654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,195100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,195000,2740012500,23950,23950,23950,23950,0
|
|
20241029,194900,2740012500,23950,23950,23950,23950,0
|
|
20241029,194800,2740012500,23950,23950,23950,23950,0
|
|
20241029,194700,2740012500,23950,23950,23950,23950,0
|
|
20241029,194600,2740012500,23950,23950,23950,23950,0
|
|
20241029,194500,2740012500,23950,23950,23950,23950,0
|
|
20241029,194400,2740012500,23950,23950,23950,23950,0
|
|
20241029,194300,2740012500,23950,23950,23950,23950,0
|
|
20241029,194200,2740012500,23950,23950,23950,23950,0
|
|
20241029,194100,2740012500,23950,23950,23950,23950,0
|
|
20241029,194000,2740012500,23950,23950,23950,23950,0
|
|
20241029,193900,2740012500,23950,23950,23950,23950,0
|
|
20241029,193800,2740012500,23950,23950,23950,23950,0
|
|
20241029,193700,2740012500,23950,23950,23950,23950,0
|
|
20241029,193600,2740012500,23950,23950,23950,23950,0
|
|
20241029,193500,2740012500,23950,23950,23950,23950,0
|
|
20241029,193400,2740012500,23950,23950,23950,23950,0
|
|
20241029,193300,2740012500,23950,23950,23950,23950,0
|
|
20241029,193200,2740012500,23950,23950,23950,23950,0
|
|
20241029,193100,2740012500,23950,23950,23950,23950,0
|
|
20241029,193000,2740012500,23950,23950,23950,23950,0
|
|
20241029,192900,2740012500,23950,23950,23950,23950,0
|
|
20241029,192800,2740012500,23950,23950,23950,23950,0
|
|
20241029,192700,2740012500,23950,23950,23950,23950,0
|
|
20241029,192600,2740012500,23950,23950,23950,23950,0
|
|
20241029,192500,2740012500,23950,23950,23950,23950,0
|
|
20241029,192400,2740012500,23950,23950,23950,23950,0
|
|
20241029,192300,2740012500,23950,23950,23950,23950,0
|
|
20241029,192200,2740012500,23950,23950,23950,23950,0
|
|
20241029,192100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,192000,2740012500,23950,23950,23950,23950,0
|
|
20241029,191900,2740012500,23950,23950,23950,23950,0
|
|
20241029,191800,2740012500,23950,23950,23950,23950,0
|
|
20241029,191700,2740012500,23950,23950,23950,23950,0
|
|
20241029,191600,2740012500,23950,23950,23950,23950,0
|
|
20241029,191500,2740012500,23950,23950,23950,23950,0
|
|
20241029,191400,2740012500,23950,23950,23950,23950,0
|
|
20241029,191300,2740012500,23950,23950,23950,23950,0
|
|
20241029,191200,2740012500,23950,23950,23950,23950,0
|
|
20241029,191100,2740012500,23950,23950,23950,23950,0
|
|
20241029,191000,2740012500,23950,23950,23950,23950,0
|
|
20241029,190900,2740012500,23950,23950,23950,23950,0
|
|
20241029,190800,2740012500,23950,23950,23950,23950,0
|
|
20241029,190700,2740012500,23950,23950,23950,23950,0
|
|
20241029,190600,2740012500,23950,23950,23950,23950,0
|
|
20241029,190500,2740012500,23950,23950,23950,23950,0
|
|
20241029,190400,2740012500,23950,23950,23950,23950,0
|
|
20241029,190300,2740012500,23950,23950,23950,23950,0
|
|
20241029,190200,2740012500,23950,23950,23950,23950,0
|
|
20241029,190100,2740012500,23950,23950,23950,23950,0
|
|
20241029,190000,2740012500,23950,23950,23950,23950,0
|
|
20241029,185900,2740012500,23950,23950,23950,23950,0
|
|
20241029,185800,2740012500,23950,23950,23950,23950,0
|
|
20241029,185700,2740012500,23950,23950,23950,23950,0
|
|
20241029,185600,2740012500,23950,23950,23950,23950,0
|
|
20241029,185500,2740012500,23950,23950,23950,23950,0
|
|
20241029,185400,2740012500,23950,23950,23950,23950,0
|
|
20241029,185300,2740012500,23950,23950,23950,23950,0
|
|
20241029,185200,2740012500,23950,23950,23950,23950,0
|
|
20241029,185100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,185000,2740012500,23950,23950,23950,23950,0
|
|
20241029,184900,2740012500,23950,23950,23950,23950,0
|
|
20241029,184800,2740012500,23950,23950,23950,23950,0
|
|
20241029,184700,2740012500,23950,23950,23950,23950,0
|
|
20241029,184600,2740012500,23950,23950,23950,23950,0
|
|
20241029,184500,2740012500,23950,23950,23950,23950,0
|
|
20241029,184400,2740012500,23950,23950,23950,23950,0
|
|
20241029,184300,2740012500,23950,23950,23950,23950,0
|
|
20241029,184200,2740012500,23950,23950,23950,23950,0
|
|
20241029,184100,2740012500,23950,23950,23950,23950,0
|
|
20241029,184000,2740012500,23950,23950,23950,23950,0
|
|
20241029,183900,2740012500,23950,23950,23950,23950,0
|
|
20241029,183800,2740012500,23950,23950,23950,23950,0
|
|
20241029,183700,2740012500,23950,23950,23950,23950,0
|
|
20241029,183600,2740012500,23950,23950,23950,23950,0
|
|
20241029,183500,2740012500,23950,23950,23950,23950,0
|
|
20241029,183400,2740012500,23950,23950,23950,23950,0
|
|
20241029,183300,2740012500,23950,23950,23950,23950,0
|
|
20241029,183200,2740012500,23950,23950,23950,23950,0
|
|
20241029,183100,2740012500,23950,23950,23950,23950,0
|
|
20241029,183000,2740012500,23950,23950,23950,23950,0
