629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,192600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,192500,2965310250,20450,20450,20450,20450,0
|
|
20241030,192400,2965310250,20450,20450,20450,20450,0
|
|
20241030,192300,2965310250,20450,20450,20450,20450,0
|
|
20241030,192200,2965310250,20450,20450,20450,20450,0
|
|
20241030,192100,2965310250,20450,20450,20450,20450,0
|
|
20241030,192000,2965310250,20450,20450,20450,20450,0
|
|
20241030,191900,2965310250,20450,20450,20450,20450,0
|
|
20241030,191800,2965310250,20450,20450,20450,20450,0
|
|
20241030,191700,2965310250,20450,20450,20450,20450,0
|
|
20241030,191600,2965310250,20450,20450,20450,20450,0
|
|
20241030,191500,2965310250,20450,20450,20450,20450,0
|
|
20241030,191400,2965310250,20450,20450,20450,20450,0
|
|
20241030,191300,2965310250,20450,20450,20450,20450,0
|
|
20241030,191200,2965310250,20450,20450,20450,20450,0
|
|
20241030,191100,2965310250,20450,20450,20450,20450,0
|
|
20241030,191000,2965310250,20450,20450,20450,20450,0
|
|
20241030,190900,2965310250,20450,20450,20450,20450,0
|
|
20241030,190800,2965310250,20450,20450,20450,20450,0
|
|
20241030,190700,2965310250,20450,20450,20450,20450,0
|
|
20241030,190600,2965310250,20450,20450,20450,20450,0
|
|
20241030,190500,2965310250,20450,20450,20450,20450,0
|
|
20241030,190400,2965310250,20450,20450,20450,20450,0
|
|
20241030,190300,2965310250,20450,20450,20450,20450,0
|
|
20241030,190200,2965310250,20450,20450,20450,20450,0
|
|
20241030,190100,2965310250,20450,20450,20450,20450,0
|
|
20241030,190000,2965310250,20450,20450,20450,20450,0
|
|
20241030,185900,2965310250,20450,20450,20450,20450,0
|
|
20241030,185800,2965310250,20450,20450,20450,20450,0
|
|
20241030,185700,2965310250,20450,20450,20450,20450,0
|
|
20241030,185600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,185500,2965310250,20450,20450,20450,20450,0
|
|
20241030,185400,2965310250,20450,20450,20450,20450,0
|
|
20241030,185300,2965310250,20450,20450,20450,20450,0
|
|
20241030,185200,2965310250,20450,20450,20450,20450,0
|
|
20241030,185100,2965310250,20450,20450,20450,20450,0
|
|
20241030,185000,2965310250,20450,20450,20450,20450,0
|
|
20241030,184900,2965310250,20450,20450,20450,20450,0
|
|
20241030,184800,2965310250,20450,20450,20450,20450,0
|
|
20241030,184700,2965310250,20450,20450,20450,20450,0
|
|
20241030,184600,2965310250,20450,20450,20450,20450,0
|
|
20241030,184500,2965310250,20450,20450,20450,20450,0
|
|
20241030,184400,2965310250,20450,20450,20450,20450,0
|
|
20241030,184300,2965310250,20450,20450,20450,20450,0
|
|
20241030,184200,2965310250,20450,20450,20450,20450,0
|
|
20241030,184100,2965310250,20450,20450,20450,20450,0
|
|
20241030,184000,2965310250,20450,20450,20450,20450,0
|
|
20241030,183900,2965310250,20450,20450,20450,20450,0
|
|
20241030,183800,2965310250,20450,20450,20450,20450,0
|
|
20241030,183700,2965310250,20450,20450,20450,20450,0
|
|
20241030,183600,2965310250,20450,20450,20450,20450,0
|
|
20241030,183500,2965310250,20450,20450,20450,20450,0
|
|
20241030,183400,2965310250,20450,20450,20450,20450,0
|
|
20241030,183300,2965310250,20450,20450,20450,20450,0
|
|
20241030,183200,2965310250,20450,20450,20450,20450,0
|
|
20241030,183100,2965310250,20450,20450,20450,20450,0
|
|
20241030,183000,2965310250,20450,20450,20450,20450,0
|
|
20241030,182900,2965310250,20450,20450,20450,20450,0
|
|
20241030,182800,2965310250,20450,20450,20450,20450,0
|
|
20241030,182700,2965310250,20450,20450,20450,20450,0
|
|
20241030,182600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,182500,2965310250,20450,20450,20450,20450,0
|
|
20241030,182400,2965310250,20450,20450,20450,20450,0
|
|
20241030,182300,2965310250,20450,20450,20450,20450,0
|
|
20241030,182200,2965310250,20450,20450,20450,20450,0
|
|
20241030,182100,2965310250,20450,20450,20450,20450,0
|
|
20241030,182000,2965310250,20450,20450,20450,20450,0
|
|
20241030,181900,2965310250,20450,20450,20450,20450,0
|
|
20241030,181800,2965310250,20450,20450,20450,20450,0
|
|
20241030,181700,2965310250,20450,20450,20450,20450,0
|
|
20241030,181600,2965310250,20450,20450,20450,20450,0
|
|
20241030,181500,2965310250,20450,20450,20450,20450,0
|
|
20241030,181400,2965310250,20450,20450,20450,20450,0
|
|
20241030,181300,2965310250,20450,20450,20450,20450,0
|
|
20241030,181200,2965310250,20450,20450,20450,20450,0
|
|
20241030,181100,2965310250,20450,20450,20450,20450,0
|
|
20241030,181000,2965310250,20450,20450,20450,20450,0
|
|
20241030,180900,2965310250,20450,20450,20450,20450,0
|
|
20241030,180800,2965310250,20450,20450,20450,20450,0
