652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,194900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,194800,1691645800,24200,24200,24200,24200,0
|
|
20231030,194700,1691645800,24200,24200,24200,24200,0
|
|
20231030,194600,1691645800,24200,24200,24200,24200,0
|
|
20231030,194500,1691645800,24200,24200,24200,24200,0
|
|
20231030,194400,1691645800,24200,24200,24200,24200,0
|
|
20231030,194300,1691645800,24200,24200,24200,24200,0
|
|
20231030,194200,1691645800,24200,24200,24200,24200,0
|
|
20231030,194100,1691645800,24200,24200,24200,24200,0
|
|
20231030,194000,1691645800,24200,24200,24200,24200,0
|
|
20231030,193900,1691645800,24200,24200,24200,24200,0
|
|
20231030,193800,1691645800,24200,24200,24200,24200,0
|
|
20231030,193700,1691645800,24200,24200,24200,24200,0
|
|
20231030,193600,1691645800,24200,24200,24200,24200,0
|
|
20231030,193500,1691645800,24200,24200,24200,24200,0
|
|
20231030,193400,1691645800,24200,24200,24200,24200,0
|
|
20231030,193300,1691645800,24200,24200,24200,24200,0
|
|
20231030,193200,1691645800,24200,24200,24200,24200,0
|
|
20231030,193100,1691645800,24200,24200,24200,24200,0
|
|
20231030,193000,1691645800,24200,24200,24200,24200,0
|
|
20231030,192900,1691645800,24200,24200,24200,24200,0
|
|
20231030,192800,1691645800,24200,24200,24200,24200,0
|
|
20231030,192700,1691645800,24200,24200,24200,24200,0
|
|
20231030,192600,1691645800,24200,24200,24200,24200,0
|
|
20231030,192500,1691645800,24200,24200,24200,24200,0
|
|
20231030,192400,1691645800,24200,24200,24200,24200,0
|
|
20231030,192300,1691645800,24200,24200,24200,24200,0
|
|
20231030,192200,1691645800,24200,24200,24200,24200,0
|
|
20231030,192100,1691645800,24200,24200,24200,24200,0
|
|
20231030,192000,1691645800,24200,24200,24200,24200,0
|
|
20231030,191900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,191800,1691645800,24200,24200,24200,24200,0
|
|
20231030,191700,1691645800,24200,24200,24200,24200,0
|
|
20231030,191600,1691645800,24200,24200,24200,24200,0
|
|
20231030,191500,1691645800,24200,24200,24200,24200,0
|
|
20231030,191400,1691645800,24200,24200,24200,24200,0
|
|
20231030,191300,1691645800,24200,24200,24200,24200,0
|
|
20231030,191200,1691645800,24200,24200,24200,24200,0
|
|
20231030,191100,1691645800,24200,24200,24200,24200,0
|
|
20231030,191000,1691645800,24200,24200,24200,24200,0
|
|
20231030,190900,1691645800,24200,24200,24200,24200,0
|
|
20231030,190800,1691645800,24200,24200,24200,24200,0
|
|
20231030,190700,1691645800,24200,24200,24200,24200,0
|
|
20231030,190600,1691645800,24200,24200,24200,24200,0
|
|
20231030,190500,1691645800,24200,24200,24200,24200,0
|
|
20231030,190400,1691645800,24200,24200,24200,24200,0
|
|
20231030,190300,1691645800,24200,24200,24200,24200,0
|
|
20231030,190200,1691645800,24200,24200,24200,24200,0
|
|
20231030,190100,1691645800,24200,24200,24200,24200,0
|
|
20231030,190000,1691645800,24200,24200,24200,24200,0
|
|
20231030,185900,1691645800,24200,24200,24200,24200,0
|
|
20231030,185800,1691645800,24200,24200,24200,24200,0
|
|
20231030,185700,1691645800,24200,24200,24200,24200,0
|
|
20231030,185600,1691645800,24200,24200,24200,24200,0
|
|
20231030,185500,1691645800,24200,24200,24200,24200,0
|
|
20231030,185400,1691645800,24200,24200,24200,24200,0
|
|
20231030,185300,1691645800,24200,24200,24200,24200,0
|
|
20231030,185200,1691645800,24200,24200,24200,24200,0
|
|
20231030,185100,1691645800,24200,24200,24200,24200,0
|
|
20231030,185000,1691645800,24200,24200,24200,24200,0
|
|
20231030,184900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,184800,1691645800,24200,24200,24200,24200,0
|
|
20231030,184700,1691645800,24200,24200,24200,24200,0
|
|
20231030,184600,1691645800,24200,24200,24200,24200,0
|
|
20231030,184500,1691645800,24200,24200,24200,24200,0
|
|
20231030,184400,1691645800,24200,24200,24200,24200,0
|
|
20231030,184300,1691645800,24200,24200,24200,24200,0
|
|
20231030,184200,1691645800,24200,24200,24200,24200,0
|
|
20231030,184100,1691645800,24200,24200,24200,24200,0
|
|
20231030,184000,1691645800,24200,24200,24200,24200,0
|
|
20231030,183900,1691645800,24200,24200,24200,24200,0
|
|
20231030,183800,1691645800,24200,24200,24200,24200,0
|
|
20231030,183700,1691645800,24200,24200,24200,24200,0
|
|
20231030,183600,1691645800,24200,24200,24200,24200,0
|
|
20231030,183500,1691645800,24200,24200,24200,24200,0
|
|
20231030,183400,1691645800,24200,24200,24200,24200,0
|
|
20231030,183300,1691645800,24200,24200,24200,24200,0
|
|
20231030,183200,1691645800,24200,24200,24200,24200,0
|
|
20231030,183100,1691645800,24200,24200,24200,24200,0
|
|
20231030,183000,1691645800,24200,24200,24200,24200,0
|
|
20231030,182900,1691645800,24200,24200,24200,24200,0
|
|
