648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,194400,3412599100,23350,23350,23350,23350,0
|
|
20241025,194300,3412599100,23350,23350,23350,23350,0
|
|
20241025,194200,3412599100,23350,23350,23350,23350,0
|
|
20241025,194100,3412599100,23350,23350,23350,23350,0
|
|
20241025,194000,3412599100,23350,23350,23350,23350,0
|
|
20241025,193900,3412599100,23350,23350,23350,23350,0
|
|
20241025,193800,3412599100,23350,23350,23350,23350,0
|
|
20241025,193700,3412599100,23350,23350,23350,23350,0
|
|
20241025,193600,3412599100,23350,23350,23350,23350,0
|
|
20241025,193500,3412599100,23350,23350,23350,23350,0
|
|
20241025,193400,3412599100,23350,23350,23350,23350,0
|
|
20241025,193300,3412599100,23350,23350,23350,23350,0
|
|
20241025,193200,3412599100,23350,23350,23350,23350,0
|
|
20241025,193100,3412599100,23350,23350,23350,23350,0
|
|
20241025,193000,3412599100,23350,23350,23350,23350,0
|
|
20241025,192900,3412599100,23350,23350,23350,23350,0
|
|
20241025,192800,3412599100,23350,23350,23350,23350,0
|
|
20241025,192700,3412599100,23350,23350,23350,23350,0
|
|
20241025,192600,3412599100,23350,23350,23350,23350,0
|
|
20241025,192500,3412599100,23350,23350,23350,23350,0
|
|
20241025,192400,3412599100,23350,23350,23350,23350,0
|
|
20241025,192300,3412599100,23350,23350,23350,23350,0
|
|
20241025,192200,3412599100,23350,23350,23350,23350,0
|
|
20241025,192100,3412599100,23350,23350,23350,23350,0
|
|
20241025,192000,3412599100,23350,23350,23350,23350,0
|
|
20241025,191900,3412599100,23350,23350,23350,23350,0
|
|
20241025,191800,3412599100,23350,23350,23350,23350,0
|
|
20241025,191700,3412599100,23350,23350,23350,23350,0
|
|
20241025,191600,3412599100,23350,23350,23350,23350,0
|
|
20241025,191500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,191400,3412599100,23350,23350,23350,23350,0
|
|
20241025,191300,3412599100,23350,23350,23350,23350,0
|
|
20241025,191200,3412599100,23350,23350,23350,23350,0
|
|
20241025,191100,3412599100,23350,23350,23350,23350,0
|
|
20241025,191000,3412599100,23350,23350,23350,23350,0
|
|
20241025,190900,3412599100,23350,23350,23350,23350,0
|
|
20241025,190800,3412599100,23350,23350,23350,23350,0
|
|
20241025,190700,3412599100,23350,23350,23350,23350,0
|
|
20241025,190600,3412599100,23350,23350,23350,23350,0
|
|
20241025,190500,3412599100,23350,23350,23350,23350,0
|
|
20241025,190400,3412599100,23350,23350,23350,23350,0
|
|
20241025,190300,3412599100,23350,23350,23350,23350,0
|
|
20241025,190200,3412599100,23350,23350,23350,23350,0
|
|
20241025,190100,3412599100,23350,23350,23350,23350,0
|
|
20241025,190000,3412599100,23350,23350,23350,23350,0
|
|
20241025,185900,3412599100,23350,23350,23350,23350,0
|
|
20241025,185800,3412599100,23350,23350,23350,23350,0
|
|
20241025,185700,3412599100,23350,23350,23350,23350,0
|
|
20241025,185600,3412599100,23350,23350,23350,23350,0
|
|
20241025,185500,3412599100,23350,23350,23350,23350,0
|
|
20241025,185400,3412599100,23350,23350,23350,23350,0
|
|
20241025,185300,3412599100,23350,23350,23350,23350,0
|
|
20241025,185200,3412599100,23350,23350,23350,23350,0
|
|
20241025,185100,3412599100,23350,23350,23350,23350,0
|
|
20241025,185000,3412599100,23350,23350,23350,23350,0
|
|
20241025,184900,3412599100,23350,23350,23350,23350,0
|
|
20241025,184800,3412599100,23350,23350,23350,23350,0
|
|
20241025,184700,3412599100,23350,23350,23350,23350,0
|
|
20241025,184600,3412599100,23350,23350,23350,23350,0
|
|
20241025,184500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,184400,3412599100,23350,23350,23350,23350,0
|
|
20241025,184300,3412599100,23350,23350,23350,23350,0
|
|
20241025,184200,3412599100,23350,23350,23350,23350,0
|
|
20241025,184100,3412599100,23350,23350,23350,23350,0
|
|
20241025,184000,3412599100,23350,23350,23350,23350,0
|
|
20241025,183900,3412599100,23350,23350,23350,23350,0
|
|
20241025,183800,3412599100,23350,23350,23350,23350,0
|
|
20241025,183700,3412599100,23350,23350,23350,23350,0
|
|
20241025,183600,3412599100,23350,23350,23350,23350,0
|
|
20241025,183500,3412599100,23350,23350,23350,23350,0
|
|
20241025,183400,3412599100,23350,23350,23350,23350,0
|
|
20241025,183300,3412599100,23350,23350,23350,23350,0
|
|
20241025,183200,3412599100,23350,23350,23350,23350,0
|
|
20241025,183100,3412599100,23350,23350,23350,23350,0
|
|
20241025,183000,3412599100,23350,23350,23350,23350,0
|
|
20241025,182900,3412599100,23350,23350,23350,23350,0
|
|
20241025,182800,3412599100,23350,23350,23350,23350,0
|
|
20241025,182700,3412599100,23350,23350,23350,23350,0
|
|
20241025,182600,3412599100,23350,23350,23350,23350,0
|
|
20241025,182500,3412599100,23350,23350,23350,23350,0
|
|
20241025,182400,3412599100,23350,23350,23350,23350,0
|
|