|
|
20241029,182900,2740012500,23950,23950,23950,23950,0
|
|
20241029,182800,2740012500,23950,23950,23950,23950,0
|
|
20241029,182700,2740012500,23950,23950,23950,23950,0
|
|
20241029,182600,2740012500,23950,23950,23950,23950,0
|
|
20241029,182500,2740012500,23950,23950,23950,23950,0
|
|
20241029,182400,2740012500,23950,23950,23950,23950,0
|
|
20241029,182300,2740012500,23950,23950,23950,23950,0
|
|
20241029,182200,2740012500,23950,23950,23950,23950,0
|
|
20241029,182100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,182000,2740012500,23950,23950,23950,23950,0
|
|
20241029,181900,2740012500,23950,23950,23950,23950,0
|
|
20241029,181800,2740012500,23950,23950,23950,23950,0
|
|
20241029,181700,2740012500,23950,23950,23950,23950,0
|
|
20241029,181600,2740012500,23950,23950,23950,23950,0
|
|
20241029,181500,2740012500,23950,23950,23950,23950,0
|
|
20241029,181400,2740012500,23950,23950,23950,23950,0
|
|
20241029,181300,2740012500,23950,23950,23950,23950,0
|
|
20241029,181200,2740012500,23950,23950,23950,23950,0
|
|
20241029,181100,2740012500,23950,23950,23950,23950,0
|
|
20241029,181000,2740012500,23950,23950,23950,23950,0
|
|
20241029,180900,2740012500,23950,23950,23950,23950,0
|
|
20241029,180800,2740012500,23950,23950,23950,23950,0
|
|
20241029,180700,2740012500,23950,23950,23950,23950,0
|
|
20241029,180600,2740012500,23950,23950,23950,23950,0
|
|
20241029,180500,2740012500,23950,23950,23950,23950,0
|
|
20241029,180400,2740012500,23950,23950,23950,23950,0
|
|
20241029,180300,2740012500,23950,23950,23950,23950,0
|
|
20241029,180200,2740012500,23950,23950,23950,23950,0
|
|
20241029,180100,2740012500,23950,23950,23950,23950,0
|
|
20241029,180000,2740012500,23950,23950,23950,23950,0
|
|
20241029,175900,2740012500,23950,23950,23950,23950,0
|
|
20241029,175800,2740012500,23950,23950,23950,23950,0
|
|
20241029,175700,2740012500,23950,23950,23950,23950,0
|
|
20241029,175600,2740012500,23950,23950,23950,23950,0
|
|
20241029,175500,2740012500,23950,23950,23950,23950,0
|
|
20241029,175400,2740012500,23950,23950,23950,23950,0
|
|
20241029,175300,2740012500,23950,23950,23950,23950,0
|
|
20241029,175200,2740012500,23950,23950,23950,23950,0
|
|
20241029,175100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,175000,2740012500,23950,23950,23950,23950,0
|
|
20241029,174900,2740012500,23950,23950,23950,23950,0
|
|
20241029,174800,2740012500,23950,23950,23950,23950,0
|
|
20241029,174700,2740012500,23950,23950,23950,23950,0
|
|
20241029,174600,2740012500,23950,23950,23950,23950,0
|
|
20241029,174500,2740012500,23950,23950,23950,23950,0
|
|
20241029,174400,2740012500,23950,23950,23950,23950,0
|
|
20241029,174300,2740012500,23950,23950,23950,23950,0
|
|
20241029,174200,2740012500,23950,23950,23950,23950,0
|
|
20241029,174100,2740012500,23950,23950,23950,23950,0
|
|
20241029,174000,2740012500,23950,23950,23950,23950,0
|
|
20241029,173900,2740012500,23950,23950,23950,23950,0
|
|
20241029,173800,2740012500,23950,23950,23950,23950,0
|
|
20241029,173700,2740012500,23950,23950,23950,23950,0
|
|
20241029,173600,2740012500,23950,23950,23950,23950,0
|
|
20241029,173500,2740012500,23950,23950,23950,23950,0
|
|
20241029,173400,2740012500,23950,23950,23950,23950,0
|
|
20241029,173300,2740012500,23950,23950,23950,23950,0
|
|
20241029,173200,2740012500,23950,23950,23950,23950,0
|
|
20241029,173100,2740012500,23950,23950,23950,23950,0
|
|
20241029,173000,2740012500,23950,23950,23950,23950,0
|
|
20241029,172900,2740012500,23950,23950,23950,23950,0
|
|
20241029,172800,2740012500,23950,23950,23950,23950,0
|
|
20241029,172700,2740012500,23950,23950,23950,23950,0
|
|
20241029,172600,2740012500,23950,23950,23950,23950,0
|
|
20241029,172500,2740012500,23950,23950,23950,23950,0
|
|
20241029,172400,2740012500,23950,23950,23950,23950,0
|
|
20241029,172300,2740012500,23950,23950,23950,23950,0
|
|
20241029,172200,2740012500,23950,23950,23950,23950,0
|
|
20241029,172100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,172000,2740012500,23950,23950,23950,23950,0
|
|
20241029,171900,2740012500,23950,23950,23950,23950,0
|
|
20241029,171800,2740012500,23950,23950,23950,23950,0
|
|
20241029,171700,2740012500,23950,23950,23950,23950,0
|
|
20241029,171600,2740012500,23950,23950,23950,23950,0
|
|
20241029,171500,2740012500,23950,23950,23950,23950,0
|
|
20241029,171400,2740012500,23950,23950,23950,23950,0
|
|
20241029,171300,2740012500,23950,23950,23950,23950,0
|
|
20241029,171200,2740012500,23950,23950,23950,23950,0
|
|
20241029,171100,2740012500,23950,23950,23950,23950,0
|
|
20241029,171000,2740012500,23950,23950,23950,23950,0
|
|
20241029,170900,2740012500,23950,23950,23950,23950,0
|
|
20241029,170800,2740012500,23950,23950,23950,23950,0
|
|