|
|
20241030,180700,2965310250,20450,20450,20450,20450,0
|
|
20241030,180600,2965310250,20450,20450,20450,20450,0
|
|
20241030,180500,2965310250,20450,20450,20450,20450,0
|
|
20241030,180400,2965310250,20450,20450,20450,20450,0
|
|
20241030,180300,2965310250,20450,20450,20450,20450,0
|
|
20241030,180200,2965310250,20450,20450,20450,20450,0
|
|
20241030,180100,2965310250,20450,20450,20450,20450,0
|
|
20241030,180000,2965310250,20450,20450,20450,20450,0
|
|
20241030,175900,2965310250,20450,20450,20450,20450,0
|
|
20241030,175800,2965310250,20450,20450,20450,20450,0
|
|
20241030,175700,2965310250,20450,20450,20450,20450,0
|
|
20241030,175600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,175500,2965310250,20450,20450,20450,20450,0
|
|
20241030,175400,2965310250,20450,20450,20450,20450,0
|
|
20241030,175300,2965310250,20450,20450,20450,20450,0
|
|
20241030,175200,2965310250,20450,20450,20450,20450,0
|
|
20241030,175100,2965310250,20450,20450,20450,20450,0
|
|
20241030,175000,2965310250,20450,20450,20450,20450,0
|
|
20241030,174900,2965310250,20450,20450,20450,20450,0
|
|
20241030,174800,2965310250,20450,20450,20450,20450,0
|
|
20241030,174700,2965310250,20450,20450,20450,20450,0
|
|
20241030,174600,2965310250,20450,20450,20450,20450,0
|
|
20241030,174500,2965310250,20450,20450,20450,20450,0
|
|
20241030,174400,2965310250,20450,20450,20450,20450,0
|
|
20241030,174300,2965310250,20450,20450,20450,20450,0
|
|
20241030,174200,2965310250,20450,20450,20450,20450,0
|
|
20241030,174100,2965310250,20450,20450,20450,20450,0
|
|
20241030,174000,2965310250,20450,20450,20450,20450,0
|
|
20241030,173900,2965310250,20450,20450,20450,20450,0
|
|
20241030,173800,2965310250,20450,20450,20450,20450,0
|
|
20241030,173700,2965310250,20450,20450,20450,20450,0
|
|
20241030,173600,2965310250,20450,20450,20450,20450,0
|
|
20241030,173500,2965310250,20450,20450,20450,20450,0
|
|
20241030,173400,2965310250,20450,20450,20450,20450,0
|
|
20241030,173300,2965310250,20450,20450,20450,20450,0
|
|
20241030,173200,2965310250,20450,20450,20450,20450,0
|
|
20241030,173100,2965310250,20450,20450,20450,20450,0
|
|
20241030,173000,2965310250,20450,20450,20450,20450,0
|
|
20241030,172900,2965310250,20450,20450,20450,20450,0
|
|
20241030,172800,2965310250,20450,20450,20450,20450,0
|
|
20241030,172700,2965310250,20450,20450,20450,20450,0
|
|
20241030,172600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,172500,2965310250,20450,20450,20450,20450,0
|
|
20241030,172400,2965310250,20450,20450,20450,20450,0
|
|
20241030,172300,2965310250,20450,20450,20450,20450,0
|
|
20241030,172200,2965310250,20450,20450,20450,20450,0
|
|
20241030,172100,2965310250,20450,20450,20450,20450,0
|
|
20241030,172000,2965310250,20450,20450,20450,20450,0
|
|
20241030,171900,2965310250,20450,20450,20450,20450,0
|
|
20241030,171800,2965310250,20450,20450,20450,20450,0
|
|
20241030,171700,2965310250,20450,20450,20450,20450,0
|
|
20241030,171600,2965310250,20450,20450,20450,20450,0
|
|
20241030,171500,2965310250,20450,20450,20450,20450,0
|
|
20241030,171400,2965310250,20450,20450,20450,20450,0
|
|
20241030,171300,2965310250,20450,20450,20450,20450,0
|
|
20241030,171200,2965310250,20450,20450,20450,20450,0
|
|
20241030,171100,2965310250,20450,20450,20450,20450,0
|
|
20241030,171000,2965310250,20450,20450,20450,20450,0
|
|
20241030,170900,2965310250,20450,20450,20450,20450,0
|
|
20241030,170800,2965310250,20450,20450,20450,20450,0
|
|
20241030,170700,2965310250,20450,20450,20450,20450,0
|
|
20241030,170600,2965310250,20450,20450,20450,20450,0
|
|
20241030,170500,2965310250,20450,20450,20450,20450,0
|
|
20241030,170400,2965310250,20450,20450,20450,20450,0
|
|
20241030,170300,2965310250,20450,20450,20450,20450,0
|
|
20241030,170200,2965310250,20450,20450,20450,20450,0
|
|
20241030,170100,2965310250,20450,20450,20450,20450,0
|
|
20241030,170000,2965310250,20450,20450,20450,20450,0
|
|
20241030,165900,2965310250,20450,20450,20450,20450,0
|
|
20241030,165800,2965310250,20450,20450,20450,20450,0
|
|
20241030,165700,2965310250,20450,20450,20450,20450,0
|
|
20241030,165600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,165500,2965310250,20450,20450,20450,20450,0
|
|
20241030,165400,2965310250,20450,20450,20450,20450,0
|
|
20241030,165300,2965310250,20450,20450,20450,20450,0
|
|
20241030,165200,2965310250,20450,20450,20450,20450,0
|
|
20241030,165100,2965310250,20450,20450,20450,20450,0
|
|
20241030,165000,2965310250,20450,20450,20450,20450,0
|
|
20241030,164900,2965310250,20450,20450,20450,20450,0
|
|
