701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203800,487104200,24000,24000,24000,24000,695
|
|
20231010,203700,487104200,24000,24000,24000,24000,0
|
|
20231010,203600,487104200,24000,24000,24000,24000,0
|
|
20231010,203500,487104200,24000,24000,24000,24000,0
|
|
20231010,203400,487104200,24000,24000,24000,24000,0
|
|
20231010,203300,487104200,24000,24000,24000,24000,0
|
|
20231010,203200,487104200,24000,24000,24000,24000,0
|
|
20231010,203100,487104200,24000,24000,24000,24000,0
|
|
20231010,203000,487104200,24000,24000,24000,24000,0
|
|
20231010,202900,487104200,24000,24000,24000,24000,0
|
|
20231010,202800,487104200,24000,24000,24000,24000,0
|
|
20231010,202700,487104200,24000,24000,24000,24000,0
|
|
20231010,202600,487104200,24000,24000,24000,24000,0
|
|
20231010,202500,487104200,24000,24000,24000,24000,0
|
|
20231010,202400,487104200,24000,24000,24000,24000,0
|
|
20231010,202300,487104200,24000,24000,24000,24000,0
|
|
20231010,202200,487104200,24000,24000,24000,24000,0
|
|
20231010,202100,487104200,24000,24000,24000,24000,0
|
|
20231010,202000,487104200,24000,24000,24000,24000,0
|
|
20231010,201900,487104200,24000,24000,24000,24000,0
|
|
20231010,201800,487104200,24000,24000,24000,24000,0
|
|
20231010,201700,487104200,24000,24000,24000,24000,0
|
|
20231010,201600,487104200,24000,24000,24000,24000,0
|
|
20231010,201500,487104200,24000,24000,24000,24000,0
|
|
20231010,201400,487104200,24000,24000,24000,24000,0
|
|
20231010,201300,487104200,24000,24000,24000,24000,0
|
|
20231010,201200,487104200,24000,24000,24000,24000,0
|
|
20231010,201100,487104200,24000,24000,24000,24000,0
|
|
20231010,201000,487104200,24000,24000,24000,24000,0
|
|
20231010,200900,487104200,24000,24000,24000,24000,0
|
|
20231010,200800,487104200,24000,24000,24000,24000,695
|
|
20231010,200700,487104200,24000,24000,24000,24000,0
|
|
20231010,200600,487104200,24000,24000,24000,24000,0
|
|
20231010,200500,487104200,24000,24000,24000,24000,0
|
|
20231010,200400,487104200,24000,24000,24000,24000,0
|
|
20231010,200300,487104200,24000,24000,24000,24000,0
|
|
20231010,200200,487104200,24000,24000,24000,24000,0
|
|
20231010,200100,487104200,24000,24000,24000,24000,0
|
|
20231010,200000,487104200,24000,24000,24000,24000,0
|
|
20231010,195900,487104200,24000,24000,24000,24000,0
|
|
20231010,195800,487104200,24000,24000,24000,24000,0
|
|
20231010,195700,487104200,24000,24000,24000,24000,0
|
|
20231010,195600,487104200,24000,24000,24000,24000,0
|
|
20231010,195500,487104200,24000,24000,24000,24000,0
|
|
20231010,195400,487104200,24000,24000,24000,24000,0
|
|
20231010,195300,487104200,24000,24000,24000,24000,0
|
|
20231010,195200,487104200,24000,24000,24000,24000,0
|
|
20231010,195100,487104200,24000,24000,24000,24000,0
|
|
20231010,195000,487104200,24000,24000,24000,24000,0
|
|
20231010,194900,487104200,24000,24000,24000,24000,0
|
|
20231010,194800,487104200,24000,24000,24000,24000,0
|
|
20231010,194700,487104200,24000,24000,24000,24000,0
|
|
20231010,194600,487104200,24000,24000,24000,24000,0
|
|
20231010,194500,487104200,24000,24000,24000,24000,0
|
|
20231010,194400,487104200,24000,24000,24000,24000,0
|
|
20231010,194300,487104200,24000,24000,24000,24000,0
|
|
20231010,194200,487104200,24000,24000,24000,24000,0
|
|
20231010,194100,487104200,24000,24000,24000,24000,0
|
|
20231010,194000,487104200,24000,24000,24000,24000,0
|
|
20231010,193900,487104200,24000,24000,24000,24000,0
|
|
20231010,193800,487104200,24000,24000,24000,24000,695
|
|
20231010,193700,487104200,24000,24000,24000,24000,0
|
|
20231010,193600,487104200,24000,24000,24000,24000,0
|
|
20231010,193500,487104200,24000,24000,24000,24000,0
|
|
20231010,193400,487104200,24000,24000,24000,24000,0
|
|
20231010,193300,487104200,24000,24000,24000,24000,0
|
|
20231010,193200,487104200,24000,24000,24000,24000,0
|
|
20231010,193100,487104200,24000,24000,24000,24000,0
|
|
20231010,193000,487104200,24000,24000,24000,24000,0
|
|
20231010,192900,487104200,24000,24000,24000,24000,0
|
|
20231010,192800,487104200,24000,24000,24000,24000,0
|
|
20231010,192700,487104200,24000,24000,24000,24000,0
|
|
20231010,192600,487104200,24000,24000,24000,24000,0
|
|
20231010,192500,487104200,24000,24000,24000,24000,0
|
|
20231010,192400,487104200,24000,24000,24000,24000,0
|
|
20231010,192300,487104200,24000,24000,24000,24000,0
|
|
20231010,192200,487104200,24000,24000,24000,24000,0
|
|
20231010,192100,487104200,24000,24000,24000,24000,0
|
|
20231010,192000,487104200,24000,24000,24000,24000,0
|
|
20231010,191900,487104200,24000,24000,24000,24000,0
|
|
20231010,191800,487104200,24000,24000,24000,24000,0
|
|
20231010,191700,487104200,24000,24000,24000,24000,0
|
|
20231010,191600,487104200,24000,24000,24000,24000,0
|
|
20231010,191500,487104200,24000,24000,24000,24000,0
|
|
20231010,191400,487104200,24000,24000,24000,24000,0
|
|
20231010,191300,487104200,24000,24000,24000,24000,0
|
|
20231010,191200,487104200,24000,24000,24000,24000,0