20241029,170700,2740012500,23950,23950,23950,23950,0
|
|
20241029,170600,2740012500,23950,23950,23950,23950,0
|
|
20241029,170500,2740012500,23950,23950,23950,23950,0
|
|
20241029,170400,2740012500,23950,23950,23950,23950,0
|
|
20241029,170300,2740012500,23950,23950,23950,23950,0
|
|
20241029,170200,2740012500,23950,23950,23950,23950,0
|
|
20241029,170100,2740012500,23950,23950,23950,23950,0
|
|
20241029,170000,2740012500,23950,23950,23950,23950,0
|
|
20241029,165900,2740012500,23950,23950,23950,23950,0
|
|
20241029,165800,2740012500,23950,23950,23950,23950,0
|
|
20241029,165700,2740012500,23950,23950,23950,23950,0
|
|
20241029,165600,2740012500,23950,23950,23950,23950,0
|
|
20241029,165500,2740012500,23950,23950,23950,23950,0
|
|
20241029,165400,2740012500,23950,23950,23950,23950,0
|
|
20241029,165300,2740012500,23950,23950,23950,23950,0
|
|
20241029,165200,2740012500,23950,23950,23950,23950,0
|
|
20241029,165100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,165000,2740012500,23950,23950,23950,23950,0
|
|
20241029,164900,2740012500,23950,23950,23950,23950,0
|
|
20241029,164800,2740012500,23950,23950,23950,23950,0
|
|
20241029,164700,2740012500,23950,23950,23950,23950,0
|
|
20241029,164600,2740012500,23950,23950,23950,23950,0
|
|
20241029,164500,2740012500,23950,23950,23950,23950,0
|
|
20241029,164400,2740012500,23950,23950,23950,23950,0
|
|
20241029,164300,2740012500,23950,23950,23950,23950,0
|
|
20241029,164200,2740012500,23950,23950,23950,23950,0
|
|
20241029,164100,2740012500,23950,23950,23950,23950,0
|
|
20241029,164000,2740012500,23950,23950,23950,23950,0
|
|
20241029,163900,2740012500,23950,23950,23950,23950,0
|
|
20241029,163800,2740012500,23950,23950,23950,23950,0
|
|
20241029,163700,2740012500,23950,23950,23950,23950,0
|
|
20241029,163600,2740012500,23950,23950,23950,23950,0
|
|
20241029,163500,2740012500,23950,23950,23950,23950,0
|
|
20241029,163400,2740012500,23950,23950,23950,23950,0
|
|
20241029,163300,2740012500,23950,23950,23950,23950,0
|
|
20241029,163200,2740012500,23950,23950,23950,23950,0
|
|
20241029,163100,2740012500,23950,23950,23950,23950,0
|
|
20241029,163000,2740012500,23950,23950,23950,23950,0
|
|
20241029,162900,2740012500,23950,23950,23950,23950,0
|
|
20241029,162800,2740012500,23950,23950,23950,23950,0
|
|
20241029,162700,2740012500,23950,23950,23950,23950,0
|
|
20241029,162600,2740012500,23950,23950,23950,23950,0
|
|
20241029,162500,2740012500,23950,23950,23950,23950,0
|
|
20241029,162400,2740012500,23950,23950,23950,23950,0
|
|
20241029,162300,2740012500,23950,23950,23950,23950,0
|
|
20241029,162200,2740012500,23950,23950,23950,23950,0
|
|
20241029,162100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,162000,2740012500,23950,23950,23950,23950,0
|
|
20241029,161900,2740012500,23950,23950,23950,23950,0
|
|
20241029,161800,2740012500,23950,23950,23950,23950,0
|
|
20241029,161700,2740012500,23950,23950,23950,23950,0
|
|
20241029,161600,2740012500,23950,23950,23950,23950,0
|
|
20241029,161500,2740012500,23950,23950,23950,23950,0
|
|
20241029,161400,2740012500,23950,23950,23950,23950,0
|
|
20241029,161300,2740012500,23950,23950,23950,23950,0
|
|
20241029,161200,2740012500,23950,23950,23950,23950,0
|
|
20241029,161100,2740012500,23950,23950,23950,23950,0
|
|
20241029,161000,2740012500,23950,23950,23950,23950,0
|
|
20241029,160900,2740012500,23950,23950,23950,23950,0
|
|
20241029,160800,2740012500,23950,23950,23950,23950,0
|
|
20241029,160700,2740012500,23950,23950,23950,23950,0
|
|
20241029,160600,2740012500,23950,23950,23950,23950,0
|
|
20241029,160500,2740012500,23950,23950,23950,23950,0
|
|
20241029,160400,2740012500,23950,23950,23950,23950,0
|
|
20241029,160300,2740012500,23950,23950,23950,23950,0
|
|
20241029,160200,2740012500,23950,23950,23950,23950,0
|
|
20241029,160100,2740012500,23950,23950,23950,23950,0
|
|
20241029,160000,2740012500,23950,23950,23950,23950,0
|
|
20241029,155900,2740012500,23950,23950,23950,23950,0
|
|
20241029,155800,2740012500,23950,23950,23950,23950,0
|
|
20241029,155700,2740012500,23950,23950,23950,23950,0
|
|
20241029,155600,2740012500,23950,23950,23950,23950,0
|
|
20241029,155500,2740012500,23950,23950,23950,23950,0
|
|
20241029,155400,2740012500,23950,23950,23950,23950,0
|
|
20241029,155300,2740012500,23950,23950,23950,23950,0
|
|
20241029,155200,2740012500,23950,23950,23950,23950,0
|
|
20241029,155100,2740012500,23950,23950,23950,23950,1892
|
|
20241029,155000,2740012500,23950,23950,23950,23950,0
|
|
20241029,154900,2740012500,23950,23950,23950,23950,0
|
|
20241029,154800,2740012500,23950,23950,23950,23950,0
|
|
20241029,154700,2740012500,23950,23950,23950,23950,0
|
|
20241029,154600,2740012500,23950,23950,23950,23950,0
|
|
20241029,154500,2740012500,23950,23950,23950,23950,0
