638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,193400,4106712150,24150,24150,24150,24150,0
|
|
20231023,193300,4106712150,24150,24150,24150,24150,0
|
|
20231023,193200,4106712150,24150,24150,24150,24150,0
|
|
20231023,193100,4106712150,24150,24150,24150,24150,0
|
|
20231023,193000,4106712150,24150,24150,24150,24150,0
|
|
20231023,192900,4106712150,24150,24150,24150,24150,0
|
|
20231023,192800,4106712150,24150,24150,24150,24150,0
|
|
20231023,192700,4106712150,24150,24150,24150,24150,0
|
|
20231023,192600,4106712150,24150,24150,24150,24150,0
|
|
20231023,192500,4106712150,24150,24150,24150,24150,0
|
|
20231023,192400,4106712150,24150,24150,24150,24150,0
|
|
20231023,192300,4106712150,24150,24150,24150,24150,0
|
|
20231023,192200,4106712150,24150,24150,24150,24150,0
|
|
20231023,192100,4106712150,24150,24150,24150,24150,0
|
|
20231023,192000,4106712150,24150,24150,24150,24150,0
|
|
20231023,191900,4106712150,24150,24150,24150,24150,0
|
|
20231023,191800,4106712150,24150,24150,24150,24150,0
|
|
20231023,191700,4106712150,24150,24150,24150,24150,0
|
|
20231023,191600,4106712150,24150,24150,24150,24150,0
|
|
20231023,191500,4106712150,24150,24150,24150,24150,0
|
|
20231023,191400,4106712150,24150,24150,24150,24150,0
|
|
20231023,191300,4106712150,24150,24150,24150,24150,0
|
|
20231023,191200,4106712150,24150,24150,24150,24150,0
|
|
20231023,191100,4106712150,24150,24150,24150,24150,0
|
|
20231023,191000,4106712150,24150,24150,24150,24150,0
|
|
20231023,190900,4106712150,24150,24150,24150,24150,0
|
|
20231023,190800,4106712150,24150,24150,24150,24150,0
|
|
20231023,190700,4106712150,24150,24150,24150,24150,0
|
|
20231023,190600,4106712150,24150,24150,24150,24150,0
|
|
20231023,190500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,190400,4106712150,24150,24150,24150,24150,0
|
|
20231023,190300,4106712150,24150,24150,24150,24150,0
|
|
20231023,190200,4106712150,24150,24150,24150,24150,0
|
|
20231023,190100,4106712150,24150,24150,24150,24150,0
|
|
20231023,190000,4106712150,24150,24150,24150,24150,0
|
|
20231023,185900,4106712150,24150,24150,24150,24150,0
|
|
20231023,185800,4106712150,24150,24150,24150,24150,0
|
|
20231023,185700,4106712150,24150,24150,24150,24150,0
|
|
20231023,185600,4106712150,24150,24150,24150,24150,0
|
|
20231023,185500,4106712150,24150,24150,24150,24150,0
|
|
20231023,185400,4106712150,24150,24150,24150,24150,0
|
|
20231023,185300,4106712150,24150,24150,24150,24150,0
|
|
20231023,185200,4106712150,24150,24150,24150,24150,0
|
|
20231023,185100,4106712150,24150,24150,24150,24150,0
|
|
20231023,185000,4106712150,24150,24150,24150,24150,0
|
|
20231023,184900,4106712150,24150,24150,24150,24150,0
|
|
20231023,184800,4106712150,24150,24150,24150,24150,0
|
|
20231023,184700,4106712150,24150,24150,24150,24150,0
|
|
20231023,184600,4106712150,24150,24150,24150,24150,0
|
|
20231023,184500,4106712150,24150,24150,24150,24150,0
|
|
20231023,184400,4106712150,24150,24150,24150,24150,0
|
|
20231023,184300,4106712150,24150,24150,24150,24150,0
|
|
20231023,184200,4106712150,24150,24150,24150,24150,0
|
|
20231023,184100,4106712150,24150,24150,24150,24150,0
|
|
20231023,184000,4106712150,24150,24150,24150,24150,0
|
|
20231023,183900,4106712150,24150,24150,24150,24150,0
|
|
20231023,183800,4106712150,24150,24150,24150,24150,0
|
|
20231023,183700,4106712150,24150,24150,24150,24150,0
|
|
20231023,183600,4106712150,24150,24150,24150,24150,0
|
|
20231023,183500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,183400,4106712150,24150,24150,24150,24150,0
|
|
20231023,183300,4106712150,24150,24150,24150,24150,0
|
|
20231023,183200,4106712150,24150,24150,24150,24150,0
|
|
20231023,183100,4106712150,24150,24150,24150,24150,0
|
|
20231023,183000,4106712150,24150,24150,24150,24150,0
|
|
20231023,182900,4106712150,24150,24150,24150,24150,0
|
|
20231023,182800,4106712150,24150,24150,24150,24150,0
|
|
20231023,182700,4106712150,24150,24150,24150,24150,0
|
|
20231023,182600,4106712150,24150,24150,24150,24150,0
|
|
20231023,182500,4106712150,24150,24150,24150,24150,0
|
|
20231023,182400,4106712150,24150,24150,24150,24150,0
|
|
20231023,182300,4106712150,24150,24150,24150,24150,0
|
|
20231023,182200,4106712150,24150,24150,24150,24150,0
|
|
20231023,182100,4106712150,24150,24150,24150,24150,0
|
|
20231023,182000,4106712150,24150,24150,24150,24150,0
|
|
20231023,181900,4106712150,24150,24150,24150,24150,0
|
|
20231023,181800,4106712150,24150,24150,24150,24150,0
|
|
20231023,181700,4106712150,24150,24150,24150,24150,0
|
|
20231023,181600,4106712150,24150,24150,24150,24150,0
|
|
20231023,181500,4106712150,24150,24150,24150,24150,0
|
|
