657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,195400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,195300,2594117450,23450,23450,23450,23450,0
|
|
20241030,195200,2594117450,23450,23450,23450,23450,0
|
|
20241030,195100,2594117450,23450,23450,23450,23450,0
|
|
20241030,195000,2594117450,23450,23450,23450,23450,0
|
|
20241030,194900,2594117450,23450,23450,23450,23450,0
|
|
20241030,194800,2594117450,23450,23450,23450,23450,0
|
|
20241030,194700,2594117450,23450,23450,23450,23450,0
|
|
20241030,194600,2594117450,23450,23450,23450,23450,0
|
|
20241030,194500,2594117450,23450,23450,23450,23450,0
|
|
20241030,194400,2594117450,23450,23450,23450,23450,0
|
|
20241030,194300,2594117450,23450,23450,23450,23450,0
|
|
20241030,194200,2594117450,23450,23450,23450,23450,0
|
|
20241030,194100,2594117450,23450,23450,23450,23450,0
|
|
20241030,194000,2594117450,23450,23450,23450,23450,0
|
|
20241030,193900,2594117450,23450,23450,23450,23450,0
|
|
20241030,193800,2594117450,23450,23450,23450,23450,0
|
|
20241030,193700,2594117450,23450,23450,23450,23450,0
|
|
20241030,193600,2594117450,23450,23450,23450,23450,0
|
|
20241030,193500,2594117450,23450,23450,23450,23450,0
|
|
20241030,193400,2594117450,23450,23450,23450,23450,0
|
|
20241030,193300,2594117450,23450,23450,23450,23450,0
|
|
20241030,193200,2594117450,23450,23450,23450,23450,0
|
|
20241030,193100,2594117450,23450,23450,23450,23450,0
|
|
20241030,193000,2594117450,23450,23450,23450,23450,0
|
|
20241030,192900,2594117450,23450,23450,23450,23450,0
|
|
20241030,192800,2594117450,23450,23450,23450,23450,0
|
|
20241030,192700,2594117450,23450,23450,23450,23450,0
|
|
20241030,192600,2594117450,23450,23450,23450,23450,0
|
|
20241030,192500,2594117450,23450,23450,23450,23450,0
|
|
20241030,192400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,192300,2594117450,23450,23450,23450,23450,0
|
|
20241030,192200,2594117450,23450,23450,23450,23450,0
|
|
20241030,192100,2594117450,23450,23450,23450,23450,0
|
|
20241030,192000,2594117450,23450,23450,23450,23450,0
|
|
20241030,191900,2594117450,23450,23450,23450,23450,0
|
|
20241030,191800,2594117450,23450,23450,23450,23450,0
|
|
20241030,191700,2594117450,23450,23450,23450,23450,0
|
|
20241030,191600,2594117450,23450,23450,23450,23450,0
|
|
20241030,191500,2594117450,23450,23450,23450,23450,0
|
|
20241030,191400,2594117450,23450,23450,23450,23450,0
|
|
20241030,191300,2594117450,23450,23450,23450,23450,0
|
|
20241030,191200,2594117450,23450,23450,23450,23450,0
|
|
20241030,191100,2594117450,23450,23450,23450,23450,0
|
|
20241030,191000,2594117450,23450,23450,23450,23450,0
|
|
20241030,190900,2594117450,23450,23450,23450,23450,0
|
|
20241030,190800,2594117450,23450,23450,23450,23450,0
|
|
20241030,190700,2594117450,23450,23450,23450,23450,0
|
|
20241030,190600,2594117450,23450,23450,23450,23450,0
|
|
20241030,190500,2594117450,23450,23450,23450,23450,0
|
|
20241030,190400,2594117450,23450,23450,23450,23450,0
|
|
20241030,190300,2594117450,23450,23450,23450,23450,0
|
|
20241030,190200,2594117450,23450,23450,23450,23450,0
|
|
20241030,190100,2594117450,23450,23450,23450,23450,0
|
|
20241030,190000,2594117450,23450,23450,23450,23450,0
|
|
20241030,185900,2594117450,23450,23450,23450,23450,0
|
|
20241030,185800,2594117450,23450,23450,23450,23450,0
|
|
20241030,185700,2594117450,23450,23450,23450,23450,0
|
|
20241030,185600,2594117450,23450,23450,23450,23450,0
|
|
20241030,185500,2594117450,23450,23450,23450,23450,0
|
|
20241030,185400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,185300,2594117450,23450,23450,23450,23450,0
|
|
20241030,185200,2594117450,23450,23450,23450,23450,0
|
|
20241030,185100,2594117450,23450,23450,23450,23450,0
|
|
20241030,185000,2594117450,23450,23450,23450,23450,0
|
|
20241030,184900,2594117450,23450,23450,23450,23450,0
|
|