|
|
20241029,154400,2740012500,23950,23950,23950,23950,0
|
|
20241029,154300,2740012500,23950,23950,23950,23950,0
|
|
20241029,154200,2740012500,23950,23950,23950,23950,0
|
|
20241029,154100,2740012500,23950,23950,23950,23950,0
|
|
20241029,154000,2740012500,23950,23950,23950,23950,0
|
|
20241029,153900,2740012500,23950,23950,23950,23950,0
|
|
20241029,153800,2740012500,23950,23950,23950,23950,0
|
|
20241029,153700,2740012500,23950,23950,23950,23950,0
|
|
20241029,153600,2740012500,23950,23950,23950,23950,0
|
|
20241029,153500,2740012500,23950,23950,23950,23950,0
|
|
20241029,153400,2740012500,23950,23950,23950,23950,0
|
|
20241029,153300,2740012500,23950,23950,23950,23950,0
|
|
20241029,153200,2740012500,23950,23950,23950,23950,0
|
|
20241029,153100,2740012500,23950,23950,23950,23950,0
|
|
20241029,153000,2740012500,23950,23950,23950,23950,1892
|
|
20241029,152900,2694699100,23850,23850,23850,23850,0
|
|
20241029,152800,2694699100,23850,23850,23850,23850,0
|
|
20241029,152700,2694699100,23850,23850,23850,23850,0
|
|
20241029,152600,2694699100,23850,23850,23850,23850,0
|
|
20241029,152500,2694699100,23850,23850,23850,23850,0
|
|
20241029,152400,2694699100,23850,23850,23850,23850,0
|
|
20241029,152300,2694699100,23850,23850,23850,23850,0
|
|
20241029,152200,2694699100,23850,23850,23850,23850,0
|
|
20241029,152100,2694699100,23850,23850,23850,23850,0
|
|
20241029,152000,2694699100,23850,23850,23850,23850,0
|
|
20241029,151900,2694699100,23850,23900,23900,23850,466
|
|
20241029,151800,2683564100,23950,23800,23950,23800,1308
|
|
20241029,151700,2652277850,23800,23850,23900,23800,143
|
|
20241029,151600,2648867350,23900,23800,23900,23800,221
|
|
20241029,151500,2643596700,23850,23800,23900,23800,882
|
|
20241029,151400,2622534750,23800,23850,23850,23750,18
|
|
20241029,151300,2622106350,23800,23850,23850,23750,110
|
|
20241029,151200,2619484200,23750,23800,23800,23750,281
|
|
20241029,151100,2612796800,23800,23800,23800,23800,82
|
|
20241029,151000,2610845200,23800,23800,23850,23800,146
|
|
20241029,150900,2607368300,23800,23800,23850,23800,126
|
|
20241029,150800,2604368950,23800,23800,23800,23800,272
|
|
20241029,150700,2597895350,23800,23800,23800,23800,120
|
|
20241029,150600,2595039350,23800,23800,23850,23800,132
|
|
20241029,150500,2591895200,23800,23850,23900,23800,764
|
|
20241029,150400,2573673650,23900,23800,23900,23800,1250
|
|
20241029,150300,2543839200,23800,23800,23850,23800,87
|
|
20241029,150200,2541768500,23800,23800,23850,23750,286
|
|
20241029,150100,2534961150,23800,23800,23850,23800,517
|
|
20241029,150000,2522654750,23800,23850,23850,23800,13
|
|
20241029,145900,2522345000,23800,23850,23850,23800,105
|
|
20241029,145800,2519840900,23800,23800,23850,23800,95
|
|
20241029,145700,2517576350,23800,23800,23800,23800,456
|
|
20241029,145600,2506723550,23800,23800,23800,23750,291
|
|
20241029,145500,2499798050,23800,23800,23800,23750,662
|
|
20241029,145400,2484062350,23800,23700,23800,23700,500
|
|
20241029,145300,2472186000,23750,23800,23800,23750,744
|
|
20241029,145200,2454514400,23750,23750,23800,23750,60
|
|
20241029,145100,2453087650,23750,23800,23800,23750,79
|
|
20241029,145000,2451207700,23800,23750,23800,23750,559
|
|
20241029,144900,2437910800,23750,23800,23800,23750,104
|
|
20241029,144800,2435436000,23800,23750,23800,23750,371
|
|
20241029,144700,2426624600,23750,23750,23750,23700,692
|
|
20241029,144600,2410220000,23700,23700,23750,23700,326
|
|
20241029,144500,2402493750,23700,23700,23750,23650,150
|
|
20241029,144400,2398938950,23650,23700,23700,23650,327
|
|
20241029,144300,2391196150,23700,23700,23700,23650,557
|
|
20241029,144200,2377995550,23700,23650,23700,23650,28
|
|
20241029,144100,2377332000,23650,23700,23700,23650,166
|
|
20241029,144000,2373403150,23700,23700,23700,23700,85
|
|
20241029,143900,2371388650,23650,23650,23650,23600,149
|
|
20241029,143800,2367865100,23650,23650,23650,23650,371
|
|
20241029,143700,2359090950,23600,23650,23650,23600,405
|
|
20241029,143600,2349530000,23600,23650,23650,23600,32
|
|
20241029,143500,2348773300,23650,23600,23650,23600,50
|
|
20241029,143400,2347591100,23600,23650,23650,23600,34
|
|
20241029,143300,2346787100,23600,23650,23650,23600,61
|
|
20241029,143200,2345344800,23650,23600,23650,23600,1750
|
|
20241029,143100,2304013150,23600,23550,23600,23550,37
|
|
20241029,143000,2303140250,23600,23550,23600,23550,38
|
|
20241029,142900,2302243500,23600,23550,23600,23550,68
|
|
20241029,142800,2300640500,23600,23550,23600,23550,90
|
|
20241029,142700,2298519850,23600,23600,23600,23600,35
|
|
20241029,142600,2297693850,23550,23500,23600,23500,29
|
|
20241029,142500,2297009800,23550,23550,23600,23550,156
|
|
20241029,142400,2293334550,23550,23550,23600,23550,36
