679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,201600,360399700,23000,23000,23000,23000,124
|
|
20241030,201500,360399700,23000,23000,23000,23000,0
|
|
20241030,201400,360399700,23000,23000,23000,23000,0
|
|
20241030,201300,360399700,23000,23000,23000,23000,0
|
|
20241030,201200,360399700,23000,23000,23000,23000,0
|
|
20241030,201100,360399700,23000,23000,23000,23000,0
|
|
20241030,201000,360399700,23000,23000,23000,23000,0
|
|
20241030,200900,360399700,23000,23000,23000,23000,0
|
|
20241030,200800,360399700,23000,23000,23000,23000,0
|
|
20241030,200700,360399700,23000,23000,23000,23000,0
|
|
20241030,200600,360399700,23000,23000,23000,23000,0
|
|
20241030,200500,360399700,23000,23000,23000,23000,0
|
|
20241030,200400,360399700,23000,23000,23000,23000,0
|
|
20241030,200300,360399700,23000,23000,23000,23000,0
|
|
20241030,200200,360399700,23000,23000,23000,23000,0
|
|
20241030,200100,360399700,23000,23000,23000,23000,0
|
|
20241030,200000,360399700,23000,23000,23000,23000,0
|
|
20241030,195900,360399700,23000,23000,23000,23000,0
|
|
20241030,195800,360399700,23000,23000,23000,23000,0
|
|
20241030,195700,360399700,23000,23000,23000,23000,0
|
|
20241030,195600,360399700,23000,23000,23000,23000,0
|
|
20241030,195500,360399700,23000,23000,23000,23000,0
|
|
20241030,195400,360399700,23000,23000,23000,23000,0
|
|
20241030,195300,360399700,23000,23000,23000,23000,0
|
|
20241030,195200,360399700,23000,23000,23000,23000,0
|
|
20241030,195100,360399700,23000,23000,23000,23000,0
|
|
20241030,195000,360399700,23000,23000,23000,23000,0
|
|
20241030,194900,360399700,23000,23000,23000,23000,0
|
|
20241030,194800,360399700,23000,23000,23000,23000,0
|
|
20241030,194700,360399700,23000,23000,23000,23000,0
|
|
20241030,194600,360399700,23000,23000,23000,23000,124
|
|
20241030,194500,360399700,23000,23000,23000,23000,0
|
|
20241030,194400,360399700,23000,23000,23000,23000,0
|
|
20241030,194300,360399700,23000,23000,23000,23000,0
|
|
20241030,194200,360399700,23000,23000,23000,23000,0
|
|
20241030,194100,360399700,23000,23000,23000,23000,0
|
|
20241030,194000,360399700,23000,23000,23000,23000,0
|
|
20241030,193900,360399700,23000,23000,23000,23000,0
|
|
20241030,193800,360399700,23000,23000,23000,23000,0
|
|
20241030,193700,360399700,23000,23000,23000,23000,0
|
|
20241030,193600,360399700,23000,23000,23000,23000,0
|
|
20241030,193500,360399700,23000,23000,23000,23000,0
|
|
20241030,193400,360399700,23000,23000,23000,23000,0
|
|
20241030,193300,360399700,23000,23000,23000,23000,0
|
|
20241030,193200,360399700,23000,23000,23000,23000,0
|
|
20241030,193100,360399700,23000,23000,23000,23000,0
|
|
20241030,193000,360399700,23000,23000,23000,23000,0
|
|
20241030,192900,360399700,23000,23000,23000,23000,0
|
|
20241030,192800,360399700,23000,23000,23000,23000,0
|
|
20241030,192700,360399700,23000,23000,23000,23000,0
|
|
20241030,192600,360399700,23000,23000,23000,23000,0
|
|
20241030,192500,360399700,23000,23000,23000,23000,0
|
|
20241030,192400,360399700,23000,23000,23000,23000,0
|
|
20241030,192300,360399700,23000,23000,23000,23000,0
|
|
20241030,192200,360399700,23000,23000,23000,23000,0
|
|
20241030,192100,360399700,23000,23000,23000,23000,0
|
|
20241030,192000,360399700,23000,23000,23000,23000,0
|
|
20241030,191900,360399700,23000,23000,23000,23000,0
|
|
20241030,191800,360399700,23000,23000,23000,23000,0
|
|
20241030,191700,360399700,23000,23000,23000,23000,0
|
|
20241030,191600,360399700,23000,23000,23000,23000,124
|
|
20241030,191500,360399700,23000,23000,23000,23000,0
|
|
20241030,191400,360399700,23000,23000,23000,23000,0
|
|
20241030,191300,360399700,23000,23000,23000,23000,0
|
|
20241030,191200,360399700,23000,23000,23000,23000,0
|
|
20241030,191100,360399700,23000,23000,23000,23000,0
|
|
20241030,191000,360399700,23000,23000,23000,23000,0
|
|
20241030,190900,360399700,23000,23000,23000,23000,0
|
|
20241030,190800,360399700,23000,23000,23000,23000,0
|
|
20241030,190700,360399700,23000,23000,23000,23000,0
|
|
20241030,190600,360399700,23000,23000,23000,23000,0
|
|
20241030,190500,360399700,23000,23000,23000,23000,0
|
|
20241030,190400,360399700,23000,23000,23000,23000,0
|
|
20241030,190300,360399700,23000,23000,23000,23000,0
|
|
20241030,190200,360399700,23000,23000,23000,23000,0
|
|
20241030,190100,360399700,23000,23000,23000,23000,0
|
|
20241030,190000,360399700,23000,23000,23000,23000,0
|
|
20241030,185900,360399700,23000,23000,23000,23000,0
|
|
20241030,185800,360399700,23000,23000,23000,23000,0
|
|
20241030,185700,360399700,23000,23000,23000,23000,0
|
|
20241030,185600,360399700,23000,23000,23000,23000,0
|
|
20241030,185500,360399700,23000,23000,23000,23000,0
|
|
20241030,185400,360399700,23000,23000,23000,23000,0
|
|
20241030,185300,360399700,23000,23000,23000,23000,0