20241030,164800,2965310250,20450,20450,20450,20450,0
|
|
20241030,164700,2965310250,20450,20450,20450,20450,0
|
|
20241030,164600,2965310250,20450,20450,20450,20450,0
|
|
20241030,164500,2965310250,20450,20450,20450,20450,0
|
|
20241030,164400,2965310250,20450,20450,20450,20450,0
|
|
20241030,164300,2965310250,20450,20450,20450,20450,0
|
|
20241030,164200,2965310250,20450,20450,20450,20450,0
|
|
20241030,164100,2965310250,20450,20450,20450,20450,0
|
|
20241030,164000,2965310250,20450,20450,20450,20450,0
|
|
20241030,163900,2965310250,20450,20450,20450,20450,0
|
|
20241030,163800,2965310250,20450,20450,20450,20450,0
|
|
20241030,163700,2965310250,20450,20450,20450,20450,0
|
|
20241030,163600,2965310250,20450,20450,20450,20450,0
|
|
20241030,163500,2965310250,20450,20450,20450,20450,0
|
|
20241030,163400,2965310250,20450,20450,20450,20450,0
|
|
20241030,163300,2965310250,20450,20450,20450,20450,0
|
|
20241030,163200,2965310250,20450,20450,20450,20450,0
|
|
20241030,163100,2965310250,20450,20450,20450,20450,0
|
|
20241030,163000,2965310250,20450,20450,20450,20450,0
|
|
20241030,162900,2965310250,20450,20450,20450,20450,0
|
|
20241030,162800,2965310250,20450,20450,20450,20450,0
|
|
20241030,162700,2965310250,20450,20450,20450,20450,0
|
|
20241030,162600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,162500,2965310250,20450,20450,20450,20450,0
|
|
20241030,162400,2965310250,20450,20450,20450,20450,0
|
|
20241030,162300,2965310250,20450,20450,20450,20450,0
|
|
20241030,162200,2965310250,20450,20450,20450,20450,0
|
|
20241030,162100,2965310250,20450,20450,20450,20450,0
|
|
20241030,162000,2965310250,20450,20450,20450,20450,0
|
|
20241030,161900,2965310250,20450,20450,20450,20450,0
|
|
20241030,161800,2965310250,20450,20450,20450,20450,0
|
|
20241030,161700,2965310250,20450,20450,20450,20450,0
|
|
20241030,161600,2965310250,20450,20450,20450,20450,0
|
|
20241030,161500,2965310250,20450,20450,20450,20450,0
|
|
20241030,161400,2965310250,20450,20450,20450,20450,0
|
|
20241030,161300,2965310250,20450,20450,20450,20450,0
|
|
20241030,161200,2965310250,20450,20450,20450,20450,0
|
|
20241030,161100,2965310250,20450,20450,20450,20450,0
|
|
20241030,161000,2965310250,20450,20450,20450,20450,0
|
|
20241030,160900,2965310250,20450,20450,20450,20450,0
|
|
20241030,160800,2965310250,20450,20450,20450,20450,0
|
|
20241030,160700,2965310250,20450,20450,20450,20450,0
|
|
20241030,160600,2965310250,20450,20450,20450,20450,0
|
|
20241030,160500,2965310250,20450,20450,20450,20450,0
|
|
20241030,160400,2965310250,20450,20450,20450,20450,0
|
|
20241030,160300,2965310250,20450,20450,20450,20450,0
|
|
20241030,160200,2965310250,20450,20450,20450,20450,0
|
|
20241030,160100,2965310250,20450,20450,20450,20450,0
|
|
20241030,160000,2965310250,20450,20450,20450,20450,0
|
|
20241030,155900,2965310250,20450,20450,20450,20450,0
|
|
20241030,155800,2965310250,20450,20450,20450,20450,0
|
|
20241030,155700,2965310250,20450,20450,20450,20450,0
|
|
20241030,155600,2965310250,20450,20450,20450,20450,1985
|
|
20241030,155500,2965310250,20450,20450,20450,20450,0
|
|
20241030,155400,2965310250,20450,20450,20450,20450,0
|
|
20241030,155300,2965310250,20450,20450,20450,20450,0
|
|
20241030,155200,2965310250,20450,20450,20450,20450,0
|
|
20241030,155100,2965310250,20450,20450,20450,20450,0
|
|
20241030,155000,2965310250,20450,20450,20450,20450,0
|
|
20241030,154900,2965310250,20450,20450,20450,20450,0
|
|
20241030,154800,2965310250,20450,20450,20450,20450,0
|
|
20241030,154700,2965310250,20450,20450,20450,20450,0
|
|
20241030,154600,2965310250,20450,20450,20450,20450,0
|
|
20241030,154500,2965310250,20450,20450,20450,20450,0
|
|
20241030,154400,2965310250,20450,20450,20450,20450,0
|
|
20241030,154300,2965310250,20450,20450,20450,20450,0
|
|
20241030,154200,2965310250,20450,20450,20450,20450,0
|
|
20241030,154100,2965310250,20450,20450,20450,20450,0
|
|
20241030,154000,2965310250,20450,20450,20450,20450,0
|
|
20241030,153900,2965310250,20450,20450,20450,20450,0
|
|
20241030,153800,2965310250,20450,20450,20450,20450,0
|
|
20241030,153700,2965310250,20450,20450,20450,20450,0
|
|
20241030,153600,2965310250,20450,20450,20450,20450,0
|
|
20241030,153500,2965310250,20450,20450,20450,20450,0
|
|
20241030,153400,2965310250,20450,20450,20450,20450,0
|
|
20241030,153300,2965310250,20450,20450,20450,20450,0
|
|
20241030,153200,2965310250,20450,20450,20450,20450,0
|
|
20241030,153100,2965310250,20450,20450,20450,20450,0
|
|
20241030,153000,2965310250,20450,20450,20450,20450,1985
|
|
20241030,152900,2924717000,20500,20500,20500,20500,0