20241030,184800,2594117450,23450,23450,23450,23450,0
|
|
20241030,184700,2594117450,23450,23450,23450,23450,0
|
|
20241030,184600,2594117450,23450,23450,23450,23450,0
|
|
20241030,184500,2594117450,23450,23450,23450,23450,0
|
|
20241030,184400,2594117450,23450,23450,23450,23450,0
|
|
20241030,184300,2594117450,23450,23450,23450,23450,0
|
|
20241030,184200,2594117450,23450,23450,23450,23450,0
|
|
20241030,184100,2594117450,23450,23450,23450,23450,0
|
|
20241030,184000,2594117450,23450,23450,23450,23450,0
|
|
20241030,183900,2594117450,23450,23450,23450,23450,0
|
|
20241030,183800,2594117450,23450,23450,23450,23450,0
|
|
20241030,183700,2594117450,23450,23450,23450,23450,0
|
|
20241030,183600,2594117450,23450,23450,23450,23450,0
|
|
20241030,183500,2594117450,23450,23450,23450,23450,0
|
|
20241030,183400,2594117450,23450,23450,23450,23450,0
|
|
20241030,183300,2594117450,23450,23450,23450,23450,0
|
|
20241030,183200,2594117450,23450,23450,23450,23450,0
|
|
20241030,183100,2594117450,23450,23450,23450,23450,0
|
|
20241030,183000,2594117450,23450,23450,23450,23450,0
|
|
20241030,182900,2594117450,23450,23450,23450,23450,0
|
|
20241030,182800,2594117450,23450,23450,23450,23450,0
|
|
20241030,182700,2594117450,23450,23450,23450,23450,0
|
|
20241030,182600,2594117450,23450,23450,23450,23450,0
|
|
20241030,182500,2594117450,23450,23450,23450,23450,0
|
|
20241030,182400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,182300,2594117450,23450,23450,23450,23450,0
|
|
20241030,182200,2594117450,23450,23450,23450,23450,0
|
|
20241030,182100,2594117450,23450,23450,23450,23450,0
|
|
20241030,182000,2594117450,23450,23450,23450,23450,0
|
|
20241030,181900,2594117450,23450,23450,23450,23450,0
|
|
20241030,181800,2594117450,23450,23450,23450,23450,0
|
|
20241030,181700,2594117450,23450,23450,23450,23450,0
|
|
20241030,181600,2594117450,23450,23450,23450,23450,0
|
|
20241030,181500,2594117450,23450,23450,23450,23450,0
|
|
20241030,181400,2594117450,23450,23450,23450,23450,0
|
|
20241030,181300,2594117450,23450,23450,23450,23450,0
|
|
20241030,181200,2594117450,23450,23450,23450,23450,0
|
|
20241030,181100,2594117450,23450,23450,23450,23450,0
|
|
20241030,181000,2594117450,23450,23450,23450,23450,0
|
|
20241030,180900,2594117450,23450,23450,23450,23450,0
|
|
20241030,180800,2594117450,23450,23450,23450,23450,0
|
|
20241030,180700,2594117450,23450,23450,23450,23450,0
|
|
20241030,180600,2594117450,23450,23450,23450,23450,0
|
|
20241030,180500,2594117450,23450,23450,23450,23450,0
|
|
20241030,180400,2594117450,23450,23450,23450,23450,0
|
|
20241030,180300,2594117450,23450,23450,23450,23450,0
|
|
20241030,180200,2594117450,23450,23450,23450,23450,0
|
|
20241030,180100,2594117450,23450,23450,23450,23450,0
|
|
20241030,180000,2594117450,23450,23450,23450,23450,0
|
|
20241030,175900,2594117450,23450,23450,23450,23450,0
|
|
20241030,175800,2594117450,23450,23450,23450,23450,0
|
|
20241030,175700,2594117450,23450,23450,23450,23450,0
|
|
20241030,175600,2594117450,23450,23450,23450,23450,0
|
|
20241030,175500,2594117450,23450,23450,23450,23450,0
|
|
20241030,175400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,175300,2594117450,23450,23450,23450,23450,0
|
|
20241030,175200,2594117450,23450,23450,23450,23450,0
|
|
20241030,175100,2594117450,23450,23450,23450,23450,0
|
|
20241030,175000,2594117450,23450,23450,23450,23450,0
|
|
20241030,174900,2594117450,23450,23450,23450,23450,0
|
|
20241030,174800,2594117450,23450,23450,23450,23450,0
|
|
20241030,174700,2594117450,23450,23450,23450,23450,0
|
|
20241030,174600,2594117450,23450,23450,23450,23450,0
|
|
20241030,174500,2594117450,23450,23450,23450,23450,0
|
|
20241030,174400,2594117450,23450,23450,23450,23450,0
|
|
20241030,174300,2594117450,23450,23450,23450,23450,0
|
|
20241030,174200,2594117450,23450,23450,23450,23450,0
|
|