20231030,182800,1691645800,24200,24200,24200,24200,0
|
|
20231030,182700,1691645800,24200,24200,24200,24200,0
|
|
20231030,182600,1691645800,24200,24200,24200,24200,0
|
|
20231030,182500,1691645800,24200,24200,24200,24200,0
|
|
20231030,182400,1691645800,24200,24200,24200,24200,0
|
|
20231030,182300,1691645800,24200,24200,24200,24200,0
|
|
20231030,182200,1691645800,24200,24200,24200,24200,0
|
|
20231030,182100,1691645800,24200,24200,24200,24200,0
|
|
20231030,182000,1691645800,24200,24200,24200,24200,0
|
|
20231030,181900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,181800,1691645800,24200,24200,24200,24200,0
|
|
20231030,181700,1691645800,24200,24200,24200,24200,0
|
|
20231030,181600,1691645800,24200,24200,24200,24200,0
|
|
20231030,181500,1691645800,24200,24200,24200,24200,0
|
|
20231030,181400,1691645800,24200,24200,24200,24200,0
|
|
20231030,181300,1691645800,24200,24200,24200,24200,0
|
|
20231030,181200,1691645800,24200,24200,24200,24200,0
|
|
20231030,181100,1691645800,24200,24200,24200,24200,0
|
|
20231030,181000,1691645800,24200,24200,24200,24200,0
|
|
20231030,180900,1691645800,24200,24200,24200,24200,0
|
|
20231030,180800,1691645800,24200,24200,24200,24200,0
|
|
20231030,180700,1691645800,24200,24200,24200,24200,0
|
|
20231030,180600,1691645800,24200,24200,24200,24200,0
|
|
20231030,180500,1691645800,24200,24200,24200,24200,0
|
|
20231030,180400,1691645800,24200,24200,24200,24200,0
|
|
20231030,180300,1691645800,24200,24200,24200,24200,0
|
|
20231030,180200,1691645800,24200,24200,24200,24200,0
|
|
20231030,180100,1691645800,24200,24200,24200,24200,0
|
|
20231030,180000,1691645800,24200,24200,24200,24200,0
|
|
20231030,175900,1691645800,24200,24200,24200,24200,0
|
|
20231030,175800,1691645800,24200,24200,24200,24200,0
|
|
20231030,175700,1691645800,24200,24200,24200,24200,0
|
|
20231030,175600,1691645800,24200,24200,24200,24200,0
|
|
20231030,175500,1691645800,24200,24200,24200,24200,0
|
|
20231030,175400,1691645800,24200,24200,24200,24200,0
|
|
20231030,175300,1691645800,24200,24200,24200,24200,0
|
|
20231030,175200,1691645800,24200,24200,24200,24200,0
|
|
20231030,175100,1691645800,24200,24200,24200,24200,0
|
|
20231030,175000,1691645800,24200,24200,24200,24200,0
|
|
20231030,174900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,174800,1691645800,24200,24200,24200,24200,0
|
|
20231030,174700,1691645800,24200,24200,24200,24200,0
|
|
20231030,174600,1691645800,24200,24200,24200,24200,0
|
|
20231030,174500,1691645800,24200,24200,24200,24200,0
|
|
20231030,174400,1691645800,24200,24200,24200,24200,0
|
|
20231030,174300,1691645800,24200,24200,24200,24200,0
|
|
20231030,174200,1691645800,24200,24200,24200,24200,0
|
|
20231030,174100,1691645800,24200,24200,24200,24200,0
|
|
20231030,174000,1691645800,24200,24200,24200,24200,0
|
|
20231030,173900,1691645800,24200,24200,24200,24200,0
|
|
20231030,173800,1691645800,24200,24200,24200,24200,0
|
|
20231030,173700,1691645800,24200,24200,24200,24200,0
|
|
20231030,173600,1691645800,24200,24200,24200,24200,0
|
|
20231030,173500,1691645800,24200,24200,24200,24200,0
|
|
20231030,173400,1691645800,24200,24200,24200,24200,0
|
|
20231030,173300,1691645800,24200,24200,24200,24200,0
|
|
20231030,173200,1691645800,24200,24200,24200,24200,0
|
|
20231030,173100,1691645800,24200,24200,24200,24200,0
|
|
20231030,173000,1691645800,24200,24200,24200,24200,0
|
|
20231030,172900,1691645800,24200,24200,24200,24200,0
|
|
20231030,172800,1691645800,24200,24200,24200,24200,0
|
|
20231030,172700,1691645800,24200,24200,24200,24200,0
|
|
20231030,172600,1691645800,24200,24200,24200,24200,0
|
|
20231030,172500,1691645800,24200,24200,24200,24200,0
|
|
20231030,172400,1691645800,24200,24200,24200,24200,0
|
|
20231030,172300,1691645800,24200,24200,24200,24200,0
|
|
20231030,172200,1691645800,24200,24200,24200,24200,0
|
|
20231030,172100,1691645800,24200,24200,24200,24200,0
|
|
20231030,172000,1691645800,24200,24200,24200,24200,0
|
|
20231030,171900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,171800,1691645800,24200,24200,24200,24200,0
|
|
20231030,171700,1691645800,24200,24200,24200,24200,0
|
|
20231030,171600,1691645800,24200,24200,24200,24200,0
|
|
20231030,171500,1691645800,24200,24200,24200,24200,0
|
|
20231030,171400,1691645800,24200,24200,24200,24200,0
|
|
20231030,171300,1691645800,24200,24200,24200,24200,0
|
|
20231030,171200,1691645800,24200,24200,24200,24200,0
|
|
20231030,171100,1691645800,24200,24200,24200,24200,0
|
|
20231030,171000,1691645800,24200,24200,24200,24200,0
|
|
20231030,170900,1691645800,24200,24200,24200,24200,0
|
|
20231030,170800,1691645800,24200,24200,24200,24200,0
|
|
20231030,170700,1691645800,24200,24200,24200,24200,0
|
|