20231023,181400,4106712150,24150,24150,24150,24150,0
|
|
20231023,181300,4106712150,24150,24150,24150,24150,0
|
|
20231023,181200,4106712150,24150,24150,24150,24150,0
|
|
20231023,181100,4106712150,24150,24150,24150,24150,0
|
|
20231023,181000,4106712150,24150,24150,24150,24150,0
|
|
20231023,180900,4106712150,24150,24150,24150,24150,0
|
|
20231023,180800,4106712150,24150,24150,24150,24150,0
|
|
20231023,180700,4106712150,24150,24150,24150,24150,0
|
|
20231023,180600,4106712150,24150,24150,24150,24150,0
|
|
20231023,180500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,180400,4106712150,24150,24150,24150,24150,0
|
|
20231023,180300,4106712150,24150,24150,24150,24150,0
|
|
20231023,180200,4106712150,24150,24150,24150,24150,0
|
|
20231023,180100,4106712150,24150,24150,24150,24150,0
|
|
20231023,180000,4106712150,24150,24150,24150,24150,0
|
|
20231023,175900,4106712150,24150,24150,24150,24150,0
|
|
20231023,175800,4106712150,24150,24150,24150,24150,0
|
|
20231023,175700,4106712150,24150,24150,24150,24150,0
|
|
20231023,175600,4106712150,24150,24150,24150,24150,0
|
|
20231023,175500,4106712150,24150,24150,24150,24150,0
|
|
20231023,175400,4106712150,24150,24150,24150,24150,0
|
|
20231023,175300,4106712150,24150,24150,24150,24150,0
|
|
20231023,175200,4106712150,24150,24150,24150,24150,0
|
|
20231023,175100,4106712150,24150,24150,24150,24150,0
|
|
20231023,175000,4106712150,24150,24150,24150,24150,0
|
|
20231023,174900,4106712150,24150,24150,24150,24150,0
|
|
20231023,174800,4106712150,24150,24150,24150,24150,0
|
|
20231023,174700,4106712150,24150,24150,24150,24150,0
|
|
20231023,174600,4106712150,24150,24150,24150,24150,0
|
|
20231023,174500,4106712150,24150,24150,24150,24150,0
|
|
20231023,174400,4106712150,24150,24150,24150,24150,0
|
|
20231023,174300,4106712150,24150,24150,24150,24150,0
|
|
20231023,174200,4106712150,24150,24150,24150,24150,0
|
|
20231023,174100,4106712150,24150,24150,24150,24150,0
|
|
20231023,174000,4106712150,24150,24150,24150,24150,0
|
|
20231023,173900,4106712150,24150,24150,24150,24150,0
|
|
20231023,173800,4106712150,24150,24150,24150,24150,0
|
|
20231023,173700,4106712150,24150,24150,24150,24150,0
|
|
20231023,173600,4106712150,24150,24150,24150,24150,0
|
|
20231023,173500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,173400,4106712150,24150,24150,24150,24150,0
|
|
20231023,173300,4106712150,24150,24150,24150,24150,0
|
|
20231023,173200,4106712150,24150,24150,24150,24150,0
|
|
20231023,173100,4106712150,24150,24150,24150,24150,0
|
|
20231023,173000,4106712150,24150,24150,24150,24150,0
|
|
20231023,172900,4106712150,24150,24150,24150,24150,0
|
|
20231023,172800,4106712150,24150,24150,24150,24150,0
|
|
20231023,172700,4106712150,24150,24150,24150,24150,0
|
|
20231023,172600,4106712150,24150,24150,24150,24150,0
|
|
20231023,172500,4106712150,24150,24150,24150,24150,0
|
|
20231023,172400,4106712150,24150,24150,24150,24150,0
|
|
20231023,172300,4106712150,24150,24150,24150,24150,0
|
|
20231023,172200,4106712150,24150,24150,24150,24150,0
|
|
20231023,172100,4106712150,24150,24150,24150,24150,0
|
|
20231023,172000,4106712150,24150,24150,24150,24150,0
|
|
20231023,171900,4106712150,24150,24150,24150,24150,0
|
|
20231023,171800,4106712150,24150,24150,24150,24150,0
|
|
20231023,171700,4106712150,24150,24150,24150,24150,0
|
|
20231023,171600,4106712150,24150,24150,24150,24150,0
|
|
20231023,171500,4106712150,24150,24150,24150,24150,0
|
|
20231023,171400,4106712150,24150,24150,24150,24150,0
|
|
20231023,171300,4106712150,24150,24150,24150,24150,0
|
|
20231023,171200,4106712150,24150,24150,24150,24150,0
|
|
20231023,171100,4106712150,24150,24150,24150,24150,0
|
|
20231023,171000,4106712150,24150,24150,24150,24150,0
|
|
20231023,170900,4106712150,24150,24150,24150,24150,0
|
|
20231023,170800,4106712150,24150,24150,24150,24150,0
|
|
20231023,170700,4106712150,24150,24150,24150,24150,0
|
|
20231023,170600,4106712150,24150,24150,24150,24150,0
|
|
20231023,170500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,170400,4106712150,24150,24150,24150,24150,0
|
|
20231023,170300,4106712150,24150,24150,24150,24150,0
|
|
20231023,170200,4106712150,24150,24150,24150,24150,0
|
|
20231023,170100,4106712150,24150,24150,24150,24150,0
|
|
20231023,170000,4106712150,24150,24150,24150,24150,0
|
|
20231023,165900,4106712150,24150,24150,24150,24150,0
|
|
20231023,165800,4106712150,24150,24150,24150,24150,0
|
|
20231023,165700,4106712150,24150,24150,24150,24150,0
|
|
20231023,165600,4106712150,24150,24150,24150,24150,0
|
|
20231023,165500,4106712150,24150,24150,24150,24150,0
|
|
20231023,165400,4106712150,24150,24150,24150,24150,0
|
|