20241025,182300,3412599100,23350,23350,23350,23350,0
|
|
20241025,182200,3412599100,23350,23350,23350,23350,0
|
|
20241025,182100,3412599100,23350,23350,23350,23350,0
|
|
20241025,182000,3412599100,23350,23350,23350,23350,0
|
|
20241025,181900,3412599100,23350,23350,23350,23350,0
|
|
20241025,181800,3412599100,23350,23350,23350,23350,0
|
|
20241025,181700,3412599100,23350,23350,23350,23350,0
|
|
20241025,181600,3412599100,23350,23350,23350,23350,0
|
|
20241025,181500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,181400,3412599100,23350,23350,23350,23350,0
|
|
20241025,181300,3412599100,23350,23350,23350,23350,0
|
|
20241025,181200,3412599100,23350,23350,23350,23350,0
|
|
20241025,181100,3412599100,23350,23350,23350,23350,0
|
|
20241025,181000,3412599100,23350,23350,23350,23350,0
|
|
20241025,180900,3412599100,23350,23350,23350,23350,0
|
|
20241025,180800,3412599100,23350,23350,23350,23350,0
|
|
20241025,180700,3412599100,23350,23350,23350,23350,0
|
|
20241025,180600,3412599100,23350,23350,23350,23350,0
|
|
20241025,180500,3412599100,23350,23350,23350,23350,0
|
|
20241025,180400,3412599100,23350,23350,23350,23350,0
|
|
20241025,180300,3412599100,23350,23350,23350,23350,0
|
|
20241025,180200,3412599100,23350,23350,23350,23350,0
|
|
20241025,180100,3412599100,23350,23350,23350,23350,0
|
|
20241025,180000,3412599100,23350,23350,23350,23350,0
|
|
20241025,175900,3412599100,23350,23350,23350,23350,0
|
|
20241025,175800,3412599100,23350,23350,23350,23350,0
|
|
20241025,175700,3412599100,23350,23350,23350,23350,0
|
|
20241025,175600,3412599100,23350,23350,23350,23350,0
|
|
20241025,175500,3412599100,23350,23350,23350,23350,0
|
|
20241025,175400,3412599100,23350,23350,23350,23350,0
|
|
20241025,175300,3412599100,23350,23350,23350,23350,0
|
|
20241025,175200,3412599100,23350,23350,23350,23350,0
|
|
20241025,175100,3412599100,23350,23350,23350,23350,0
|
|
20241025,175000,3412599100,23350,23350,23350,23350,0
|
|
20241025,174900,3412599100,23350,23350,23350,23350,0
|
|
20241025,174800,3412599100,23350,23350,23350,23350,0
|
|
20241025,174700,3412599100,23350,23350,23350,23350,0
|
|
20241025,174600,3412599100,23350,23350,23350,23350,0
|
|
20241025,174500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,174400,3412599100,23350,23350,23350,23350,0
|
|
20241025,174300,3412599100,23350,23350,23350,23350,0
|
|
20241025,174200,3412599100,23350,23350,23350,23350,0
|
|
20241025,174100,3412599100,23350,23350,23350,23350,0
|
|
20241025,174000,3412599100,23350,23350,23350,23350,0
|
|
20241025,173900,3412599100,23350,23350,23350,23350,0
|
|
20241025,173800,3412599100,23350,23350,23350,23350,0
|
|
20241025,173700,3412599100,23350,23350,23350,23350,0
|
|
20241025,173600,3412599100,23350,23350,23350,23350,0
|
|
20241025,173500,3412599100,23350,23350,23350,23350,0
|
|
20241025,173400,3412599100,23350,23350,23350,23350,0
|
|
20241025,173300,3412599100,23350,23350,23350,23350,0
|
|
20241025,173200,3412599100,23350,23350,23350,23350,0
|
|
20241025,173100,3412599100,23350,23350,23350,23350,0
|
|
20241025,173000,3412599100,23350,23350,23350,23350,0
|
|
20241025,172900,3412599100,23350,23350,23350,23350,0
|
|
20241025,172800,3412599100,23350,23350,23350,23350,0
|
|
20241025,172700,3412599100,23350,23350,23350,23350,0
|
|
20241025,172600,3412599100,23350,23350,23350,23350,0
|
|
20241025,172500,3412599100,23350,23350,23350,23350,0
|
|
20241025,172400,3412599100,23350,23350,23350,23350,0
|
|
20241025,172300,3412599100,23350,23350,23350,23350,0
|
|
20241025,172200,3412599100,23350,23350,23350,23350,0
|
|
20241025,172100,3412599100,23350,23350,23350,23350,0
|
|
20241025,172000,3412599100,23350,23350,23350,23350,0
|
|
20241025,171900,3412599100,23350,23350,23350,23350,0
|
|
20241025,171800,3412599100,23350,23350,23350,23350,0
|
|
20241025,171700,3412599100,23350,23350,23350,23350,0
|
|
20241025,171600,3412599100,23350,23350,23350,23350,0
|
|
20241025,171500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,171400,3412599100,23350,23350,23350,23350,0
|
|
20241025,171300,3412599100,23350,23350,23350,23350,0
|
|
20241025,171200,3412599100,23350,23350,23350,23350,0
|
|
20241025,171100,3412599100,23350,23350,23350,23350,0
|
|
20241025,171000,3412599100,23350,23350,23350,23350,0
|
|
20241025,170900,3412599100,23350,23350,23350,23350,0
|
|
20241025,170800,3412599100,23350,23350,23350,23350,0
|
|
20241025,170700,3412599100,23350,23350,23350,23350,0
|
|
20241025,170600,3412599100,23350,23350,23350,23350,0
|
|
20241025,170500,3412599100,23350,23350,23350,23350,0
|
|
20241025,170400,3412599100,23350,23350,23350,23350,0
|
|
20241025,170300,3412599100,23350,23350,23350,23350,0
|
|
20241025,170200,3412599100,23350,23350,23350,23350,0
|
|