20231030,170600,1691645800,24200,24200,24200,24200,0
|
|
20231030,170500,1691645800,24200,24200,24200,24200,0
|
|
20231030,170400,1691645800,24200,24200,24200,24200,0
|
|
20231030,170300,1691645800,24200,24200,24200,24200,0
|
|
20231030,170200,1691645800,24200,24200,24200,24200,0
|
|
20231030,170100,1691645800,24200,24200,24200,24200,0
|
|
20231030,170000,1691645800,24200,24200,24200,24200,0
|
|
20231030,165900,1691645800,24200,24200,24200,24200,0
|
|
20231030,165800,1691645800,24200,24200,24200,24200,0
|
|
20231030,165700,1691645800,24200,24200,24200,24200,0
|
|
20231030,165600,1691645800,24200,24200,24200,24200,0
|
|
20231030,165500,1691645800,24200,24200,24200,24200,0
|
|
20231030,165400,1691645800,24200,24200,24200,24200,0
|
|
20231030,165300,1691645800,24200,24200,24200,24200,0
|
|
20231030,165200,1691645800,24200,24200,24200,24200,0
|
|
20231030,165100,1691645800,24200,24200,24200,24200,0
|
|
20231030,165000,1691645800,24200,24200,24200,24200,0
|
|
20231030,164900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,164800,1691645800,24200,24200,24200,24200,0
|
|
20231030,164700,1691645800,24200,24200,24200,24200,0
|
|
20231030,164600,1691645800,24200,24200,24200,24200,0
|
|
20231030,164500,1691645800,24200,24200,24200,24200,0
|
|
20231030,164400,1691645800,24200,24200,24200,24200,0
|
|
20231030,164300,1691645800,24200,24200,24200,24200,0
|
|
20231030,164200,1691645800,24200,24200,24200,24200,0
|
|
20231030,164100,1691645800,24200,24200,24200,24200,0
|
|
20231030,164000,1691645800,24200,24200,24200,24200,0
|
|
20231030,163900,1691645800,24200,24200,24200,24200,0
|
|
20231030,163800,1691645800,24200,24200,24200,24200,0
|
|
20231030,163700,1691645800,24200,24200,24200,24200,0
|
|
20231030,163600,1691645800,24200,24200,24200,24200,0
|
|
20231030,163500,1691645800,24200,24200,24200,24200,0
|
|
20231030,163400,1691645800,24200,24200,24200,24200,0
|
|
20231030,163300,1691645800,24200,24200,24200,24200,0
|
|
20231030,163200,1691645800,24200,24200,24200,24200,0
|
|
20231030,163100,1691645800,24200,24200,24200,24200,0
|
|
20231030,163000,1691645800,24200,24200,24200,24200,0
|
|
20231030,162900,1691645800,24200,24200,24200,24200,0
|
|
20231030,162800,1691645800,24200,24200,24200,24200,0
|
|
20231030,162700,1691645800,24200,24200,24200,24200,0
|
|
20231030,162600,1691645800,24200,24200,24200,24200,0
|
|
20231030,162500,1691645800,24200,24200,24200,24200,0
|
|
20231030,162400,1691645800,24200,24200,24200,24200,0
|
|
20231030,162300,1691645800,24200,24200,24200,24200,0
|
|
20231030,162200,1691645800,24200,24200,24200,24200,0
|
|
20231030,162100,1691645800,24200,24200,24200,24200,0
|
|
20231030,162000,1691645800,24200,24200,24200,24200,0
|
|
20231030,161900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,161800,1691645800,24200,24200,24200,24200,0
|
|
20231030,161700,1691645800,24200,24200,24200,24200,0
|
|
20231030,161600,1691645800,24200,24200,24200,24200,0
|
|
20231030,161500,1691645800,24200,24200,24200,24200,0
|
|
20231030,161400,1691645800,24200,24200,24200,24200,0
|
|
20231030,161300,1691645800,24200,24200,24200,24200,0
|
|
20231030,161200,1691645800,24200,24200,24200,24200,0
|
|
20231030,161100,1691645800,24200,24200,24200,24200,0
|
|
20231030,161000,1691645800,24200,24200,24200,24200,0
|
|
20231030,160900,1691645800,24200,24200,24200,24200,0
|
|
20231030,160800,1691645800,24200,24200,24200,24200,0
|
|
20231030,160700,1691645800,24200,24200,24200,24200,0
|
|
20231030,160600,1691645800,24200,24200,24200,24200,0
|
|
20231030,160500,1691645800,24200,24200,24200,24200,0
|
|
20231030,160400,1691645800,24200,24200,24200,24200,0
|
|
20231030,160300,1691645800,24200,24200,24200,24200,0
|
|
20231030,160200,1691645800,24200,24200,24200,24200,0
|
|
20231030,160100,1691645800,24200,24200,24200,24200,0
|
|
20231030,160000,1691645800,24200,24200,24200,24200,0
|
|
20231030,155900,1691645800,24200,24200,24200,24200,0
|
|
20231030,155800,1691645800,24200,24200,24200,24200,0
|
|
20231030,155700,1691645800,24200,24200,24200,24200,0
|
|
20231030,155600,1691645800,24200,24200,24200,24200,0
|
|
20231030,155500,1691645800,24200,24200,24200,24200,0
|
|
20231030,155400,1691645800,24200,24200,24200,24200,0
|
|
20231030,155300,1691645800,24200,24200,24200,24200,0
|
|
20231030,155200,1691645800,24200,24200,24200,24200,0
|
|
20231030,155100,1691645800,24200,24200,24200,24200,0
|
|
20231030,155000,1691645800,24200,24200,24200,24200,0
|
|
20231030,154900,1691645800,24200,24200,24200,24200,1991
|
|
20231030,154800,1691645800,24200,24200,24200,24200,0
|
|
20231030,154700,1691645800,24200,24200,24200,24200,0
|
|
20231030,154600,1691645800,24200,24200,24200,24200,0
|
|
20231030,154500,1691645800,24200,24200,24200,24200,0
|
|