20241030,174100,2594117450,23450,23450,23450,23450,0
|
|
20241030,174000,2594117450,23450,23450,23450,23450,0
|
|
20241030,173900,2594117450,23450,23450,23450,23450,0
|
|
20241030,173800,2594117450,23450,23450,23450,23450,0
|
|
20241030,173700,2594117450,23450,23450,23450,23450,0
|
|
20241030,173600,2594117450,23450,23450,23450,23450,0
|
|
20241030,173500,2594117450,23450,23450,23450,23450,0
|
|
20241030,173400,2594117450,23450,23450,23450,23450,0
|
|
20241030,173300,2594117450,23450,23450,23450,23450,0
|
|
20241030,173200,2594117450,23450,23450,23450,23450,0
|
|
20241030,173100,2594117450,23450,23450,23450,23450,0
|
|
20241030,173000,2594117450,23450,23450,23450,23450,0
|
|
20241030,172900,2594117450,23450,23450,23450,23450,0
|
|
20241030,172800,2594117450,23450,23450,23450,23450,0
|
|
20241030,172700,2594117450,23450,23450,23450,23450,0
|
|
20241030,172600,2594117450,23450,23450,23450,23450,0
|
|
20241030,172500,2594117450,23450,23450,23450,23450,0
|
|
20241030,172400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,172300,2594117450,23450,23450,23450,23450,0
|
|
20241030,172200,2594117450,23450,23450,23450,23450,0
|
|
20241030,172100,2594117450,23450,23450,23450,23450,0
|
|
20241030,172000,2594117450,23450,23450,23450,23450,0
|
|
20241030,171900,2594117450,23450,23450,23450,23450,0
|
|
20241030,171800,2594117450,23450,23450,23450,23450,0
|
|
20241030,171700,2594117450,23450,23450,23450,23450,0
|
|
20241030,171600,2594117450,23450,23450,23450,23450,0
|
|
20241030,171500,2594117450,23450,23450,23450,23450,0
|
|
20241030,171400,2594117450,23450,23450,23450,23450,0
|
|
20241030,171300,2594117450,23450,23450,23450,23450,0
|
|
20241030,171200,2594117450,23450,23450,23450,23450,0
|
|
20241030,171100,2594117450,23450,23450,23450,23450,0
|
|
20241030,171000,2594117450,23450,23450,23450,23450,0
|
|
20241030,170900,2594117450,23450,23450,23450,23450,0
|
|
20241030,170800,2594117450,23450,23450,23450,23450,0
|
|
20241030,170700,2594117450,23450,23450,23450,23450,0
|
|
20241030,170600,2594117450,23450,23450,23450,23450,0
|
|
20241030,170500,2594117450,23450,23450,23450,23450,0
|
|
20241030,170400,2594117450,23450,23450,23450,23450,0
|
|
20241030,170300,2594117450,23450,23450,23450,23450,0
|
|
20241030,170200,2594117450,23450,23450,23450,23450,0
|
|
20241030,170100,2594117450,23450,23450,23450,23450,0
|
|
20241030,170000,2594117450,23450,23450,23450,23450,0
|
|
20241030,165900,2594117450,23450,23450,23450,23450,0
|
|
20241030,165800,2594117450,23450,23450,23450,23450,0
|
|
20241030,165700,2594117450,23450,23450,23450,23450,0
|
|
20241030,165600,2594117450,23450,23450,23450,23450,0
|
|
20241030,165500,2594117450,23450,23450,23450,23450,0
|
|
20241030,165400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,165300,2594117450,23450,23450,23450,23450,0
|
|
20241030,165200,2594117450,23450,23450,23450,23450,0
|
|
20241030,165100,2594117450,23450,23450,23450,23450,0
|
|
20241030,165000,2594117450,23450,23450,23450,23450,0
|
|
20241030,164900,2594117450,23450,23450,23450,23450,0
|
|
20241030,164800,2594117450,23450,23450,23450,23450,0
|
|
20241030,164700,2594117450,23450,23450,23450,23450,0
|
|
20241030,164600,2594117450,23450,23450,23450,23450,0
|
|
20241030,164500,2594117450,23450,23450,23450,23450,0
|
|
20241030,164400,2594117450,23450,23450,23450,23450,0
|
|
20241030,164300,2594117450,23450,23450,23450,23450,0
|
|
20241030,164200,2594117450,23450,23450,23450,23450,0
|
|
20241030,164100,2594117450,23450,23450,23450,23450,0
|
|
20241030,164000,2594117450,23450,23450,23450,23450,0
|
|
20241030,163900,2594117450,23450,23450,23450,23450,0
|
|
20241030,163800,2594117450,23450,23450,23450,23450,0
|
|
20241030,163700,2594117450,23450,23450,23450,23450,0
|
|
20241030,163600,2594117450,23450,23450,23450,23450,0
|
|
20241030,163500,2594117450,23450,23450,23450,23450,0
|
|