20231023,165300,4106712150,24150,24150,24150,24150,0
|
|
20231023,165200,4106712150,24150,24150,24150,24150,0
|
|
20231023,165100,4106712150,24150,24150,24150,24150,0
|
|
20231023,165000,4106712150,24150,24150,24150,24150,0
|
|
20231023,164900,4106712150,24150,24150,24150,24150,0
|
|
20231023,164800,4106712150,24150,24150,24150,24150,0
|
|
20231023,164700,4106712150,24150,24150,24150,24150,0
|
|
20231023,164600,4106712150,24150,24150,24150,24150,0
|
|
20231023,164500,4106712150,24150,24150,24150,24150,0
|
|
20231023,164400,4106712150,24150,24150,24150,24150,0
|
|
20231023,164300,4106712150,24150,24150,24150,24150,0
|
|
20231023,164200,4106712150,24150,24150,24150,24150,0
|
|
20231023,164100,4106712150,24150,24150,24150,24150,0
|
|
20231023,164000,4106712150,24150,24150,24150,24150,0
|
|
20231023,163900,4106712150,24150,24150,24150,24150,0
|
|
20231023,163800,4106712150,24150,24150,24150,24150,0
|
|
20231023,163700,4106712150,24150,24150,24150,24150,0
|
|
20231023,163600,4106712150,24150,24150,24150,24150,0
|
|
20231023,163500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,163400,4106712150,24150,24150,24150,24150,0
|
|
20231023,163300,4106712150,24150,24150,24150,24150,0
|
|
20231023,163200,4106712150,24150,24150,24150,24150,0
|
|
20231023,163100,4106712150,24150,24150,24150,24150,0
|
|
20231023,163000,4106712150,24150,24150,24150,24150,0
|
|
20231023,162900,4106712150,24150,24150,24150,24150,0
|
|
20231023,162800,4106712150,24150,24150,24150,24150,0
|
|
20231023,162700,4106712150,24150,24150,24150,24150,0
|
|
20231023,162600,4106712150,24150,24150,24150,24150,0
|
|
20231023,162500,4106712150,24150,24150,24150,24150,0
|
|
20231023,162400,4106712150,24150,24150,24150,24150,0
|
|
20231023,162300,4106712150,24150,24150,24150,24150,0
|
|
20231023,162200,4106712150,24150,24150,24150,24150,0
|
|
20231023,162100,4106712150,24150,24150,24150,24150,0
|
|
20231023,162000,4106712150,24150,24150,24150,24150,0
|
|
20231023,161900,4106712150,24150,24150,24150,24150,0
|
|
20231023,161800,4106712150,24150,24150,24150,24150,0
|
|
20231023,161700,4106712150,24150,24150,24150,24150,0
|
|
20231023,161600,4106712150,24150,24150,24150,24150,0
|
|
20231023,161500,4106712150,24150,24150,24150,24150,0
|
|
20231023,161400,4106712150,24150,24150,24150,24150,0
|
|
20231023,161300,4106712150,24150,24150,24150,24150,0
|
|
20231023,161200,4106712150,24150,24150,24150,24150,0
|
|
20231023,161100,4106712150,24150,24150,24150,24150,0
|
|
20231023,161000,4106712150,24150,24150,24150,24150,0
|
|
20231023,160900,4106712150,24150,24150,24150,24150,0
|
|
20231023,160800,4106712150,24150,24150,24150,24150,0
|
|
20231023,160700,4106712150,24150,24150,24150,24150,0
|
|
20231023,160600,4106712150,24150,24150,24150,24150,0
|
|
20231023,160500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,160400,4106712150,24150,24150,24150,24150,0
|
|
20231023,160300,4106712150,24150,24150,24150,24150,0
|
|
20231023,160200,4106712150,24150,24150,24150,24150,0
|
|
20231023,160100,4106712150,24150,24150,24150,24150,0
|
|
20231023,160000,4106712150,24150,24150,24150,24150,0
|
|
20231023,155900,4106712150,24150,24150,24150,24150,0
|
|
20231023,155800,4106712150,24150,24150,24150,24150,0
|
|
20231023,155700,4106712150,24150,24150,24150,24150,0
|
|
20231023,155600,4106712150,24150,24150,24150,24150,0
|
|
20231023,155500,4106712150,24150,24150,24150,24150,0
|
|
20231023,155400,4106712150,24150,24150,24150,24150,0
|
|
20231023,155300,4106712150,24150,24150,24150,24150,0
|
|
20231023,155200,4106712150,24150,24150,24150,24150,0
|
|
20231023,155100,4106712150,24150,24150,24150,24150,0
|
|
20231023,155000,4106712150,24150,24150,24150,24150,0
|
|
20231023,154900,4106712150,24150,24150,24150,24150,0
|
|
20231023,154800,4106712150,24150,24150,24150,24150,0
|
|
20231023,154700,4106712150,24150,24150,24150,24150,0
|
|
20231023,154600,4106712150,24150,24150,24150,24150,0
|
|
20231023,154500,4106712150,24150,24150,24150,24150,0
|
|
20231023,154400,4106712150,24150,24150,24150,24150,0
|
|
20231023,154300,4106712150,24150,24150,24150,24150,0
|
|
20231023,154200,4106712150,24150,24150,24150,24150,0
|
|
20231023,154100,4106712150,24150,24150,24150,24150,0
|
|
20231023,154000,4106712150,24150,24150,24150,24150,0
|
|
20231023,153900,4106712150,24150,24150,24150,24150,0
|
|
20231023,153800,4106712150,24150,24150,24150,24150,0
|
|
20231023,153700,4106712150,24150,24150,24150,24150,0
|
|
20231023,153600,4106712150,24150,24150,24150,24150,0
|
|
20231023,153500,4106712150,24150,24150,24150,24150,5453
|
|
20231023,153400,4106712150,24150,24150,24150,24150,0
|
|
20231023,153300,4106712150,24150,24150,24150,24150,0
|
|