|
|
20231010,191100,487104200,24000,24000,24000,24000,0
|
|
20231010,191000,487104200,24000,24000,24000,24000,0
|
|
20231010,190900,487104200,24000,24000,24000,24000,0
|
|
20231010,190800,487104200,24000,24000,24000,24000,695
|
|
20231010,190700,487104200,24000,24000,24000,24000,0
|
|
20231010,190600,487104200,24000,24000,24000,24000,0
|
|
20231010,190500,487104200,24000,24000,24000,24000,0
|
|
20231010,190400,487104200,24000,24000,24000,24000,0
|
|
20231010,190300,487104200,24000,24000,24000,24000,0
|
|
20231010,190200,487104200,24000,24000,24000,24000,0
|
|
20231010,190100,487104200,24000,24000,24000,24000,0
|
|
20231010,190000,487104200,24000,24000,24000,24000,0
|
|
20231010,185900,487104200,24000,24000,24000,24000,0
|
|
20231010,185800,487104200,24000,24000,24000,24000,0
|
|
20231010,185700,487104200,24000,24000,24000,24000,0
|
|
20231010,185600,487104200,24000,24000,24000,24000,0
|
|
20231010,185500,487104200,24000,24000,24000,24000,0
|
|
20231010,185400,487104200,24000,24000,24000,24000,0
|
|
20231010,185300,487104200,24000,24000,24000,24000,0
|
|
20231010,185200,487104200,24000,24000,24000,24000,0
|
|
20231010,185100,487104200,24000,24000,24000,24000,0
|
|
20231010,185000,487104200,24000,24000,24000,24000,0
|
|
20231010,184900,487104200,24000,24000,24000,24000,0
|
|
20231010,184800,487104200,24000,24000,24000,24000,0
|
|
20231010,184700,487104200,24000,24000,24000,24000,0
|
|
20231010,184600,487104200,24000,24000,24000,24000,0
|
|
20231010,184500,487104200,24000,24000,24000,24000,0
|
|
20231010,184400,487104200,24000,24000,24000,24000,0
|
|
20231010,184300,487104200,24000,24000,24000,24000,0
|
|
20231010,184200,487104200,24000,24000,24000,24000,0
|
|
20231010,184100,487104200,24000,24000,24000,24000,0
|
|
20231010,184000,487104200,24000,24000,24000,24000,0
|
|
20231010,183900,487104200,24000,24000,24000,24000,0
|
|
20231010,183800,487104200,24000,24000,24000,24000,695
|
|
20231010,183700,487104200,24000,24000,24000,24000,0
|
|
20231010,183600,487104200,24000,24000,24000,24000,0
|
|
20231010,183500,487104200,24000,24000,24000,24000,0
|
|
20231010,183400,487104200,24000,24000,24000,24000,0
|
|
20231010,183300,487104200,24000,24000,24000,24000,0
|
|
20231010,183200,487104200,24000,24000,24000,24000,0
|
|
20231010,183100,487104200,24000,24000,24000,24000,0
|
|
20231010,183000,487104200,24000,24000,24000,24000,0
|
|
20231010,182900,487104200,24000,24000,24000,24000,0
|
|
20231010,182800,487104200,24000,24000,24000,24000,0
|
|
20231010,182700,487104200,24000,24000,24000,24000,0
|
|
20231010,182600,487104200,24000,24000,24000,24000,0
|
|
20231010,182500,487104200,24000,24000,24000,24000,0
|
|
20231010,182400,487104200,24000,24000,24000,24000,0
|
|
20231010,182300,487104200,24000,24000,24000,24000,0
|
|
20231010,182200,487104200,24000,24000,24000,24000,0
|
|
20231010,182100,487104200,24000,24000,24000,24000,0
|
|
20231010,182000,487104200,24000,24000,24000,24000,0
|
|
20231010,181900,487104200,24000,24000,24000,24000,0
|
|
20231010,181800,487104200,24000,24000,24000,24000,0
|
|
20231010,181700,487104200,24000,24000,24000,24000,0
|
|
20231010,181600,487104200,24000,24000,24000,24000,0
|
|
20231010,181500,487104200,24000,24000,24000,24000,0
|
|
20231010,181400,487104200,24000,24000,24000,24000,0
|
|
20231010,181300,487104200,24000,24000,24000,24000,0
|
|
20231010,181200,487104200,24000,24000,24000,24000,0
|
|
20231010,181100,487104200,24000,24000,24000,24000,0
|
|
20231010,181000,487104200,24000,24000,24000,24000,0
|
|
20231010,180900,487104200,24000,24000,24000,24000,0
|
|
20231010,180800,487104200,24000,24000,24000,24000,695
|
|
20231010,180700,487104200,24000,24000,24000,24000,0
|
|
20231010,180600,487104200,24000,24000,24000,24000,0
|
|
20231010,180500,487104200,24000,24000,24000,24000,0
|
|
20231010,180400,487104200,24000,24000,24000,24000,0
|
|
20231010,180300,487104200,24000,24000,24000,24000,0
|
|
20231010,180200,487104200,24000,24000,24000,24000,0
|
|
20231010,180100,487104200,24000,24000,24000,24000,0
|
|
20231010,180000,487104200,24000,24000,24000,24000,0
|
|
20231010,175900,487104200,24000,24000,24000,24000,0
|
|
20231010,175800,487104200,24000,24000,24000,24000,0
|
|
20231010,175700,487104200,24000,24000,24000,24000,0
|
|
20231010,175600,487104200,24000,24000,24000,24000,0
|
|
20231010,175500,487104200,24000,24000,24000,24000,0
|
|
20231010,175400,487104200,24000,24000,24000,24000,0
|
|
20231010,175300,487104200,24000,24000,24000,24000,0
|
|
20231010,175200,487104200,24000,24000,24000,24000,0
|
|
20231010,175100,487104200,24000,24000,24000,24000,0
|
|
20231010,175000,487104200,24000,24000,24000,24000,0
|
|
20231010,174900,487104200,24000,24000,24000,24000,0
|
|
20231010,174800,487104200,24000,24000,24000,24000,0
|
|
20231010,174700,487104200,24000,24000,24000,24000,0
|
|
20231010,174600,487104200,24000,24000,24000,24000,0
|
|
20231010,174500,487104200,24000,24000,24000,24000,0
|
|
20231010,174400,487104200,24000,24000,24000,24000,0