20241025,170100,3412599100,23350,23350,23350,23350,0
|
|
20241025,170000,3412599100,23350,23350,23350,23350,0
|
|
20241025,165900,3412599100,23350,23350,23350,23350,0
|
|
20241025,165800,3412599100,23350,23350,23350,23350,0
|
|
20241025,165700,3412599100,23350,23350,23350,23350,0
|
|
20241025,165600,3412599100,23350,23350,23350,23350,0
|
|
20241025,165500,3412599100,23350,23350,23350,23350,0
|
|
20241025,165400,3412599100,23350,23350,23350,23350,0
|
|
20241025,165300,3412599100,23350,23350,23350,23350,0
|
|
20241025,165200,3412599100,23350,23350,23350,23350,0
|
|
20241025,165100,3412599100,23350,23350,23350,23350,0
|
|
20241025,165000,3412599100,23350,23350,23350,23350,0
|
|
20241025,164900,3412599100,23350,23350,23350,23350,0
|
|
20241025,164800,3412599100,23350,23350,23350,23350,0
|
|
20241025,164700,3412599100,23350,23350,23350,23350,0
|
|
20241025,164600,3412599100,23350,23350,23350,23350,0
|
|
20241025,164500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,164400,3412599100,23350,23350,23350,23350,0
|
|
20241025,164300,3412599100,23350,23350,23350,23350,0
|
|
20241025,164200,3412599100,23350,23350,23350,23350,0
|
|
20241025,164100,3412599100,23350,23350,23350,23350,0
|
|
20241025,164000,3412599100,23350,23350,23350,23350,0
|
|
20241025,163900,3412599100,23350,23350,23350,23350,0
|
|
20241025,163800,3412599100,23350,23350,23350,23350,0
|
|
20241025,163700,3412599100,23350,23350,23350,23350,0
|
|
20241025,163600,3412599100,23350,23350,23350,23350,0
|
|
20241025,163500,3412599100,23350,23350,23350,23350,0
|
|
20241025,163400,3412599100,23350,23350,23350,23350,0
|
|
20241025,163300,3412599100,23350,23350,23350,23350,0
|
|
20241025,163200,3412599100,23350,23350,23350,23350,0
|
|
20241025,163100,3412599100,23350,23350,23350,23350,0
|
|
20241025,163000,3412599100,23350,23350,23350,23350,0
|
|
20241025,162900,3412599100,23350,23350,23350,23350,0
|
|
20241025,162800,3412599100,23350,23350,23350,23350,0
|
|
20241025,162700,3412599100,23350,23350,23350,23350,0
|
|
20241025,162600,3412599100,23350,23350,23350,23350,0
|
|
20241025,162500,3412599100,23350,23350,23350,23350,0
|
|
20241025,162400,3412599100,23350,23350,23350,23350,0
|
|
20241025,162300,3412599100,23350,23350,23350,23350,0
|
|
20241025,162200,3412599100,23350,23350,23350,23350,0
|
|
20241025,162100,3412599100,23350,23350,23350,23350,0
|
|
20241025,162000,3412599100,23350,23350,23350,23350,0
|
|
20241025,161900,3412599100,23350,23350,23350,23350,0
|
|
20241025,161800,3412599100,23350,23350,23350,23350,0
|
|
20241025,161700,3412599100,23350,23350,23350,23350,0
|
|
20241025,161600,3412599100,23350,23350,23350,23350,0
|
|
20241025,161500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,161400,3412599100,23350,23350,23350,23350,0
|
|
20241025,161300,3412599100,23350,23350,23350,23350,0
|
|
20241025,161200,3412599100,23350,23350,23350,23350,0
|
|
20241025,161100,3412599100,23350,23350,23350,23350,0
|
|
20241025,161000,3412599100,23350,23350,23350,23350,0
|
|
20241025,160900,3412599100,23350,23350,23350,23350,0
|
|
20241025,160800,3412599100,23350,23350,23350,23350,0
|
|
20241025,160700,3412599100,23350,23350,23350,23350,0
|
|
20241025,160600,3412599100,23350,23350,23350,23350,0
|
|
20241025,160500,3412599100,23350,23350,23350,23350,0
|
|
20241025,160400,3412599100,23350,23350,23350,23350,0
|
|
20241025,160300,3412599100,23350,23350,23350,23350,0
|
|
20241025,160200,3412599100,23350,23350,23350,23350,0
|
|
20241025,160100,3412599100,23350,23350,23350,23350,0
|
|
20241025,160000,3412599100,23350,23350,23350,23350,0
|
|
20241025,155900,3412599100,23350,23350,23350,23350,0
|
|
20241025,155800,3412599100,23350,23350,23350,23350,0
|
|
20241025,155700,3412599100,23350,23350,23350,23350,0
|
|
20241025,155600,3412599100,23350,23350,23350,23350,0
|
|
20241025,155500,3412599100,23350,23350,23350,23350,0
|
|
20241025,155400,3412599100,23350,23350,23350,23350,0
|
|
20241025,155300,3412599100,23350,23350,23350,23350,0
|
|
20241025,155200,3412599100,23350,23350,23350,23350,0
|
|
20241025,155100,3412599100,23350,23350,23350,23350,0
|
|
20241025,155000,3412599100,23350,23350,23350,23350,0
|
|
20241025,154900,3412599100,23350,23350,23350,23350,0
|
|
20241025,154800,3412599100,23350,23350,23350,23350,0
|
|
20241025,154700,3412599100,23350,23350,23350,23350,0
|
|
20241025,154600,3412599100,23350,23350,23350,23350,0
|
|
20241025,154500,3412599100,23350,23350,23350,23350,3236
|
|
20241025,154400,3412599100,23350,23350,23350,23350,0
|
|
20241025,154300,3412599100,23350,23350,23350,23350,0
|
|
20241025,154200,3412599100,23350,23350,23350,23350,0
|
|
20241025,154100,3412599100,23350,23350,23350,23350,0
|
|
20241025,154000,3412599100,23350,23350,23350,23350,0
|
|