20231030,154400,1691645800,24200,24200,24200,24200,0
|
|
20231030,154300,1691645800,24200,24200,24200,24200,0
|
|
20231030,154200,1691645800,24200,24200,24200,24200,0
|
|
20231030,154100,1691645800,24200,24200,24200,24200,0
|
|
20231030,154000,1691645800,24200,24200,24200,24200,0
|
|
20231030,153900,1691645800,24200,24200,24200,24200,0
|
|
20231030,153800,1691645800,24200,24200,24200,24200,0
|
|
20231030,153700,1691645800,24200,24200,24200,24200,0
|
|
20231030,153600,1691645800,24200,24200,24200,24200,0
|
|
20231030,153500,1691645800,24200,24200,24200,24200,0
|
|
20231030,153400,1691645800,24200,24200,24200,24200,0
|
|
20231030,153300,1691645800,24200,24200,24200,24200,0
|
|
20231030,153200,1691645800,24200,24200,24200,24200,0
|
|
20231030,153100,1691645800,24200,24200,24200,24200,0
|
|
20231030,153000,1691645800,24200,24200,24200,24200,1991
|
|
20231030,152900,1643463600,24200,24200,24200,24200,0
|
|
20231030,152800,1643463600,24200,24200,24200,24200,0
|
|
20231030,152700,1643463600,24200,24200,24200,24200,0
|
|
20231030,152600,1643463600,24200,24200,24200,24200,0
|
|
20231030,152500,1643463600,24200,24200,24200,24200,0
|
|
20231030,152400,1643463600,24200,24200,24200,24200,0
|
|
20231030,152300,1643463600,24200,24200,24200,24200,0
|
|
20231030,152200,1643463600,24200,24200,24200,24200,0
|
|
20231030,152100,1643463600,24200,24200,24200,24200,0
|
|
20231030,152000,1643463600,24200,24200,24200,24200,0
|
|
20231030,151900,1643463600,24200,24200,24200,24150,69
|
|
20231030,151800,1641794300,24200,24200,24200,24200,126
|
|
20231030,151700,1638745100,24200,24200,24200,24200,439
|
|
20231030,151600,1628121300,24200,24200,24200,24150,127
|
|
20231030,151500,1625048250,24200,24200,24200,24200,83
|
|
20231030,151400,1623039650,24200,24200,24200,24150,83
|
|
20231030,151300,1621033000,24200,24200,24200,24200,68
|
|
20231030,151200,1619387400,24200,24200,24200,24200,38
|
|
20231030,151100,1618467800,24200,24200,24200,24200,26
|
|
20231030,151000,1617838600,24200,24200,24200,24150,15
|
|
20231030,150900,1617475650,24200,24150,24200,24150,152
|
|
20231030,150800,1613803900,24200,24200,24200,24200,6
|
|
20231030,150700,1613658700,24200,24200,24200,24200,18
|
|
20231030,150600,1613223100,24200,24150,24200,24150,70
|
|
20231030,150500,1611530750,24200,24200,24200,24200,34
|
|
20231030,150400,1610707950,24200,24200,24250,24150,602
|
|
20231030,150300,1596139400,24150,24200,24200,24150,34
|
|
20231030,150200,1595318250,24200,24200,24200,24200,3
|
|
20231030,150100,1595245650,24150,24200,24250,24150,327
|
|
20231030,150000,1587336350,24200,24200,24200,24200,79
|
|
20231030,145900,1585424550,24150,24200,24200,24100,599
|
|
20231030,145800,1570957950,24150,24150,24150,24150,212
|
|
20231030,145700,1565838150,24200,24200,24200,24200,4
|
|
20231030,145600,1565741350,24200,24200,24200,24150,88
|
|
20231030,145500,1563613400,24150,24150,24150,24150,16
|
|
20231030,145400,1563227000,24200,24200,24200,24200,22
|
|
20231030,145300,1562694600,24200,24200,24200,24200,40
|
|
20231030,145200,1561726600,24200,24200,24200,24200,5
|
|
20231030,145100,1561605600,24150,24150,24200,24150,160
|
|
20231030,145000,1557739700,24150,24150,24200,24150,114
|
|
20231030,144900,1554986550,24150,24200,24200,24150,156
|
|
20231030,144800,1551218300,24200,24150,24200,24150,59
|
|
20231030,144700,1549792800,24150,24150,24200,24150,15
|
|
20231030,144600,1549430400,24200,24150,24200,24150,83
|
|
20231030,144500,1547425900,24200,24150,24200,24150,259
|
|
20231030,144400,1541171000,24150,24150,24150,24150,39
|
|
20231030,144300,1540229150,24150,24150,24200,24100,36
|
|
20231030,144200,1539359950,24150,24150,24150,24150,64
|
|
20231030,144100,1537814350,24150,24150,24150,24150,3
|
|
20231030,144000,1537741900,24150,24150,24150,24150,60
|
|
20231030,143900,1536292900,24150,24200,24200,24150,42
|
|
20231030,143800,1535278550,24200,24200,24200,24150,762
|
|
20231030,143700,1516875900,24200,24200,24200,24200,54
|
|
20231030,143600,1515569100,24200,24200,24200,24200,3
|
|
20231030,143500,1515496500,24200,24200,24200,24150,185
|
|
20231030,143400,1511024500,24200,24200,24200,24200,58
|
|
20231030,143300,1509620900,24200,24200,24200,24200,335
|
|
20231030,143200,1501513900,24200,24200,24200,24200,5
|
|
20231030,143100,1501392900,24200,24200,24200,24150,126
|
|
20231030,143000,1498347050,24200,24200,24200,24200,23
|
|
20231030,142900,1497790450,24200,24150,24200,24150,15
|
|
20231030,142800,1497427550,24150,24150,24200,24150,69
|
|
20231030,142700,1495760200,24200,24150,24200,24150,14
|
|
20231030,142600,1495421900,24150,24150,24200,24100,266
|
|
20231030,142500,1489001750,24150,24150,24150,24150,406
|
|
20231030,142400,1479196850,24150,24150,24150,24150,216
|