|
|
20231010,174300,487104200,24000,24000,24000,24000,0
|
|
20231010,174200,487104200,24000,24000,24000,24000,0
|
|
20231010,174100,487104200,24000,24000,24000,24000,0
|
|
20231010,174000,487104200,24000,24000,24000,24000,0
|
|
20231010,173900,487104200,24000,24000,24000,24000,0
|
|
20231010,173800,487104200,24000,24000,24000,24000,695
|
|
20231010,173700,487104200,24000,24000,24000,24000,0
|
|
20231010,173600,487104200,24000,24000,24000,24000,0
|
|
20231010,173500,487104200,24000,24000,24000,24000,0
|
|
20231010,173400,487104200,24000,24000,24000,24000,0
|
|
20231010,173300,487104200,24000,24000,24000,24000,0
|
|
20231010,173200,487104200,24000,24000,24000,24000,0
|
|
20231010,173100,487104200,24000,24000,24000,24000,0
|
|
20231010,173000,487104200,24000,24000,24000,24000,0
|
|
20231010,172900,487104200,24000,24000,24000,24000,0
|
|
20231010,172800,487104200,24000,24000,24000,24000,0
|
|
20231010,172700,487104200,24000,24000,24000,24000,0
|
|
20231010,172600,487104200,24000,24000,24000,24000,0
|
|
20231010,172500,487104200,24000,24000,24000,24000,0
|
|
20231010,172400,487104200,24000,24000,24000,24000,0
|
|
20231010,172300,487104200,24000,24000,24000,24000,0
|
|
20231010,172200,487104200,24000,24000,24000,24000,0
|
|
20231010,172100,487104200,24000,24000,24000,24000,0
|
|
20231010,172000,487104200,24000,24000,24000,24000,0
|
|
20231010,171900,487104200,24000,24000,24000,24000,0
|
|
20231010,171800,487104200,24000,24000,24000,24000,0
|
|
20231010,171700,487104200,24000,24000,24000,24000,0
|
|
20231010,171600,487104200,24000,24000,24000,24000,0
|
|
20231010,171500,487104200,24000,24000,24000,24000,0
|
|
20231010,171400,487104200,24000,24000,24000,24000,0
|
|
20231010,171300,487104200,24000,24000,24000,24000,0
|
|
20231010,171200,487104200,24000,24000,24000,24000,0
|
|
20231010,171100,487104200,24000,24000,24000,24000,0
|
|
20231010,171000,487104200,24000,24000,24000,24000,0
|
|
20231010,170900,487104200,24000,24000,24000,24000,0
|
|
20231010,170800,487104200,24000,24000,24000,24000,695
|
|
20231010,170700,487104200,24000,24000,24000,24000,0
|
|
20231010,170600,487104200,24000,24000,24000,24000,0
|
|
20231010,170500,487104200,24000,24000,24000,24000,0
|
|
20231010,170400,487104200,24000,24000,24000,24000,0
|
|
20231010,170300,487104200,24000,24000,24000,24000,0
|
|
20231010,170200,487104200,24000,24000,24000,24000,0
|
|
20231010,170100,487104200,24000,24000,24000,24000,0
|
|
20231010,170000,487104200,24000,24000,24000,24000,0
|
|
20231010,165900,487104200,24000,24000,24000,24000,0
|
|
20231010,165800,487104200,24000,24000,24000,24000,0
|
|
20231010,165700,487104200,24000,24000,24000,24000,0
|
|
20231010,165600,487104200,24000,24000,24000,24000,0
|
|
20231010,165500,487104200,24000,24000,24000,24000,0
|
|
20231010,165400,487104200,24000,24000,24000,24000,0
|
|
20231010,165300,487104200,24000,24000,24000,24000,0
|
|
20231010,165200,487104200,24000,24000,24000,24000,0
|
|
20231010,165100,487104200,24000,24000,24000,24000,0
|
|
20231010,165000,487104200,24000,24000,24000,24000,0
|
|
20231010,164900,487104200,24000,24000,24000,24000,0
|
|
20231010,164800,487104200,24000,24000,24000,24000,0
|
|
20231010,164700,487104200,24000,24000,24000,24000,0
|
|
20231010,164600,487104200,24000,24000,24000,24000,0
|
|
20231010,164500,487104200,24000,24000,24000,24000,0
|
|
20231010,164400,487104200,24000,24000,24000,24000,0
|
|
20231010,164300,487104200,24000,24000,24000,24000,0
|
|
20231010,164200,487104200,24000,24000,24000,24000,0
|
|
20231010,164100,487104200,24000,24000,24000,24000,0
|
|
20231010,164000,487104200,24000,24000,24000,24000,0
|
|
20231010,163900,487104200,24000,24000,24000,24000,0
|
|
20231010,163800,487104200,24000,24000,24000,24000,695
|
|
20231010,163700,487104200,24000,24000,24000,24000,0
|
|
20231010,163600,487104200,24000,24000,24000,24000,0
|
|
20231010,163500,487104200,24000,24000,24000,24000,0
|
|
20231010,163400,487104200,24000,24000,24000,24000,0
|
|
20231010,163300,487104200,24000,24000,24000,24000,0
|
|
20231010,163200,487104200,24000,24000,24000,24000,0
|
|
20231010,163100,487104200,24000,24000,24000,24000,0
|
|
20231010,163000,487104200,24000,24000,24000,24000,0
|
|
20231010,162900,487104200,24000,24000,24000,24000,0
|
|
20231010,162800,487104200,24000,24000,24000,24000,0
|
|
20231010,162700,487104200,24000,24000,24000,24000,0
|
|
20231010,162600,487104200,24000,24000,24000,24000,0
|
|
20231010,162500,487104200,24000,24000,24000,24000,0
|
|
20231010,162400,487104200,24000,24000,24000,24000,0
|
|
20231010,162300,487104200,24000,24000,24000,24000,0
|
|
20231010,162200,487104200,24000,24000,24000,24000,0
|
|
20231010,162100,487104200,24000,24000,24000,24000,0
|
|
20231010,162000,487104200,24000,24000,24000,24000,0
|
|
20231010,161900,487104200,24000,24000,24000,24000,0
|
|
20231010,161800,487104200,24000,24000,24000,24000,0
|
|
20231010,161700,487104200,24000,24000,24000,24000,0
|
|