20231023,153200,4106712150,24150,24150,24150,24150,0
|
|
20231023,153100,4106712150,24150,24150,24150,24150,0
|
|
20231023,153000,4106712150,24150,24150,24150,24150,5453
|
|
20231023,152900,3975022200,24150,24150,24150,24150,0
|
|
20231023,152800,3975022200,24150,24150,24150,24150,0
|
|
20231023,152700,3975022200,24150,24150,24150,24150,0
|
|
20231023,152600,3975022200,24150,24150,24150,24150,0
|
|
20231023,152500,3975022200,24150,24150,24150,24150,0
|
|
20231023,152400,3975022200,24150,24150,24150,24150,0
|
|
20231023,152300,3975022200,24150,24150,24150,24150,0
|
|
20231023,152200,3975022200,24150,24150,24150,24150,0
|
|
20231023,152100,3975022200,24150,24150,24150,24150,0
|
|
20231023,152000,3975022200,24150,24150,24150,24150,0
|
|
20231023,151900,3975022200,24150,24150,24200,24100,353
|
|
20231023,151800,3966497100,24150,24150,24200,24100,115
|
|
20231023,151700,3963719850,24100,24150,24150,24100,560
|
|
20231023,151600,3950211150,24150,24200,24200,24150,3667
|
|
20231023,151500,3861650050,24150,24200,24200,24150,1651
|
|
20231023,151400,3821758400,24150,24150,24250,24150,325
|
|
20231023,151300,3813903800,24250,24150,24250,24150,1012
|
|
20231023,151200,3789413750,24150,24200,24200,24150,273
|
|
20231023,151100,3782813550,24150,24200,24250,24150,773
|
|
20231023,151000,3764110650,24200,24200,24250,24200,176
|
|
20231023,150900,3759850400,24200,24200,24250,24200,246
|
|
20231023,150800,3753894000,24200,24200,24250,24200,142
|
|
20231023,150700,3750457450,24250,24250,24250,24200,355
|
|
20231023,150600,3741853600,24250,24250,24250,24200,556
|
|
20231023,150500,3728394900,24200,24200,24250,24200,344
|
|
20231023,150400,3720059850,24250,24300,24300,24200,1049
|
|
20231023,150300,3694645250,24300,24300,24300,24250,73
|
|
20231023,150200,3692874300,24300,24250,24300,24250,135
|
|
20231023,150100,3689596650,24250,24250,24300,24250,1195
|
|
20231023,150000,3660608750,24250,24200,24250,24200,139
|
|
20231023,145900,3657243900,24200,24200,24250,24200,316
|
|
20231023,145800,3649586450,24250,24150,24250,24150,302
|
|
20231023,145700,3642283500,24150,24150,24250,24150,166
|
|
20231023,145600,3638269950,24150,24150,24250,24150,202
|
|
20231023,145500,3633387950,24150,24200,24200,24150,178
|
|
20231023,145400,3629081000,24200,24250,24250,24150,153
|
|
20231023,145300,3625378400,24150,24200,24250,24150,380
|
|
20231023,145200,3616194300,24200,24200,24200,24150,409
|
|
20231023,145100,3606298450,24200,24200,24250,24150,345
|
|
20231023,145000,3597950250,24200,24200,24250,24200,295
|
|
20231023,144900,3590809400,24200,24200,24250,24200,229
|
|
20231023,144800,3585265100,24250,24250,24250,24200,195
|
|
20231023,144700,3580543300,24200,24200,24250,24200,226
|
|
20231023,144600,3575069100,24200,24250,24250,24200,307
|
|
20231023,144500,3567635950,24200,24200,24250,24150,327
|
|
20231023,144400,3559725150,24150,24200,24200,24150,271
|
|
20231023,144300,3553174400,24200,24150,24200,24150,530
|
|
20231023,144200,3540353050,24200,24200,24200,24150,257
|
|
20231023,144100,3534140650,24150,24200,24200,24150,270
|
|
20231023,144000,3527612600,24150,24200,24200,24150,388
|
|
20231023,143900,3518232400,24150,24150,24200,24150,142
|
|
20231023,143800,3514801500,24150,24150,24200,24150,264
|
|
20231023,143700,3508423300,24150,24200,24200,24150,279
|
|
20231023,143600,3501675700,24200,24100,24200,24100,703
|
|
20231023,143500,3484694300,24100,24100,24150,24100,300
|
|
20231023,143400,3477461600,24100,24150,24200,24100,330
|
|
20231023,143300,3469492000,24200,24150,24200,24150,176
|
|
20231023,143200,3465239550,24200,24150,24200,24150,203
|
|
20231023,143100,3460333250,24150,24150,24200,24150,356
|
|
20231023,143000,3451733400,24150,24150,24200,24150,73
|
|
20231023,142900,3449969950,24200,24200,24200,24150,489
|
|
20231023,142800,3438146650,24200,24200,24250,24200,291
|
|
20231023,142700,3431101750,24200,24150,24250,24150,192
|
|
20231023,142600,3426458700,24150,24200,24250,24150,209
|
|
20231023,142500,3421406000,24300,24200,24300,24150,2718
|
|
20231023,142400,3355620550,24150,24150,24200,24150,188
|
|
20231023,142300,3351078850,24200,24150,24200,24150,168
|
|
20231023,142200,3347020950,24200,24200,24200,24150,106
|
|
20231023,142100,3344458650,24150,24200,24200,24150,255
|
|
20231023,142000,3338299950,24200,24200,24250,24150,589
|
|
20231023,141900,3324059800,24200,24200,24200,24150,129
|
|
20231023,141800,3320939650,24150,24200,24200,24150,262
|
|
20231023,141700,3314610450,24200,24150,24200,24150,181
|
|
20231023,141600,3310234250,24150,24150,24200,24100,280
|
|
20231023,141500,3303481900,24150,24150,24200,24100,334
|
|
20231023,141400,3295419400,24150,24150,24150,24100,203