|
20231030,142300,1473980450,24150,24150,24150,24100,70
|
|
20231030,142200,1472290000,24150,24100,24150,24100,1034
|
|
20231030,142100,1447366500,24100,24100,24100,24100,15
|
|
20231030,142000,1447005000,24100,24100,24100,24100,63
|
|
20231030,141900,1445486700,24100,24100,24100,24050,116
|
|
20231030,141800,1442696100,24100,24100,24100,24100,26
|
|
20231030,141700,1442069500,24100,24100,24100,24100,123
|
|
20231030,141600,1439105200,24100,24050,24100,24050,35
|
|
20231030,141500,1438261850,24100,24100,24100,24100,29
|
|
20231030,141400,1437562950,24100,24100,24100,24050,61
|
|
20231030,141300,1436092950,24100,24100,24100,24100,33
|
|
20231030,141200,1435297650,24050,24100,24100,24050,58
|
|
20231030,141100,1433901900,24100,24100,24100,24100,166
|
|
20231030,141000,1429901300,24100,24100,24100,24100,40
|
|
20231030,140900,1428937300,24100,24100,24100,24100,49
|
|
20231030,140800,1427756400,24100,24100,24100,24100,14
|
|
20231030,140700,1427419000,24100,24100,24100,24050,79
|
|
20231030,140600,1425517050,24100,24100,24100,24100,43
|
|
20231030,140500,1424480750,24100,24100,24100,24100,40
|
|
20231030,140400,1423516750,24100,24100,24100,24100,11
|
|
20231030,140300,1423251650,24100,24100,24100,24100,60
|
|
20231030,140200,1421805650,24100,24100,24100,24100,12
|
|
20231030,140100,1421516450,24100,24100,24100,24100,18
|
|
20231030,140000,1421082650,24100,24100,24100,24100,84
|
|
20231030,135900,1419058250,24100,24100,24100,24050,12
|
|
20231030,135800,1418769500,24100,24050,24100,24050,14
|
|
20231030,135700,1418432500,24100,24100,24100,24100,53
|
|
20231030,135600,1417155200,24100,24100,24100,24050,12
|
|
20231030,135500,1416866450,24050,24100,24100,24050,46
|
|
20231030,135400,1415758250,24100,24050,24100,24050,37
|
|
20231030,135300,1414867000,24100,24150,24150,24100,29
|
|
20231030,135200,1414168050,24150,24100,24150,24100,325
|
|
20231030,135100,1406335450,24100,24100,24100,24050,112
|
|
20231030,135000,1403636650,24100,24050,24100,24050,34
|
|
20231030,134900,1402818900,24100,24100,24100,24050,90
|
|
20231030,134800,1400651500,24100,24100,24100,24050,89
|
|
20231030,134700,1398507050,24100,24100,24100,24050,143
|
|
20231030,134600,1395061200,24100,24100,24100,24100,39
|
|
20231030,134500,1394121300,24100,24100,24100,24050,66
|
|
20231030,134400,1392531100,24100,24100,24100,24050,41
|
|
20231030,134300,1391543500,24100,24050,24100,24050,48
|
|
20231030,134200,1390387250,24100,24050,24100,24050,112
|
|
20231030,134100,1387693400,24050,24050,24050,24050,1903
|
|
20231030,134000,1341926250,24050,24000,24050,24000,97
|
|
20231030,133900,1339593950,24050,24050,24050,24050,274
|
|
20231030,133800,1333004250,24050,24050,24050,24000,90
|
|
20231030,133700,1330840200,24050,24050,24050,24000,68
|
|
20231030,133600,1329205250,24050,24050,24050,24000,11
|
|
20231030,133500,1328941100,24000,24050,24050,24000,112
|
|
20231030,133400,1326250000,24000,24050,24050,24000,13
|
|
20231030,133300,1325937850,24000,24050,24050,24000,219
|
|
20231030,133200,1320681400,24050,24050,24050,24000,50
|
|
20231030,133100,1319479300,24000,24050,24050,24000,701
|
|
20231030,133000,1302655250,24050,24050,24050,24000,973
|
|
20231030,132900,1279261650,24050,24050,24100,24050,183
|
|
20231030,132800,1274858500,24100,24100,24100,24050,234
|
|
20231030,132700,1269230450,24050,24150,24150,24050,2023
|
|
20231030,132600,1220474000,24150,24100,24150,24100,164
|
|
20231030,132500,1216520100,24150,24100,24150,24100,20
|
|
20231030,132400,1216037800,24100,24150,24150,24100,19
|
|
20231030,132300,1215579300,24150,24100,24150,24100,44
|
|
20231030,132200,1214517600,24100,24100,24150,24100,20
|
|
20231030,132100,1214035350,24100,24200,24200,24100,339
|
|
20231030,132000,1205848600,24150,24200,24200,24150,22
|
|
20231030,131900,1205316450,24200,24200,24200,24150,32
|
|
20231030,131800,1204542800,24150,24150,24200,24150,50
|
|
20231030,131700,1203335200,24200,24200,24200,24150,19
|
|
20231030,131600,1202875650,24200,24150,24200,24150,22
|
|
20231030,131500,1202344000,24150,24150,24200,24150,20
|
|
20231030,131400,1201860750,24150,24150,24150,24150,14
|
|
20231030,131300,1201522650,24150,24200,24200,24150,46
|
|
20231030,131200,1200409800,24150,24200,24200,24150,706
|
|
20231030,131100,1183356650,24250,24200,24250,24150,78
|
|
20231030,131000,1181468300,24150,24200,24200,24150,45
|
|
20231030,130900,1180380050,24200,24200,24200,24150,29
|
|
20231030,130800,1179678500,24150,24100,24200,24100,637
|
|
20231030,130700,1164305400,24100,24100,24150,24100,85
|
|
20231030,130600,1162253450,24100,24150,24150,24100,8
|
|
20231030,130500,1162060500,24100,24100,24150,24100,18
|
|
20231030,130400,1161626550,24100,24100,24150,24100,439
|
|