20241025,153900,3412599100,23350,23350,23350,23350,0
|
|
20241025,153800,3412599100,23350,23350,23350,23350,0
|
|
20241025,153700,3412599100,23350,23350,23350,23350,0
|
|
20241025,153600,3412599100,23350,23350,23350,23350,0
|
|
20241025,153500,3412599100,23350,23350,23350,23350,0
|
|
20241025,153400,3412599100,23350,23350,23350,23350,0
|
|
20241025,153300,3412599100,23350,23350,23350,23350,0
|
|
20241025,153200,3412599100,23350,23350,23350,23350,0
|
|
20241025,153100,3412599100,23350,23350,23350,23350,0
|
|
20241025,153000,3412599100,23350,23350,23350,23350,3236
|
|
20241025,152900,3337038500,23400,23400,23400,23400,0
|
|
20241025,152800,3337038500,23400,23400,23400,23400,0
|
|
20241025,152700,3337038500,23400,23400,23400,23400,0
|
|
20241025,152600,3337038500,23400,23400,23400,23400,0
|
|
20241025,152500,3337038500,23400,23400,23400,23400,0
|
|
20241025,152400,3337038500,23400,23400,23400,23400,0
|
|
20241025,152300,3337038500,23400,23400,23400,23400,0
|
|
20241025,152200,3337038500,23400,23400,23400,23400,0
|
|
20241025,152100,3337038500,23400,23400,23400,23400,0
|
|
20241025,152000,3337038500,23400,23400,23400,23400,0
|
|
20241025,151900,3337038500,23400,23400,23450,23350,682
|
|
20241025,151800,3321075350,23450,23400,23450,23400,321
|
|
20241025,151700,3313563850,23400,23400,23450,23350,502
|
|
20241025,151600,3301817050,23350,23400,23400,23350,64
|
|
20241025,151500,3300320300,23350,23400,23400,23350,282
|
|
20241025,151400,3293732200,23350,23350,23400,23350,155
|
|
20241025,151300,3290110600,23350,23400,23400,23350,111
|
|
20241025,151200,3287515900,23350,23350,23400,23300,289
|
|
20241025,151100,3280765950,23350,23350,23400,23350,120
|
|
20241025,151000,3277961700,23350,23350,23400,23350,401
|
|
20241025,150900,3268595150,23400,23400,23400,23350,73
|
|
20241025,150800,3266887000,23400,23400,23400,23350,59
|
|
20241025,150700,3265507050,23400,23400,23400,23400,167
|
|
20241025,150600,3261599250,23400,23400,23400,23350,788
|
|
20241025,150500,3243178400,23400,23350,23400,23350,690
|
|
20241025,150400,3227063550,23350,23350,23350,23350,48
|
|
20241025,150300,3225942750,23350,23300,23350,23300,297
|
|
20241025,150200,3219020100,23250,23250,23300,23250,145
|
|
20241025,150100,3215646450,23300,23250,23300,23250,68
|
|
20241025,150000,3214062100,23300,23200,23300,23150,1280
|
|
20241025,145900,3184377550,23200,23200,23300,23200,237
|
|
20241025,145800,3178870050,23300,23300,23300,23250,179
|
|
20241025,145700,3174704350,23300,23300,23300,23250,208
|
|
20241025,145600,3169862800,23250,23300,23300,23250,399
|
|
20241025,145500,3160583750,23250,23200,23300,23200,774
|
|
20241025,145400,3142589150,23250,23150,23250,23150,198
|
|
20241025,145300,3137998700,23150,23250,23250,23150,140
|
|
20241025,145200,3134753150,23250,23250,23250,23150,185
|
|
20241025,145100,3130465700,23250,23200,23250,23150,561
|
|
20241025,145000,3117450550,23250,23200,23250,23200,132
|
|
20241025,144900,3114385800,23250,23150,23250,23150,148
|
|
20241025,144800,3110950500,23150,23200,23250,23150,261
|
|
20241025,144700,3104900500,23200,23250,23250,23150,106
|
|
20241025,144600,3102443600,23250,23200,23250,23150,189
|
|
20241025,144500,3098058250,23150,23200,23200,23150,480
|
|
20241025,144400,3086944000,23200,23200,23200,23200,50
|
|
20241025,144300,3085784000,23150,23150,23200,23150,108
|
|
20241025,144200,3083280350,23200,23250,23250,23150,671
|
|
20241025,144100,3067715600,23200,23250,23250,23200,188
|
|
20241025,144000,3063349150,23250,23250,23250,23200,646
|
|
20241025,143900,3048359000,23200,23200,23300,23200,146
|
|
20241025,143800,3044968600,23300,23300,23300,23200,194
|
|
20241025,143700,3040462300,23300,23250,23300,23200,125
|
|
20241025,143600,3037555550,23250,23250,23300,23200,193
|
|
20241025,143500,3033071200,23200,23250,23300,23200,174
|
|
20241025,143400,3029027950,23300,23200,23300,23200,148
|
|
20241025,143300,3025589650,23200,23200,23300,23200,176
|
|
20241025,143200,3021501850,23200,23300,23300,23200,83
|
|
20241025,143100,3019571800,23200,23250,23300,23200,169
|
|
20241025,143000,3015640500,23250,23250,23300,23200,959
|
|
20241025,142900,2993340150,23200,23200,23200,23150,280
|
|
20241025,142800,2986844600,23200,23200,23250,23200,237
|
|
20241025,142700,2981343600,23200,23200,23250,23200,156
|
|
20241025,142600,2977722100,23250,23200,23250,23200,192
|
|
20241025,142500,2973264300,23250,23250,23250,23200,85
|
|
20241025,142400,2971289650,23250,23200,23250,23200,171
|
|
20241025,142300,2967319150,23200,23150,23250,23150,595
|
|
20241025,142200,2953513450,23200,23200,23200,23150,70
|
|
20241025,142100,2951889600,23200,23150,23200,23150,282
|
|
20241025,142000,2945357900,23150,23150,23200,23150,171
|
|