|
|
20231023,141300,3290523450,24150,24150,24200,24100,138
|
|
20231023,141200,3287189800,24150,24250,24250,24150,210
|
|
20231023,141100,3282116600,24200,24150,24300,24150,54
|
|
20231023,141000,3280809600,24200,24250,24300,24150,451
|
|
20231023,140900,3269883850,24200,24200,24200,24150,276
|
|
20231023,140800,3263213450,24150,24150,24250,24150,199
|
|
20231023,140700,3258398350,24150,24200,24200,24150,137
|
|
20231023,140600,3255089600,24250,24150,24250,24150,181
|
|
20231023,140500,3250714050,24150,24250,24250,24150,273
|
|
20231023,140400,3244114350,24200,24150,24250,24150,374
|
|
20231023,140300,3235062750,24150,24150,24200,24150,231
|
|
20231023,140200,3229483150,24150,24200,24200,24150,419
|
|
20231023,140100,3219361650,24150,24200,24200,24150,387
|
|
20231023,140000,3210013550,24200,24200,24200,24150,237
|
|
20231023,135900,3204286950,24150,24200,24200,24150,349
|
|
20231023,135800,3195855850,24200,24150,24200,24150,124
|
|
20231023,135700,3192858550,24150,24200,24250,24150,220
|
|
20231023,135600,3187541850,24250,24200,24250,24150,61
|
|
20231023,135500,3186065450,24150,24150,24250,24150,280
|
|
20231023,135400,3179299100,24150,24200,24250,24150,267
|
|
20231023,135300,3172847850,24150,24200,24250,24150,236
|
|
20231023,135200,3167145300,24200,24200,24250,24150,163
|
|
20231023,135100,3163202300,24200,24250,24250,24200,184
|
|
20231023,135000,3158746450,24250,24250,24250,24200,298
|
|
20231023,134900,3151531350,24200,24200,24250,24200,160
|
|
20231023,134800,3147657500,24250,24200,24250,24200,178
|
|
20231023,134700,3143348900,24250,24250,24300,24200,104
|
|
20231023,134600,3140826900,24200,24200,24250,24200,560
|
|
20231023,134500,3127259300,24250,24200,24250,24200,135
|
|
20231023,134400,3123991550,24200,24250,24250,24200,196
|
|
20231023,134300,3119246550,24250,24200,24250,24200,188
|
|
20231023,134200,3114694000,24250,24250,24250,24200,138
|
|
20231023,134100,3111352550,24200,24250,24250,24200,147
|
|
20231023,134000,3107795050,24200,24250,24250,24200,328
|
|
20231023,133900,3099853900,24250,24300,24300,24200,145
|
|
20231023,133800,3096340900,24300,24250,24300,24200,135
|
|
20231023,133700,3093065950,24250,24250,24250,24200,254
|
|
20231023,133600,3086915800,24250,24250,24250,24200,620
|
|
20231023,133500,3071881400,24250,24250,24250,24200,217
|
|
20231023,133400,3066627800,24250,24200,24250,24200,161
|
|
20231023,133300,3062729300,24200,24200,24250,24200,170
|
|
20231023,133200,3058614500,24200,24300,24300,24200,174
|
|
20231023,133100,3054394900,24250,24250,24300,24250,194
|
|
20231023,133000,3049690250,24250,24250,24300,24250,147
|
|
20231023,132900,3046122000,24250,24250,24300,24250,134
|
|
20231023,132800,3042870900,24250,24250,24300,24250,127
|
|
20231023,132700,3039789600,24250,24300,24300,24250,177
|
|
20231023,132600,3035494650,24300,24250,24300,24250,15
|
|
20231023,132500,3035130800,24250,24250,24250,24250,188
|
|
20231023,132400,3030571800,24250,24300,24350,24250,528
|
|
20231023,132300,3017741300,24350,24350,24350,24300,60
|
|
20231023,132200,3016280950,24300,24300,24350,24300,242
|
|
20231023,132100,3010397600,24300,24350,24350,24300,14
|
|
20231023,132000,3010057350,24350,24350,24350,24300,190
|
|
20231023,131900,3005436850,24300,24300,24350,24300,187
|
|
20231023,131800,3000891000,24350,24350,24350,24300,242
|
|
20231023,131700,2995003700,24350,24350,24350,24300,137
|
|
20231023,131600,2991668350,24300,24350,24350,24300,228
|
|
20231023,131500,2986126050,24300,24300,24300,24300,10
|
|
20231023,131400,2985883050,24300,24300,24350,24200,493
|
|
20231023,131300,2973913400,24300,24200,24350,24200,94
|
|
20231023,131200,2971629650,24250,24250,24250,24200,135
|
|
20231023,131100,2968357450,24250,24250,24400,24250,672
|
|
20231023,131000,2952009150,24300,24250,24300,24200,144
|
|
20231023,130900,2948517300,24200,24200,24300,24200,1035
|
|
20231023,130800,2923402550,24250,24200,24500,24200,1110
|
|
20231023,130700,2896342800,24250,24200,24250,24150,615
|
|
20231023,130600,2881459050,24150,24200,24200,24150,32
|
|
20231023,130500,2880685200,24150,24250,24300,24150,1531
|
|
20231023,130400,2843593350,24550,24200,24550,24150,3832
|
|
20231023,130300,2749976450,24150,24200,24200,24150,912
|
|
20231023,130200,2727911000,24150,24150,24200,24150,122
|
|
20231023,130100,2724964600,24200,24200,24200,24150,142
|
|
20231023,130000,2721533550,24200,24150,24200,24150,30
|
|
20231023,125900,2720808250,24200,24200,24200,24150,365
|
|
20231023,125800,2711990100,24200,24200,24200,24150,32
|
|
20231023,125700,2711216450,24150,24150,24200,24150,153
|
|
20231023,125600,2707520550,24200,24200,24200,24150,224
|
|