20231030,130300,1151025450,24150,24200,24200,24150,767
|
|
20231030,130200,1132501100,24150,24200,24200,24150,49
|
|
20231030,130100,1131315450,24200,24200,24200,24150,55
|
|
20231030,130000,1129984950,24200,24200,24200,24150,44
|
|
20231030,125900,1128920600,24200,24200,24200,24150,45
|
|
20231030,125800,1127832000,24200,24200,24200,24200,12
|
|
20231030,125700,1127541600,24200,24150,24200,24150,11
|
|
20231030,125600,1127275850,24200,24200,24200,24150,516
|
|
20231030,125500,1114796200,24250,24200,24250,24200,329
|
|
20231030,125400,1106834200,24200,24250,24300,24200,93
|
|
20231030,125300,1104579100,24250,24250,24250,24200,103
|
|
20231030,125200,1102081750,24250,24250,24250,24200,28
|
|
20231030,125100,1101403200,24250,24250,24250,24250,110
|
|
20231030,125000,1098735700,24250,24250,24250,24200,47
|
|
20231030,124900,1097596400,24200,24200,24250,24200,276
|
|
20231030,124800,1090916450,24200,24200,24200,24150,28
|
|
20231030,124700,1090239300,24200,24200,24200,24200,60
|
|
20231030,124600,1088787300,24150,24200,24200,24150,25
|
|
20231030,124500,1088183000,24200,24200,24200,24150,505
|
|
20231030,124400,1075962450,24200,24250,24250,24200,122
|
|
20231030,124300,1073009450,24200,24250,24250,24200,42
|
|
20231030,124200,1071991350,24250,24250,24250,24200,93
|
|
20231030,124100,1069736550,24250,24200,24250,24200,21
|
|
20231030,124000,1069227750,24250,24250,24250,24250,4
|
|
20231030,123900,1069130750,24250,24250,24250,24200,302
|
|
20231030,123800,1061807650,24250,24250,24250,24200,43
|
|
20231030,123700,1060765350,24250,24200,24250,24200,11
|
|
20231030,123600,1060499050,24250,24250,24250,24250,66
|
|
20231030,123500,1058898550,24250,24250,24250,24200,152
|
|
20231030,123400,1055212950,24200,24250,24250,24200,10
|
|
20231030,123300,1054970900,24250,24200,24250,24200,723
|
|
20231030,123200,1037438600,24200,24250,24250,24200,60
|
|
20231030,123100,1035986100,24250,24250,24250,24200,40
|
|
20231030,123000,1035016550,24250,24250,24250,24200,107
|
|
20231030,122900,1032422200,24250,24250,24250,24250,3
|
|
20231030,122800,1032349450,24200,24200,24250,24200,123
|
|
20231030,122700,1029372800,24200,24200,24200,24150,46
|
|
20231030,122600,1028260050,24200,24200,24200,24200,13
|
|
20231030,122500,1027945450,24200,24150,24200,24150,219
|
|
20231030,122400,1022649150,24150,24150,24150,24100,72
|
|
20231030,122300,1020910800,24150,24100,24150,24100,38
|
|
20231030,122200,1019993550,24150,24100,24150,24100,21
|
|
20231030,122100,1019486850,24150,24150,24150,24150,17
|
|
20231030,122000,1019076300,24150,24100,24150,24100,26
|
|
20231030,121900,1018448800,24100,24100,24100,24050,304
|
|
20231030,121800,1011122850,24100,24100,24100,24100,45
|
|
20231030,121700,1010038350,24050,24100,24100,24050,66
|
|
20231030,121600,1008448200,24100,24100,24100,24050,166
|
|
20231030,121500,1004448000,24100,24050,24100,24050,27
|
|
20231030,121400,1003797750,24100,24100,24100,24100,76
|
|
20231030,121300,1001966150,24100,24050,24100,24050,30
|
|
20231030,121200,1001243650,24100,24100,24100,24050,52
|
|
20231030,121100,999990900,24100,24050,24100,24050,125
|
|
20231030,121000,996978800,24050,24050,24050,24050,0
|
|
20231030,120900,996978800,24050,24100,24100,24050,28
|
|
20231030,120800,996304450,24100,24050,24100,24050,45
|
|
20231030,120700,995220400,24100,24100,24100,24100,1263
|
|
20231030,120600,964782100,24100,24100,24100,24100,8
|
|
20231030,120500,964589300,24150,24150,24150,24100,151
|
|
20231030,120400,960947250,24150,24150,24150,24100,27
|
|
20231030,120300,960295650,24150,24150,24150,24150,0
|
|
20231030,120200,960295650,24150,24150,24150,24100,79
|
|
20231030,120100,958388250,24100,24200,24200,24100,183
|
|
20231030,120000,953971250,24200,24150,24200,24150,57
|
|
20231030,115900,952592300,24150,24100,24200,24100,329
|
|
20231030,115800,944645000,24100,24150,24150,24100,26
|
|
20231030,115700,944017550,24150,24150,24150,24100,64
|
|
20231030,115600,942472350,24150,24150,24150,24150,38
|
|
20231030,115500,941554650,24100,24100,24150,24100,30
|
|
20231030,115400,940830650,24100,24150,24150,24100,45
|
|
20231030,115300,939744350,24150,24100,24150,24100,286
|
|
20231030,115200,932849850,24100,24100,24100,24100,0
|
|
20231030,115100,932849850,24100,24100,24100,24100,8
|
|
20231030,115000,932657050,24100,24100,24150,24100,11
|
|
20231030,114900,932391900,24100,24100,24100,24100,9
|
|
20231030,114800,932175000,24100,24100,24100,24100,50
|
|
20231030,114700,930970000,24100,24200,24200,24100,315
|
|
20231030,114600,923363050,24200,24200,24200,24200,37
|
|
20231030,114500,922467650,24200,24200,24200,24200,1
|
|
20231030,114400,922443450,24150,24200,24200,24150,20
|
|
20231030,114300,921959900,24200,24200,24200,24150,156
|
|
