950,20950,20950,287
|
|
20241029,141300,483796400,20950,20950,20950,20950,0
|
|
20241029,141200,483796400,20950,20950,20950,20950,0
|
|
20241029,141100,483796400,20950,20950,20950,20950,0
|
|
20241029,141000,483796400,20950,20950,20950,20950,2
|
|
20241029,140900,483754500,20950,20950,20950,20950,0
|
|
20241029,140800,483754500,20950,20950,20950,20950,42
|
|
20241029,140700,482874600,20950,20950,20950,20950,238
|
|
20241029,140600,477888500,20950,20950,20950,20950,1
|
|
20241029,140500,477867550,20950,20950,20950,20950,0
|
|
20241029,140400,477867550,20950,20950,20950,20950,0
|
|
20241029,140300,477867550,20950,20950,20950,20950,1
|
|
20241029,140200,477846600,20950,20950,20950,20950,0
|
|
20241029,140100,477846600,20950,20950,20950,20950,0
|
|
20241029,140000,477846600,20950,20950,20950,20950,35
|
|
20241029,135900,477113350,20950,21050,21050,20950,58
|
|
20241029,135800,475896750,21050,21050,21050,21050,0
|
|
20241029,135700,475896750,21050,21050,21050,21050,0
|
|
20241029,135600,475896750,21050,21050,21050,21050,0
|
|
20241029,135500,475896750,21050,21050,21050,21050,1
|
|
20241029,135400,475875700,21050,21050,21050,21050,0
|
|
20241029,135300,475875700,21050,21050,21050,21050,0
|
|
20241029,135200,475875700,21050,21050,21050,21050,1
|
|
20241029,135100,475854650,21050,21050,21050,21050,0
|
|
20241029,135000,475854650,21050,21050,21050,21050,0
|
|
20241029,134900,475854650,21050,21050,21050,21050,0
|
|
20241029,134800,475854650,21050,21050,21050,21050,1
|
|
20241029,134700,475833600,21050,21050,21050,21050,0
|
|
20241029,134600,475833600,21050,21050,21050,21050,0
|
|
20241029,134500,475833600,21050,21050,21050,21050,0
|
|
20241029,134400,475833600,21050,21050,21050,21050,1
|
|
20241029,134300,475812550,21000,21000,21000,21000,0
|
|
20241029,134200,475812550,21000,21000,21000,21000,29
|
|
20241029,134100,475203550,21050,21050,21050,21050,1
|
|
20241029,134000,475182500,21050,21050,21050,21050,0
|
|
20241029,133900,475182500,21050,21050,21050,21050,0
|
|
20241029,133800,475182500,21050,21050,21050,21050,0
|
|
20241029,133700,475182500,21050,21050,21050,21050,1
|
|
20241029,133600,475161450,21000,21000,21000,21000,3
|
|
20241029,133500,475098450,21000,21050,21050,21000,721
|
|
20241029,133400,459922200,21050,21050,21050,21050,0
|
|
20241029,133300,459922200,21050,21050,21050,21050,1
|
|
20241029,133200,459901150,21050,21050,21050,21050,0
|
|
20241029,133100,459901150,21050,21050,21050,21050,0
|
|
20241029,133000,459901150,21050,21050,21050,21050,1
|
|
20241029,132900,459880100,21050,21050,21050,21050,0
|
|
20241029,132800,459880100,21050,21050,21050,21050,0
|
|
20241029,132700,459880100,21050,21050,21050,21050,0
|
|
20241029,132600,459880100,21050,21050,21050,21050,0
|
|
20241029,132500,459880100,21050,21050,21050,21050,0
|
|
20241029,132400,459880100,21050,21050,21050,21050,0
|
|
20241029,132300,459880100,21050,21050,21050,21050,0
|
|
20241029,132200,459880100,21050,21000,21050,21000,116
|
|
20241029,132100,457444050,21000,21000,21000,21000,352
|
|
20241029,132000,450052050,21000,21000,21000,21000,0
|
|
20241029,131900,450052050,21000,21000,21000,21000,1
|
|
20241029,131800,450031050,21000,21000,21000,21000,0
|
|
20241029,131700,450031050,21000,21000,21000,21000,355
|
|
20241029,131600,442576050,20950,20950,20950,20950,0
|
|
20241029,131500,442576050,20950,20950,20950,20950,0
|
|
20241029,131400,442576050,20950,20950,20950,20950,0
|
|
20241029,131300,442576050,20950,20950,20950,20950,0
|
|
20241029,131200,442576050,20950,21000,21000,20950,334
|
|