20231023,125500,2702110850,24200,24150,24200,24150,22
|
|
20231023,125400,2701579100,24150,24150,24200,24150,296
|
|
20231023,125300,2694429750,24150,24200,24200,24150,180
|
|
20231023,125200,2690082700,24150,24150,24200,24150,286
|
|
20231023,125100,2683175650,24150,24150,24200,24150,17
|
|
20231023,125000,2682764900,24200,24200,24200,24150,199
|
|
20231023,124900,2677958400,24200,24200,24250,24150,715
|
|
20231023,124800,2660657700,24250,24250,24250,24200,159
|
|
20231023,124700,2656807000,24200,24200,24250,24200,204
|
|
20231023,124600,2651867350,24250,24250,24250,24200,122
|
|
20231023,124500,2648914000,24250,24250,24250,24200,67
|
|
20231023,124400,2647291150,24250,24250,24250,24200,306
|
|
20231023,124300,2639883150,24200,24200,24250,24200,322
|
|
20231023,124200,2632086250,24250,24200,24250,24200,201
|
|
20231023,124100,2627220550,24200,24150,24250,24150,249
|
|
20231023,124000,2621199550,24200,24200,24200,24150,112
|
|
20231023,123900,2618489750,24200,24150,24200,24150,390
|
|
20231023,123800,2609064650,24150,24150,24200,24150,155
|
|
20231023,123700,2605315650,24200,24200,24200,24150,120
|
|
20231023,123600,2602416700,24200,24200,24200,24150,84
|
|
20231023,123500,2600384500,24200,24250,24250,24200,117
|
|
20231023,123400,2597552850,24250,24250,24250,24200,186
|
|
20231023,123300,2593050450,24200,24200,24250,24150,357
|
|
20231023,123200,2584418100,24150,24150,24200,24150,61
|
|
20231023,123100,2582943950,24200,24200,24200,24150,160
|
|
20231023,123000,2579077950,24200,24150,24200,24150,158
|
|
20231023,122900,2575262200,24150,24150,24200,24150,314
|
|
20231023,122800,2567669000,24150,24150,24200,24150,420
|
|
20231023,122700,2557523300,24150,24150,24200,24150,115
|
|
20231023,122600,2554745300,24200,24150,24200,24150,113
|
|
20231023,122500,2552015800,24200,24200,24200,24150,70
|
|
20231023,122400,2550322400,24150,24150,24200,24150,237
|
|
20231023,122300,2544597300,24200,24200,24200,24150,89
|
|
20231023,122200,2542447200,24150,24150,24200,24150,265
|
|
20231023,122100,2536039350,24200,24150,24200,24150,116
|
|
20231023,122000,2533237000,24200,24150,24200,24150,112
|
|
20231023,121900,2530531700,24150,24150,24150,24150,13
|
|
20231023,121800,2530217750,24150,24250,24250,24150,268
|
|
20231023,121700,2523733050,24200,24250,24250,24200,96
|
|
20231023,121600,2521409700,24150,24200,24250,24150,158
|
|
20231023,121500,2517590450,24150,24150,24200,24100,243
|
|
20231023,121400,2511725050,24200,24150,24200,24100,54
|
|
20231023,121300,2510420100,24150,24150,24200,24100,212
|
|
20231023,121200,2505301100,24200,24200,24200,24150,122
|
|
20231023,121100,2502353700,24200,24200,24200,24150,119
|
|
20231023,121000,2499478950,24150,24150,24150,24150,33
|
|
20231023,120900,2498682000,24150,24150,24200,24100,287
|
|
20231023,120800,2491755750,24100,24150,24150,24100,83
|
|
20231023,120700,2489752600,24200,24150,24200,24100,183
|
|
20231023,120600,2485338200,24150,24150,24150,24150,31
|
|
20231023,120500,2484589550,24150,24200,24200,24100,227
|
|
20231023,120400,2479111800,24150,24150,24200,24150,106
|
|
20231023,120300,2476551250,24150,24150,24200,24150,406
|
|
20231023,120200,2466737150,24150,24200,24200,24150,16
|
|
20231023,120100,2466350500,24150,24150,24200,24150,531
|
|
20231023,120000,2453526700,24150,24200,24200,24150,167
|
|
20231023,115900,2449491100,24200,24200,24200,24150,13
|
|
20231023,115800,2449177050,24200,24200,24200,24150,386
|
|
20231023,115700,2439846600,24200,24150,24200,24150,172
|
|
20231023,115600,2435686350,24200,24150,24200,24150,145
|
|
20231023,115500,2432183350,24200,24200,24200,24150,194
|
|
20231023,115400,2427492950,24150,24150,24200,24150,128
|
|
20231023,115300,2424400900,24200,24150,24200,24150,81
|
|
20231023,115200,2422444600,24200,24200,24200,24150,257
|
|
20231023,115100,2416237100,24150,24150,24200,24150,136
|
|
20231023,115000,2412952050,24150,24250,24250,24150,256
|
|
20231023,114900,2406759850,24250,24200,24250,24200,114
|
|
20231023,114800,2404000800,24200,24200,24250,24150,196
|
|
20231023,114700,2399260300,24200,24150,24200,24150,226
|
|
20231023,114600,2393796200,24200,24150,24200,24150,89
|
|
20231023,114500,2391643500,24250,24250,24250,24150,116
|
|
20231023,114400,2388837850,24200,24200,24200,24200,146
|
|
20231023,114300,2385304650,24200,24200,24250,24200,620
|
|
20231023,114200,2370282350,24250,24150,24250,24150,215
|
|
20231023,114100,2365080150,24150,24200,24200,24150,119
|
|
20231023,114000,2362205550,24150,24150,24150,24150,640
|
|
20231023,113900,2346749550,24200,24200,24200,24150,184
|
|
20231023,113800,2342301850,24200,24150,24200,24150,44
|
|
20231023,113700,2341237700,24150,24150,24200,24150,283