20241030,163400,2594117450,23450,23450,23450,23450,0
|
|
20241030,163300,2594117450,23450,23450,23450,23450,0
|
|
20241030,163200,2594117450,23450,23450,23450,23450,0
|
|
20241030,163100,2594117450,23450,23450,23450,23450,0
|
|
20241030,163000,2594117450,23450,23450,23450,23450,0
|
|
20241030,162900,2594117450,23450,23450,23450,23450,0
|
|
20241030,162800,2594117450,23450,23450,23450,23450,0
|
|
20241030,162700,2594117450,23450,23450,23450,23450,0
|
|
20241030,162600,2594117450,23450,23450,23450,23450,0
|
|
20241030,162500,2594117450,23450,23450,23450,23450,0
|
|
20241030,162400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,162300,2594117450,23450,23450,23450,23450,0
|
|
20241030,162200,2594117450,23450,23450,23450,23450,0
|
|
20241030,162100,2594117450,23450,23450,23450,23450,0
|
|
20241030,162000,2594117450,23450,23450,23450,23450,0
|
|
20241030,161900,2594117450,23450,23450,23450,23450,0
|
|
20241030,161800,2594117450,23450,23450,23450,23450,0
|
|
20241030,161700,2594117450,23450,23450,23450,23450,0
|
|
20241030,161600,2594117450,23450,23450,23450,23450,0
|
|
20241030,161500,2594117450,23450,23450,23450,23450,0
|
|
20241030,161400,2594117450,23450,23450,23450,23450,0
|
|
20241030,161300,2594117450,23450,23450,23450,23450,0
|
|
20241030,161200,2594117450,23450,23450,23450,23450,0
|
|
20241030,161100,2594117450,23450,23450,23450,23450,0
|
|
20241030,161000,2594117450,23450,23450,23450,23450,0
|
|
20241030,160900,2594117450,23450,23450,23450,23450,0
|
|
20241030,160800,2594117450,23450,23450,23450,23450,0
|
|
20241030,160700,2594117450,23450,23450,23450,23450,0
|
|
20241030,160600,2594117450,23450,23450,23450,23450,0
|
|
20241030,160500,2594117450,23450,23450,23450,23450,0
|
|
20241030,160400,2594117450,23450,23450,23450,23450,0
|
|
20241030,160300,2594117450,23450,23450,23450,23450,0
|
|
20241030,160200,2594117450,23450,23450,23450,23450,0
|
|
20241030,160100,2594117450,23450,23450,23450,23450,0
|
|
20241030,160000,2594117450,23450,23450,23450,23450,0
|
|
20241030,155900,2594117450,23450,23450,23450,23450,0
|
|
20241030,155800,2594117450,23450,23450,23450,23450,0
|
|
20241030,155700,2594117450,23450,23450,23450,23450,0
|
|
20241030,155600,2594117450,23450,23450,23450,23450,0
|
|
20241030,155500,2594117450,23450,23450,23450,23450,0
|
|
20241030,155400,2594117450,23450,23450,23450,23450,1641
|
|
20241030,155300,2594117450,23450,23450,23450,23450,0
|
|
20241030,155200,2594117450,23450,23450,23450,23450,0
|
|
20241030,155100,2594117450,23450,23450,23450,23450,0
|
|
20241030,155000,2594117450,23450,23450,23450,23450,0
|
|
20241030,154900,2594117450,23450,23450,23450,23450,0
|
|
20241030,154800,2594117450,23450,23450,23450,23450,0
|
|
20241030,154700,2594117450,23450,23450,23450,23450,0
|
|
20241030,154600,2594117450,23450,23450,23450,23450,0
|
|
20241030,154500,2594117450,23450,23450,23450,23450,0
|
|
20241030,154400,2594117450,23450,23450,23450,23450,0
|
|
20241030,154300,2594117450,23450,23450,23450,23450,0
|
|
20241030,154200,2594117450,23450,23450,23450,23450,0
|
|
20241030,154100,2594117450,23450,23450,23450,23450,0
|
|
20241030,154000,2594117450,23450,23450,23450,23450,0
|
|
20241030,153900,2594117450,23450,23450,23450,23450,0
|
|
20241030,153800,2594117450,23450,23450,23450,23450,0
|
|
20241030,153700,2594117450,23450,23450,23450,23450,0
|
|
20241030,153600,2594117450,23450,23450,23450,23450,0
|
|
20241030,153500,2594117450,23450,23450,23450,23450,0
|
|
20241030,153400,2594117450,23450,23450,23450,23450,0
|
|
20241030,153300,2594117450,23450,23450,23450,23450,0
|
|
20241030,153200,2594117450,23450,23450,23450,23450,0
|
|
20241030,153100,2594117450,23450,23450,23450,23450,0
|
|
20241030,153000,2594117450,23450,23450,23450,23450,1641
|
|
20241030,152900,2555636000,23500,23500,23500,23500,0
|
|
20241030,152800,2555636000,23500,23500,23500,23500,0
|