20241029,131100,435562700,20950,20950,20950,20950,0
|
|
20241029,131000,435562700,20950,20950,20950,20950,0
|
|
20241029,130900,435562700,20950,20950,20950,20950,0
|
|
20241029,130800,435562700,20950,20950,20950,20950,0
|
|
20241029,130700,435562700,20950,20950,20950,20950,0
|
|
20241029,130600,435562700,20950,20950,20950,20950,0
|
|
20241029,130500,435562700,20950,20950,20950,20950,0
|
|
20241029,130400,435562700,20950,20950,20950,20950,0
|
|
20241029,130300,435562700,20950,20950,20950,20950,150
|
|
20241029,130200,432420200,21000,21000,21000,21000,0
|
|
20241029,130100,432420200,21000,21000,21000,21000,0
|
|
20241029,130000,432420200,21000,21000,21000,21000,0
|
|
20241029,125900,432420200,21000,21000,21000,21000,0
|
|
20241029,125800,432420200,21000,21000,21000,21000,0
|
|
20241029,125700,432420200,21000,21000,21000,21000,0
|
|
20241029,125600,432420200,21000,21000,21000,21000,50
|
|
20241029,125500,431370200,20950,20950,20950,20950,5
|
|
20241029,125400,431265450,20950,20950,20950,20950,0
|
|
20241029,125300,431265450,20950,20950,20950,20950,0
|
|
20241029,125200,431265450,20950,20950,20950,20950,0
|
|
20241029,125100,431265450,20950,20950,20950,20950,0
|
|
20241029,125000,431265450,20950,20950,20950,20950,0
|
|
20241029,124900,431265450,20950,20950,20950,20950,1
|
|
20241029,124800,431244500,20900,20900,20900,20900,0
|
|
20241029,124700,431244500,20900,20900,20900,20900,0
|
|
20241029,124600,431244500,20900,20900,20900,20900,0
|
|
20241029,124500,431244500,20900,20900,20900,20900,0
|
|
20241029,124400,431244500,20900,20900,20900,20900,0
|
|
20241029,124300,431244500,20900,20900,20900,20900,0
|
|
20241029,124200,431244500,20900,20900,20900,20900,0
|
|
20241029,124100,431244500,20900,20900,20900,20900,5
|
|
20241029,124000,431140000,20950,20950,20950,20950,0
|
|
20241029,123900,431140000,20950,20950,20950,20950,0
|
|
20241029,123800,431140000,20950,20950,20950,20950,0
|
|
20241029,123700,431140000,20950,20950,20950,20950,0
|
|
20241029,123600,431140000,20950,20950,20950,20950,3
|
|
20241029,123500,431077150,20900,20900,20900,20900,72
|
|
20241029,123400,429572350,20900,20900,20900,20900,244
|
|
20241029,123300,424472750,20950,20950,20950,20950,0
|
|
20241029,123200,424472750,20950,20950,20950,20950,0
|
|
20241029,123100,424472750,20950,20950,20950,20950,0
|
|
20241029,123000,424472750,20950,20950,20950,20950,0
|
|
20241029,122900,424472750,20950,20950,20950,20950,0
|
|
20241029,122800,424472750,20950,20950,20950,20950,0
|
|
20241029,122700,424472750,20950,20950,20950,20950,0
|
|
20241029,122600,424472750,20950,20950,20950,20950,53
|
|
20241029,122500,423362400,21000,21000,21000,21000,0
|
|
20241029,122400,423362400,21000,21000,21000,21000,0
|
|
20241029,122300,423362400,21000,21000,21000,21000,0
|
|
20241029,122200,423362400,21000,21000,21000,21000,0
|
|
20241029,122100,423362400,21000,21000,21000,21000,0
|
|
20241029,122000,423362400,21000,20950,21000,20950,261
|
|
20241029,121900,417894400,20850,20850,20850,20850,0
|
|
20241029,121800,417894400,20850,20850,20850,20850,46
|
|
20241029,121700,416935300,20850,20850,20850,20850,97
|
|
20241029,121600,414912850,20850,20900,20900,20850,594
|
|
20241029,121500,402523250,20900,20950,20950,20900,49
|
|
20241029,121400,401498200,20850,21050,21050,20850,4212
|
|
20241029,121300,313483400,21100,21100,21100,21100,0
|
|
20241029,121200,313483400,21100,21100,21100,21100,0
|
|
20241029,121100,313483400,21100,21100,21100,21100,0
|
|
20241029,121000,313483400,21100,21100,21100,21100,0
|
|
20241029,120900,313483400,21100,21100,21100,21100,0