20231010,161600,487104200,24000,24000,24000,24000,0
|
|
20231010,161500,487104200,24000,24000,24000,24000,0
|
|
20231010,161400,487104200,24000,24000,24000,24000,0
|
|
20231010,161300,487104200,24000,24000,24000,24000,0
|
|
20231010,161200,487104200,24000,24000,24000,24000,0
|
|
20231010,161100,487104200,24000,24000,24000,24000,0
|
|
20231010,161000,487104200,24000,24000,24000,24000,0
|
|
20231010,160900,487104200,24000,24000,24000,24000,0
|
|
20231010,160800,487104200,24000,24000,24000,24000,695
|
|
20231010,160700,487104200,24000,24000,24000,24000,0
|
|
20231010,160600,487104200,24000,24000,24000,24000,0
|
|
20231010,160500,487104200,24000,24000,24000,24000,0
|
|
20231010,160400,487104200,24000,24000,24000,24000,0
|
|
20231010,160300,487104200,24000,24000,24000,24000,0
|
|
20231010,160200,487104200,24000,24000,24000,24000,0
|
|
20231010,160100,487104200,24000,24000,24000,24000,0
|
|
20231010,160000,487104200,24000,24000,24000,24000,0
|
|
20231010,155900,487104200,24000,24000,24000,24000,0
|
|
20231010,155800,487104200,24000,24000,24000,24000,0
|
|
20231010,155700,487104200,24000,24000,24000,24000,0
|
|
20231010,155600,487104200,24000,24000,24000,24000,0
|
|
20231010,155500,487104200,24000,24000,24000,24000,0
|
|
20231010,155400,487104200,24000,24000,24000,24000,0
|
|
20231010,155300,487104200,24000,24000,24000,24000,0
|
|
20231010,155200,487104200,24000,24000,24000,24000,0
|
|
20231010,155100,487104200,24000,24000,24000,24000,0
|
|
20231010,155000,487104200,24000,24000,24000,24000,0
|
|
20231010,154900,487104200,24000,24000,24000,24000,0
|
|
20231010,154800,487104200,24000,24000,24000,24000,0
|
|
20231010,154700,487104200,24000,24000,24000,24000,0
|
|
20231010,154600,487104200,24000,24000,24000,24000,0
|
|
20231010,154500,487104200,24000,24000,24000,24000,0
|
|
20231010,154400,487104200,24000,24000,24000,24000,0
|
|
20231010,154300,487104200,24000,24000,24000,24000,0
|
|
20231010,154200,487104200,24000,24000,24000,24000,0
|
|
20231010,154100,487104200,24000,24000,24000,24000,0
|
|
20231010,154000,487104200,24000,24000,24000,24000,0
|
|
20231010,153900,487104200,24000,24000,24000,24000,0
|
|
20231010,153800,487104200,24000,24000,24000,24000,695
|
|
20231010,153700,487104200,24000,24000,24000,24000,0
|
|
20231010,153600,487104200,24000,24000,24000,24000,0
|
|
20231010,153500,487104200,24000,24000,24000,24000,0
|
|
20231010,153400,487104200,24000,24000,24000,24000,0
|
|
20231010,153300,487104200,24000,24000,24000,24000,0
|
|
20231010,153200,487104200,24000,24000,24000,24000,0
|
|
20231010,153100,487104200,24000,24000,24000,24000,0
|
|
20231010,153000,487104200,24000,24000,24000,24000,695
|
|
20231010,152900,470424200,24100,24100,24100,24100,0
|
|
20231010,152800,470424200,24100,24100,24100,24100,0
|
|
20231010,152700,470424200,24100,24100,24100,24100,0
|
|
20231010,152600,470424200,24100,24100,24100,24100,0
|
|
20231010,152500,470424200,24100,24100,24100,24100,0
|
|
20231010,152400,470424200,24100,24100,24100,24100,0
|
|
20231010,152300,470424200,24100,24100,24100,24100,0
|
|
20231010,152200,470424200,24100,24100,24100,24100,0
|
|
20231010,152100,470424200,24100,24100,24100,24100,0
|
|
20231010,152000,470424200,24100,24100,24100,24100,0
|
|
20231010,151900,470424200,24100,24000,24100,24000,60
|
|
20231010,151800,468983500,24050,24000,24050,24000,16
|
|
20231010,151700,468599450,24000,24000,24000,24000,8
|
|
20231010,151600,468407450,24100,24100,24100,24100,1
|
|
20231010,151500,468383350,24100,24050,24100,24050,37
|
|
20231010,151400,467491700,24000,24050,24050,24000,400
|
|
20231010,151300,457881700,24000,24000,24000,24000,0
|
|
20231010,151200,457881700,24000,24050,24050,24000,195
|
|
20231010,151100,453201500,24100,24100,24100,24100,10
|
|
20231010,151000,452960500,24000,24050,24050,24000,3
|
|
20231010,150900,452888400,24100,24100,24100,24100,1
|
|
20231010,150800,452864300,24050,24100,24100,24050,29
|
|
20231010,150700,452166500,24150,24150,24150,24150,0
|
|
20231010,150600,452166500,24150,24150,24150,24150,13
|
|
20231010,150500,451852550,24150,24050,24150,24050,5
|
|
20231010,150400,451732200,24050,24050,24050,24050,6
|
|
20231010,150300,451587900,24050,24000,24050,24000,6
|
|
20231010,150200,451443750,23950,23950,23950,23950,0
|
|
20231010,150100,451443750,23950,23950,23950,23950,0
|
|
20231010,150000,451443750,23950,24100,24150,23950,370
|
|
20231010,145900,442563900,24100,24100,24150,24050,28
|
|
20231010,145800,441888550,24100,24050,24100,24050,35
|
|
20231010,145700,441045300,24100,24100,24100,24050,29
|
|
20231010,145600,440346550,24100,24100,24100,24050,33
|
|
20231010,145500,439551600,24050,24100,24100,24050,31
|
|
20231010,145400,438804800,24100,24100,24100,24050,30
|
|
20231010,145300,438081950,24100,24050,24100,24050,82
|
|
20231010,145200,436106200,24050,24050,24050,24000,37
|
|
20231010,145100,435216450,24050,24000,24050,24000,35
|
|
20231010,145000,434375000,24050,24050,24050,24000,28
|
|
20231010,144900,433701750,24050,24050,24050,24000,38