|
|
20241030,185200,360399700,23000,23000,23000,23000,0
|
|
20241030,185100,360399700,23000,23000,23000,23000,0
|
|
20241030,185000,360399700,23000,23000,23000,23000,0
|
|
20241030,184900,360399700,23000,23000,23000,23000,0
|
|
20241030,184800,360399700,23000,23000,23000,23000,0
|
|
20241030,184700,360399700,23000,23000,23000,23000,0
|
|
20241030,184600,360399700,23000,23000,23000,23000,124
|
|
20241030,184500,360399700,23000,23000,23000,23000,0
|
|
20241030,184400,360399700,23000,23000,23000,23000,0
|
|
20241030,184300,360399700,23000,23000,23000,23000,0
|
|
20241030,184200,360399700,23000,23000,23000,23000,0
|
|
20241030,184100,360399700,23000,23000,23000,23000,0
|
|
20241030,184000,360399700,23000,23000,23000,23000,0
|
|
20241030,183900,360399700,23000,23000,23000,23000,0
|
|
20241030,183800,360399700,23000,23000,23000,23000,0
|
|
20241030,183700,360399700,23000,23000,23000,23000,0
|
|
20241030,183600,360399700,23000,23000,23000,23000,0
|
|
20241030,183500,360399700,23000,23000,23000,23000,0
|
|
20241030,183400,360399700,23000,23000,23000,23000,0
|
|
20241030,183300,360399700,23000,23000,23000,23000,0
|
|
20241030,183200,360399700,23000,23000,23000,23000,0
|
|
20241030,183100,360399700,23000,23000,23000,23000,0
|
|
20241030,183000,360399700,23000,23000,23000,23000,0
|
|
20241030,182900,360399700,23000,23000,23000,23000,0
|
|
20241030,182800,360399700,23000,23000,23000,23000,0
|
|
20241030,182700,360399700,23000,23000,23000,23000,0
|
|
20241030,182600,360399700,23000,23000,23000,23000,0
|
|
20241030,182500,360399700,23000,23000,23000,23000,0
|
|
20241030,182400,360399700,23000,23000,23000,23000,0
|
|
20241030,182300,360399700,23000,23000,23000,23000,0
|
|
20241030,182200,360399700,23000,23000,23000,23000,0
|
|
20241030,182100,360399700,23000,23000,23000,23000,0
|
|
20241030,182000,360399700,23000,23000,23000,23000,0
|
|
20241030,181900,360399700,23000,23000,23000,23000,0
|
|
20241030,181800,360399700,23000,23000,23000,23000,0
|
|
20241030,181700,360399700,23000,23000,23000,23000,0
|
|
20241030,181600,360399700,23000,23000,23000,23000,124
|
|
20241030,181500,360399700,23000,23000,23000,23000,0
|
|
20241030,181400,360399700,23000,23000,23000,23000,0
|
|
20241030,181300,360399700,23000,23000,23000,23000,0
|
|
20241030,181200,360399700,23000,23000,23000,23000,0
|
|
20241030,181100,360399700,23000,23000,23000,23000,0
|
|
20241030,181000,360399700,23000,23000,23000,23000,0
|
|
20241030,180900,360399700,23000,23000,23000,23000,0
|
|
20241030,180800,360399700,23000,23000,23000,23000,0
|
|
20241030,180700,360399700,23000,23000,23000,23000,0
|
|
20241030,180600,360399700,23000,23000,23000,23000,0
|
|
20241030,180500,360399700,23000,23000,23000,23000,0
|
|
20241030,180400,360399700,23000,23000,23000,23000,0
|
|
20241030,180300,360399700,23000,23000,23000,23000,0
|
|
20241030,180200,360399700,23000,23000,23000,23000,0
|
|
20241030,180100,360399700,23000,23000,23000,23000,0
|
|
20241030,180000,360399700,23000,23000,23000,23000,0
|
|
20241030,175900,360399700,23000,23000,23000,23000,0
|
|
20241030,175800,360399700,23000,23000,23000,23000,0
|
|
20241030,175700,360399700,23000,23000,23000,23000,0
|
|
20241030,175600,360399700,23000,23000,23000,23000,0
|
|
20241030,175500,360399700,23000,23000,23000,23000,0
|
|
20241030,175400,360399700,23000,23000,23000,23000,0
|
|
20241030,175300,360399700,23000,23000,23000,23000,0
|
|
20241030,175200,360399700,23000,23000,23000,23000,0
|
|
20241030,175100,360399700,23000,23000,23000,23000,0
|
|
20241030,175000,360399700,23000,23000,23000,23000,0
|
|
20241030,174900,360399700,23000,23000,23000,23000,0
|
|
20241030,174800,360399700,23000,23000,23000,23000,0
|
|
20241030,174700,360399700,23000,23000,23000,23000,0
|
|
20241030,174600,360399700,23000,23000,23000,23000,124
|
|
20241030,174500,360399700,23000,23000,23000,23000,0
|
|
20241030,174400,360399700,23000,23000,23000,23000,0
|
|
20241030,174300,360399700,23000,23000,23000,23000,0
|
|
20241030,174200,360399700,23000,23000,23000,23000,0
|
|
20241030,174100,360399700,23000,23000,23000,23000,0
|
|
20241030,174000,360399700,23000,23000,23000,23000,0
|
|
20241030,173900,360399700,23000,23000,23000,23000,0
|
|
20241030,173800,360399700,23000,23000,23000,23000,0
|
|
20241030,173700,360399700,23000,23000,23000,23000,0
|
|
20241030,173600,360399700,23000,23000,23000,23000,0
|
|
20241030,173500,360399700,23000,23000,23000,23000,0
|
|
20241030,173400,360399700,23000,23000,23000,23000,0
|
|
20241030,173300,360399700,23000,23000,23000,23000,0
|
|
20241030,173200,360399700,23000,23000,23000,23000,0
|
|
20241030,173100,360399700,23000,23000,23000,23000,0
|
|
20241030,173000,360399700,23000,23000,23000,23000,0
|
|
20241030,172900,360399700,23000,23000,23000,23000,0
|
|