|
20241030,152700,2555636000,23500,23500,23500,23500,0
|
|
20241030,152600,2555636000,23500,23500,23500,23500,0
|
|
20241030,152500,2555636000,23500,23500,23500,23500,0
|
|
20241030,152400,2555636000,23500,23500,23500,23500,0
|
|
20241030,152300,2555636000,23500,23500,23500,23500,0
|
|
20241030,152200,2555636000,23500,23500,23500,23500,0
|
|
20241030,152100,2555636000,23500,23500,23500,23500,0
|
|
20241030,152000,2555636000,23500,23500,23500,23500,0
|
|
20241030,151900,2555636000,23500,23500,23500,23450,449
|
|
20241030,151800,2545090600,23500,23450,23500,23450,471
|
|
20241030,151700,2534042650,23450,23450,23500,23450,188
|
|
20241030,151600,2529628050,23450,23450,23500,23450,25
|
|
20241030,151500,2529041000,23450,23450,23500,23450,158
|
|
20241030,151400,2525335200,23450,23450,23500,23450,98
|
|
20241030,151300,2523032650,23450,23450,23500,23450,458
|
|
20241030,151200,2512275150,23450,23450,23500,23450,174
|
|
20241030,151100,2508194150,23450,23450,23500,23450,100
|
|
20241030,151000,2505848750,23450,23450,23500,23450,26
|
|
20241030,150900,2505238800,23500,23450,23500,23450,516
|
|
20241030,150800,2493137850,23500,23450,23500,23450,105
|
|
20241030,150700,2490675400,23500,23450,23500,23450,75
|
|
20241030,150600,2488916400,23500,23500,23500,23450,224
|
|
20241030,150500,2483661650,23500,23500,23500,23450,361
|
|
20241030,150400,2475182250,23500,23450,23500,23450,64
|
|
20241030,150300,2473681250,23450,23450,23500,23450,107
|
|
20241030,150200,2471171900,23500,23450,23500,23450,74
|
|
20241030,150100,2469436350,23500,23450,23500,23450,243
|
|
20241030,150000,2463737800,23450,23450,23450,23400,133
|
|
20241030,145900,2460622200,23450,23450,23450,23400,263
|
|
20241030,145800,2454458400,23450,23400,23500,23400,199
|
|
20241030,145700,2449793900,23450,23450,23450,23450,213
|
|
20241030,145600,2444799050,23450,23450,23450,23450,648
|
|
20241030,145500,2429603450,23450,23450,23450,23450,183
|
|
20241030,145400,2425312100,23450,23450,23450,23450,763
|
|
20241030,145300,2407419750,23450,23450,23450,23450,151
|
|
20241030,145200,2403878800,23450,23450,23450,23450,52
|
|
20241030,145100,2402659400,23450,23450,23450,23450,184
|
|
20241030,145000,2398344600,23450,23450,23500,23450,226
|
|
20241030,144900,2393044850,23450,23500,23500,23450,33
|
|
20241030,144800,2392270800,23450,23450,23500,23450,152
|
|
20241030,144700,2388705900,23450,23450,23450,23450,60
|
|
20241030,144600,2387298900,23500,23500,23500,23500,15
|
|
20241030,144500,2386946400,23450,23500,23500,23450,79
|
|
20241030,144400,2385093050,23500,23500,23500,23500,1051
|
|
20241030,144300,2360394550,23500,23500,23500,23500,63
|
|
20241030,144200,2358914050,23550,23500,23550,23500,163
|
|
20241030,144100,2355082250,23550,23550,23550,23550,2
|
|
20241030,144000,2355035150,23500,23450,23500,23450,1849
|
|
20241030,143900,2311626900,23450,23450,23450,23450,164
|
|
20241030,143800,2307781100,23450,23450,23450,23450,3
|
|
20241030,143700,2307710750,23450,23450,23450,23450,92
|
|
20241030,143600,2305553350,23500,23500,23500,23450,190
|
|
20241030,143500,2301097350,23450,23450,23450,23450,2
|
|
20241030,143400,2301050450,23450,23450,23450,23450,112
|
|
20241030,143300,2298424050,23450,23450,23450,23450,168
|
|
20241030,143200,2294484450,23450,23450,23450,23450,30
|
|
20241030,143100,2293780950,23450,23450,23450,23450,113
|
|
20241030,143000,2291131100,23500,23500,23500,23450,147
|
|
20241030,142900,2287682450,23450,23450,23450,23450,148
|
|
20241030,142800,2284211850,23450,23450,23450,23450,63
|
|
20241030,142700,2282734500,23500,23450,23500,23450,123
|
|
20241030,142600,2279850100,23450,23450,23450,23450,10
|
|
20241030,142500,2279615600,23450,23450,23500,23450,146
|
|
20241030,142400,2276191850,23450,23500,23500,23450,167
|
|
20241030,142300,2272271500,23500,23500,23500,23500,2
|
|