|
|
20241029,142300,2292485400,23550,23550,23600,23550,296
|
|
20241029,142200,2285513100,23500,23500,23550,23500,31
|
|
20241029,142100,2284783350,23550,23500,23550,23500,68
|
|
20241029,142000,2283183800,23500,23500,23550,23500,41
|
|
20241029,141900,2282219000,23550,23500,23550,23500,451
|
|
20241029,141800,2271619050,23550,23550,23550,23500,66
|
|
20241029,141700,2270065000,23550,23550,23550,23500,37
|
|
20241029,141600,2269193750,23550,23550,23550,23500,59
|
|
20241029,141500,2267804600,23500,23550,23550,23500,25
|
|
20241029,141400,2267215900,23500,23550,23550,23500,46
|
|
20241029,141300,2266133500,23550,23550,23550,23550,33
|
|
20241029,141200,2265356350,23500,23550,23550,23500,386
|
|
20241029,141100,2256266450,23550,23550,23550,23550,29
|
|
20241029,141000,2255583500,23500,23600,23600,23500,100
|
|
20241029,140900,2253226900,23550,23600,23600,23550,118
|
|
20241029,140800,2250446800,23550,23550,23600,23550,37
|
|
20241029,140700,2249573950,23600,23600,23600,23600,25
|
|
20241029,140600,2248983950,23550,23550,23600,23550,45
|
|
20241029,140500,2247922500,23550,23600,23600,23550,35
|
|
20241029,140400,2247097150,23550,23550,23600,23550,36
|
|
20241029,140300,2246247700,23550,23600,23600,23550,41
|
|
20241029,140200,2245280950,23550,23600,23600,23550,45
|
|
20241029,140100,2244219650,23550,23550,23600,23550,34
|
|
20241029,140000,2243417750,23550,23550,23600,23550,64
|
|
20241029,135900,2241908950,23550,23550,23600,23550,61
|
|
20241029,135800,2240471200,23550,23550,23600,23550,35
|
|
20241029,135700,2239645500,23550,23600,23600,23550,31
|
|
20241029,135600,2238914200,23600,23600,23600,23600,38
|
|
20241029,135500,2238017400,23550,23550,23600,23550,33
|
|
20241029,135400,2237239000,23600,23550,23600,23550,162
|
|
20241029,135300,2233422500,23550,23550,23600,23550,42
|
|
20241029,135200,2232432050,23600,23600,23600,23600,33
|
|
20241029,135100,2231653250,23600,23550,23600,23550,111
|
|
20241029,135000,2229037750,23600,23600,23600,23600,32
|
|
20241029,134900,2228282550,23600,23600,23600,23550,31
|
|
20241029,134800,2227551250,23550,23600,23600,23550,29
|
|
20241029,134700,2226866900,23600,23550,23600,23550,59
|
|
20241029,134600,2225476100,23550,23600,23600,23550,38
|
|
20241029,134500,2224579350,23600,23550,23600,23550,33
|
|
20241029,134400,2223800800,23550,23550,23600,23550,32
|
|
20241029,134300,2223045750,23600,23600,23600,23550,37
|
|
20241029,134200,2222172850,23600,23600,23600,23550,32
|
|
20241029,134100,2221417750,23600,23550,23600,23550,33
|
|
20241029,134000,2220639200,23550,23550,23550,23550,120
|
|
20241029,133900,2217813200,23600,23550,23600,23550,176
|
|
20241029,133800,2213667050,23550,23550,23600,23550,38
|
|
20241029,133700,2212770600,23600,23550,23600,23550,25
|
|
20241029,133600,2212180650,23600,23550,23600,23550,40
|
|
20241029,133500,2211237100,23600,23600,23600,23550,27
|
|
20241029,133400,2210599950,23600,23550,23600,23550,372
|
|
20241029,133300,2201821250,23600,23550,23600,23550,53
|
|
20241029,133200,2200571850,23550,23550,23550,23500,365
|
|
20241029,133100,2191976350,23550,23500,23550,23500,414
|
|
20241029,133000,2182226800,23450,23500,23550,23450,148
|
|
20241029,132900,2178747800,23500,23550,23550,23500,271
|
|
20241029,132800,2172377600,23500,23450,23550,23450,122
|
|
20241029,132700,2169510750,23450,23500,23500,23450,120
|
|
20241029,132600,2166691150,23500,23450,23500,23450,128
|
|
20241029,132500,2163683350,23500,23500,23550,23500,1570
|
|
20241029,132400,2126786750,23500,23500,23550,23500,566
|
|
20241029,132300,2113484550,23500,23500,23550,23500,46
|
|
20241029,132200,2112402200,23500,23500,23500,23500,23
|
|
20241029,132100,2111861700,23500,23500,23550,23500,25
|
|
20241029,132000,2111274050,23550,23500,23550,23500,33
|
|
20241029,131900,2110498500,23500,23450,23550,23450,1063
|
|
20241029,131800,2085517700,23450,23450,23450,23450,34
|
|
20241029,131700,2084720400,23450,23450,23500,23450,220
|
|
20241029,131600,2079561300,23450,23450,23450,23450,119
|
|
20241029,131500,2076770750,23450,23450,23450,23450,75
|
|
20241029,131400,2075012000,23450,23500,23500,23450,114
|
|
20241029,131300,2072338600,23450,23450,23450,23450,413
|
|
20241029,131200,2062653750,23450,23450,23450,23450,120
|
|
20241029,131100,2059839750,23450,23450,23500,23450,81
|
|
20241029,131000,2057940250,23450,23450,23500,23450,1572
|
|
20241029,130900,2021076800,23450,23450,23450,23450,30
|
|
20241029,130800,2020373300,23500,23500,23500,23500,40
|
|
20241029,130700,2019433300,23500,23500,23500,23450,35
|
|
20241029,130600,2018611850,23500,23450,23500,23450,3
|
|
20241029,130500,2018541400,23450,23450,23500,23450,137
|
|
20241029,130400,2015328550,23450,23500,23500,23450,257
|
|