20241030,172800,360399700,23000,23000,23000,23000,0
|
|
20241030,172700,360399700,23000,23000,23000,23000,0
|
|
20241030,172600,360399700,23000,23000,23000,23000,0
|
|
20241030,172500,360399700,23000,23000,23000,23000,0
|
|
20241030,172400,360399700,23000,23000,23000,23000,0
|
|
20241030,172300,360399700,23000,23000,23000,23000,0
|
|
20241030,172200,360399700,23000,23000,23000,23000,0
|
|
20241030,172100,360399700,23000,23000,23000,23000,0
|
|
20241030,172000,360399700,23000,23000,23000,23000,0
|
|
20241030,171900,360399700,23000,23000,23000,23000,0
|
|
20241030,171800,360399700,23000,23000,23000,23000,0
|
|
20241030,171700,360399700,23000,23000,23000,23000,0
|
|
20241030,171600,360399700,23000,23000,23000,23000,124
|
|
20241030,171500,360399700,23000,23000,23000,23000,0
|
|
20241030,171400,360399700,23000,23000,23000,23000,0
|
|
20241030,171300,360399700,23000,23000,23000,23000,0
|
|
20241030,171200,360399700,23000,23000,23000,23000,0
|
|
20241030,171100,360399700,23000,23000,23000,23000,0
|
|
20241030,171000,360399700,23000,23000,23000,23000,0
|
|
20241030,170900,360399700,23000,23000,23000,23000,0
|
|
20241030,170800,360399700,23000,23000,23000,23000,0
|
|
20241030,170700,360399700,23000,23000,23000,23000,0
|
|
20241030,170600,360399700,23000,23000,23000,23000,0
|
|
20241030,170500,360399700,23000,23000,23000,23000,0
|
|
20241030,170400,360399700,23000,23000,23000,23000,0
|
|
20241030,170300,360399700,23000,23000,23000,23000,0
|
|
20241030,170200,360399700,23000,23000,23000,23000,0
|
|
20241030,170100,360399700,23000,23000,23000,23000,0
|
|
20241030,170000,360399700,23000,23000,23000,23000,0
|
|
20241030,165900,360399700,23000,23000,23000,23000,0
|
|
20241030,165800,360399700,23000,23000,23000,23000,0
|
|
20241030,165700,360399700,23000,23000,23000,23000,0
|
|
20241030,165600,360399700,23000,23000,23000,23000,0
|
|
20241030,165500,360399700,23000,23000,23000,23000,0
|
|
20241030,165400,360399700,23000,23000,23000,23000,0
|
|
20241030,165300,360399700,23000,23000,23000,23000,0
|
|
20241030,165200,360399700,23000,23000,23000,23000,0
|
|
20241030,165100,360399700,23000,23000,23000,23000,0
|
|
20241030,165000,360399700,23000,23000,23000,23000,0
|
|
20241030,164900,360399700,23000,23000,23000,23000,0
|
|
20241030,164800,360399700,23000,23000,23000,23000,0
|
|
20241030,164700,360399700,23000,23000,23000,23000,0
|
|
20241030,164600,360399700,23000,23000,23000,23000,124
|
|
20241030,164500,360399700,23000,23000,23000,23000,0
|
|
20241030,164400,360399700,23000,23000,23000,23000,0
|
|
20241030,164300,360399700,23000,23000,23000,23000,0
|
|
20241030,164200,360399700,23000,23000,23000,23000,0
|
|
20241030,164100,360399700,23000,23000,23000,23000,0
|
|
20241030,164000,360399700,23000,23000,23000,23000,0
|
|
20241030,163900,360399700,23000,23000,23000,23000,0
|
|
20241030,163800,360399700,23000,23000,23000,23000,0
|
|
20241030,163700,360399700,23000,23000,23000,23000,0
|
|
20241030,163600,360399700,23000,23000,23000,23000,0
|
|
20241030,163500,360399700,23000,23000,23000,23000,0
|
|
20241030,163400,360399700,23000,23000,23000,23000,0
|
|
20241030,163300,360399700,23000,23000,23000,23000,0
|
|
20241030,163200,360399700,23000,23000,23000,23000,0
|
|
20241030,163100,360399700,23000,23000,23000,23000,0
|
|
20241030,163000,360399700,23000,23000,23000,23000,0
|
|
20241030,162900,360399700,23000,23000,23000,23000,0
|
|
20241030,162800,360399700,23000,23000,23000,23000,0
|
|
20241030,162700,360399700,23000,23000,23000,23000,0
|
|
20241030,162600,360399700,23000,23000,23000,23000,0
|
|
20241030,162500,360399700,23000,23000,23000,23000,0
|
|
20241030,162400,360399700,23000,23000,23000,23000,0
|
|
20241030,162300,360399700,23000,23000,23000,23000,0
|
|
20241030,162200,360399700,23000,23000,23000,23000,0
|
|
20241030,162100,360399700,23000,23000,23000,23000,0
|
|
20241030,162000,360399700,23000,23000,23000,23000,0
|
|
20241030,161900,360399700,23000,23000,23000,23000,0
|
|
20241030,161800,360399700,23000,23000,23000,23000,0
|
|
20241030,161700,360399700,23000,23000,23000,23000,0
|
|
20241030,161600,360399700,23000,23000,23000,23000,124
|
|
20241030,161500,360399700,23000,23000,23000,23000,0
|
|
20241030,161400,360399700,23000,23000,23000,23000,0
|
|
20241030,161300,360399700,23000,23000,23000,23000,0
|
|
20241030,161200,360399700,23000,23000,23000,23000,0
|
|
20241030,161100,360399700,23000,23000,23000,23000,0
|
|
20241030,161000,360399700,23000,23000,23000,23000,0
|
|
20241030,160900,360399700,23000,23000,23000,23000,0
|
|
20241030,160800,360399700,23000,23000,23000,23000,0
|
|
20241030,160700,360399700,23000,23000,23000,23000,0
|
|
20241030,160600,360399700,23000,23000,23000,23000,0
|
|
20241030,160500,360399700,23000,23000,23000,23000,0
|
|
20241030,160400,360399700,23000,23000,23000,23000,0
|