20241030,142200,2272224500,23500,23450,23500,23450,125
|
|
20241030,142100,2269293200,23450,23500,23500,23450,367
|
|
20241030,142000,2260671600,23500,23500,23500,23500,402
|
|
20241030,141900,2251224600,23450,23450,23450,23450,212
|
|
20241030,141800,2246253200,23500,23500,23500,23500,0
|
|
20241030,141700,2246253200,23500,23500,23500,23500,0
|
|
20241030,141600,2246253200,23500,23500,23500,23450,342
|
|
20241030,141500,2238219350,23500,23500,23500,23500,2
|
|
20241030,141400,2238172350,23500,23500,23500,23500,60
|
|
20241030,141300,2236762350,23500,23500,23500,23500,127
|
|
20241030,141200,2233777850,23550,23550,23550,23550,0
|
|
20241030,141100,2233777850,23550,23500,23550,23450,137
|
|
20241030,141000,2230561000,23500,23500,23500,23450,133
|
|
20241030,140900,2227441150,23500,23500,23500,23500,46
|
|
20241030,140800,2226360150,23450,23450,23450,23450,129
|
|
20241030,140700,2223335100,23450,23450,23450,23450,67
|
|
20241030,140600,2221763950,23500,23450,23500,23450,93
|
|
20241030,140500,2219578500,23450,23450,23450,23450,124
|
|
20241030,140400,2216670700,23450,23500,23500,23450,63
|
|
20241030,140300,2215193200,23500,23450,23500,23450,282
|
|
20241030,140200,2208580250,23450,23550,23550,23450,845
|
|
20241030,140100,2188762500,23500,23500,23500,23450,303
|
|
20241030,140000,2181644950,23450,23450,23450,23450,106
|
|
20241030,135900,2179159250,23450,23450,23500,23450,364
|
|
20241030,135800,2170623400,23450,23450,23450,23450,10
|
|
20241030,135700,2170388900,23500,23450,23500,23450,254
|
|
20241030,135600,2164420000,23500,23500,23500,23500,2
|
|
20241030,135500,2164373000,23500,23450,23550,23450,705
|
|
20241030,135400,2147806050,23450,23450,23450,23450,91
|
|
20241030,135300,2145672100,23450,23450,23450,23450,167
|
|
20241030,135200,2141755950,23450,23500,23500,23450,163
|
|
20241030,135100,2137933550,23500,23500,23500,23450,2312
|
|
20241030,135000,2083654200,23550,23500,23550,23500,730
|
|
20241030,134900,2066499100,23500,23500,23500,23500,60
|
|
20241030,134800,2065089100,23500,23500,23500,23500,1
|
|
20241030,134700,2065065600,23500,23500,23500,23500,109
|
|
20241030,134600,2062504100,23550,23550,23550,23500,110
|
|
20241030,134500,2059916600,23550,23550,23550,23550,10
|
|
20241030,134400,2059681100,23550,23550,23550,23550,109
|
|
20241030,134300,2057114150,23550,23550,23550,23550,61
|
|
20241030,134200,2055677600,23550,23550,23550,23550,246
|
|
20241030,134100,2049884300,23500,23500,23500,23500,137
|
|
20241030,134000,2046664800,23550,23550,23550,23550,88
|
|
20241030,133900,2044592400,23550,23500,23550,23500,27
|
|
20241030,133800,2043956950,23500,23550,23550,23500,204
|
|
20241030,133700,2039155900,23550,23550,23550,23550,0
|
|
20241030,133600,2039155900,23550,23500,23550,23500,166
|
|
20241030,133500,2035249800,23550,23500,23550,23500,1328
|
|
20241030,133400,2003981850,23500,23500,23500,23500,0
|
|
20241030,133300,2003981850,23500,23500,23500,23500,63
|
|
20241030,133200,2002501350,23500,23500,23500,23500,829
|
|
20241030,133100,1983019850,23500,23500,23500,23500,60
|
|
20241030,133000,1981609850,23500,23500,23500,23500,418
|
|
20241030,132900,1971786850,23500,23500,23500,23500,143
|
|
20241030,132800,1968426350,23500,23500,23500,23500,50
|
|
20241030,132700,1967251350,23500,23500,23500,23500,136
|
|
20241030,132600,1964055350,23500,23550,23550,23500,56
|
|
20241030,132500,1962739150,23550,23550,23550,23550,1
|
|
20241030,132400,1962715600,23500,23550,23550,23500,1210
|
|
20241030,132300,1934268250,23500,23500,23500,23500,50
|
|
20241030,132200,1933093250,23500,23500,23500,23500,0
|
|
20241030,132100,1933093250,23500,23500,23500,23500,179
|
|
20241030,132000,1928886750,23550,23550,23550,23550,0
|
|
20241030,131900,1928886750,23550,23550,23550,23500,74
|
|
20241030,131800,1927147600,23550,23550,23550,23550,98
|
|
20241030,131700,1924839700,23550,23550,23550,23550,57