|
|
20241029,120800,313483400,21100,21100,21100,21100,0
|
|
20241029,120700,313483400,21100,21100,21100,21100,0
|
|
20241029,120600,313483400,21100,21100,21100,21100,1
|
|
20241029,120500,313462300,21100,21100,21100,21100,0
|
|
20241029,120400,313462300,21100,21100,21100,21100,0
|
|
20241029,120300,313462300,21100,21100,21100,21100,0
|
|
20241029,120200,313462300,21100,21100,21100,21100,0
|
|
20241029,120100,313462300,21100,21100,21100,21100,0
|
|
20241029,120000,313462300,21100,21100,21100,21100,0
|
|
20241029,115900,313462300,21100,21100,21100,21100,576
|
|
20241029,115800,301308700,21100,21100,21100,21100,1
|
|
20241029,115700,301287600,20950,20950,20950,20950,0
|
|
20241029,115600,301287600,20950,20950,20950,20950,0
|
|
20241029,115500,301287600,20950,20950,20950,20950,1
|
|
20241029,115400,301266650,21000,21000,21000,21000,0
|
|
20241029,115300,301266650,21000,21000,21000,21000,0
|
|
20241029,115200,301266650,21000,21000,21000,21000,0
|
|
20241029,115100,301266650,21000,21000,21000,21000,0
|
|
20241029,115000,301266650,21000,21000,21000,21000,600
|
|
20241029,114900,288666650,21000,21000,21000,21000,0
|
|
20241029,114800,288666650,21000,21000,21000,21000,0
|
|
20241029,114700,288666650,21000,21000,21000,21000,0
|
|
20241029,114600,288666650,21000,21000,21000,21000,0
|
|
20241029,114500,288666650,21000,21000,21000,21000,110
|
|
20241029,114400,286356650,21000,21000,21000,21000,0
|
|
20241029,114300,286356650,21000,21050,21050,21000,499
|
|
20241029,114200,275877350,21000,21000,21000,21000,0
|
|
20241029,114100,275877350,21000,21000,21000,21000,0
|
|
20241029,114000,275877350,21000,21000,21000,21000,0
|
|
20241029,113900,275877350,21000,21050,21050,21000,871
|
|
20241029,113800,257543700,21050,21050,21050,21050,0
|
|
20241029,113700,257543700,21050,21050,21050,21050,0
|
|
20241029,113600,257543700,21050,21050,21050,21050,0
|
|
20241029,113500,257543700,21050,21050,21050,21050,0
|
|
20241029,113400,257543700,21050,21050,21050,21050,5
|
|
20241029,113300,257438450,21050,21050,21050,21050,0
|
|
20241029,113200,257438450,21050,21050,21050,21050,0
|
|
20241029,113100,257438450,21050,21050,21050,21050,0
|
|
20241029,113000,257438450,21050,21050,21050,21050,67
|
|
20241029,112900,256028100,21050,21000,21050,21000,508
|
|
20241029,112800,245356600,21000,21000,21000,21000,0
|
|
20241029,112700,245356600,21000,21000,21000,21000,0
|
|
20241029,112600,245356600,21000,21000,21000,21000,0
|
|
20241029,112500,245356600,21000,21000,21000,21000,10
|
|
20241029,112400,245146600,21000,21000,21000,21000,0
|
|
20241029,112300,245146600,21000,21000,21000,21000,0
|
|
20241029,112200,245146600,21000,21000,21000,21000,0
|
|
20241029,112100,245146600,21000,21000,21000,21000,0
|
|
20241029,112000,245146600,21000,21000,21000,21000,0
|
|
20241029,111900,245146600,21000,21000,21000,21000,100
|
|
20241029,111800,243046600,21000,21000,21000,21000,0
|
|
20241029,111700,243046600,21000,21000,21000,21000,0
|
|
20241029,111600,243046600,21000,21000,21000,21000,1
|
|
20241029,111500,243025600,21000,21000,21000,21000,0
|
|
20241029,111400,243025600,21000,21000,21000,21000,0
|
|
20241029,111300,243025600,21000,21000,21000,21000,0
|
|
20241029,111200,243025600,21000,21000,21000,21000,0
|
|
20241029,111100,243025600,21000,21000,21000,21000,0
|
|
20241029,111000,243025600,21000,21000,21000,21000,0
|
|
20241029,110900,243025600,21000,21000,21000,21000,60
|
|
20241029,110800,241765600,21000,21000,21000,21000,1
|
|
20241029,110700,241744600,21000,21000,21000,21000,0
|
|