20241025,141900,2941396900,23200,23150,23200,23150,169
|
|
20241025,141800,2937480950,23200,23150,23200,23150,175
|
|
20241025,141700,2933427550,23200,23150,23200,23150,1561
|
|
20241025,141600,2897286800,23200,23150,23200,23100,183
|
|
20241025,141500,2893052300,23200,23100,23200,23100,260
|
|
20241025,141400,2887034800,23200,23200,23200,23100,246
|
|
20241025,141300,2881345800,23100,23200,23200,23100,227
|
|
20241025,141200,2876087500,23150,23200,23200,23150,737
|
|
20241025,141100,2858997350,23150,23150,23200,23150,72
|
|
20241025,141000,2857328900,23150,23200,23200,23150,68
|
|
20241025,140900,2855753550,23200,23150,23200,23150,164
|
|
20241025,140800,2851956900,23200,23150,23200,23150,87
|
|
20241025,140700,2849941550,23200,23150,23200,23150,427
|
|
20241025,140600,2840056400,23150,23150,23200,23100,508
|
|
20241025,140500,2828294650,23150,23150,23150,23100,2282
|
|
20241025,140400,2775469950,23200,23200,23200,23150,115
|
|
20241025,140300,2772806350,23150,23150,23200,23150,170
|
|
20241025,140200,2768869600,23200,23150,23200,23150,1123
|
|
20241025,140100,2742871800,23150,23150,23200,23150,41
|
|
20241025,140000,2741921450,23150,23250,23250,23150,561
|
|
20241025,135900,2728907750,23200,23200,23200,23150,814
|
|
20241025,135800,2710028600,23200,23200,23200,23150,3120
|
|
20241025,135700,2637646450,23200,23200,23250,23200,261
|
|
20241025,135600,2631590000,23250,23300,23300,23250,28
|
|
20241025,135500,2630937800,23200,23200,23250,23200,430
|
|
20241025,135400,2620956800,23200,23300,23300,23200,76
|
|
20241025,135300,2619190000,23250,23200,23250,23200,97
|
|
20241025,135200,2616939200,23200,23200,23250,23200,150
|
|
20241025,135100,2613458000,23200,23250,23250,23200,294
|
|
20241025,135000,2606622550,23250,23250,23250,23200,173
|
|
20241025,134900,2602606250,23250,23250,23250,23250,39
|
|
20241025,134800,2601699500,23300,23300,23300,23250,265
|
|
20241025,134700,2595536850,23250,23300,23300,23250,98
|
|
20241025,134600,2593257150,23250,23200,23300,23200,198
|
|
20241025,134500,2588662300,23200,23300,23300,23200,145
|
|
20241025,134400,2585295800,23250,23200,23250,23200,120
|
|
20241025,134300,2582507650,23250,23250,23300,23200,70
|
|
20241025,134200,2580879350,23250,23300,23300,23200,196
|
|
20241025,134100,2576325550,23300,23250,23300,23250,615
|
|
20241025,134000,2562025600,23250,23250,23300,23250,98
|
|
20241025,133900,2559746550,23250,23250,23300,23250,164
|
|
20241025,133800,2555932300,23250,23300,23300,23250,115
|
|
20241025,133700,2553257300,23300,23200,23300,23200,101
|
|
20241025,133600,2550908700,23300,23250,23300,23200,270
|
|
20241025,133500,2544635850,23250,23250,23250,23250,16
|
|
20241025,133400,2544263850,23250,23250,23300,23250,106
|
|
20241025,133300,2541798100,23250,23250,23300,23250,98
|
|
20241025,133200,2539519500,23300,23250,23300,23250,319
|
|
20241025,133100,2532101550,23300,23300,23300,23250,118
|
|
20241025,133000,2529356850,23300,23250,23300,23250,126
|
|
20241025,132900,2526426650,23300,23300,23300,23250,191
|
|
20241025,132800,2521984450,23250,23250,23250,23250,32
|
|
20241025,132700,2521240450,23250,23300,23300,23250,133
|
|
20241025,132600,2518146850,23250,23250,23250,23250,139
|
|
20241025,132500,2514915100,23300,23250,23300,23250,138
|
|
20241025,132400,2511705350,23300,23300,23300,23250,148
|
|
20241025,132300,2508264100,23300,23250,23300,23250,88
|
|
20241025,132200,2506216850,23250,23300,23300,23250,114
|
|
20241025,132100,2503565050,23250,23200,23300,23200,145
|
|
20241025,132000,2500195500,23200,23250,23250,23200,63
|
|
20241025,131900,2498732450,23250,23250,23300,23250,651
|
|
20241025,131800,2483596600,23250,23250,23300,23250,186
|
|
20241025,131700,2479270800,23300,23250,23300,23250,97
|
|
20241025,131600,2477015250,23250,23250,23300,23250,116
|
|
20241025,131500,2474317100,23250,23300,23300,23250,108
|
|
20241025,131400,2471805650,23300,23250,23300,23250,66
|
|
20241025,131300,2470270200,23250,23350,23350,23250,100
|
|
20241025,131200,2467940600,23300,23300,23300,23300,251
|
|
20241025,131100,2462092300,23300,23300,23300,23250,135
|
|
20241025,131000,2458948250,23250,23250,23300,23250,229
|
|
20241025,130900,2453623900,23250,23250,23300,23250,150
|
|
20241025,130800,2450134100,23250,23250,23300,23250,59
|
|
20241025,130700,2448762300,23250,23250,23300,23250,116
|
|
20241025,130600,2446063950,23250,23250,23300,23250,1230
|
|
20241025,130500,2417465950,23250,23200,23250,23200,137
|
|
20241025,130400,2414284850,23200,23200,23250,23200,56
|
|
20241025,130300,2412984300,23200,23300,23300,23200,2299
|
|
20241025,130200,2359560750,23250,23250,23300,23250,72
|
|
20241025,130100,2357885150,23250,23250,23300,23250,48
|
|
20241025,130000,2356768950,23250,23300,23300,23250,194
|
|