|
|
20241030,131600,1923497350,23550,23550,23550,23550,131
|
|
20241030,131500,1920412300,23550,23550,23550,23550,135
|
|
20241030,131400,1917233050,23600,23600,23600,23600,50
|
|
20241030,131300,1916053050,23600,23600,23600,23600,1
|
|
20241030,131200,1916029450,23550,23550,23600,23550,242
|
|
20241030,131100,1910328850,23550,23550,23600,23550,332
|
|
20241030,131000,1902505100,23550,23600,23600,23550,1369
|
|
20241030,130900,1870265050,23550,23600,23600,23550,145
|
|
20241030,130800,1866850200,23600,23600,23600,23600,210
|
|
20241030,130700,1861894200,23600,23550,23600,23550,65
|
|
20241030,130600,1860363200,23600,23550,23600,23550,189
|
|
20241030,130500,1855909250,23600,23600,23600,23600,20
|
|
20241030,130400,1855437250,23600,23550,23600,23550,114
|
|
20241030,130300,1852752500,23550,23600,23600,23550,92
|
|
20241030,130200,1850585400,23600,23550,23600,23550,97
|
|
20241030,130100,1848299600,23550,23600,23600,23550,940
|
|
20241030,130000,1826116300,23600,23650,23650,23600,89
|
|
20241030,125900,1824015400,23650,23600,23650,23600,185
|
|
20241030,125800,1819643150,23650,23600,23650,23600,87
|
|
20241030,125700,1817588750,23650,23650,23650,23650,26
|
|
20241030,125600,1816973850,23600,23650,23650,23600,86
|
|
20241030,125500,1814943100,23600,23600,23600,23600,63
|
|
20241030,125400,1813456300,23600,23600,23650,23600,377
|
|
20241030,125300,1804545700,23650,23650,23650,23650,24
|
|
20241030,125200,1803978100,23600,23600,23650,23600,137
|
|
20241030,125100,1800743700,23600,23600,23600,23600,60
|
|
20241030,125000,1799327700,23650,23600,23650,23600,76
|
|
20241030,124900,1797532350,23600,23600,23650,23600,334
|
|
20241030,124800,1789648650,23650,23650,23650,23650,64
|
|
20241030,124700,1788135050,23600,23650,23650,23600,636
|
|
20241030,124600,1773125350,23650,23600,23650,23600,143
|
|
20241030,124500,1769749250,23600,23650,23650,23600,98
|
|
20241030,124400,1767434850,23600,23650,23650,23600,72
|
|
20241030,124300,1765734400,23600,23650,23650,23600,120
|
|
20241030,124200,1762902350,23650,23650,23650,23600,440
|
|
20241030,124100,1752499350,23600,23650,23650,23600,79
|
|
20241030,124000,1750633400,23600,23600,23650,23600,378
|
|
20241030,123900,1741711250,23600,23650,23650,23600,61
|
|
20241030,123800,1740271400,23650,23600,23650,23600,170
|
|
20241030,123700,1736258150,23600,23600,23650,23600,462
|
|
20241030,123600,1725353700,23600,23700,23700,23600,294
|
|
20241030,123500,1718399300,23700,23700,23700,23700,0
|
|
20241030,123400,1718399300,23700,23650,23700,23650,206
|
|
20241030,123300,1713526300,23700,23700,23700,23650,55
|
|
20241030,123200,1712224200,23700,23700,23700,23700,26
|
|
20241030,123100,1711608000,23650,23650,23650,23650,164
|
|
20241030,123000,1707729400,23700,23700,23700,23700,27
|
|
20241030,122900,1707089500,23700,23650,23700,23650,86
|
|
20241030,122800,1705054450,23650,23650,23700,23650,372
|
|
20241030,122700,1696245250,23650,23700,23700,23650,33
|
|
20241030,122600,1695463200,23650,23650,23650,23650,124
|
|
20241030,122500,1692530600,23650,23700,23700,23650,89
|
|
20241030,122400,1690424400,23700,23700,23700,23700,24
|
|
20241030,122300,1689855600,23650,23650,23700,23650,209
|
|
20241030,122200,1684911450,23700,23700,23700,23700,0
|
|
20241030,122100,1684911450,23700,23650,23700,23650,99
|
|
20241030,122000,1682569000,23700,23650,23700,23650,166
|
|
20241030,121900,1678641800,23700,23650,23700,23650,24
|
|
20241030,121800,1678073050,23700,23650,23700,23650,86
|
|
20241030,121700,1676038650,23650,23650,23700,23650,209
|
|
20241030,121600,1671094500,23700,23650,23700,23650,36
|
|
20241030,121500,1670243000,23650,23650,23650,23650,57
|
|
20241030,121400,1668894950,23650,23650,23650,23600,130
|
|
20241030,121300,1665823850,23650,23650,23650,23650,49
|
|
20241030,121200,1664665000,23650,23700,23700,23650,167
|
|