20231030,114200,918185150,24150,24200,24200,24150,62
|
|
20231030,114100,916687650,24200,24200,24200,24200,1
|
|
20231030,114000,916663450,24150,24200,24200,24150,46
|
|
20231030,113900,915550700,24200,24150,24200,24150,10
|
|
20231030,113800,915309150,24200,24200,24200,24150,28
|
|
20231030,113700,914631950,24200,24200,24200,24200,36
|
|
20231030,113600,913760750,24200,24200,24200,24150,329
|
|
20231030,113500,905799400,24200,24250,24250,24200,262
|
|
20231030,113400,899458500,24250,24250,24250,24250,46
|
|
20231030,113300,898343000,24250,24250,24250,24200,10
|
|
20231030,113200,898100900,24200,24250,24250,24200,44
|
|
20231030,113100,897034350,24250,24200,24250,24200,26
|
|
20231030,113000,896404300,24250,24250,24250,24200,404
|
|
20231030,112900,886625200,24250,24250,24250,24200,100
|
|
20231030,112800,884200650,24250,24250,24250,24200,101
|
|
20231030,112700,881751800,24250,24250,24250,24200,142
|
|
20231030,112600,878308750,24250,24250,24250,24250,171
|
|
20231030,112500,874162000,24200,24250,24250,24200,23
|
|
20231030,112400,873604700,24250,24250,24250,24200,221
|
|
20231030,112300,868246850,24250,24250,24250,24250,63
|
|
20231030,112200,866719100,24200,24250,24250,24200,90
|
|
20231030,112100,864537050,24250,24250,24250,24200,35
|
|
20231030,112000,863688750,24250,24200,24250,24200,111
|
|
20231030,111900,860997450,24250,24250,24250,24250,48
|
|
20231030,111800,859833450,24200,24250,24250,24200,296
|
|
20231030,111700,852665850,24250,24250,24250,24200,63
|
|
20231030,111600,851138550,24250,24200,24250,24200,10
|
|
20231030,111500,850896500,24250,24250,24250,24250,95
|
|
20231030,111400,848592750,24250,24250,24250,24200,71
|
|
20231030,111300,846871400,24250,24250,24250,24200,57
|
|
20231030,111200,845489600,24200,24250,24250,24200,368
|
|
20231030,111100,836568100,24300,24300,24300,24300,39
|
|
20231030,111000,835620400,24300,24300,24300,24250,45
|
|
20231030,110900,834527350,24300,24300,24300,24250,313
|
|
20231030,110800,826923150,24300,24300,24300,24300,9
|
|
20231030,110700,826704450,24300,24350,24350,24300,202
|
|
20231030,110600,821793750,24350,24300,24350,24300,74
|
|
20231030,110500,819992300,24350,24300,24350,24300,467
|
|
20231030,110400,808621300,24300,24350,24350,24300,125
|
|
20231030,110300,805580300,24300,24350,24350,24300,94
|
|
20231030,110200,803293550,24350,24300,24350,24300,114
|
|
20231030,110100,800522100,24350,24300,24350,24300,258
|
|
20231030,110000,794249450,24300,24350,24350,24300,78
|
|
20231030,105900,792350250,24350,24300,24350,24300,150
|
|
20231030,105800,788698800,24300,24350,24350,24300,26
|
|
20231030,105700,788066150,24350,24350,24350,24300,154
|
|
20231030,105600,784322750,24300,24350,24350,24300,38
|
|
20231030,105500,783397900,24350,24350,24350,24300,315
|
|
20231030,105400,775728050,24350,24350,24350,24300,209
|
|
20231030,105300,770639750,24350,24350,24350,24350,97
|
|
20231030,105200,768277800,24350,24300,24350,24250,413
|
|
20231030,105100,758237750,24300,24300,24300,24250,227
|
|
20231030,105000,752722100,24300,24250,24300,24250,275
|
|
20231030,104900,746045450,24300,24250,24300,24250,233
|
|
20231030,104800,740386100,24200,24300,24300,24200,351
|
|
20231030,104700,731866850,24300,24250,24300,24250,275
|
|
20231030,104600,725188800,24250,24250,24250,24200,658
|
|
20231030,104500,709234050,24200,24250,24250,24200,157
|
|
20231030,104400,705427700,24250,24150,24250,24150,466
|
|
20231030,104300,694146550,24200,24150,24200,24150,50
|
|
20231030,104200,692937050,24200,24200,24200,24200,39
|
|
20231030,104100,691993250,24150,24200,24200,24150,102
|
|
20231030,104000,689525700,24150,24150,24200,24150,102
|
|
20231030,103900,687062350,24150,24100,24150,24100,50
|
|
20231030,103800,685855300,24150,24150,24150,24150,137
|
|
20231030,103700,682546750,24150,24150,24150,24150,230
|
|
20231030,103600,676992250,24100,24150,24150,24100,78
|
|
20231030,103500,675109500,24150,24150,24150,24150,38
|
|
20231030,103400,674191800,24150,24150,24150,24100,119
|
|
20231030,103300,671322300,24150,24150,24150,24100,191
|
|
20231030,103200,666710100,24150,24150,24150,24100,57
|
|
20231030,103100,665333950,24150,24100,24150,24100,136
|
|
20231030,103000,662056000,24050,24100,24100,24050,141
|
|
20231030,102900,658658350,24100,24050,24100,24050,65
|
|
20231030,102800,657092350,24100,24100,24100,24050,1913
|
|
20231030,102700,611074650,24100,24150,24200,24100,83
|
|
20231030,102600,609071800,24150,24150,24150,24100,64
|
|
20231030,102500,607526600,24150,24150,24150,24100,86
|
|
20231030,102400,605450150,24150,24150,24150,24150,98
|
|
20231030,102300,603083450,24100,24150,24150,24100,31
|
|
20231030,102200,602335250,24150,24150,24150,24100,80
|
|
20231030,102100,600404650,24150,24100,24150,24100,375