20241025,125900,2352256150,23300,23250,23300,23250,45
|
|
20241025,125800,2351209800,23250,23350,23350,23250,83
|
|
20241025,125700,2349276150,23300,23300,23350,23250,576
|
|
20241025,125600,2335855450,23250,23250,23250,23250,165
|
|
20241025,125500,2332019200,23300,23250,23300,23250,103
|
|
20241025,125400,2329621600,23250,23300,23300,23250,107
|
|
20241025,125300,2327133800,23250,23250,23300,23250,196
|
|
20241025,125200,2322574600,23300,23250,23300,23250,6
|
|
20241025,125100,2322434900,23300,23250,23300,23250,332
|
|
20241025,125000,2314707250,23250,23300,23300,23250,172
|
|
20241025,124900,2310708200,23250,23250,23300,23250,1624
|
|
20241025,124800,2272948900,23250,23250,23300,23250,124
|
|
20241025,124700,2270064650,23250,23250,23250,23250,66
|
|
20241025,124600,2268530150,23250,23300,23350,23250,725
|
|
20241025,124500,2251650400,23300,23300,23350,23300,186
|
|
20241025,124400,2247316550,23350,23350,23350,23300,114
|
|
20241025,124300,2244659000,23300,23300,23350,23300,243
|
|
20241025,124200,2238997000,23350,23300,23350,23300,32
|
|
20241025,124100,2238250200,23300,23300,23300,23300,141
|
|
20241025,124000,2234964900,23350,23300,23350,23300,220
|
|
20241025,123900,2229837450,23350,23350,23350,23300,112
|
|
20241025,123800,2227226650,23300,23300,23350,23300,38
|
|
20241025,123700,2226341150,23350,23300,23350,23300,194
|
|
20241025,123600,2221819700,23300,23250,23300,23250,514
|
|
20241025,123500,2209843800,23250,23300,23300,23250,150
|
|
20241025,123400,2206355050,23250,23250,23300,23250,208
|
|
20241025,123300,2201519000,23300,23250,23300,23250,59
|
|
20241025,123200,2200146100,23250,23300,23300,23250,303
|
|
20241025,123100,2193099000,23250,23250,23250,23250,87
|
|
20241025,123000,2191076250,23250,23250,23300,23250,164
|
|
20241025,122900,2187262050,23250,23300,23300,23250,131
|
|
20241025,122800,2184216050,23300,23250,23300,23250,2128
|
|
20241025,122700,2134738800,23250,23250,23300,23250,228
|
|
20241025,122600,2129430850,23300,23350,23350,23300,41
|
|
20241025,122500,2128474300,23300,23300,23300,23300,160
|
|
20241025,122400,2124746300,23300,23300,23350,23300,174
|
|
20241025,122300,2120690850,23300,23350,23350,23300,103
|
|
20241025,122200,2118289700,23300,23300,23350,23300,166
|
|
20241025,122100,2114421850,23300,23300,23350,23250,85
|
|
20241025,122000,2112440200,23300,23300,23350,23300,139
|
|
20241025,121900,2109201200,23300,23300,23350,23300,128
|
|
20241025,121800,2106217650,23350,23300,23350,23300,213
|
|
20241025,121700,2101254650,23350,23350,23350,23300,60
|
|
20241025,121600,2099855200,23300,23300,23300,23300,142
|
|
20241025,121500,2096546600,23350,23350,23350,23300,83
|
|
20241025,121400,2094611500,23300,23300,23350,23300,138
|
|
20241025,121300,2091394850,23350,23350,23400,23300,162
|
|
20241025,121200,2087619700,23350,23400,23400,23300,159
|
|
20241025,121100,2083905250,23400,23350,23400,23300,194
|
|
20241025,121000,2079375150,23400,23350,23400,23350,98
|
|
20241025,120900,2077085700,23350,23350,23400,23350,34
|
|
20241025,120800,2076291700,23400,23350,23400,23350,218
|
|
20241025,120700,2071200150,23350,23350,23400,23350,152
|
|
20241025,120600,2067650900,23400,23400,23450,23350,416
|
|
20241025,120500,2057918900,23350,23400,23400,23350,76
|
|
20241025,120400,2056142700,23350,23300,23400,23300,108
|
|
20241025,120300,2053623800,23400,23300,23400,23300,325
|
|
20241025,120200,2046043600,23400,23350,23400,23350,597
|
|
20241025,120100,2032100700,23350,23350,23400,23350,302
|
|
20241025,120000,2025047250,23350,23350,23400,23350,37
|
|
20241025,115900,2024183250,23350,23350,23400,23350,85
|
|
20241025,115800,2022197200,23350,23400,23400,23350,143
|
|
20241025,115700,2018857000,23350,23350,23400,23350,57
|
|
20241025,115600,2017525950,23400,23400,23400,23350,124
|
|
20241025,115500,2014629300,23350,23350,23400,23350,104
|
|
20241025,115400,2012200850,23350,23450,23450,23350,132
|
|
20241025,115300,2009116650,23400,23450,23450,23400,72
|
|
20241025,115200,2007430600,23450,23450,23450,23400,188
|
|
20241025,115100,2003029400,23450,23450,23500,23400,763
|
|
20241025,115000,1985161550,23500,23450,23500,23450,60
|
|
20241025,114900,1983753400,23450,23500,23500,23450,156
|
|
20241025,114800,1980093950,23450,23450,23500,23450,171
|
|
20241025,114700,1976083900,23500,23450,23500,23450,265
|
|
20241025,114600,1969868300,23450,23350,23500,23350,1124
|
|
20241025,114500,1943550500,23400,23300,23400,23300,597
|
|
20241025,114400,1929591550,23300,23350,23350,23300,397
|
|
20241025,114300,1920324750,23350,23350,23400,23300,1288
|
|
20241025,114200,1890255050,23350,23350,23400,23350,133
|
|
20241025,114100,1887149350,23350,23350,23350,23300,73
|
|
20241025,114000,1885444950,23400,23350,23400,23350,406