|
|
20231023,113600,2334402850,24250,24150,24250,24150,137
|
|
20231023,113500,2331093000,24150,24200,24200,24150,522
|
|
20231023,113400,2318466700,24150,24150,24200,24150,106
|
|
20231023,113300,2315906400,24150,24200,24200,24150,134
|
|
20231023,113200,2312668650,24200,24200,24250,24150,570
|
|
20231023,113100,2298882650,24250,24200,24250,24200,155
|
|
20231023,113000,2295130250,24200,24200,24250,24200,108
|
|
20231023,112900,2292516350,24250,24200,24250,24200,218
|
|
20231023,112800,2287234400,24200,24250,24250,24200,454
|
|
20231023,112700,2276235950,24200,24250,24250,24200,103
|
|
20231023,112600,2273742300,24250,24250,24250,24200,196
|
|
20231023,112500,2268998800,24250,24200,24250,24150,169
|
|
20231023,112400,2264909500,24150,24200,24200,24150,174
|
|
20231023,112300,2260703700,24200,24200,24200,24150,208
|
|
20231023,112200,2255674650,24150,24200,24250,24150,222
|
|
20231023,112100,2250304100,24250,24200,24250,24200,112
|
|
20231023,112000,2247592850,24150,24250,24250,24150,354
|
|
20231023,111900,2239030550,24300,24150,24300,24150,2288
|
|
20231023,111800,2183652800,24200,24150,24200,24150,45
|
|
20231023,111700,2182565350,24150,24250,24250,24150,5488
|
|
20231023,111600,2049661850,24250,24300,24300,24250,115
|
|
20231023,111500,2046872650,24300,24350,24350,24250,446
|
|
20231023,111400,2036031750,24300,24350,24350,24300,160
|
|
20231023,111300,2032141500,24300,24350,24350,24300,723
|
|
20231023,111200,2014571400,24350,24350,24350,24300,114
|
|
20231023,111100,2011799400,24350,24350,24350,24300,303
|
|
20231023,111000,2004435350,24350,24400,24400,24300,64
|
|
20231023,110900,2002878050,24350,24350,24400,24350,926
|
|
20231023,110800,1980329000,24350,24400,24400,24350,137
|
|
20231023,110700,1976990650,24350,24350,24400,24350,260
|
|
20231023,110600,1970658100,24350,24350,24400,24350,103
|
|
20231023,110500,1968145700,24350,24350,24400,24350,219
|
|
20231023,110400,1962811550,24400,24400,24400,24350,409
|
|
20231023,110300,1952832900,24400,24450,24450,24400,20
|
|
20231023,110200,1952344600,24400,24500,24500,24400,621
|
|
20231023,110100,1937165650,24500,24450,24500,24400,189
|
|
20231023,110000,1932544050,24450,24450,24450,24400,309
|
|
20231023,105900,1925003000,24450,24400,24450,24400,61
|
|
20231023,105800,1923512700,24450,24400,24450,24400,123
|
|
20231023,105700,1920510800,24450,24400,24450,24400,191
|
|
20231023,105600,1915848550,24500,24450,24500,24400,537
|
|
20231023,105500,1902726850,24450,24400,24450,24400,54
|
|
20231023,105400,1901407200,24400,24450,24450,24400,205
|
|
20231023,105300,1896404200,24400,24450,24450,24400,160
|
|
20231023,105200,1892495250,24450,24450,24500,24400,353
|
|
20231023,105100,1883876850,24450,24450,24500,24400,682
|
|
20231023,105000,1867213000,24500,24450,24500,24450,314
|
|
20231023,104900,1859531050,24450,24500,24500,24450,321
|
|
20231023,104800,1851681600,24500,24500,24500,24450,390
|
|
20231023,104700,1842131100,24450,24450,24500,24450,146
|
|
20231023,104600,1838559800,24450,24450,24500,24450,126
|
|
20231023,104500,1835477400,24450,24450,24500,24450,266
|
|
20231023,104400,1828971800,24450,24450,24500,24450,260
|
|
20231023,104300,1822613750,24500,24550,24550,24450,106
|
|
20231023,104200,1820018900,24500,24500,24550,24500,236
|
|
20231023,104100,1814236100,24500,24500,24550,24500,257
|
|
20231023,104000,1807938750,24500,24500,24500,24500,52
|
|
20231023,103900,1806664750,24550,24550,24550,24450,292
|
|
20231023,103800,1799515550,24500,24450,24550,24450,169
|
|
20231023,103700,1795374900,24500,24450,24500,24450,333
|
|
20231023,103600,1787226400,24450,24500,24550,24450,194
|
|
20231023,103500,1782477100,24550,24500,24550,24450,217
|
|
20231023,103400,1777159900,24450,24450,24550,24450,153
|
|
20231023,103300,1773418850,24450,24500,24550,24450,146
|
|
20231023,103200,1769846200,24450,24500,24500,24450,264
|
|
20231023,103100,1763387300,24500,24500,24500,24450,245
|
|
20231023,103000,1757391000,24500,24550,24550,24500,437
|
|
20231023,102900,1746682850,24500,24500,24550,24500,299
|
|
20231023,102800,1739356050,24500,24450,24550,24450,120
|
|
20231023,102700,1736415650,24500,24500,24500,24450,134
|
|
20231023,102600,1733136950,24450,24500,24500,24400,464
|
|
20231023,102500,1721800050,24500,24400,24500,24400,125
|
|
20231023,102400,1718748350,24400,24450,24500,24400,130
|
|
20231023,102300,1715568850,24450,24400,24450,24400,407
|
|
20231023,102200,1705622750,24450,24450,24500,24400,1068
|
|
20231023,102100,1679510500,24500,24550,24550,24450,602
|
|
20231023,102000,1664760650,24550,24550,24600,24500,167
|
|
20231023,101900,1660660900,24500,24600,24600,24500,183
|
|