20241029,130300,2009301350,23500,23500,23500,23450,13
|
|
20241029,130200,2008996200,23500,23550,23550,23500,2947
|
|
20241029,130100,1939741600,23500,23550,23550,23500,172
|
|
20241029,130000,1935697150,23550,23600,23600,23500,4
|
|
20241029,125900,1935602950,23600,23550,23600,23550,248
|
|
20241029,125800,1929762450,23550,23550,23600,23500,324
|
|
20241029,125700,1922131800,23550,23550,23550,23550,1154
|
|
20241029,125600,1894955100,23550,23550,23600,23550,4
|
|
20241029,125500,1894860850,23600,23550,23600,23550,7
|
|
20241029,125400,1894695950,23550,23550,23600,23550,24
|
|
20241029,125300,1894130000,23600,23550,23600,23550,20
|
|
20241029,125200,1893658350,23600,23550,23600,23550,11
|
|
20241029,125100,1893399200,23550,23600,23600,23550,278
|
|
20241029,125000,1886852250,23550,23550,23550,23550,86
|
|
20241029,124900,1884826950,23550,23600,23600,23550,10
|
|
20241029,124800,1884591400,23550,23600,23600,23550,23
|
|
20241029,124700,1884049350,23550,23550,23550,23550,9
|
|
20241029,124600,1883837400,23550,23600,23600,23550,10
|
|
20241029,124500,1883601650,23600,23600,23600,23550,58
|
|
20241029,124400,1882233000,23600,23550,23600,23550,11
|
|
20241029,124300,1881973700,23550,23550,23600,23550,171
|
|
20241029,124200,1877946250,23550,23600,23600,23550,8
|
|
20241029,124100,1877757750,23550,23550,23550,23550,1
|
|
20241029,124000,1877734200,23600,23550,23600,23550,16
|
|
20241029,123900,1877357150,23550,23600,23600,23550,85
|
|
20241029,123800,1875354950,23600,23550,23600,23550,27
|
|
20241029,123700,1874718000,23600,23550,23600,23550,4
|
|
20241029,123600,1874623650,23600,23650,23650,23600,3231
|
|
20241029,123500,1798266700,23650,23650,23700,23650,81
|
|
20241029,123400,1796351000,23650,23650,23650,23600,128
|
|
20241029,123300,1793324150,23600,23650,23650,23600,9
|
|
20241029,123200,1793111700,23600,23600,23600,23600,6
|
|
20241029,123100,1792970100,23650,23600,23650,23600,60
|
|
20241029,123000,1791551500,23650,23600,23650,23600,7
|
|
20241029,122900,1791386250,23600,23650,23650,23600,30
|
|
20241029,122800,1790677300,23600,23600,23650,23600,10
|
|
20241029,122700,1790441250,23650,23650,23650,23650,1
|
|
20241029,122600,1790417600,23600,23600,23650,23600,55
|
|
20241029,122500,1789119450,23600,23600,23600,23600,5
|
|
20241029,122400,1789001450,23650,23650,23650,23650,10
|
|
20241029,122300,1788764950,23600,23600,23600,23600,14
|
|
20241029,122200,1788434550,23600,23600,23600,23600,58
|
|
20241029,122100,1787065750,23600,23650,23650,23600,7
|
|
20241029,122000,1786900500,23600,23600,23600,23600,0
|
|
20241029,121900,1786900500,23600,23650,23650,23600,15
|
|
20241029,121800,1786546100,23650,23650,23650,23650,2
|
|
20241029,121700,1786498800,23600,23600,23650,23600,15
|
|
20241029,121600,1786144700,23600,23600,23600,23600,356
|
|
20241029,121500,1777743100,23600,23600,23600,23600,7
|
|
20241029,121400,1777577900,23650,23650,23650,23650,10
|
|
20241029,121300,1777341400,23600,23650,23650,23600,256
|
|
20241029,121200,1771287050,23650,23700,23700,23650,14
|
|
20241029,121100,1770955700,23700,23650,23700,23650,7
|
|
20241029,121000,1770790100,23650,23650,23700,23650,12
|
|
20241029,120900,1770506200,23650,23650,23700,23650,28
|
|
20241029,120800,1769843650,23650,23700,23700,23650,2
|
|
20241029,120700,1769796300,23650,23650,23700,23650,27
|
|
20241029,120600,1769157650,23650,23650,23650,23650,6
|
|
20241029,120500,1769015750,23650,23650,23650,23650,11
|
|
20241029,120400,1768755600,23700,23650,23700,23650,69
|
|
20241029,120300,1767123300,23650,23700,23700,23650,65
|
|
20241029,120200,1765585900,23650,23650,23650,23650,7
|
|
20241029,120100,1765420350,23650,23700,23700,23650,7
|
|
20241029,120000,1765254500,23650,23700,23700,23650,19
|
|
20241029,115900,1764804450,23700,23700,23700,23700,462
|
|
20241029,115800,1753855050,23700,23700,23700,23700,6
|
|
20241029,115700,1753712850,23700,23700,23700,23700,1
|
|
20241029,115600,1753689150,23750,23650,23750,23650,136
|
|
20241029,115500,1750465650,23700,23650,23700,23650,11
|
|
20241029,115400,1750205050,23650,23650,23650,23650,16
|
|
20241029,115300,1749826650,23650,23700,23700,23650,3
|
|
20241029,115200,1749755650,23700,23700,23700,23650,16
|
|
20241029,115100,1749376700,23700,23650,23700,23650,6
|
|
20241029,115000,1749234550,23650,23700,23700,23650,72
|
|
20241029,114900,1747530850,23700,23650,23700,23650,3
|
|
20241029,114800,1747459800,23700,23650,23700,23650,56
|
|
20241029,114700,1746132900,23700,23700,23700,23700,366
|
|
20241029,114600,1737458700,23650,23650,23650,23600,166
|
|
20241029,114500,1733533100,23650,23650,23650,23600,212
|
|
20241029,114400,1728519350,23600,23650,23650,23600,8
|
|
20241029,114300,1728330500,23600,23600,23600,23600,1
|
|
20241029,114200,1728306900,23650,23600,23650,23600,9