|
|
20241030,152800,2924717000,20500,20500,20500,20500,0
|
|
20241030,152700,2924717000,20500,20500,20500,20500,0
|
|
20241030,152600,2924717000,20500,20500,20500,20500,0
|
|
20241030,152500,2924717000,20500,20500,20500,20500,0
|
|
20241030,152400,2924717000,20500,20500,20500,20500,0
|
|
20241030,152300,2924717000,20500,20500,20500,20500,0
|
|
20241030,152200,2924717000,20500,20500,20500,20500,0
|
|
20241030,152100,2924717000,20500,20500,20500,20500,0
|
|
20241030,152000,2924717000,20500,20500,20500,20500,0
|
|
20241030,151900,2924717000,20500,20450,20500,20450,1332
|
|
20241030,151800,2897474650,20500,20500,20500,20500,2
|
|
20241030,151700,2897433650,20500,20500,20500,20450,1153
|
|
20241030,151600,2873801300,20500,20450,20500,20450,180
|
|
20241030,151500,2870117500,20500,20500,20500,20500,7
|
|
20241030,151400,2869974000,20450,20500,20500,20450,382
|
|
20241030,151300,2862143200,20500,20500,20500,20500,84
|
|
20241030,151200,2860421200,20500,20550,20550,20450,348
|
|
20241030,151100,2853302050,20550,20550,20550,20450,11
|
|
20241030,151000,2853076500,20500,20550,20550,20500,439
|
|
20241030,150900,2844076900,20500,20500,20550,20500,1011
|
|
20241030,150800,2823351050,20500,20500,20550,20500,185
|
|
20241030,150700,2819553050,20500,20500,20500,20500,171
|
|
20241030,150600,2816047550,20500,20450,20500,20450,390
|
|
20241030,150500,2808056450,20500,20500,20500,20450,191
|
|
20241030,150400,2804143250,20500,20450,20500,20450,219
|
|
20241030,150300,2799659400,20500,20450,20500,20450,673
|
|
20241030,150200,2785871850,20450,20450,20450,20450,106
|
|
20241030,150100,2783704150,20450,20450,20450,20450,41
|
|
20241030,150000,2782865700,20450,20450,20450,20450,52
|
|
20241030,145900,2781802300,20450,20450,20450,20450,7
|
|
20241030,145800,2781659150,20450,20450,20450,20450,77
|
|
20241030,145700,2780084500,20450,20450,20450,20450,236
|
|
20241030,145600,2775258300,20450,20500,20550,20450,363
|
|
20241030,145500,2767818700,20500,20500,20500,20500,278
|
|
20241030,145400,2762119700,20500,20500,20500,20500,437
|
|
20241030,145300,2753161200,20500,20400,20500,20400,1106
|
|
20241030,145200,2730492000,20400,20400,20400,20400,0
|
|
20241030,145100,2730492000,20400,20450,20450,20400,51
|
|
20241030,145000,2729451500,20450,20400,20450,20400,198
|
|
20241030,144900,2725404200,20400,20450,20450,20400,955
|
|
20241030,144800,2705889050,20450,20500,20500,20450,288
|
|
20241030,144700,2699999400,20450,20450,20450,20450,92
|
|
20241030,144600,2698118000,20450,20450,20450,20450,36
|
|
20241030,144500,2697381800,20450,20450,20450,20450,54
|
|
20241030,144400,2696277500,20450,20500,20500,20450,172
|
|
20241030,144300,2692757350,20550,20500,20550,20500,6
|
|
20241030,144200,2692634300,20550,20550,20550,20550,1
|
|
20241030,144100,2692613750,20550,20500,20550,20500,240
|
|
20241030,144000,2687686650,20500,20500,20500,20500,106
|
|
20241030,143900,2685513650,20450,20500,20500,20450,45
|
|
20241030,143800,2684592850,20500,20450,20500,20450,1121
|
|
20241030,143700,2661617000,20450,20450,20450,20450,105
|
|
20241030,143600,2659469750,20450,20450,20500,20450,168
|
|
20241030,143500,2656034100,20450,20450,20450,20450,97
|
|
20241030,143400,2654050450,20500,20500,20500,20500,142
|
|
20241030,143300,2651139450,20450,20450,20450,20450,56
|
|
20241030,143200,2649994250,20450,20450,20450,20450,37
|
|
20241030,143100,2649237600,20450,20500,20500,20450,179
|
|
20241030,143000,2645569950,20450,20450,20450,20450,39
|
|
20241030,142900,2644772400,20500,20500,20500,20500,318
|
|
20241030,142800,2638253400,20500,20500,20500,20500,282
|
|
20241030,142700,2632472400,20550,20450,20550,20450,193
|
|
20241030,142600,2628516400,20450,20450,20450,20450,47
|
|
20241030,142500,2627555250,20500,20500,20500,20500,102
|
|
20241030,142400,2625464250,20450,20450,20450,20450,36
|
|
20241030,142300,2624728050,20550,20450,20550,20450,185
|
|
20241030,142200,2620930500,20450,20500,20500,20450,1267
|
|
20241030,142100,2594959450,20550,20550,20550,20550,19
|
|
20241030,142000,2594569000,20500,20500,20550,20500,204
|
|
20241030,141900,2590379850,20500,20500,20500,20500,432
|
|
20241030,141800,2581523850,20450,20450,20450,20450,54
|
|
20241030,141700,2580419550,20450,20450,20450,20450,72
|
|
20241030,141600,2578947150,20450,20450,20500,20450,232
|
|
20241030,141500,2574195600,20450,20450,20450,20450,46
|
|
20241030,141400,2573254900,20450,20500,20500,20450,86
|
|
20241030,141300,2571493700,20450,20500,20550,20450,397
|
|
20241030,141200,2563357100,20450,20450,20450,20450,51
|
|
20241030,141100,2562314150,20450,20450,20450,20450,92