|
|
20231030,102000,591365450,24100,24100,24100,24050,154
|
|
20231030,101900,587659050,24050,24100,24100,24050,74
|
|
20231030,101800,585876100,24100,24150,24150,24100,265
|
|
20231030,101700,579489550,24150,24150,24150,24100,950
|
|
20231030,101600,556590250,24150,24150,24200,24150,291
|
|
20231030,101500,549560950,24200,24200,24250,24200,343
|
|
20231030,101400,541258800,24200,24250,24250,24200,69
|
|
20231030,101300,539587650,24200,24200,24200,24200,1
|
|
20231030,101200,539563450,24200,24250,24250,24200,350
|
|
20231030,101100,531091350,24200,24250,24250,24200,74
|
|
20231030,101000,529299000,24250,24300,24300,24250,288
|
|
20231030,100900,522313050,24300,24300,24300,24300,11
|
|
20231030,100800,522045750,24300,24300,24300,24250,296
|
|
20231030,100700,514864100,24300,24250,24300,24250,43
|
|
20231030,100600,513819600,24300,24250,24300,24250,147
|
|
20231030,100500,510249600,24300,24300,24300,24300,81
|
|
20231030,100400,508281300,24300,24250,24300,24250,48
|
|
20231030,100300,507115350,24250,24250,24300,24250,140
|
|
20231030,100200,503717950,24300,24250,24300,24250,505
|
|
20231030,100100,491468200,24250,24300,24300,24250,43
|
|
20231030,100000,490423900,24250,24300,24300,24250,208
|
|
20231030,095900,485379850,24300,24250,24300,24250,92
|
|
20231030,095800,483145700,24300,24250,24300,24250,205
|
|
20231030,095700,478170100,24250,24350,24350,24250,342
|
|
20231030,095600,469859100,24350,24300,24350,24300,133
|
|
20231030,095500,466625450,24300,24300,24300,24300,50
|
|
20231030,095400,465410450,24300,24300,24350,24250,912
|
|
20231030,095300,443249800,24250,24250,24300,24250,40
|
|
20231030,095200,442278700,24250,24250,24250,24200,230
|
|
20231030,095100,436701650,24250,24250,24250,24250,5
|
|
20231030,095000,436580400,24200,24300,24300,24200,382
|
|
20231030,094900,427316150,24250,24200,24300,24200,193
|
|
20231030,094800,422635250,24200,24200,24200,24150,224
|
|
20231030,094700,417214900,24200,24200,24200,24150,54
|
|
20231030,094600,415909750,24200,24150,24200,24150,161
|
|
20231030,094500,412019850,24150,24150,24200,24150,154
|
|
20231030,094400,408297300,24200,24200,24200,24200,263
|
|
20231030,094300,401932700,24250,24200,24250,24200,143
|
|
20231030,094200,398467900,24200,24250,24250,24200,80
|
|
20231030,094100,396530900,24250,24200,24250,24200,52
|
|
20231030,094000,395270350,24200,24200,24200,24200,99
|
|
20231030,093900,392874550,24200,24250,24250,24150,926
|
|
20231030,093800,370502600,24250,24200,24250,24150,364
|
|
20231030,093700,361682650,24200,24200,24200,24150,98
|
|
20231030,093600,359311400,24200,24250,24300,24150,817
|
|
20231030,093500,339568150,24250,24300,24300,24250,100
|
|
20231030,093400,337140250,24300,24250,24300,24250,92
|
|
20231030,093300,334907500,24250,24300,24350,24250,487
|
|
20231030,093200,323082050,24350,24350,24350,24300,46
|
|
20231030,093100,321962100,24350,24350,24350,24300,113
|
|
20231030,093000,319213500,24300,24300,24300,24250,473
|
|
20231030,092900,307720000,24300,24250,24300,24250,258
|
|
20231030,092800,301451150,24250,24300,24350,24250,267
|
|
20231030,092700,294962750,24300,24250,24300,24250,90
|
|
20231030,092600,292778100,24200,24250,24400,24200,498
|
|
20231030,092500,280686500,24300,24300,24400,24250,304
|
|
20231030,092400,273281950,24300,24300,24400,24250,217
|
|
20231030,092300,268008950,24350,24300,24400,24300,170
|
|
20231030,092200,263868300,24300,24350,24400,24300,820
|
|
20231030,092100,243899000,24350,24250,24350,24250,485
|
|
20231030,092000,232120700,24250,24100,24250,24100,331
|
|
20231030,091900,224124600,24100,24250,24250,24100,130
|
|
20231030,091800,220984650,24250,24250,24300,24200,653
|
|
20231030,091700,205137100,24200,24150,24200,24150,623
|
|
20231030,091600,190064850,24200,24150,24200,24100,241
|
|
20231030,091500,184254950,24100,24100,24100,24100,26
|
|
20231030,091400,183628350,24050,24200,24200,24050,800
|
|
20231030,091300,164314450,24200,24150,24200,24150,44
|
|
20231030,091200,163251750,24150,24100,24150,24100,293
|
|
20231030,091100,156178250,24050,24050,24100,24050,381
|
|
20231030,091000,147006450,24050,24100,24100,24050,246
|
|
20231030,090900,141078250,24100,24100,24100,24100,918
|
|
20231030,090800,118954450,24150,24200,24200,24150,560
|
|
20231030,090700,105421700,24250,24100,24250,24100,480
|
|
20231030,090600,93819550,24100,24100,24100,24100,16
|
|
20231030,090500,93433950,24050,24050,24050,24050,59
|
|
20231030,090400,92015000,24050,24100,24200,24050,1084
|
|
20231030,090300,65925000,24150,24200,24200,24150,290
|
|
20231030,090200,58909800,24200,24150,24250,24150,650
|
|
20231030,090100,43182400,24150,24100,24200,24100,944
|
|
20231030,090000,20418450,24050,24050,24050,24050,809
|