|
|
20241029,114100,1728094400,23650,23650,23650,23650,0
|
|
20241029,114000,1728094400,23650,23600,23650,23600,13
|
|
20241029,113900,1727787250,23600,23600,23650,23600,21
|
|
20241029,113800,1727291600,23650,23600,23650,23600,52
|
|
20241029,113700,1726061850,23650,23600,23650,23600,396
|
|
20241029,113600,1716696800,23600,23600,23600,23600,2
|
|
20241029,113500,1716649600,23600,23650,23650,23600,35
|
|
20241029,113400,1715822100,23650,23600,23650,23600,549
|
|
20241029,113300,1702851100,23650,23600,23650,23600,56
|
|
20241029,113200,1701527000,23650,23650,23650,23650,4
|
|
20241029,113100,1701432400,23600,23600,23650,23600,33
|
|
20241029,113000,1700653100,23650,23650,23650,23650,8
|
|
20241029,112900,1700463900,23600,23600,23600,23600,209
|
|
20241029,112800,1695531500,23650,23650,23650,23650,72
|
|
20241029,112700,1693828700,23650,23600,23650,23600,8
|
|
20241029,112600,1693639800,23600,23650,23650,23600,53
|
|
20241029,112500,1692386400,23600,23600,23650,23600,14
|
|
20241029,112400,1692055950,23600,23600,23600,23600,1
|
|
20241029,112300,1692032350,23600,23600,23600,23600,6
|
|
20241029,112200,1691890750,23600,23600,23650,23600,11
|
|
20241029,112100,1691631100,23650,23600,23650,23600,66
|
|
20241029,112000,1690073000,23600,23600,23600,23600,148
|
|
20241029,111900,1686580200,23600,23600,23600,23600,5
|
|
20241029,111800,1686462200,23600,23650,23650,23600,37
|
|
20241029,111700,1685588950,23550,23550,23550,23550,5
|
|
20241029,111600,1685471200,23600,23600,23600,23600,12
|
|
20241029,111500,1685188000,23550,23550,23550,23550,1
|
|
20241029,111400,1685164450,23550,23550,23600,23550,8
|
|
20241029,111300,1684975950,23600,23600,23600,23600,390
|
|
20241029,111200,1675771950,23550,23500,23550,23500,130
|
|
20241029,111100,1672710900,23500,23550,23550,23500,1674
|
|
20241029,111000,1633371300,23500,23550,23550,23500,222
|
|
20241029,110900,1628143600,23600,23600,23600,23550,16
|
|
20241029,110800,1627766050,23600,23600,23600,23550,15
|
|
20241029,110700,1627412650,23550,23550,23600,23500,431
|
|
20241029,110600,1617262550,23550,23550,23550,23500,19
|
|
20241029,110500,1616815350,23550,23500,23550,23500,22
|
|
20241029,110400,1616298100,23500,23550,23550,23500,8
|
|
20241029,110300,1616110050,23500,23550,23550,23500,56
|
|
20241029,110200,1614793800,23550,23500,23550,23500,64
|
|
20241029,110100,1613289350,23500,23500,23550,23500,17
|
|
20241029,110000,1612889100,23550,23550,23550,23500,182
|
|
20241029,105900,1608603250,23450,23500,23550,23450,707
|
|
20241029,105800,1592010200,23500,23500,23550,23400,4389
|
|
20241029,105700,1488999300,23500,23600,23600,23500,39
|
|
20241029,105600,1488080850,23550,23550,23600,23550,24
|
|
20241029,105500,1487515300,23600,23550,23600,23500,1271
|
|
20241029,105400,1457629800,23550,23550,23550,23550,85
|
|
20241029,105300,1455628050,23550,23550,23600,23550,343
|
|
20241029,105200,1447550300,23550,23600,23600,23550,160
|
|
20241029,105100,1443774400,23650,23650,23650,23650,8
|
|
20241029,105000,1443585200,23650,23650,23700,23550,4566
|
|
20241029,104900,1335835300,23650,23700,23700,23650,66
|
|
20241029,104800,1334271350,23700,23700,23700,23700,85
|
|
20241029,104700,1332256850,23700,23750,23750,23700,14
|
|
20241029,104600,1331924650,23750,23700,23750,23650,33
|
|
20241029,104500,1331142850,23650,23700,23700,23650,50
|
|
20241029,104400,1329957900,23700,23750,23750,23700,972
|
|
20241029,104300,1306921450,23750,23800,23800,23750,377
|
|
20241029,104200,1297967650,23750,23850,23850,23750,337
|
|
20241029,104100,1289946800,23850,23850,23850,23850,0
|
|
20241029,104000,1289946800,23850,23850,23850,23850,405
|
|
20241029,103900,1280287550,23850,23900,23950,23850,194
|
|
20241029,103800,1275651800,23900,23900,23900,23900,5
|
|
20241029,103700,1275532300,23900,23900,23950,23900,70
|
|
20241029,103600,1273858900,23950,23950,23950,23950,50
|
|
20241029,103500,1272661400,23900,23900,23900,23900,131
|
|
20241029,103400,1269530500,23900,23900,23900,23900,591
|
|
20241029,103300,1255405600,23900,23850,23900,23850,400
|
|
20241029,103200,1245846050,23900,23900,23900,23850,63
|
|
20241029,103100,1244340550,23900,23850,23900,23850,508
|
|
20241029,103000,1232223300,23850,23850,23850,23850,11
|
|
20241029,102900,1231960950,23800,23800,23800,23800,281
|
|
20241029,102800,1225273150,23800,23800,23800,23750,317
|
|
20241029,102700,1217728750,23800,23750,23800,23750,20
|
|
20241029,102600,1217252900,23750,23750,23750,23750,95
|
|
20241029,102500,1214996650,23750,23650,23750,23650,5512
|
|
20241029,102400,1084116150,23650,23650,23650,23650,2
|
|
20241029,102300,1084068850,23650,23750,23750,23650,514
|
|
20241029,102200,1071887450,23700,23750,23750,23700,444
|
|