20231023,101800,1656173250,24550,24500,24650,24500,328
|
|
20231023,101700,1648108950,24500,24550,24550,24500,195
|
|
20231023,101600,1643326800,24550,24550,24550,24500,198
|
|
20231023,101500,1638473500,24550,24450,24550,24450,231
|
|
20231023,101400,1632818850,24450,24500,24550,24450,107
|
|
20231023,101300,1630199800,24550,24500,24550,24450,297
|
|
20231023,101200,1622927750,24500,24500,24500,24450,129
|
|
20231023,101100,1619768300,24450,24550,24550,24450,694
|
|
20231023,101000,1602765250,24550,24550,24550,24500,101
|
|
20231023,100900,1600290600,24500,24500,24550,24500,400
|
|
20231023,100800,1590485350,24500,24550,24550,24500,721
|
|
20231023,100700,1572789800,24550,24550,24550,24500,19
|
|
20231023,100600,1572323850,24550,24550,24600,24500,2520
|
|
20231023,100500,1510453350,24550,24600,24600,24550,31
|
|
20231023,100400,1509691950,24600,24600,24600,24550,38
|
|
20231023,100300,1508758800,24600,24700,24700,24550,1440
|
|
20231023,100200,1473334450,24700,24700,24700,24650,154
|
|
20231023,100100,1469535400,24650,24600,24650,24550,1850
|
|
20231023,100000,1424017050,24650,24600,24650,24550,98
|
|
20231023,095900,1421609550,24650,24650,24650,24550,256
|
|
20231023,095800,1415307500,24650,24600,24650,24600,218
|
|
20231023,095700,1409940150,24550,24650,24650,24550,48
|
|
20231023,095600,1408759250,24650,24650,24650,24600,963
|
|
20231023,095500,1385062750,24600,24650,24700,24600,56
|
|
20231023,095400,1383682250,24650,24650,24700,24600,83
|
|
20231023,095300,1381634650,24700,24700,24700,24600,1698
|
|
20231023,095200,1339776400,24700,24750,24750,24650,912
|
|
20231023,095100,1317271750,24750,24650,24800,24650,1273
|
|
20231023,095000,1285788950,24600,24650,24650,24600,214
|
|
20231023,094900,1280517700,24600,24650,24650,24600,1035
|
|
20231023,094800,1255005450,24600,24650,24650,24600,60
|
|
20231023,094700,1253527450,24600,24600,24600,24600,67
|
|
20231023,094600,1251879250,24550,24550,24600,24550,373
|
|
20231023,094500,1242714150,24500,24550,24550,24500,599
|
|
20231023,094400,1228013250,24550,24550,24550,24500,329
|
|
20231023,094300,1219937050,24550,24600,24600,24500,460
|
|
20231023,094200,1208637100,24600,24650,24650,24550,503
|
|
20231023,094100,1196261300,24600,24750,24750,24600,5328
|
|
20231023,094000,1064723050,24700,24600,24700,24600,1268
|
|
20231023,093900,1033432650,24650,24650,24650,24600,288
|
|
20231023,093800,1026333950,24650,24650,24650,24600,265
|
|
20231023,093700,1019807200,24600,24600,24650,24600,250
|
|
20231023,093600,1013645950,24650,24600,24650,24600,318
|
|
20231023,093500,1005816700,24650,24600,24650,24600,195
|
|
20231023,093400,1001015600,24600,24600,24650,24600,50
|
|
20231023,093300,999785100,24650,24600,24650,24550,57
|
|
20231023,093200,998382750,24650,24700,24700,24600,188
|
|
20231023,093100,993748800,24650,24500,24700,24500,275
|
|
20231023,093000,986978500,24600,24650,24700,24500,112
|
|
20231023,092900,984226750,24650,24400,24700,24400,2971
|
|
20231023,092800,911467800,24400,24450,24500,24400,657
|
|
20231023,092700,895414150,24500,24500,24500,24450,932
|
|
20231023,092600,872617850,24550,24500,24550,24500,115
|
|
20231023,092500,869799250,24450,24500,24550,24450,150
|
|
20231023,092400,866126950,24500,24500,24500,24450,359
|
|
20231023,092300,857331950,24450,24500,24500,24450,61
|
|
20231023,092200,855838700,24500,24500,24550,24500,186
|
|
20231023,092100,851280450,24500,24500,24500,24450,681
|
|
20231023,092000,834607950,24500,24400,24500,24350,609
|
|
20231023,091900,819747350,24400,24500,24500,24400,1438
|
|
20231023,091800,784622050,24500,24500,24550,24500,1104
|
|
20231023,091700,757574000,24500,24550,24550,24450,1597
|
|
20231023,091600,718447050,24550,24600,24600,24550,1376
|
|
20231023,091500,684662850,24600,24550,24600,24550,393
|
|
20231023,091400,675010150,24550,24600,24600,24500,295
|
|
20231023,091300,667768000,24600,24600,24650,24550,1418
|
|
20231023,091200,632887450,24600,24550,24600,24500,1125
|
|
20231023,091100,605226850,24550,24550,24650,24550,2598
|
|
20231023,091000,541400600,24500,24450,24550,24350,1425
|
|
20231023,090900,506490650,24450,24400,24450,24350,829
|
|
20231023,090800,486255450,24400,24350,24400,24300,822
|
|
20231023,090700,466241500,24300,24250,24350,24200,909
|
|
20231023,090600,444211050,24250,24200,24250,24150,1126
|
|
20231023,090500,416933900,24250,24250,24250,24200,1349
|
|
20231023,090400,384237600,24250,24300,24300,24200,1475
|
|
20231023,090300,348487200,24300,24100,24300,24100,1044
|
|
20231023,090200,323249350,24100,24200,24300,24000,5270
|
|
20231023,090100,196282800,24150,24400,24400,24150,2644
|
|
20231023,090000,132262300,24400,24200,24400,24200,5453
|