|
|
20241025,113900,1875963400,23400,23300,23400,23300,759
|
|
20241025,113800,1858215700,23300,23350,23400,23300,35
|
|
20241025,113700,1857397400,23300,23400,23400,23300,153
|
|
20241025,113600,1853832200,23400,23400,23400,23300,56
|
|
20241025,113500,1852524700,23300,23300,23350,23300,464
|
|
20241025,113400,1841696650,23300,23300,23350,23300,138
|
|
20241025,113300,1838480050,23300,23350,23350,23300,185
|
|
20241025,113200,1834168200,23300,23300,23350,23300,210
|
|
20241025,113100,1829270050,23300,23350,23350,23300,128
|
|
20241025,113000,1826286500,23300,23400,23400,23300,781
|
|
20241025,112900,1808084950,23400,23350,23400,23300,116
|
|
20241025,112800,1805375700,23350,23350,23400,23350,481
|
|
20241025,112700,1794143100,23350,23300,23400,23300,513
|
|
20241025,112600,1782164950,23300,23200,23350,23200,3181
|
|
20241025,112500,1708052900,23200,23250,23300,23200,297
|
|
20241025,112400,1701146250,23300,23250,23300,23200,76
|
|
20241025,112300,1699380550,23200,23200,23200,23200,97
|
|
20241025,112200,1697130150,23200,23200,23250,23200,153
|
|
20241025,112100,1693579350,23250,23200,23250,23200,132
|
|
20241025,112000,1690516750,23250,23200,23250,23200,505
|
|
20241025,111900,1678777800,23200,23200,23200,23200,129
|
|
20241025,111800,1675785000,23250,23200,23250,23200,160
|
|
20241025,111700,1672071450,23200,23250,23250,23200,24
|
|
20241025,111600,1671514550,23250,23250,23250,23200,173
|
|
20241025,111500,1667499600,23250,23200,23250,23200,185
|
|
20241025,111400,1663206350,23200,23200,23250,23200,178
|
|
20241025,111300,1659074400,23200,23200,23250,23200,350
|
|
20241025,111200,1650951900,23250,23150,23250,23150,1775
|
|
20241025,111100,1609810250,23150,23150,23200,23150,416
|
|
20241025,111000,1600178650,23150,23200,23200,23150,442
|
|
20241025,110900,1589933850,23200,23150,23200,23150,180
|
|
20241025,110800,1585765600,23200,23250,23250,23200,1575
|
|
20241025,110700,1549224450,23200,23200,23250,23200,162
|
|
20241025,110600,1545465900,23200,23200,23250,23200,66
|
|
20241025,110500,1543933550,23250,23200,23250,23200,71
|
|
20241025,110400,1542286200,23250,23300,23300,23250,227
|
|
20241025,110300,1537007200,23250,23300,23300,23250,90
|
|
20241025,110200,1534914650,23300,23200,23300,23200,153
|
|
20241025,110100,1531360300,23250,23250,23300,23200,386
|
|
20241025,110000,1522389200,23250,23250,23300,23250,275
|
|
20241025,105900,1515994300,23250,23250,23300,23200,816
|
|
20241025,105800,1496994750,23200,23200,23300,23200,106
|
|
20241025,105700,1494535250,23200,23200,23300,23200,520
|
|
20241025,105600,1482458800,23250,23200,23250,23200,137
|
|
20241025,105500,1479278200,23200,23200,23250,23200,527
|
|
20241025,105400,1467030200,23200,23200,23200,23200,35
|
|
20241025,105300,1466218200,23200,23200,23250,23200,178
|
|
20241025,105200,1462083550,23200,23200,23250,23200,255
|
|
20241025,105100,1456167450,23250,23250,23250,23200,40
|
|
20241025,105000,1455237650,23200,23200,23300,23200,120
|
|
20241025,104900,1452448100,23250,23200,23250,23200,563
|
|
20241025,104800,1439365300,23200,23200,23250,23200,143
|
|
20241025,104700,1436046500,23250,23200,23250,23200,77
|
|
20241025,104600,1434257550,23250,23200,23250,23200,218
|
|
20241025,104500,1429197400,23200,23200,23250,23200,218
|
|
20241025,104400,1424139700,23200,23250,23250,23200,104
|
|
20241025,104300,1421725600,23200,23250,23250,23200,125
|
|
20241025,104200,1418824350,23300,23300,23300,23250,87
|
|
20241025,104100,1416799350,23250,23200,23250,23200,115
|
|
20241025,104000,1414127500,23200,23250,23250,23200,128
|
|
20241025,103900,1411157750,23200,23250,23250,23200,53
|
|
20241025,103800,1409926800,23200,23200,23250,23200,878
|
|
20241025,103700,1389553450,23300,23250,23300,23200,2557
|
|
20241025,103600,1330218550,23250,23250,23250,23250,116
|
|
20241025,103500,1327521550,23250,23250,23350,23250,110
|
|
20241025,103400,1324962500,23250,23350,23350,23250,121
|
|
20241025,103300,1322146900,23300,23250,23300,23250,249
|
|
20241025,103200,1316352450,23250,23300,23300,23250,230
|
|
20241025,103100,1311003550,23250,23300,23300,23250,414
|
|
20241025,103000,1301361700,23350,23300,23350,23300,58
|
|
20241025,102900,1300009000,23300,23350,23400,23300,551
|
|
20241025,102800,1287150400,23350,23400,23400,23300,148
|
|
20241025,102700,1283693850,23350,23400,23450,23350,288
|
|
20241025,102600,1276958600,23450,23400,23450,23400,219
|
|
20241025,102500,1271832650,23400,23450,23450,23400,125
|
|
20241025,102400,1268903050,23400,23450,23450,23400,100
|
|
20241025,102300,1266558200,23450,23500,23500,23450,190
|
|
20241025,102200,1262100200,23500,23500,23500,23500,634
|
|
20241025,102100,1247201200,23500,23450,23550,23450,1865
|
|