|
|
20241030,141000,2560432750,20500,20500,20500,20500,41
|
|
20241030,140900,2559592250,20400,20550,20550,20400,148
|
|
20241030,140800,2556551600,20400,20450,20500,20400,189
|
|
20241030,140700,2552683950,20450,20450,20450,20450,42
|
|
20241030,140600,2551825050,20550,20450,20550,20450,1941
|
|
20241030,140500,2512131500,20550,20400,20550,20400,2336
|
|
20241030,140400,2464443150,20500,20450,20500,20400,5788
|
|
20241030,140300,2346318850,20450,20500,20500,20450,9
|
|
20241030,140200,2346134600,20500,20450,20600,20450,790
|
|
20241030,140100,2329930700,20450,20450,20450,20450,33
|
|
20241030,140000,2329255850,20500,20500,20500,20500,898
|
|
20241030,135900,2310846850,20550,20550,20550,20550,0
|
|
20241030,135800,2310846850,20550,20500,20550,20500,149
|
|
20241030,135700,2307785200,20500,20500,20500,20500,22
|
|
20241030,135600,2307334200,20500,20500,20500,20500,0
|
|
20241030,135500,2307334200,20500,20550,20550,20500,610
|
|
20241030,135400,2294802250,20500,20500,20500,20450,427
|
|
20241030,135300,2286052300,20550,20550,20550,20550,100
|
|
20241030,135200,2283997300,20550,20550,20550,20550,83
|
|
20241030,135100,2282291650,20550,20550,20600,20500,2209
|
|
20241030,135000,2236985050,20550,20550,20550,20500,290
|
|
20241030,134900,2231027350,20500,20500,20500,20500,6
|
|
20241030,134800,2230904350,20500,20500,20500,20500,42
|
|
20241030,134700,2230043350,20600,20600,20600,20600,143
|
|
20241030,134600,2227097550,20500,20600,20600,20500,661
|
|
20241030,134500,2213487800,20650,20650,20650,20650,100
|
|
20241030,134400,2211422800,20650,20650,20650,20650,143
|
|
20241030,134300,2208469850,20650,20650,20650,20650,0
|
|
20241030,134200,2208469850,20650,20650,20650,20650,0
|
|
20241030,134100,2208469850,20650,20600,20650,20600,185
|
|
20241030,134000,2204649850,20650,20600,20650,20600,159
|
|
20241030,133900,2201367300,20650,20650,20650,20650,2
|
|
20241030,133800,2201326000,20700,20700,20700,20700,0
|
|
20241030,133700,2201326000,20700,20650,20700,20650,243
|
|
20241030,133600,2196301500,20650,20650,20650,20650,51
|
|
20241030,133500,2195248350,20650,20600,20650,20600,179
|
|
20241030,133400,2191560900,20650,20650,20650,20650,105
|
|
20241030,133300,2189392650,20650,20650,20650,20650,213
|
|
20241030,133200,2184994200,20600,20500,20650,20500,988
|
|
20241030,133100,2164645400,20550,20550,20550,20550,456
|
|
20241030,133000,2155274600,20550,20550,20550,20550,36
|
|
20241030,132900,2154534800,20550,20550,20600,20550,344
|
|
20241030,132800,2147458450,20550,20550,20550,20550,0
|
|
20241030,132700,2147458450,20550,20550,20550,20550,16
|
|
20241030,132600,2147129650,20600,20600,20600,20600,465
|
|
20241030,132500,2137550650,20550,20550,20600,20550,1270
|
|
20241030,132400,2111450750,20600,20600,20600,20600,3400
|
|
20241030,132300,2041410750,20600,20600,20600,20600,25
|
|
20241030,132200,2040895750,20650,20600,20650,20600,145
|
|
20241030,132100,2037901600,20600,20600,20600,20600,38
|
|
20241030,132000,2037118800,20650,20650,20650,20650,0
|
|
20241030,131900,2037118800,20650,20650,20650,20650,0
|
|
20241030,131800,2037118800,20650,20600,20650,20600,148
|
|
20241030,131700,2034062850,20600,20600,20600,20600,0
|
|
20241030,131600,2034062850,20600,20600,20600,20600,18
|
|
20241030,131500,2033692050,20650,20650,20650,20650,143
|
|
20241030,131400,2030739100,20650,20650,20650,20650,100
|
|
20241030,131300,2028674100,20650,20600,20650,20600,138
|
|
20241030,131200,2025829400,20600,20600,20600,20600,8
|
|
20241030,131100,2025664600,20650,20600,20650,20600,325
|
|
20241030,131000,2018953600,20600,20650,20650,20600,105
|
|
20241030,130900,2016785450,20650,20650,20650,20650,0
|
|
20241030,130800,2016785450,20650,20650,20650,20650,143
|
|
20241030,130700,2013832500,20600,20650,20650,20600,50
|
|
20241030,130600,2012802400,20650,20650,20650,20650,158
|
|
20241030,130500,2009539700,20600,20600,20600,20600,200
|
|
20241030,130400,2005419700,20650,20650,20650,20650,194
|
|
20241030,130300,2001413600,20650,20600,20650,20600,658
|
|
20241030,130200,1987843000,20600,20650,20650,20600,2296
|
|
20241030,130100,1940510600,20650,20650,20650,20650,15
|
|
20241030,130000,1940200850,20750,20700,20750,20650,222
|
|
20241030,125900,1935606450,20750,20750,20750,20750,0
|
|
20241030,125800,1935606450,20750,20750,20750,20750,100
|
|
20241030,125700,1933531450,20750,20700,20750,20700,643
|
|
20241030,125600,1920214200,20600,20600,20600,20600,0
|
|
20241030,125500,1920214200,20600,20700,20700,20600,15
|
|
20241030,125400,1919904200,20700,20700,20700,20700,127
|
|