|
|
20231010,144800,432788300,24050,24100,24100,24050,27
|
|
20231010,144700,432138450,24100,24050,24100,24000,105
|
|
20231010,144600,429613850,24100,24100,24100,24050,49
|
|
20231010,144500,428433200,24050,24100,24100,24050,31
|
|
20231010,144400,427686300,24050,24100,24100,24050,25
|
|
20231010,144300,427084100,24100,24100,24100,24050,45
|
|
20231010,144200,425999750,24100,24050,24100,24050,84
|
|
20231010,144100,423978300,24100,24100,24100,24050,102
|
|
20231010,144000,421523500,24050,24000,24050,24000,106
|
|
20231010,143900,418974900,24000,24000,24050,24000,56
|
|
20231010,143800,417629500,24000,24100,24100,24000,51
|
|
20231010,143700,416404200,24100,24000,24100,23950,47
|
|
20231010,143600,415274350,24000,24000,24050,23950,48
|
|
20231010,143500,414121450,24000,24000,24100,24000,52
|
|
20231010,143400,412872250,24050,24000,24100,24000,62
|
|
20231010,143300,411382200,24000,24000,24050,24000,64
|
|
20231010,143200,409845350,24050,24000,24050,23950,70
|
|
20231010,143100,408165650,24000,23950,24000,23950,62
|
|
20231010,143000,406679300,23950,23950,24000,23950,89
|
|
20231010,142900,404544300,23950,23950,24000,23950,40
|
|
20231010,142800,403585900,23950,24100,24100,23950,243
|
|
20231010,142700,397764250,24100,23950,24100,23950,289
|
|
20231010,142600,390806150,23950,23950,24000,23950,40
|
|
20231010,142500,389847750,23950,23950,24000,23950,30
|
|
20231010,142400,389129000,23950,23950,23950,23950,39
|
|
20231010,142300,388194950,23950,23950,24000,23950,32
|
|
20231010,142200,387428250,23950,23950,24000,23950,177
|
|
20231010,142100,383189000,23950,23950,23950,23950,27
|
|
20231010,142000,382542350,23950,23950,24000,23950,131
|
|
20231010,141900,379399800,24000,23950,24000,23950,5
|
|
20231010,141800,379280000,24000,24000,24000,24000,119
|
|
20231010,141700,376424000,24000,24000,24050,24000,346
|
|
20231010,141600,368119900,23950,24050,24050,23950,9
|
|
20231010,141500,367903900,24000,24050,24050,24000,1058
|
|
20231010,141400,342511650,24000,24000,24000,24000,240
|
|
20231010,141300,336751650,24100,24050,24100,24050,23
|
|
20231010,141200,336198350,24050,24000,24050,24000,6
|
|
20231010,141100,336054200,24050,24050,24050,24050,33
|
|
20231010,141000,335260550,24050,24050,24050,24050,0
|
|
20231010,140900,335260550,24050,24050,24050,24050,13
|
|
20231010,140800,334947900,24050,24050,24050,24050,7
|
|
20231010,140700,334779550,24050,24050,24050,24050,83
|
|
20231010,140600,332783400,24050,24050,24050,24000,49
|
|
20231010,140500,331606500,24050,24050,24050,24050,369
|
|
20231010,140400,322732050,24050,24100,24100,24050,159
|
|
20231010,140300,318908050,24100,24100,24100,24100,1
|
|
20231010,140200,318883950,24050,24050,24050,24050,100
|
|
20231010,140100,316478950,24050,24100,24100,24050,13
|
|
20231010,140000,316165800,24100,24100,24100,24100,10
|
|
20231010,135900,315924800,24100,24100,24100,24100,0
|
|
20231010,135800,315924800,24100,24050,24100,24050,31
|
|
20231010,135700,315177850,24100,24100,24100,24100,52
|
|
20231010,135600,313924650,24100,24100,24100,24100,0
|
|
20231010,135500,313924650,24100,24100,24100,24050,76
|
|
20231010,135400,312093200,24100,24100,24100,24100,2
|
|
20231010,135300,312045000,24100,24100,24100,24100,4
|
|
20231010,135200,311948600,24100,24100,24100,24100,153
|
|
20231010,135100,308261300,24100,24050,24100,24050,14
|
|
20231010,135000,307924050,24100,24100,24100,24100,1
|
|
20231010,134900,307899950,24100,24100,24100,24100,11
|
|
20231010,134800,307634850,24100,24100,24100,24100,103
|
|
20231010,134700,305152550,24100,24100,24100,24100,3
|
|
20231010,134600,305080250,24050,24050,24050,24050,0
|
|
20231010,134500,305080250,24050,24050,24050,24050,0
|
|
20231010,134400,305080250,24050,24050,24050,24050,3
|
|
20231010,134300,305008100,24050,24050,24050,24050,0
|
|
20231010,134200,305008100,24050,24050,24050,24050,0
|
|
20231010,134100,305008100,24050,24050,24050,24050,136
|
|
20231010,134000,301737300,24000,24000,24000,24000,2
|
|
20231010,133900,301689300,24050,24050,24050,24050,228
|
|
20231010,133800,296205900,24050,24050,24050,24050,4
|
|
20231010,133700,296109700,24050,24050,24050,24050,0
|
|
20231010,133600,296109700,24050,24050,24050,24050,13
|
|
20231010,133500,295797050,24100,24100,24100,24100,2
|
|
20231010,133400,295748850,24050,24050,24050,24050,3
|
|
20231010,133300,295676700,24100,24100,24100,24100,1
|
|
20231010,133200,295652600,24100,24100,24100,24100,6
|
|
20231010,133100,295508000,24100,24100,24100,24100,0
|
|
20231010,133000,295508000,24100,24100,24100,24100,53
|
|
20231010,132900,294230700,24100,24100,24100,24100,2
|
|
20231010,132800,294182500,24100,24100,24100,24100,30
|
|
20231010,132700,293459500,24100,24100,24100,24100,3
|
|
20231010,132600,293387200,24100,24100,24100,24100,0
|
|
20231010,132500,293387200,24100,24100,24100,24100,36
|
|
20231010,132400,292519600,24100,24100,24100,24100,106
|
|
20231010,132300,289965000,24100,24100,24100,24100,7