20241025,102000,1203413750,23450,23350,23450,23350,549
|
|
20241025,101900,1190564300,23350,23300,23350,23250,650
|
|
20241025,101800,1175404350,23300,23300,23300,23300,32
|
|
20241025,101700,1174658750,23350,23250,23350,23250,248
|
|
20241025,101600,1168890450,23250,23300,23350,23250,821
|
|
20241025,101500,1149763450,23250,23250,23300,23250,111
|
|
20241025,101400,1147182450,23250,23300,23350,23250,237
|
|
20241025,101300,1141664250,23300,23300,23300,23300,192
|
|
20241025,101200,1137190650,23300,23300,23350,23250,254
|
|
20241025,101100,1131273000,23300,23300,23300,23250,781
|
|
20241025,101000,1113078900,23300,23250,23350,23200,451
|
|
20241025,100900,1102587400,23300,23250,23300,23200,5730
|
|
20241025,100800,969095250,23250,23250,23250,23200,302
|
|
20241025,100700,962082250,23250,23250,23250,23200,420
|
|
20241025,100600,952324700,23250,23200,23250,23200,250
|
|
20241025,100500,946518900,23200,23300,23300,23200,335
|
|
20241025,100400,938722800,23250,23250,23300,23200,175
|
|
20241025,100300,934654300,23300,23250,23300,23200,1159
|
|
20241025,100200,907668250,23250,23200,23250,23200,20
|
|
20241025,100100,907204150,23200,23250,23300,23200,183
|
|
20241025,100000,902952100,23200,23250,23250,23200,189
|
|
20241025,095900,898567200,23200,23200,23250,23200,217
|
|
20241025,095800,893532700,23150,23250,23250,23150,256
|
|
20241025,095700,887594150,23250,23200,23250,23200,63
|
|
20241025,095600,886132500,23200,23250,23250,23200,97
|
|
20241025,095500,883878800,23250,23250,23250,23250,19
|
|
20241025,095400,883437050,23250,23200,23250,23200,301
|
|
20241025,095300,876443600,23200,23200,23250,23200,791
|
|
20241025,095200,858087200,23200,23200,23250,23200,20
|
|
20241025,095100,857622700,23200,23250,23250,23200,2702
|
|
20241025,095000,794875950,23200,23250,23250,23200,1305
|
|
20241025,094900,764551200,23250,23300,23300,23250,1073
|
|
20241025,094800,739556500,23300,23300,23350,23300,64
|
|
20241025,094700,738064800,23300,23300,23300,23300,577
|
|
20241025,094600,724620700,23350,23350,23350,23300,1546
|
|
20241025,094500,688525350,23400,23400,23400,23350,1209
|
|
20241025,094400,660234950,23400,23450,23450,23400,156
|
|
20241025,094300,656578000,23450,23450,23550,23450,449
|
|
20241025,094200,646038600,23450,23450,23500,23400,569
|
|
20241025,094100,632687050,23450,23400,23450,23350,1232
|
|
20241025,094000,603848250,23400,23400,23500,23400,638
|
|
20241025,093900,588904800,23400,23450,23450,23400,11
|
|
20241025,093800,588647300,23450,23400,23450,23400,369
|
|
20241025,093700,580007650,23350,23400,23400,23350,9
|
|
20241025,093600,579797300,23350,23450,23450,23350,255
|
|
20241025,093500,573829750,23450,23400,23500,23400,475
|
|
20241025,093400,562704550,23450,23450,23500,23400,571
|
|
20241025,093300,549315050,23450,23400,23450,23400,289
|
|
20241025,093200,542538550,23450,23450,23450,23400,136
|
|
20241025,093100,539354100,23500,23400,23550,23400,829
|
|
20241025,093000,519940000,23400,23400,23450,23400,349
|
|
20241025,092900,511760550,23400,23400,23450,23400,260
|
|
20241025,092800,505676150,23400,23450,23500,23400,2207
|
|
20241025,092700,453922350,23450,23450,23500,23450,100
|
|
20241025,092600,451574900,23500,23550,23550,23450,282
|
|
20241025,092500,444942650,23500,23550,23550,23500,1112
|
|
20241025,092400,418810200,23500,23600,23600,23500,1208
|
|
20241025,092300,390352100,23600,23600,23600,23600,74
|
|
20241025,092200,388605700,23600,23600,23600,23550,385
|
|
20241025,092100,379520000,23600,23600,23650,23550,378
|
|
20241025,092000,370599550,23600,23550,23650,23550,1322
|
|
20241025,091900,339400400,23550,23600,23600,23550,1464
|
|
20241025,091800,304893150,23600,23650,23700,23600,654
|
|
20241025,091700,289448250,23650,23700,23750,23650,1282
|
|
20241025,091600,259079350,23700,23750,23800,23700,204
|
|
20241025,091500,254234850,23750,23800,23800,23750,443
|
|
20241025,091400,243698050,23750,23750,23750,23750,69
|
|
20241025,091300,242059300,23750,23750,23800,23700,613
|
|
20241025,091200,227511200,23750,23600,23750,23600,360
|
|
20241025,091100,218967900,23600,23550,23600,23500,821
|
|
20241025,091000,199628250,23550,23550,23550,23550,325
|
|
20241025,090900,191974500,23500,23550,23650,23500,351
|
|
20241025,090800,183709650,23550,23650,23700,23550,629
|
|
20241025,090700,168872850,23700,23800,23800,23700,344
|
|
20241025,090600,160718000,23800,23800,23800,23700,1123
|
|
20241025,090500,134046650,23800,23850,23850,23800,2134
|
|
20241025,090400,83211750,23900,23800,23900,23750,1074
|
|
20241025,090300,57618600,23800,23850,23850,23800,360
|
|
20241025,090200,49038300,23850,23750,23850,23750,592
|
|
20241025,090100,34969750,23750,23800,23800,23750,170
|
|
20241025,090000,30928000,23800,23800,23800,23700,1301
|