20241029,110600,241744600,21000,21000,21000,21000,0
|
|
20241029,110500,241744600,21000,21000,21000,21000,0
|
|
20241029,110400,241744600,21000,21000,21000,21000,772
|
|
20241029,110300,225532600,20950,20950,20950,20950,158
|
|
20241029,110200,222222500,20900,20850,20900,20850,165
|
|
20241029,110100,218775200,20850,20850,20850,20850,76
|
|
20241029,110000,217190600,20800,20800,20800,20800,0
|
|
20241029,105900,217190600,20800,20800,20800,20800,0
|
|
20241029,105800,217190600,20800,20800,20800,20800,1065
|
|
20241029,105700,195038600,20800,20850,20850,20800,1011
|
|
20241029,105600,174009000,20800,20800,20800,20800,50
|
|
20241029,105500,172969000,20800,20900,20900,20800,1221
|
|
20241029,105400,147528550,20900,20900,20900,20900,0
|
|
20241029,105300,147528550,20900,20900,20900,20900,0
|
|
20241029,105200,147528550,20900,20900,20900,20900,95
|
|
20241029,105100,145543050,20900,20900,20900,20900,5
|
|
20241029,105000,145438550,20900,20900,20900,20900,0
|
|
20241029,104900,145438550,20900,20900,20900,20900,10
|
|
20241029,104800,145229550,20900,20900,20900,20900,0
|
|
20241029,104700,145229550,20900,20900,20900,20900,0
|
|
20241029,104600,145229550,20900,20900,20900,20900,160
|
|
20241029,104500,141885550,20950,20950,20950,20950,0
|
|
20241029,104400,141885550,20950,20950,20950,20950,0
|
|
20241029,104300,141885550,20950,20950,20950,20950,1
|
|
20241029,104200,141864600,20950,20950,20950,20950,3
|
|
20241029,104100,141801750,20950,20950,20950,20950,0
|
|
20241029,104000,141801750,20950,20950,20950,20950,0
|
|
20241029,103900,141801750,20950,20950,20950,20950,0
|
|
20241029,103800,141801750,20950,20950,20950,20950,0
|
|
20241029,103700,141801750,20950,20950,20950,20950,0
|
|
20241029,103600,141801750,20950,20950,20950,20950,10
|
|
20241029,103500,141592250,20950,20950,20950,20950,0
|
|
20241029,103400,141592250,20950,20950,20950,20950,0
|
|
20241029,103300,141592250,20950,20950,20950,20950,28
|
|
20241029,103200,141005650,20950,20950,20950,20950,36
|
|
20241029,103100,140251450,20950,20950,20950,20950,0
|
|
20241029,103000,140251450,20950,20950,20950,20950,0
|
|
20241029,102900,140251450,20950,20950,20950,20950,1
|
|
20241029,102800,140230500,20850,20950,20950,20800,1026
|
|
20241029,102700,118862950,21000,21000,21000,21000,2
|
|
20241029,102600,118820950,20950,20950,20950,20950,239
|
|
20241029,102500,113813900,21000,21000,21000,21000,0
|
|
20241029,102400,113813900,21000,21000,21000,21000,1112
|
|
20241029,102300,90461900,21000,21050,21050,21000,1105
|
|
20241029,102200,67203650,21100,21100,21100,21100,0
|
|
20241029,102100,67203650,21100,21100,21100,21100,0
|
|
20241029,102000,67203650,21100,21100,21100,21100,0
|
|
20241029,101900,67203650,21100,21100,21100,21100,0
|
|
20241029,101800,67203650,21100,21100,21100,21100,0
|
|
20241029,101700,67203650,21100,21100,21100,21100,0
|
|
20241029,101600,67203650,21100,21100,21100,21100,1
|
|
20241029,101500,67182550,21000,21000,21000,21000,0
|
|
20241029,101400,67182550,21000,21000,21000,21000,0
|
|
20241029,101300,67182550,21000,21000,21000,21000,0
|
|
20241029,101200,67182550,21000,21000,21000,21000,0
|
|
20241029,101100,67182550,21000,21000,21000,21000,0
|
|
20241029,101000,67182550,21000,21000,21000,21000,0
|
|
20241029,100900,67182550,21000,21000,21000,21000,0
|
|
20241029,100800,67182550,21000,21000,21000,21000,0
|
|
20241029,100700,67182550,21000,21000,21000,21000,0
|
|
20241029,100600,67182550,21000,21000,21000,21000,0
|
|
20241029,100500,67182550,21000,21000,21000,21000,0
|
|
20241029,100400,67182550,21000,21000,21000,21000,0