20241029,102100,1061362900,23800,23800,23800,23800,1
|
|
20241029,102000,1061339100,23800,23800,23800,23800,0
|
|
20241029,101900,1061339100,23800,23750,23800,23750,12
|
|
20241029,101800,1061054000,23800,23800,23800,23800,0
|
|
20241029,101700,1061054000,23800,23850,23850,23750,10
|
|
20241029,101600,1060816000,23700,23750,23800,23700,1888
|
|
20241029,101500,1015985400,23750,23750,23800,23700,580
|
|
20241029,101400,1002210900,23750,23750,23750,23750,1
|
|
20241029,101300,1002187150,23750,23800,23800,23750,207
|
|
20241029,101200,997270550,23800,23800,23800,23800,0
|
|
20241029,101100,997270550,23800,23800,23800,23750,324
|
|
20241029,101000,989574600,23700,23750,23750,23700,1088
|
|
20241029,100900,963785800,23750,23750,23750,23750,101
|
|
20241029,100800,961387050,23750,23650,23750,23650,655
|
|
20241029,100700,945847300,23650,23650,23650,23650,1
|
|
20241029,100600,945823650,23650,23650,23700,23650,913
|
|
20241029,100500,924231150,23650,23700,23750,23600,1775
|
|
20241029,100400,882238750,23750,23750,23750,23700,573
|
|
20241029,100300,868655350,23700,23700,23750,23700,20
|
|
20241029,100200,868180950,23700,23700,23700,23700,7
|
|
20241029,100100,868015050,23750,23750,23750,23750,1
|
|
20241029,100000,867991300,23800,23800,23800,23800,859
|
|
20241029,095900,847547100,23800,23850,23900,23800,567
|
|
20241029,095800,834025550,23850,23850,23900,23850,264
|
|
20241029,095700,827728750,23850,23750,23900,23750,1200
|
|
20241029,095600,799135750,23750,23700,23750,23650,1782
|
|
20241029,095500,756907900,23750,23800,23800,23750,998
|
|
20241029,095400,733202750,23800,23800,23800,23750,485
|
|
20241029,095300,721660750,23850,23700,23850,23700,1382
|
|
20241029,095200,688775300,23700,23700,23750,23700,769
|
|
20241029,095100,670549500,23700,23650,23700,23600,731
|
|
20241029,095000,653250900,23600,23550,23600,23550,104
|
|
20241029,094900,650797000,23550,23550,23550,23550,281
|
|
20241029,094800,644179450,23500,23550,23550,23450,347
|
|
20241029,094700,636024900,23500,23550,23550,23500,15
|
|
20241029,094600,635672150,23500,23550,23550,23500,2846
|
|
20241029,094500,568757950,23600,23600,23600,23600,617
|
|
20241029,094400,554196750,23600,23600,23600,23600,98
|
|
20241029,094300,551883950,23600,23600,23600,23600,9
|
|
20241029,094200,551671550,23600,23650,23650,23600,109
|
|
20241029,094100,549099050,23600,23600,23650,23600,514
|
|
20241029,094000,536968600,23500,23550,23550,23500,194
|
|
20241029,093900,532399950,23550,23600,23600,23500,503
|
|
20241029,093800,520568350,23600,23550,23600,23550,23
|
|
20241029,093700,520026300,23600,23450,23600,23450,198
|
|
20241029,093600,515379350,23450,23450,23450,23450,0
|
|
20241029,093500,515379350,23450,23450,23450,23450,0
|
|
20241029,093400,515379350,23450,23450,23450,23400,643
|
|
20241029,093300,500319000,23400,23550,23550,23400,1978
|
|
20241029,093200,453870350,23550,23550,23550,23500,397
|
|
20241029,093100,444521050,23550,23550,23550,23550,287
|
|
20241029,093000,437762200,23550,23600,23650,23550,705
|
|
20241029,092900,421158550,23600,23600,23600,23600,308
|
|
20241029,092800,413889750,23600,23600,23600,23600,167
|
|
20241029,092700,409948550,23550,23550,23550,23550,302
|
|
20241029,092600,402836450,23600,23550,23600,23550,258
|
|
20241029,092500,396757950,23550,23600,23600,23550,842
|
|
20241029,092400,376928450,23600,23650,23650,23550,1988
|
|
20241029,092300,330035000,23650,23650,23650,23650,9
|
|
20241029,092200,329822150,23650,23700,23700,23650,1517
|
|
20241029,092100,293936900,23750,23750,23750,23750,150
|
|
20241029,092000,290374400,23700,23700,23700,23700,312
|
|
20241029,091900,282980000,23800,23700,23800,23700,68
|
|
20241029,091800,281367600,23700,23700,23700,23700,844
|
|
20241029,091700,261364800,23700,23700,23700,23700,75
|
|
20241029,091600,259587300,23750,23750,23800,23750,877
|
|
20241029,091500,238758500,23800,23800,23800,23800,233
|
|
20241029,091400,233213100,23800,23800,23850,23750,570
|
|
20241029,091300,219627900,23800,23750,23800,23750,132
|
|
20241029,091200,216487800,23800,23800,23800,23800,112
|
|
20241029,091100,213822200,23800,23800,23800,23800,227
|
|
20241029,091000,208419600,23800,23850,23850,23800,42
|
|
20241029,090900,207419700,23850,23850,23900,23850,3016
|
|
20241029,090800,135437500,23850,23800,23850,23800,377
|
|
20241029,090700,126461400,23900,23800,23900,23750,338
|
|
20241029,090600,118406900,23700,23700,23750,23650,794
|
|
20241029,090500,99610900,23700,23750,23750,23700,335
|
|
20241029,090400,91670050,23700,23750,23750,23700,611
|
|
20241029,090300,77183950,23800,23850,23850,23800,341
|
|
20241029,090200,69063050,23850,23700,23850,23700,373
|
|
20241029,090100,60193100,23700,23700,23750,23550,1142
|
|
20241029,090000,33183350,23750,23900,23900,23750,1341
|