|
20241030,160300,360399700,23000,23000,23000,23000,0
|
|
20241030,160200,360399700,23000,23000,23000,23000,0
|
|
20241030,160100,360399700,23000,23000,23000,23000,0
|
|
20241030,160000,360399700,23000,23000,23000,23000,0
|
|
20241030,155900,360399700,23000,23000,23000,23000,0
|
|
20241030,155800,360399700,23000,23000,23000,23000,0
|
|
20241030,155700,360399700,23000,23000,23000,23000,0
|
|
20241030,155600,360399700,23000,23000,23000,23000,0
|
|
20241030,155500,360399700,23000,23000,23000,23000,0
|
|
20241030,155400,360399700,23000,23000,23000,23000,0
|
|
20241030,155300,360399700,23000,23000,23000,23000,0
|
|
20241030,155200,360399700,23000,23000,23000,23000,0
|
|
20241030,155100,360399700,23000,23000,23000,23000,0
|
|
20241030,155000,360399700,23000,23000,23000,23000,0
|
|
20241030,154900,360399700,23000,23000,23000,23000,0
|
|
20241030,154800,360399700,23000,23000,23000,23000,0
|
|
20241030,154700,360399700,23000,23000,23000,23000,0
|
|
20241030,154600,360399700,23000,23000,23000,23000,124
|
|
20241030,154500,360399700,23000,23000,23000,23000,0
|
|
20241030,154400,360399700,23000,23000,23000,23000,0
|
|
20241030,154300,360399700,23000,23000,23000,23000,0
|
|
20241030,154200,360399700,23000,23000,23000,23000,0
|
|
20241030,154100,360399700,23000,23000,23000,23000,0
|
|
20241030,154000,360399700,23000,23000,23000,23000,0
|
|
20241030,153900,360399700,23000,23000,23000,23000,0
|
|
20241030,153800,360399700,23000,23000,23000,23000,0
|
|
20241030,153700,360399700,23000,23000,23000,23000,0
|
|
20241030,153600,360399700,23000,23000,23000,23000,0
|
|
20241030,153500,360399700,23000,23000,23000,23000,0
|
|
20241030,153400,360399700,23000,23000,23000,23000,0
|
|
20241030,153300,360399700,23000,23000,23000,23000,0
|
|
20241030,153200,360399700,23000,23000,23000,23000,0
|
|
20241030,153100,360399700,23000,23000,23000,23000,0
|
|
20241030,153000,360399700,23000,23000,23000,23000,124
|
|
20241030,152900,357547700,23050,23050,23050,23050,0
|
|
20241030,152800,357547700,23050,23050,23050,23050,0
|
|
20241030,152700,357547700,23050,23050,23050,23050,0
|
|
20241030,152600,357547700,23050,23050,23050,23050,0
|
|
20241030,152500,357547700,23050,23050,23050,23050,0
|
|
20241030,152400,357547700,23050,23050,23050,23050,0
|
|
20241030,152300,357547700,23050,23050,23050,23050,0
|
|
20241030,152200,357547700,23050,23050,23050,23050,0
|
|
20241030,152100,357547700,23050,23050,23050,23050,0
|
|
20241030,152000,357547700,23050,23050,23050,23050,0
|
|
20241030,151900,357547700,23050,22750,23050,22750,80
|
|
20241030,151800,355720150,22800,22850,22850,22800,7
|
|
20241030,151700,355560400,22900,22950,23000,22900,23
|
|
20241030,151600,355033150,22950,22950,23050,22900,162
|
|
20241030,151500,351308250,23100,23100,23100,23100,253
|
|
20241030,151400,345463950,23100,23100,23100,23100,1
|
|
20241030,151300,345440850,23000,23000,23000,23000,0
|
|
20241030,151200,345440850,23000,23000,23000,23000,81
|
|
20241030,151100,343577850,23000,23000,23000,23000,0
|
|
20241030,151000,343577850,23000,23000,23000,23000,19
|
|
20241030,150900,343140850,23000,22900,23000,22900,241
|
|
20241030,150800,337613250,23000,23000,23000,23000,251
|
|
20241030,150700,331840250,23100,23100,23100,23100,4
|
|
20241030,150600,331747850,23000,23000,23000,23000,0
|
|
20241030,150500,331747850,23000,23000,23000,23000,0
|
|
20241030,150400,331747850,23000,23000,23000,23000,10
|
|
20241030,150300,331517850,23050,23050,23050,23050,0
|
|
20241030,150200,331517850,23050,23050,23050,23050,173
|
|
20241030,150100,327530200,23000,23000,23000,23000,1
|
|
20241030,150000,327507200,23000,23000,23050,23000,105
|
|
20241030,145900,325092150,22950,22950,22950,22950,59
|
|
20241030,145800,323738100,22900,22900,22900,22900,22
|
|
20241030,145700,323234300,22800,22950,22950,22800,100
|
|
20241030,145600,320940050,22850,22900,22900,22850,144
|
|
20241030,145500,317647000,23100,23100,23100,23100,1359
|
|
20241030,145400,286254100,23100,23100,23100,23100,0
|
|
20241030,145300,286254100,23100,23100,23100,23100,0
|
|
20241030,145200,286254100,23100,23100,23100,23100,0
|
|
20241030,145100,286254100,23100,23100,23100,23100,0
|
|
20241030,145000,286254100,23100,23100,23100,23100,1
|
|
20241030,144900,286231000,23100,23100,23100,23100,0
|
|
20241030,144800,286231000,23100,23100,23100,23100,0
|
|
20241030,144700,286231000,23100,23100,23100,23100,1
|
|
20241030,144600,286207900,23150,23150,23150,23150,0
|
|
20241030,144500,286207900,23150,23150,23150,23150,2
|
|
20241030,144400,286161600,23150,23150,23150,23150,1
|
|
20241030,144300,286138450,23100,23100,23100,23100,0
|
|
20241030,144200,286138450,23100,23100,23100,23100,332
|
|
20241030,144100,278469250,22900,22900,22900,22900,100
|
|
20241030,144000,276179250,23150,23150,23150,23150,0
|
|