|
|
20241029,100300,67182550,21000,21000,21000,21000,0
|
|
20241029,100200,67182550,21000,21000,21000,21000,0
|
|
20241029,100100,67182550,21000,21000,21000,21000,25
|
|
20241029,100000,66657550,21000,21000,21000,21000,0
|
|
20241029,095900,66657550,21000,21000,21000,21000,0
|
|
20241029,095800,66657550,21000,21000,21000,21000,0
|
|
20241029,095700,66657550,21000,21000,21000,21000,17
|
|
20241029,095600,66300550,21000,21000,21000,21000,0
|
|
20241029,095500,66300550,21000,21000,21000,21000,0
|
|
20241029,095400,66300550,21000,21000,21000,21000,0
|
|
20241029,095300,66300550,21000,21000,21000,21000,0
|
|
20241029,095200,66300550,21000,21000,21000,21000,0
|
|
20241029,095100,66300550,21000,21000,21000,21000,0
|
|
20241029,095000,66300550,21000,21000,21000,21000,0
|
|
20241029,094900,66300550,21000,21000,21000,21000,0
|
|
20241029,094800,66300550,21000,21000,21000,21000,15
|
|
20241029,094700,65985550,20950,20950,20950,20950,100
|
|
20241029,094600,63890550,20950,21000,21000,20950,25
|
|
20241029,094500,63366700,21000,21000,21000,21000,0
|
|
20241029,094400,63366700,21000,21000,21000,21000,0
|
|
20241029,094300,63366700,21000,21000,21000,21000,0
|
|
20241029,094200,63366700,21000,21000,21000,21000,15
|
|
20241029,094100,63051700,21150,21150,21150,21150,0
|
|
20241029,094000,63051700,21150,21150,21150,21150,4
|
|
20241029,093900,62967100,20950,20950,20950,20950,0
|
|
20241029,093800,62967100,20950,20950,20950,20950,0
|
|
20241029,093700,62967100,20950,20950,20950,20950,60
|
|
20241029,093600,61710100,21150,21150,21150,21150,42
|
|
20241029,093500,60821800,21150,21150,21150,21150,12
|
|
20241029,093400,60568000,21150,21150,21150,21150,518
|
|
20241029,093300,49612300,21150,21100,21150,21100,559
|
|
20241029,093200,37796200,21050,21050,21050,21050,101
|
|
20241029,093100,35670150,21000,21000,21000,21000,32
|
|
20241029,093000,34998150,20950,20950,20950,20950,98
|
|
20241029,092900,32945050,20950,20950,20950,20950,0
|
|
20241029,092800,32945050,20950,20950,20950,20950,0
|
|
20241029,092700,32945050,20950,20950,20950,20950,0
|
|
20241029,092600,32945050,20950,20950,20950,20950,3
|
|
20241029,092500,32882200,20900,20800,20900,20800,105
|
|
20241029,092400,30697700,20800,20850,20900,20800,868
|
|
20241029,092300,12642500,20850,20850,20850,20850,100
|
|
20241029,092200,10557500,20850,20850,20850,20850,0
|
|
20241029,092100,10557500,20850,20850,20850,20850,0
|
|
20241029,092000,10557500,20850,20850,20850,20850,0
|
|
20241029,091900,10557500,20850,20850,20850,20850,0
|
|
20241029,091800,10557500,20850,20850,20850,20850,100
|
|
20241029,091700,8472500,20850,20900,20900,20850,209
|
|
20241029,091600,4114400,20850,20850,20850,20850,0
|
|
20241029,091500,4114400,20850,20900,20900,20850,58
|
|
20241029,091400,2902250,20900,20950,20950,20900,5
|
|
20241029,091300,2797650,21000,21000,21000,21000,87
|
|
20241029,091200,970650,21050,21050,21050,21050,0
|
|
20241029,091100,970650,21050,21050,21050,21050,0
|
|
20241029,091000,970650,21050,21050,21050,21050,0
|
|
20241029,090900,970650,21050,21050,21050,21050,3
|
|
20241029,090800,907500,21100,21100,21100,21100,1
|
|
20241029,090700,886400,21100,21100,21100,21100,0
|
|
20241029,090600,886400,21100,21100,21100,21100,5
|
|
20241029,090500,780900,21100,21100,21100,21100,0
|
|
20241029,090400,780900,21100,21100,21100,21100,12
|
|
20241029,090300,527700,21100,21100,21100,21100,0
|
|
20241029,090200,527700,21100,21100,21100,21100,23
|
|
20241029,090100,42400,21200,21200,21200,21200,0
|
|
20241029,090000,42400,21200,21200,21200,21200,2
|