|
|
20231010,132200,289796300,24000,24100,24100,24000,410
|
|
20231010,132100,279930300,24100,24100,24100,24100,0
|
|
20231010,132000,279930300,24100,24100,24100,24100,3
|
|
20231010,131900,279858000,24150,24150,24150,24150,1
|
|
20231010,131800,279833850,24100,24100,24100,24100,0
|
|
20231010,131700,279833850,24100,24100,24100,24100,3
|
|
20231010,131600,279761550,24100,24100,24100,24100,1
|
|
20231010,131500,279737450,24100,24150,24150,24100,200
|
|
20231010,131400,274912200,24150,24150,24150,24150,219
|
|
20231010,131300,269623350,24200,24200,24200,24200,53
|
|
20231010,131200,268340750,24250,24250,24250,24250,50
|
|
20231010,131100,267128250,24200,24250,24250,24200,588
|
|
20231010,131000,252897150,24250,24250,24250,24250,60
|
|
20231010,130900,251442150,24250,24250,24250,24200,177
|
|
20231010,130800,247151050,24250,24250,24250,24250,169
|
|
20231010,130700,243052800,24250,24250,24250,24250,3
|
|
20231010,130600,242980050,24300,24300,24300,24300,3
|
|
20231010,130500,242907150,24250,24250,24250,24250,40
|
|
20231010,130400,241937150,24250,24250,24250,24250,0
|
|
20231010,130300,241937150,24250,24250,24250,24250,3
|
|
20231010,130200,241864400,24300,24300,24300,24300,4
|
|
20231010,130100,241767200,24300,24300,24300,24300,2
|
|
20231010,130000,241718600,24300,24300,24300,24300,4
|
|
20231010,125900,241621400,24300,24300,24300,24300,0
|
|
20231010,125800,241621400,24300,24300,24300,24300,370
|
|
20231010,125700,232630400,24300,24300,24300,24300,3
|
|
20231010,125600,232557500,24350,24350,24350,24350,50
|
|
20231010,125500,231340000,24350,24350,24350,24350,2
|
|
20231010,125400,231291300,24350,24350,24350,24350,0
|
|
20231010,125300,231291300,24350,24350,24350,24350,0
|
|
20231010,125200,231291300,24350,24350,24350,24350,0
|
|
20231010,125100,231291300,24350,24350,24350,24350,0
|
|
20231010,125000,231291300,24350,24350,24350,24350,657
|
|
20231010,124900,215293350,24400,24400,24400,24400,0
|
|
20231010,124800,215293350,24400,24400,24400,24400,0
|
|
20231010,124700,215293350,24400,24400,24400,24400,42
|
|
20231010,124600,214268550,24350,24400,24400,24350,4
|
|
20231010,124500,214171100,24450,24450,24450,24450,0
|
|
20231010,124400,214171100,24450,24400,24450,24400,51
|
|
20231010,124300,212926650,24400,24400,24400,24400,3
|
|
20231010,124200,212853450,24400,24400,24400,24400,0
|
|
20231010,124100,212853450,24400,24400,24400,24400,82
|
|
20231010,124000,210852650,24350,24350,24350,24350,0
|
|
20231010,123900,210852650,24350,24350,24350,24350,4
|
|
20231010,123800,210755250,24400,24400,24400,24400,2
|
|
20231010,123700,210706450,24400,24400,24400,24400,20
|
|
20231010,123600,210218450,24400,24400,24400,24400,7
|
|
20231010,123500,210047650,24400,24400,24400,24400,100
|
|
20231010,123400,207607650,24400,24400,24400,24400,1
|
|
20231010,123300,207583250,24350,24350,24350,24350,0
|
|
20231010,123200,207583250,24350,24400,24400,24350,5
|
|
20231010,123100,207461350,24400,24400,24400,24400,20
|
|
20231010,123000,206973350,24400,24400,24400,24400,0
|
|
20231010,122900,206973350,24400,24400,24450,24400,183
|
|
20231010,122800,202507100,24400,24400,24400,24400,1
|
|
20231010,122700,202482700,24400,24400,24400,24400,6
|
|
20231010,122600,202336300,24350,24350,24350,24350,3
|
|
20231010,122500,202263250,24350,24350,24350,24350,0
|
|
20231010,122400,202263250,24350,24350,24350,24350,100
|
|
20231010,122300,199828250,24400,24400,24400,24400,1
|
|
20231010,122200,199803850,24400,24400,24400,24400,500
|
|
20231010,122100,187603850,24400,24400,24400,24400,5
|
|
20231010,122000,187481850,24350,24350,24350,24350,0
|
|
20231010,121900,187481850,24350,24350,24350,24350,0
|
|
20231010,121800,187481850,24350,24350,24350,24350,300
|
|
20231010,121700,180176850,24350,24400,24400,24350,180
|
|
20231010,121600,175785500,24400,24400,24400,24400,0
|
|
20231010,121500,175785500,24400,24400,24400,24400,0
|
|
20231010,121400,175785500,24400,24400,24400,24400,4
|
|
20231010,121300,175687900,24450,24450,24450,24450,0
|
|
20231010,121200,175687900,24450,24450,24450,24450,480
|
|
20231010,121100,163951900,24450,24450,24450,24450,0
|
|
20231010,121000,163951900,24450,24450,24450,24450,0
|
|
20231010,120900,163951900,24450,24500,24500,24450,4
|
|
20231010,120800,163854050,24500,24500,24500,24500,8
|
|
20231010,120700,163658050,24500,24500,24500,24500,2
|
|
20231010,120600,163609050,24500,24500,24500,24500,3
|
|
20231010,120500,163535550,24450,24500,24500,24450,4
|
|
20231010,120400,163437700,24450,24450,24450,24450,0
|
|
20231010,120300,163437700,24450,24450,24450,24450,0
|
|
20231010,120200,163437700,24450,24450,24450,24450,3
|
|
20231010,120100,163364350,24500,24500,24500,24500,1
|
|
20231010,120000,163339850,24500,24500,24500,24500,2
|
|
20231010,115900,163290850,24500,24450,24500,24450,4
|
|
20231010,115800,163193000,24500,24500,24500,24500,51
|
|
20231010,115700,161943500,24500,24500,24500,24500,1
|
|
20231010,115600,161919000,24500,24500,24500,24500,12
|