20241030,143900,276179250,23150,23150,23150,23150,0
|
|
20241030,143800,276179250,23150,23150,23150,23150,2
|
|
20241030,143700,276132950,23150,23150,23150,23150,2
|
|
20241030,143600,276086650,23150,23150,23150,23150,0
|
|
20241030,143500,276086650,23150,23050,23150,23050,116
|
|
20241030,143400,273408050,23050,23050,23050,23050,0
|
|
20241030,143300,273408050,23050,22950,23100,22950,425
|
|
20241030,143200,263612600,22950,22900,22950,22900,285
|
|
20241030,143100,257085900,22900,22900,22900,22900,3
|
|
20241030,143000,257017200,22950,22950,22950,22950,0
|
|
20241030,142900,257017200,22950,22950,22950,22950,0
|
|
20241030,142800,257017200,22950,22950,22950,22950,0
|
|
20241030,142700,257017200,22950,22950,22950,22950,0
|
|
20241030,142600,257017200,22950,22950,22950,22950,0
|
|
20241030,142500,257017200,22950,22950,22950,22950,95
|
|
20241030,142400,254836950,22950,22950,22950,22950,140
|
|
20241030,142300,251623950,23000,23000,23000,23000,0
|
|
20241030,142200,251623950,23000,22950,23000,22950,255
|
|
20241030,142100,245760700,22950,22900,22950,22900,202
|
|
20241030,142000,241133250,22900,22900,22900,22900,0
|
|
20241030,141900,241133250,22900,22900,22900,22900,0
|
|
20241030,141800,241133250,22900,22900,22900,22900,131
|
|
20241030,141700,238133350,22900,22900,22900,22900,0
|
|
20241030,141600,238133350,22900,22900,22900,22900,10
|
|
20241030,141500,237904350,22900,22900,22900,22900,92
|
|
20241030,141400,235797550,22850,22850,22850,22850,81
|
|
20241030,141300,233946700,22900,22900,22900,22900,1
|
|
20241030,141200,233923800,22850,22850,22850,22850,88
|
|
20241030,141100,231913000,22900,22900,22900,22900,0
|
|
20241030,141000,231913000,22900,22900,22900,22900,85
|
|
20241030,140900,229966500,22900,22900,22900,22900,173
|
|
20241030,140800,226004800,22900,22900,22900,22900,0
|
|
20241030,140700,226004800,22900,22800,22900,22800,283
|
|
20241030,140600,219550400,22900,22800,22900,22800,90
|
|
20241030,140500,217498300,22800,22800,22800,22800,1
|
|
20241030,140400,217475500,22750,22700,22750,22700,283
|
|
20241030,140300,211042700,22700,22700,22700,22700,0
|
|
20241030,140200,211042700,22700,22700,22700,22700,0
|
|
20241030,140100,211042700,22700,22600,22700,22600,22
|
|
20241030,140000,210545300,22600,22550,22600,22550,110
|
|
20241030,135900,208061700,22600,22600,22600,22600,0
|
|
20241030,135800,208061700,22600,22600,22600,22600,0
|
|
20241030,135700,208061700,22600,22600,22600,22450,1253
|
|
20241030,135600,179809550,22600,22700,22700,22600,691
|
|
20241030,135500,164163250,22650,22650,22650,22650,0
|
|
20241030,135400,164163250,22650,22650,22650,22650,0
|
|
20241030,135300,164163250,22650,22700,22700,22650,11
|
|
20241030,135200,163914050,22700,22700,22700,22700,0
|
|
20241030,135100,163914050,22700,22700,22700,22700,0
|
|
20241030,135000,163914050,22700,22700,22700,22700,79
|
|
20241030,134900,162120750,22750,22750,22750,22750,0
|
|
20241030,134800,162120750,22750,22750,22750,22750,0
|
|
20241030,134700,162120750,22750,22750,22750,22750,0
|
|
20241030,134600,162120750,22750,22750,22750,22750,5
|
|
20241030,134500,162007000,22750,22750,22750,22750,12
|
|
20241030,134400,161734000,22750,22750,22750,22750,0
|
|
20241030,134300,161734000,22750,22750,22750,22750,7
|
|
20241030,134200,161574750,22800,22800,22800,22800,0
|
|
20241030,134100,161574750,22800,22800,22800,22800,6
|
|
20241030,134000,161437950,22800,22800,22800,22800,0
|
|
20241030,133900,161437950,22800,22800,22800,22800,0
|
|
20241030,133800,161437950,22800,22800,22800,22800,1
|
|
20241030,133700,161415150,22800,22800,22800,22800,0
|
|
20241030,133600,161415150,22800,22800,22800,22800,0
|
|
20241030,133500,161415150,22800,22800,22800,22800,0
|
|
20241030,133400,161415150,22800,22800,22800,22800,0
|
|
20241030,133300,161415150,22800,22800,22800,22800,0
|
|
20241030,133200,161415150,22800,22800,22800,22800,0
|
|
20241030,133100,161415150,22800,22800,22800,22800,0
|
|
20241030,133000,161415150,22800,22800,22800,22800,2
|
|
20241030,132900,161369550,22800,22800,22800,22800,10
|
|
20241030,132800,161141550,22800,22800,22800,22800,0
|
|
20241030,132700,161141550,22800,22800,22800,22800,2
|
|
20241030,132600,161095950,22800,22800,22800,22800,0
|
|
20241030,132500,161095950,22800,22800,22800,22800,2
|
|
20241030,132400,161050350,22700,22700,22700,22700,0
|
|
20241030,132300,161050350,22700,22700,22700,22700,0
|
|
20241030,132200,161050350,22700,22700,22700,22700,0
|
|
20241030,132100,161050350,22700,22700,22700,22700,0
|
|
20241030,132000,161050350,22700,22700,22700,22700,0
|
|
20241030,131900,161050350,22700,22700,22700,22700,0
|
|
20241030,131800,161050350,22700,22700,22700,22700,0
|
|
20241030,131700,161050350,22700,22700,22700,22700,0
|
|
20241030,131600,161050350,22700,22700,22700,22700,0
|
|