20241030,125300,1917275300,20700,20700,20700,20700,193
|
|
20241030,125200,1913280200,20700,20600,20700,20600,48
|
|
20241030,125100,1912290400,20600,20600,20600,20600,0
|
|
20241030,125000,1912290400,20600,20700,20700,20600,148
|
|
20241030,124900,1909227300,20700,20700,20700,20700,0
|
|
20241030,124800,1909227300,20700,20700,20700,20700,0
|
|
20241030,124700,1909227300,20700,20700,20700,20700,0
|
|
20241030,124600,1909227300,20700,20650,20700,20650,444
|
|
20241030,124500,1900052100,20650,20650,20650,20650,8
|
|
20241030,124400,1899886900,20600,20600,20600,20600,6
|
|
20241030,124300,1899763300,20600,20600,20600,20600,88
|
|
20241030,124200,1897950500,20750,20700,20750,20700,143
|
|
20241030,124100,1894988500,20600,20600,20600,20600,1
|
|
20241030,124000,1894967900,20750,20750,20750,20750,1
|
|
20241030,123900,1894947150,20750,20600,20750,20600,183
|
|
20241030,123800,1891156400,20700,20700,20700,20700,100
|
|
20241030,123700,1889086400,20700,20650,20700,20600,315
|
|
20241030,123600,1882581600,20650,20700,20750,20650,2124
|
|
20241030,123500,1838645650,20750,20700,20750,20700,145
|
|
20241030,123400,1835637000,20700,20750,20750,20700,976
|
|
20241030,123300,1815410000,20750,20750,20750,20750,36
|
|
20241030,123200,1814663000,20750,20800,20800,20750,148
|
|
20241030,123100,1811584850,20750,20750,20750,20750,6
|
|
20241030,123000,1811460350,20750,20750,20750,20750,25
|
|
20241030,122900,1810941600,20800,20800,20800,20800,0
|
|
20241030,122800,1810941600,20800,20750,20800,20750,280
|
|
20241030,122700,1805119400,20750,20700,20750,20700,396
|
|
20241030,122600,1796902650,20750,20750,20750,20750,200
|
|
20241030,122500,1792752650,20750,20750,20750,20750,509
|
|
20241030,122400,1782190900,20800,20750,20800,20750,145
|
|
20241030,122300,1779175000,20750,20750,20750,20750,569
|
|
20241030,122200,1767368250,20750,20700,20750,20700,153
|
|
20241030,122100,1764194300,20800,20800,20800,20800,148
|
|
20241030,122000,1761115900,20700,20700,20700,20700,2
|
|
20241030,121900,1761074500,20700,20700,20700,20700,80
|
|
20241030,121800,1759418500,20700,20700,20700,20700,1
|
|
20241030,121700,1759397800,20800,20800,20800,20800,143
|
|
20241030,121600,1756423400,20700,20700,20700,20700,16
|
|
20241030,121500,1756092200,20800,20800,20800,20800,155
|
|
20241030,121400,1752868200,20800,20750,20800,20750,243
|
|
20241030,121300,1747817950,20750,20700,20750,20700,99
|
|
20241030,121200,1745766150,20700,20750,20750,20700,134
|
|
20241030,121100,1742985700,20700,20700,20700,20700,0
|
|
20241030,121000,1742985700,20700,20750,20750,20700,293
|
|
20241030,120900,1736906200,20700,20750,20750,20700,112
|
|
20241030,120800,1734582300,20650,20650,20650,20650,20
|
|
20241030,120700,1734169300,20750,20750,20750,20700,221
|
|
20241030,120600,1729589100,20750,20650,20750,20650,448
|
|
20241030,120500,1720313600,20650,20650,20650,20650,125
|
|
20241030,120400,1717732350,20750,20750,20750,20750,31
|
|
20241030,120300,1717089100,20800,20800,20800,20800,143
|
|
20241030,120200,1714114700,20750,20750,20750,20750,129
|
|
20241030,120100,1711437950,20750,20750,20750,20750,200
|
|
20241030,120000,1707287950,20750,20650,20750,20650,673
|
|
20241030,115900,1693380100,20800,20750,20800,20650,178
|
|
20241030,115800,1689679950,20650,20850,20850,20650,101
|
|
20241030,115700,1687574300,20850,20850,20850,20850,0
|
|
20241030,115600,1687574300,20850,20850,20850,20850,0
|
|
20241030,115500,1687574300,20850,20800,20850,20800,143
|
|
20241030,115400,1684599850,20650,20750,20750,20650,2395
|
|
20241030,115300,1634985100,20750,20800,20800,20750,48
|
|
20241030,115200,1633986950,20850,20850,20850,20850,144
|
|
20241030,115100,1630984550,20850,20850,20850,20850,100
|
|
20241030,115000,1628899550,20850,20850,20850,20850,35
|
|
20241030,114900,1628169800,20850,20850,20850,20850,0
|
|
20241030,114800,1628169800,20850,20750,20850,20750,157
|
|
20241030,114700,1624903050,20850,20850,20850,20850,100
|
|
20241030,114600,1622818050,20850,20850,20850,20850,0
|
|
20241030,114500,1622818050,20850,20800,20850,20800,143
|
|
20241030,114400,1619842750,20800,20800,20800,20800,11
|
|
20241030,114300,1619613950,20800,20800,20800,20800,10
|
|
20241030,114200,1619405950,20750,20800,20800,20750,16
|
|
20241030,114100,1619073400,20800,20750,20900,20750,147
|
|
20241030,114000,1616007050,20850,20850,20850,20850,138
|
|
20241030,113900,1613129750,20850,20850,20850,20850,401
|
|
20241030,113800,1604768900,20850,20850,20850,20850,0
|
|
20241030,113700,1604768900,20850,20800,20850,20800,160
|
|
20241030,113600,1601437250,20750,20750,20750,20750,5
|
|