|
20231010,115500,161625000,24450,24450,24450,24450,4
|
|
20231010,115400,161527200,24450,24450,24450,24450,0
|
|
20231010,115300,161527200,24450,24450,24450,24450,0
|
|
20231010,115200,161527200,24450,24450,24450,24450,6
|
|
20231010,115100,161380500,24500,24500,24500,24500,0
|
|
20231010,115000,161380500,24500,24500,24500,24500,0
|
|
20231010,114900,161380500,24500,24450,24500,24450,20
|
|
20231010,114800,160891000,24450,24500,24500,24450,4
|
|
20231010,114700,160793150,24500,24500,24500,24500,1
|
|
20231010,114600,160768650,24450,24450,24450,24450,0
|
|
20231010,114500,160768650,24450,24450,24450,24450,3
|
|
20231010,114400,160695300,24450,24450,24450,24450,0
|
|
20231010,114300,160695300,24450,24450,24450,24450,0
|
|
20231010,114200,160695300,24450,24450,24450,24450,0
|
|
20231010,114100,160695300,24450,24450,24450,24450,3
|
|
20231010,114000,160621950,24500,24500,24500,24500,0
|
|
20231010,113900,160621950,24500,24500,24500,24500,100
|
|
20231010,113800,158171950,24450,24450,24450,24450,3
|
|
20231010,113700,158098600,24450,24450,24450,24450,0
|
|
20231010,113600,158098600,24450,24450,24450,24450,1
|
|
20231010,113500,158074150,24450,24450,24500,24450,18
|
|
20231010,113400,157634000,24450,24450,24450,24450,5
|
|
20231010,113300,157511750,24500,24500,24500,24500,1
|
|
20231010,113200,157487250,24500,24500,24500,24500,20
|
|
20231010,113100,156997250,24450,24450,24450,24450,4
|
|
20231010,113000,156899450,24500,24500,24500,24500,0
|
|
20231010,112900,156899450,24500,24500,24500,24500,0
|
|
20231010,112800,156899450,24500,24500,24500,24500,0
|
|
20231010,112700,156899450,24500,24500,24500,24500,100
|
|
20231010,112600,154449450,24500,24500,24500,24500,0
|
|
20231010,112500,154449450,24500,24500,24500,24500,5
|
|
20231010,112400,154326950,24500,24500,24500,24500,235
|
|
20231010,112300,148569450,24550,24550,24550,24550,1
|
|
20231010,112200,148544900,24550,24550,24550,24550,645
|
|
20231010,112100,132710150,24550,24550,24550,24550,6
|
|
20231010,112000,132562850,24600,24600,24600,24600,2
|
|
20231010,111900,132513650,24600,24600,24600,24600,0
|
|
20231010,111800,132513650,24600,24600,24600,24600,0
|
|
20231010,111700,132513650,24600,24600,24600,24600,191
|
|
20231010,111600,127815050,24650,24650,24650,24600,208
|
|
20231010,111500,122697850,24600,24600,24600,24600,0
|
|
20231010,111400,122697850,24600,24600,24600,24600,103
|
|
20231010,111300,120164050,24600,24600,24600,24600,0
|
|
20231010,111200,120164050,24600,24600,24600,24600,0
|
|
20231010,111100,120164050,24600,24650,24650,24600,4
|
|
20231010,111000,120065600,24650,24650,24650,24650,100
|
|
20231010,110900,117600600,24600,24600,24600,24600,20
|
|
20231010,110800,117108600,24600,24600,24600,24600,0
|
|
20231010,110700,117108600,24600,24600,24600,24600,4
|
|
20231010,110600,117010200,24600,24600,24600,24600,0
|
|
20231010,110500,117010200,24600,24600,24600,24600,0
|
|
20231010,110400,117010200,24600,24600,24600,24600,3
|
|
20231010,110300,116936400,24600,24600,24600,24600,0
|
|
20231010,110200,116936400,24600,24600,24600,24600,0
|
|
20231010,110100,116936400,24600,24600,24600,24600,3
|
|
20231010,110000,116862600,24600,24600,24600,24600,0
|
|
20231010,105900,116862600,24600,24600,24600,24600,0
|
|
20231010,105800,116862600,24600,24600,24600,24600,0
|
|
20231010,105700,116862600,24600,24600,24600,24600,3
|
|
20231010,105600,116788800,24650,24650,24650,24650,0
|
|
20231010,105500,116788800,24650,24650,24650,24650,0
|
|
20231010,105400,116788800,24650,24650,24650,24650,52
|
|
20231010,105300,115507000,24650,24650,24650,24650,116
|
|
20231010,105200,112647600,24600,24600,24600,24600,29
|
|
20231010,105100,111934200,24600,24600,24600,24600,0
|
|
20231010,105000,111934200,24600,24600,24600,24600,3
|
|
20231010,104900,111860400,24650,24650,24650,24650,0
|
|
20231010,104800,111860400,24650,24650,24650,24650,12
|
|
20231010,104700,111564600,24650,24600,24650,24600,93
|
|
20231010,104600,109272300,24650,24650,24650,24650,1
|
|
20231010,104500,109247650,24600,24600,24600,24600,0
|
|
20231010,104400,109247650,24600,24600,24600,24600,20
|
|
20231010,104300,108755650,24550,24600,24600,24550,5
|
|
20231010,104200,108632850,24600,24600,24600,24600,19
|
|
20231010,104100,108165450,24550,24550,24600,24550,356
|
|
20231010,104000,99410650,24550,24550,24550,24550,3
|
|
20231010,103900,99337000,24600,24600,24600,24600,50
|
|
20231010,103800,98107000,24550,24550,24550,24550,0
|
|
20231010,103700,98107000,24550,24550,24550,24550,8
|
|
20231010,103600,97910600,24600,24600,24600,24600,5
|
|
20231010,103500,97787600,24600,24600,24600,24600,1
|
|
20231010,103400,97763000,24550,24550,24550,24550,1
|
|
20231010,103300,97738450,24550,24550,24550,24550,3
|
|
20231010,103200,97664800,24600,24600,24600,24600,100
|
|
20231010,103100,95204800,24550,24550,24550,24550,0
|
|
20231010,103000,95204800,24550,24550,24550,24550,3
|
|
20231010,102900,95131150,24550,24550,24550,24550,0
|
|