20241030,131500,161050350,22700,22700,22700,22700,0
|
|
20241030,131400,161050350,22700,22700,22700,22700,0
|
|
20241030,131300,161050350,22700,22750,22750,22700,189
|
|
20241030,131200,156751150,22750,22750,22750,22750,0
|
|
20241030,131100,156751150,22750,22800,22800,22750,13
|
|
20241030,131000,156454800,22850,22850,22850,22850,0
|
|
20241030,130900,156454800,22850,22850,22850,22850,0
|
|
20241030,130800,156454800,22850,22850,22850,22850,1
|
|
20241030,130700,156431950,22800,22800,22800,22800,0
|
|
20241030,130600,156431950,22800,22800,22800,22800,0
|
|
20241030,130500,156431950,22800,22800,22800,22800,0
|
|
20241030,130400,156431950,22800,22800,22800,22800,0
|
|
20241030,130300,156431950,22800,22800,22800,22800,1
|
|
20241030,130200,156409150,22850,22850,22850,22850,0
|
|
20241030,130100,156409150,22850,22850,22850,22850,0
|
|
20241030,130000,156409150,22850,22850,22850,22850,1
|
|
20241030,125900,156386300,22850,22850,22850,22850,1
|
|
20241030,125800,156363450,22850,22850,22850,22850,0
|
|
20241030,125700,156363450,22850,22850,22850,22850,0
|
|
20241030,125600,156363450,22850,22850,22850,22850,0
|
|
20241030,125500,156363450,22850,22800,22850,22800,2
|
|
20241030,125400,156317800,22750,22750,22750,22750,28
|
|
20241030,125300,155680800,22750,22750,22750,22750,0
|
|
20241030,125200,155680800,22750,22750,22750,22750,0
|
|
20241030,125100,155680800,22750,22750,22750,22750,25
|
|
20241030,125000,155112050,22700,22750,22750,22700,3
|
|
20241030,124900,155043850,22750,22750,22750,22750,25
|
|
20241030,124800,154475100,22750,22750,22750,22750,0
|
|
20241030,124700,154475100,22750,22750,22750,22750,0
|
|
20241030,124600,154475100,22750,22750,22750,22750,42
|
|
20241030,124500,153519600,22850,22850,22850,22850,0
|
|
20241030,124400,153519600,22850,22850,22850,22850,10
|
|
20241030,124300,153291100,22850,22850,22850,22850,0
|
|
20241030,124200,153291100,22850,22850,22850,22850,0
|
|
20241030,124100,153291100,22850,22850,22850,22850,0
|
|
20241030,124000,153291100,22850,22850,22850,22850,0
|
|
20241030,123900,153291100,22850,22850,22850,22850,1
|
|
20241030,123800,153268250,22850,22850,22850,22850,0
|
|
20241030,123700,153268250,22850,22850,22850,22850,0
|
|
20241030,123600,153268250,22850,22850,22850,22850,0
|
|
20241030,123500,153268250,22850,22850,22850,22850,1
|
|
20241030,123400,153245400,22850,22850,22850,22850,0
|
|
20241030,123300,153245400,22850,22850,22850,22850,0
|
|
20241030,123200,153245400,22850,22850,22850,22850,31
|
|
20241030,123100,152537050,22700,22900,22900,22700,166
|
|
20241030,123000,148753800,22900,22900,22900,22900,0
|
|
20241030,122900,148753800,22900,22900,22900,22900,0
|
|
20241030,122800,148753800,22900,22900,22900,22900,1
|
|
20241030,122700,148730900,22900,22900,22900,22900,0
|
|
20241030,122600,148730900,22900,22900,22900,22900,0
|
|
20241030,122500,148730900,22900,22900,22900,22900,0
|
|
20241030,122400,148730900,22900,22900,22900,22900,0
|
|
20241030,122300,148730900,22900,22900,22900,22900,0
|
|
20241030,122200,148730900,22900,22900,22900,22900,0
|
|
20241030,122100,148730900,22900,22900,22900,22900,30
|
|
20241030,122000,148043900,22900,22900,22900,22900,30
|
|
20241030,121900,147356900,22900,22900,22900,22900,0
|
|
20241030,121800,147356900,22900,22900,22900,22900,0
|
|
20241030,121700,147356900,22900,22900,22900,22900,0
|
|
20241030,121600,147356900,22900,22900,22900,22900,1
|
|
20241030,121500,147334000,22850,22700,22850,22650,669
|
|
20241030,121400,132114650,22700,22700,22700,22700,199
|
|
20241030,121300,127597350,22700,22700,22700,22700,17
|
|
20241030,121200,127211450,22700,22850,22850,22700,139
|
|
20241030,121100,124056000,22700,22700,22700,22700,0
|
|
20241030,121000,124056000,22700,22700,22700,22700,0
|
|
20241030,120900,124056000,22700,22700,22700,22700,0
|
|
20241030,120800,124056000,22700,22700,22700,22700,0
|
|
20241030,120700,124056000,22700,22700,22700,22700,0
|
|
20241030,120600,124056000,22700,22850,22850,22700,483
|
|
20241030,120500,113056400,23000,23000,23000,23000,0
|
|
20241030,120400,113056400,23000,23000,23000,23000,1
|
|
20241030,120300,113033400,23000,23000,23000,23000,0
|
|
20241030,120200,113033400,23000,23000,23000,23000,20
|
|
20241030,120100,112573400,23050,23050,23050,23050,0
|
|
20241030,120000,112573400,23050,23050,23050,23050,0
|
|
20241030,115900,112573400,23050,23050,23050,23050,0
|
|
20241030,115800,112573400,23050,23050,23050,23050,1
|
|
20241030,115700,112550350,22850,22850,22850,22850,29
|
|
20241030,115600,111887700,22900,22900,22900,22900,0
|
|
20241030,115500,111887700,22900,22900,22900,22900,27
|
|
20241030,115400,111269400,22900,22900,22900,22900,110
|
|
20241030,115300,108750400,22950,22950,22950,22950,5
|
|
20241030,115200,108635650,23150,23150,23150,23150,0
|
|