20241030,113500,1601333500,20700,20850,20850,20700,113
|
|
20241030,113400,1598979400,20850,20800,20850,20800,143
|
|
20241030,113300,1596002200,20700,20750,20750,20700,240
|
|
20241030,113200,1591031500,20750,20750,20750,20750,10
|
|
20241030,113100,1590824000,20750,20800,20800,20750,1176
|
|
20241030,113000,1566378450,20850,20900,20900,20850,157
|
|
20241030,112900,1563097800,20900,20900,20900,20900,0
|
|
20241030,112800,1563097800,20900,20900,20900,20900,480
|
|
20241030,112700,1553065800,20800,20850,20900,20800,249
|
|
20241030,112600,1547868950,20800,20800,20800,20800,5
|
|
20241030,112500,1547764950,20800,20800,20800,20800,15
|
|
20241030,112400,1547452950,20800,20800,20800,20800,0
|
|
20241030,112300,1547452950,20800,20800,20900,20800,592
|
|
20241030,112200,1535110750,20850,20800,20850,20800,329
|
|
20241030,112100,1528255100,20850,20850,20850,20850,120
|
|
20241030,112000,1525753100,20850,20850,20850,20850,152
|
|
20241030,111900,1522583900,20800,20850,20850,20800,149
|
|
20241030,111800,1519477550,20800,20800,20800,20800,0
|
|
20241030,111700,1519477550,20800,20750,20850,20750,883
|
|
20241030,111600,1501110050,20750,20800,20800,20700,210
|
|
20241030,111500,1496745950,20750,20750,20750,20750,221
|
|
20241030,111400,1492160200,20750,20750,20800,20750,603
|
|
20241030,111300,1479647650,20800,20800,20800,20800,2
|
|
20241030,111200,1479606050,20850,20800,20850,20800,555
|
|
20241030,111100,1468044300,20850,20850,20850,20850,113
|
|
20241030,111000,1465688250,20850,20800,20850,20800,2406
|
|
20241030,110900,1415525950,20800,20800,20850,20800,163
|
|
20241030,110800,1412130750,20750,20750,20750,20750,205
|
|
20241030,110700,1407877000,20800,20800,20850,20800,705
|
|
20241030,110600,1393191500,20800,20800,20800,20800,32
|
|
20241030,110500,1392525900,20800,20800,20800,20800,154
|
|
20241030,110400,1389322700,20800,20800,20800,20800,0
|
|
20241030,110300,1389322700,20800,20750,20800,20750,92
|
|
20241030,110200,1387409850,20750,20750,20750,20750,25
|
|
20241030,110100,1386891100,20750,20800,20850,20750,1558
|
|
20241030,110000,1354469350,20750,20750,20750,20750,3
|
|
20241030,105900,1354407100,20750,20750,20750,20750,22
|
|
20241030,105800,1353950600,20750,20800,20800,20750,231
|
|
20241030,105700,1349150200,20650,20650,20650,20650,5
|
|
20241030,105600,1349046950,20750,20750,20750,20750,172
|
|
20241030,105500,1345477950,20750,20750,20750,20750,105
|
|
20241030,105400,1343299200,20600,20750,20750,20600,185
|
|
20241030,105300,1339466750,20600,20600,20600,20600,0
|
|
20241030,105200,1339466750,20600,20600,20600,20600,135
|
|
20241030,105100,1336685750,20600,20700,20700,20600,172
|
|
20241030,105000,1333125850,20600,20600,20600,20600,1
|
|
20241030,104900,1333105250,20600,20600,20600,20600,0
|
|
20241030,104800,1333105250,20600,20600,20600,20600,300
|
|
20241030,104700,1326925250,20600,20650,20650,20600,122
|
|
20241030,104600,1324407200,20600,20600,20600,20600,2505
|
|
20241030,104500,1272804200,20650,20650,20650,20650,0
|
|
20241030,104400,1272804200,20650,20700,20700,20600,140
|
|
20241030,104300,1269910000,20700,20700,20700,20700,125
|
|
20241030,104200,1267322500,20700,20700,20700,20700,12
|
|
20241030,104100,1267074100,20700,20650,20700,20650,34
|
|
20241030,104000,1266370400,20650,20600,20650,20600,321
|
|
20241030,103900,1259749100,20600,20600,20600,20600,40
|
|
20241030,103800,1258925100,20650,20650,20650,20650,232
|
|
20241030,103700,1254134300,20700,20700,20700,20700,10
|
|
20241030,103600,1253927300,20750,20700,20750,20700,101
|
|
20241030,103500,1251836550,20700,20750,20750,20650,48
|
|
20241030,103400,1250844300,20650,20650,20650,20650,42
|
|
20241030,103300,1249977000,20750,20750,20750,20750,24
|
|
20241030,103200,1249479000,20650,20750,20750,20650,467
|
|
20241030,103100,1239812800,20750,20750,20750,20750,0
|
|
20241030,103000,1239812800,20750,20750,20750,20700,3
|
|
20241030,102900,1239750600,20750,20750,20750,20750,406
|
|
20241030,102800,1231326100,20750,20750,20750,20750,102
|
|
20241030,102700,1229209600,20750,20700,20750,20700,240
|
|
20241030,102600,1224240900,20700,20700,20700,20700,0
|
|
20241030,102500,1224240900,20700,20650,20700,20650,318
|
|
20241030,102400,1217674150,20650,20600,20650,20600,168
|
|
20241030,102300,1214209950,20500,20500,20500,20500,0
|
|
20241030,102200,1214209950,20500,20500,20500,20500,200
|
|
20241030,102100,1210109950,20600,20600,20650,20600,548
|
|
20241030,102000,1198817750,20600,20500,20600,20500,202
|
|
20241030,101900,1194665400,20500,20500,20500,20500,0
|
|
20241030,101800,1194665400,20500,20450,20500,20400,284
|