20231010,102800,95131150,24550,24550,24550,24550,139
|
|
20231010,102700,91718700,24550,24550,24550,24550,0
|
|
20231010,102600,91718700,24550,24550,24550,24550,101
|
|
20231010,102500,89239150,24550,24550,24550,24550,1
|
|
20231010,102400,89214600,24550,24550,24550,24550,1
|
|
20231010,102300,89190050,24550,24550,24550,24550,4
|
|
20231010,102200,89091850,24550,24550,24550,24550,0
|
|
20231010,102100,89091850,24550,24550,24550,24550,0
|
|
20231010,102000,89091850,24550,24550,24550,24550,3
|
|
20231010,101900,89018200,24600,24600,24600,24600,1
|
|
20231010,101800,88993600,24550,24550,24550,24550,0
|
|
20231010,101700,88993600,24550,24550,24550,24550,0
|
|
20231010,101600,88993600,24550,24550,24550,24550,122
|
|
20231010,101500,85998500,24550,24550,24550,24550,0
|
|
20231010,101400,85998500,24550,24550,24550,24550,1
|
|
20231010,101300,85973950,24500,24500,24500,24500,33
|
|
20231010,101200,85165450,24550,24550,24550,24550,1
|
|
20231010,101100,85140900,24550,24550,24550,24550,2
|
|
20231010,101000,85091800,24550,24550,24550,24500,40
|
|
20231010,100900,84110050,24550,24500,24550,24500,75
|
|
20231010,100800,82268950,24550,24550,24550,24550,92
|
|
20231010,100700,80010350,24550,24550,24550,24550,10
|
|
20231010,100600,79764850,24550,24550,24550,24550,3
|
|
20231010,100500,79691200,24550,24550,24550,24550,27
|
|
20231010,100400,79028350,24550,24550,24550,24550,0
|
|
20231010,100300,79028350,24550,24500,24550,24500,142
|
|
20231010,100200,75548750,24500,24550,24550,24500,13
|
|
20231010,100100,75229750,24500,24500,24500,24500,3
|
|
20231010,100000,75156250,24550,24550,24550,24550,0
|
|
20231010,095900,75156250,24550,24550,24550,24550,1
|
|
20231010,095800,75131700,24550,24550,24550,24550,39
|
|
20231010,095700,74174250,24550,24550,24600,24550,12
|
|
20231010,095600,73879600,24550,24550,24550,24550,144
|
|
20231010,095500,70344400,24550,24550,24550,24550,0
|
|
20231010,095400,70344400,24550,24550,24550,24550,0
|
|
20231010,095300,70344400,24550,24550,24550,24550,0
|
|
20231010,095200,70344400,24550,24550,24550,24550,13
|
|
20231010,095100,70025250,24550,24550,24550,24550,150
|
|
20231010,095000,66342750,24550,24550,24550,24550,0
|
|
20231010,094900,66342750,24550,24550,24550,24550,3
|
|
20231010,094800,66269100,24550,24550,24550,24550,0
|
|
20231010,094700,66269100,24550,24550,24550,24550,0
|
|
20231010,094600,66269100,24550,24550,24550,24550,20
|
|
20231010,094500,65778100,24550,24550,24550,24550,13
|
|
20231010,094400,65458950,24600,24600,24600,24600,0
|
|
20231010,094300,65458950,24600,24600,24600,24600,2
|
|
20231010,094200,65409750,24550,24550,24550,24550,3
|
|
20231010,094100,65336100,24550,24550,24550,24550,4
|
|
20231010,094000,65237900,24600,24600,24600,24600,2
|
|
20231010,093900,65188700,24550,24550,24550,24550,3
|
|
20231010,093800,65115050,24550,24600,24600,24550,200
|
|
20231010,093700,60201150,24600,24600,24600,24600,10
|
|
20231010,093600,59955150,24650,24650,24650,24650,0
|
|
20231010,093500,59955150,24650,24650,24650,24650,3
|
|
20231010,093400,59881200,24600,24600,24600,24600,64
|
|
20231010,093300,58306800,24600,24600,24600,24550,70
|
|
20231010,093200,56585400,24600,24600,24600,24600,1
|
|
20231010,093100,56560800,24600,24600,24600,24600,1
|
|
20231010,093000,56536200,24600,24600,24600,24600,0
|
|
20231010,092900,56536200,24600,24600,24600,24600,11
|
|
20231010,092800,56265600,24600,24600,24600,24600,5
|
|
20231010,092700,56142600,24600,24600,24600,24600,3
|
|
20231010,092600,56068800,24600,24600,24600,24600,14
|
|
20231010,092500,55724400,24600,24600,24600,24600,20
|
|
20231010,092400,55232400,24600,24600,24600,24600,0
|
|
20231010,092300,55232400,24600,24650,24650,24600,201
|
|
20231010,092200,50287750,24650,24650,24650,24650,0
|
|
20231010,092100,50287750,24650,24650,24650,24650,0
|
|
20231010,092000,50287750,24650,24650,24650,24650,0
|
|
20231010,091900,50287750,24650,24650,24650,24650,48
|
|
20231010,091800,49104550,24700,24700,24700,24700,24
|
|
20231010,091700,48511750,24700,24700,24700,24700,0
|
|
20231010,091600,48511750,24700,24700,24700,24700,0
|
|
20231010,091500,48511750,24700,24600,24700,24600,94
|
|
20231010,091400,46199250,24600,24600,24600,24600,0
|
|
20231010,091300,46199250,24600,24600,24600,24600,0
|
|
20231010,091200,46199250,24600,24600,24600,24600,1
|
|
20231010,091100,46174650,24600,24600,24600,24600,12
|
|
20231010,091000,45879450,24500,24550,24550,24500,189
|
|
20231010,090900,41240000,24500,24500,24500,24500,204
|
|
20231010,090800,36242000,24450,24450,24450,24450,0
|
|
20231010,090700,36242000,24450,24450,24450,24450,0
|
|
20231010,090600,36242000,24450,24550,24550,24350,1068
|
|
20231010,090500,10145150,24500,24600,24600,24500,143
|
|
20231010,090400,6638800,24650,24650,24650,24650,100
|
|
20231010,090300,4173800,24600,24600,24600,24600,0
|
|
20231010,090200,4173800,24600,24600,24600,24600,0
|
|
20231010,090100,4173800,24600,24600,24600,24600,24
|
|
20231010,090000,3583400,24500,24550,24550,24500,146
|