20241030,115100,108635650,23150,23150,23150,23150,0
|
|
20241030,115000,108635650,23150,23150,23150,23150,0
|
|
20241030,114900,108635650,23150,23150,23150,23150,0
|
|
20241030,114800,108635650,23150,23150,23150,23150,0
|
|
20241030,114700,108635650,23150,23150,23150,23150,150
|
|
20241030,114600,105163150,22950,22950,22950,22950,0
|
|
20241030,114500,105163150,22950,23150,23150,22950,286
|
|
20241030,114400,98544850,23100,23100,23100,23100,121
|
|
20241030,114300,95749750,22850,22850,22850,22850,0
|
|
20241030,114200,95749750,22850,22900,22900,22850,14
|
|
20241030,114100,95429650,23150,22850,23150,22850,36
|
|
20241030,114000,94606750,22850,22850,22850,22850,27
|
|
20241030,113900,93989800,22850,22850,22850,22850,23
|
|
20241030,113800,93464250,22850,22850,22850,22850,191
|
|
20241030,113700,89099900,22850,23000,23000,22800,307
|
|
20241030,113600,82073700,23050,23050,23050,23050,0
|
|
20241030,113500,82073700,23050,23050,23050,23050,0
|
|
20241030,113400,82073700,23050,23050,23050,23050,0
|
|
20241030,113300,82073700,23050,23050,23050,23050,17
|
|
20241030,113200,81681850,23200,23200,23200,23200,0
|
|
20241030,113100,81681850,23200,23200,23200,23200,0
|
|
20241030,113000,81681850,23200,23200,23200,23200,1
|
|
20241030,112900,81658650,23100,23100,23100,23100,1
|
|
20241030,112800,81635550,23150,23150,23150,23150,0
|
|
20241030,112700,81635550,23150,23150,23150,23150,0
|
|
20241030,112600,81635550,23150,23150,23250,23150,212
|
|
20241030,112500,76726450,23100,23050,23100,23050,181
|
|
20241030,112400,72549900,23000,23000,23000,23000,270
|
|
20241030,112300,66339900,23000,23000,23000,23000,0
|
|
20241030,112200,66339900,23000,23000,23000,23000,44
|
|
20241030,112100,65327900,23050,23050,23050,23050,0
|
|
20241030,112000,65327900,23050,23050,23050,23050,0
|
|
20241030,111900,65327900,23050,23050,23050,23050,0
|
|
20241030,111800,65327900,23050,23050,23050,23050,36
|
|
20241030,111700,64498100,23050,23050,23050,23050,1
|
|
20241030,111600,64475050,23000,23000,23000,23000,1
|
|
20241030,111500,64452050,23050,23050,23050,23050,0
|
|
20241030,111400,64452050,23050,23050,23050,23050,0
|
|
20241030,111300,64452050,23050,23050,23050,23050,1
|
|
20241030,111200,64429000,23000,23000,23000,23000,2
|
|
20241030,111100,64383000,23000,23000,23000,23000,0
|
|
20241030,111000,64383000,23000,23000,23000,23000,0
|
|
20241030,110900,64383000,23000,23000,23000,23000,0
|
|
20241030,110800,64383000,23000,23000,23000,23000,0
|
|
20241030,110700,64383000,23000,23000,23000,23000,0
|
|
20241030,110600,64383000,23000,23000,23000,23000,0
|
|
20241030,110500,64383000,23000,23000,23000,23000,64
|
|
20241030,110400,62911000,23000,23000,23000,23000,0
|
|
20241030,110300,62911000,23000,23000,23000,23000,0
|
|
20241030,110200,62911000,23000,23000,23000,23000,0
|
|
20241030,110100,62911000,23000,23000,23000,23000,0
|
|
20241030,110000,62911000,23000,23000,23000,23000,0
|
|
20241030,105900,62911000,23000,23000,23000,23000,0
|
|
20241030,105800,62911000,23000,22900,23000,22900,167
|
|
20241030,105700,59086000,23000,23000,23000,23000,0
|
|
20241030,105600,59086000,23000,23000,23000,23000,0
|
|
20241030,105500,59086000,23000,23000,23000,23000,5
|
|
20241030,105400,58971000,23000,23000,23000,23000,0
|
|
20241030,105300,58971000,23000,23000,23000,23000,0
|
|
20241030,105200,58971000,23000,23000,23000,23000,0
|
|
20241030,105100,58971000,23000,22900,23000,22900,58
|
|
20241030,105000,57642700,23000,23000,23000,23000,0
|
|
20241030,104900,57642700,23000,23000,23000,23000,0
|
|
20241030,104800,57642700,23000,23000,23000,23000,0
|
|
20241030,104700,57642700,23000,23000,23000,23000,10
|
|
20241030,104600,57412700,23050,23050,23050,23050,0
|
|
20241030,104500,57412700,23050,23050,23050,23050,0
|
|
20241030,104400,57412700,23050,23050,23050,23050,1
|
|
20241030,104300,57389650,22900,22900,22900,22900,0
|
|
20241030,104200,57389650,22900,22900,22900,22900,0
|
|
20241030,104100,57389650,22900,22900,22900,22900,0
|
|
20241030,104000,57389650,22900,23000,23000,22900,110
|
|
20241030,103900,54869950,23050,23050,23050,23050,0
|
|
20241030,103800,54869950,23050,23050,23050,23050,5
|
|
20241030,103700,54754700,23050,23050,23050,23050,0
|
|
20241030,103600,54754700,23050,23050,23050,23050,0
|
|
20241030,103500,54754700,23050,23050,23050,23050,1
|
|
20241030,103400,54731650,23050,23050,23050,23050,0
|
|
20241030,103300,54731650,23050,23050,23050,23050,0
|
|
20241030,103200,54731650,23050,23050,23050,23050,0
|
|
20241030,103100,54731650,23050,23050,23050,23050,0
|
|
20241030,103000,54731650,23050,22950,23050,22950,101
|
|
20241030,102900,52413600,23150,23150,23150,23150,0
|
|
20241030,102800,52413600,23150,23150,23150,23150,0
|
|
20241030,102700,52413600,23150,23150,23150,23150,0
|
|
20241030,102600,52413600,23150,23150,23150,23150,0