|
20241030,101700,1188848750,20450,20450,20450,20450,73
|
|
20241030,101600,1187355900,20400,20400,20400,20400,107
|
|
20241030,101500,1185173100,20400,20400,20400,20400,148
|
|
20241030,101400,1182153900,20400,20400,20400,20400,117
|
|
20241030,101300,1179767100,20400,20500,20550,20400,682
|
|
20241030,101200,1165803500,20500,20500,20500,20500,77
|
|
20241030,101100,1164225000,20450,20500,20500,20450,38
|
|
20241030,101000,1163447400,20500,20500,20500,20500,0
|
|
20241030,100900,1163447400,20500,20500,20500,20500,372
|
|
20241030,100800,1155821400,20550,20600,20600,20550,870
|
|
20241030,100700,1137938800,20550,20550,20550,20550,181
|
|
20241030,100600,1134219250,20550,20550,20550,20550,109
|
|
20241030,100500,1131979300,20600,20600,20650,20550,140
|
|
20241030,100400,1129097100,20600,20600,20600,20600,450
|
|
20241030,100300,1119827100,20600,20600,20600,20600,0
|
|
20241030,100200,1119827100,20600,20700,20700,20600,352
|
|
20241030,100100,1112559900,20700,20700,20700,20700,125
|
|
20241030,100000,1109972400,20700,20600,20750,20600,648
|
|
20241030,095900,1096604550,20600,20700,20750,20600,643
|
|
20241030,095800,1083318950,20750,20750,20750,20750,166
|
|
20241030,095700,1079874450,20800,20800,20800,20800,788
|
|
20241030,095600,1063484050,20750,20700,20750,20700,571
|
|
20241030,095500,1051635900,20650,20650,20650,20650,0
|
|
20241030,095400,1051635900,20650,20750,20800,20650,608
|
|
20241030,095300,1039027900,20650,20650,20650,20650,59
|
|
20241030,095200,1037809550,20600,20700,20800,20600,1055
|
|
20241030,095100,1016013400,20850,20700,20850,20700,951
|
|
20241030,095000,996236600,20700,20800,20800,20700,447
|
|
20241030,094900,986969650,20800,20800,20800,20800,400
|
|
20241030,094800,978649650,20850,20800,20850,20800,1215
|
|
20241030,094700,953371800,20850,20750,20850,20700,1276
|
|
20241030,094600,926933050,20750,20850,20900,20750,3073
|
|
20241030,094500,862881200,20700,20750,20850,20700,2591
|
|
20241030,094400,808986550,20750,20600,20800,20600,2333
|
|
20241030,094300,760714500,20550,20650,20650,20550,2
|
|
20241030,094200,760673300,20650,20550,20650,20550,881
|
|
20241030,094100,742529050,20550,20550,20550,20550,89
|
|
20241030,094000,740700100,20550,20400,20550,20400,118
|
|
20241030,093900,738276150,20600,20550,20600,20550,103
|
|
20241030,093800,736157800,20400,20400,20400,20400,39
|
|
20241030,093700,735362200,20400,20550,20550,20400,104
|
|
20241030,093600,733225600,20500,20500,20500,20500,159
|
|
20241030,093500,729966100,20500,20500,20500,20500,408
|
|
20241030,093400,721602100,20500,20500,20500,20500,3
|
|
20241030,093300,721540600,20500,20600,20600,20500,1054
|
|
20241030,093200,699842500,20600,20550,20600,20550,606
|
|
20241030,093100,687365650,20550,20450,20550,20450,1257
|
|
20241030,093000,661572950,20450,20250,20450,20250,1126
|
|
20241030,092900,638613100,20200,20200,20200,20200,78
|
|
20241030,092800,637037500,20200,20200,20200,20200,439
|
|
20241030,092700,628169700,20200,20350,20350,20200,100
|
|
20241030,092600,626149400,20350,20300,20350,20200,512
|
|
20241030,092500,615780700,20250,20200,20400,20200,2416
|
|
20241030,092400,566852200,20200,20200,20200,20200,75
|
|
20241030,092300,565337200,20200,20350,20400,20200,11026
|
|
20241030,092200,340978150,20350,20450,20450,20350,189
|
|
20241030,092100,337129600,20450,20350,20450,20350,1745
|
|
20241030,092000,301609050,20200,20200,20200,20200,163
|
|
20241030,091900,298316450,20200,20300,20300,20200,578
|
|
20241030,091800,286602550,20500,20250,20500,20200,1073
|
|
20241030,091700,264705950,20200,20350,20350,20200,1379
|
|
20241030,091600,236747200,20350,20350,20350,20350,208
|
|
20241030,091500,232514400,20350,20400,20400,20350,10
|
|
20241030,091400,232310850,20400,20400,20400,20350,585
|
|
20241030,091300,220398600,20500,20550,20550,20400,245
|
|
20241030,091200,215386000,20550,20500,20550,20450,706
|
|
20241030,091100,200921500,20550,20550,20600,20500,87
|
|
20241030,091000,199134100,20550,20700,20700,20500,1364
|
|
20241030,090900,171027950,20650,20600,20700,20600,454
|
|
20241030,090800,161638150,20650,20500,20650,20450,1301
|
|
20241030,090700,134854650,20500,20500,20550,20500,972
|
|
20241030,090600,114884450,20500,20350,20550,20350,706
|
|
20241030,090500,100457800,20350,20200,20350,20200,1003
|
|
20241030,090400,80172850,20150,20150,20200,20150,626
|
|
20241030,090300,67549600,20150,20250,20250,20150,392
|
|
20241030,090200,59633550,20250,20200,20250,20200,676
|
|
20241030,090100,45978300,20200,20250,20250,20200,1139
|
|
20241030,090000,22936500,20250,20450,20450,20250,1074
|