|
|
20241030,102500,52413600,23150,23150,23150,23150,0
|
|
20241030,102400,52413600,23150,23150,23150,23150,0
|
|
20241030,102300,52413600,23150,23150,23150,23150,0
|
|
20241030,102200,52413600,23150,23150,23150,23150,0
|
|
20241030,102100,52413600,23150,23150,23150,23150,0
|
|
20241030,102000,52413600,23150,23150,23150,23150,1
|
|
20241030,101900,52390450,23150,23150,23150,23150,0
|
|
20241030,101800,52390450,23150,23150,23150,23150,0
|
|
20241030,101700,52390450,23150,23150,23150,23150,0
|
|
20241030,101600,52390450,23150,23150,23150,23150,0
|
|
20241030,101500,52390450,23150,23150,23150,23150,0
|
|
20241030,101400,52390450,23150,23150,23150,23150,0
|
|
20241030,101300,52390450,23150,23150,23150,23150,0
|
|
20241030,101200,52390450,23150,23050,23150,23050,101
|
|
20241030,101100,50062300,23050,23050,23050,23050,0
|
|
20241030,101000,50062300,23050,23050,23050,23050,0
|
|
20241030,100900,50062300,23050,23050,23050,23050,0
|
|
20241030,100800,50062300,23050,23050,23050,23050,0
|
|
20241030,100700,50062300,23050,23050,23050,23050,1
|
|
20241030,100600,50039250,22900,22900,22900,22900,0
|
|
20241030,100500,50039250,22900,22900,22900,22900,1
|
|
20241030,100400,50016350,23050,23000,23050,22900,104
|
|
20241030,100300,47626100,23050,23050,23050,23050,0
|
|
20241030,100200,47626100,23050,23050,23050,23050,0
|
|
20241030,100100,47626100,23050,23050,23050,23050,0
|
|
20241030,100000,47626100,23050,23050,23050,23050,0
|
|
20241030,095900,47626100,23050,23050,23050,23050,0
|
|
20241030,095800,47626100,23050,23050,23050,23050,0
|
|
20241030,095700,47626100,23050,23050,23050,23050,6
|
|
20241030,095600,47487800,23050,23050,23050,23050,0
|
|
20241030,095500,47487800,23050,23100,23100,23050,134
|
|
20241030,095400,44397150,23200,23200,23200,23200,0
|
|
20241030,095300,44397150,23200,23200,23200,23200,8
|
|
20241030,095200,44211550,23250,23250,23250,23250,1
|
|
20241030,095100,44188300,23150,23150,23150,23150,0
|
|
20241030,095000,44188300,23150,23150,23150,23150,45
|
|
20241030,094900,43146550,23200,23200,23200,23200,4
|
|
20241030,094800,43053750,23300,23300,23300,23300,1
|
|
20241030,094700,43030450,23300,23300,23300,23300,0
|
|
20241030,094600,43030450,23300,23300,23300,23300,0
|
|
20241030,094500,43030450,23300,23300,23300,23300,21
|
|
20241030,094400,42541150,23300,23300,23300,23300,3
|
|
20241030,094300,42471250,23300,23300,23300,23300,0
|
|
20241030,094200,42471250,23300,23300,23300,23300,3
|
|
20241030,094100,42401350,23300,23300,23300,23300,3
|
|
20241030,094000,42331450,23300,23300,23300,23300,1
|
|
20241030,093900,42308150,23300,23300,23300,23300,0
|
|
20241030,093800,42308150,23300,23300,23300,23300,0
|
|
20241030,093700,42308150,23300,23300,23300,23300,0
|
|
20241030,093600,42308150,23300,23300,23300,23300,43
|
|
20241030,093500,41306250,23300,23300,23300,23300,1
|
|
20241030,093400,41282950,23150,23150,23150,23150,1
|
|
20241030,093300,41259800,23150,23150,23150,23150,0
|
|
20241030,093200,41259800,23150,23300,23300,23150,200
|
|
20241030,093100,36628300,23300,23300,23300,23300,1
|
|
20241030,093000,36605000,23300,23300,23300,23300,2
|
|
20241030,092900,36558400,23300,23300,23300,23300,2
|
|
20241030,092800,36511800,23300,23300,23300,23300,5
|
|
20241030,092700,36395300,23300,23250,23300,23250,55
|
|
20241030,092600,35116300,23250,23250,23250,23250,0
|
|
20241030,092500,35116300,23250,23250,23250,23250,0
|
|
20241030,092400,35116300,23250,23250,23250,23250,0
|
|
20241030,092300,35116300,23250,23250,23250,23250,0
|
|
20241030,092200,35116300,23250,23250,23250,23250,34
|
|
20241030,092100,34325800,23250,23250,23250,23250,1
|
|
20241030,092000,34302550,23250,23200,23250,23200,46
|
|
20241030,091900,33234900,23200,23200,23200,23200,1
|
|
20241030,091800,33211700,23200,23150,23200,23150,615
|
|
20241030,091700,18973950,23050,23050,23050,23050,0
|
|
20241030,091600,18973950,23050,23050,23050,23050,0
|
|
20241030,091500,18973950,23050,23050,23050,23050,0
|
|
20241030,091400,18973950,23050,23050,23050,23050,5
|
|
20241030,091300,18858700,23050,23050,23050,23050,0
|
|
20241030,091200,18858700,23050,23050,23050,23050,0
|
|
20241030,091100,18858700,23050,23050,23050,23050,0
|
|
20241030,091000,18858700,23050,23150,23150,22950,231
|
|
20241030,090900,13537750,23150,23000,23150,23000,3
|
|
20241030,090800,13468450,23000,23200,23200,23000,327
|
|
20241030,090700,5947250,22950,23200,23200,22950,6
|
|
20241030,090600,5809300,23000,23000,23000,23000,0
|
|
20241030,090500,5809300,23000,23000,23000,23000,9
|
|
20241030,090400,5602300,23150,23150,23150,23150,226
|
|
20241030,090300,370400,23150,23150,23150,23150,0
|
|
20241030,090200,370400,23150,23150,23150,23150,1
|
|
20241030,090100,347250,23150,23150,23150,23150,0
|
|
20241030,090000,347250,23150,23150,23150,23150,15
|