20241030,121100,1660714250,23650,23700,23700,23650,289
|
|
20241030,121000,1653878250,23700,23650,23700,23650,6
|
|
20241030,120900,1653736100,23700,23700,23700,23650,96
|
|
20241030,120800,1651463900,23650,23650,23700,23650,156
|
|
20241030,120700,1647773350,23700,23650,23700,23650,35
|
|
20241030,120600,1646944400,23650,23700,23700,23650,1603
|
|
20241030,120500,1609032950,23700,23700,23700,23650,195
|
|
20241030,120400,1604418700,23700,23650,23700,23650,115
|
|
20241030,120300,1601697700,23750,23700,23750,23700,353
|
|
20241030,120200,1593331100,23650,23700,23700,23650,185
|
|
20241030,120100,1588952800,23700,23700,23750,23700,2183
|
|
20241030,120000,1537214700,23750,23750,23750,23750,27
|
|
20241030,115900,1536573450,23700,23750,23750,23700,873
|
|
20241030,115800,1515845750,23800,23800,23800,23750,130
|
|
20241030,115700,1512754550,23800,23750,23800,23750,330
|
|
20241030,115600,1504916800,23750,23750,23800,23750,175
|
|
20241030,115500,1500759250,23800,23750,23800,23750,62
|
|
20241030,115400,1499285150,23750,23750,23800,23750,768
|
|
20241030,115300,1481043900,23750,23750,23750,23750,0
|
|
20241030,115200,1481043900,23750,23750,23800,23750,84
|
|
20241030,115100,1479047800,23800,23750,23800,23750,143
|
|
20241030,115000,1475650250,23800,23750,23800,23750,191
|
|
20241030,114900,1471107400,23750,23750,23750,23750,0
|
|
20241030,114800,1471107400,23750,23750,23800,23750,189
|
|
20241030,114700,1466617350,23750,23800,23800,23750,92
|
|
20241030,114600,1464431250,23800,23800,23800,23800,56
|
|
20241030,114500,1463098450,23750,23750,23800,23750,203
|
|
20241030,114400,1458275000,23800,23750,23800,23750,107
|
|
20241030,114300,1455732700,23800,23750,23800,23750,27
|
|
20241030,114200,1455090150,23800,23800,23850,23800,163
|
|
20241030,114100,1451209650,23800,23800,23800,23800,67
|
|
20241030,114000,1449615050,23850,23850,23850,23850,25
|
|
20241030,113900,1449018800,23800,23800,23850,23800,253
|
|
20241030,113800,1442995250,23800,23850,23850,23800,73
|
|
20241030,113700,1441255650,23800,23850,23850,23800,1098
|
|
20241030,113600,1415122000,23850,23800,23850,23800,234
|
|
20241030,113500,1409550600,23850,23800,23850,23800,588
|
|
20241030,113400,1395555000,23800,23750,23800,23750,43
|
|
20241030,113300,1394531650,23750,23850,23850,23750,169
|
|
20241030,113200,1390510300,23850,23800,23850,23800,48
|
|
20241030,113100,1389366950,23850,23800,23850,23800,533
|
|
20241030,113000,1376679400,23850,23900,23900,23850,366
|
|
20241030,112900,1367947550,23900,23850,23900,23850,71
|
|
20241030,112800,1366252100,23900,23900,23900,23900,20
|
|
20241030,112700,1365774100,23850,23900,23900,23850,237
|
|
20241030,112600,1360119450,23900,23900,23900,23850,347
|
|
20241030,112500,1351827600,23850,23900,23900,23850,248
|
|
20241030,112400,1345910700,23850,23850,23850,23850,114
|
|
20241030,112300,1343191800,23900,23850,23900,23850,73
|
|
20241030,112200,1341448550,23900,23850,23900,23850,218
|
|
20241030,112100,1336248300,23900,23900,23900,23850,77
|
|
20241030,112000,1334409750,23900,23850,23900,23850,59
|
|
20241030,111900,1333001600,23850,23850,23850,23800,219
|
|
20241030,111800,1327786950,23850,23850,23850,23800,83
|
|
20241030,111700,1325808900,23850,23850,23850,23800,46
|
|
20241030,111600,1324711850,23800,23800,23850,23800,223
|
|
20241030,111500,1319403500,23850,23850,23850,23850,50
|
|
20241030,111400,1318211000,23850,23800,23850,23800,207
|
|
20241030,111300,1313282250,23850,23850,23850,23800,124
|
|
20241030,111200,1310328400,23850,23850,23850,23850,24
|
|
20241030,111100,1309756000,23850,23800,23850,23800,134
|
|
20241030,111000,1306564600,23850,23850,23900,23800,164
|
|
20241030,110900,1302658850,23850,23850,23900,23800,86
|
|
20241030,110800,1300607100,23850,23850,23850,23800,110
|
|
20241030,110700,1297987950,23800,23850,23850,23800,119
|
|
20241030,110600,1295155650,23850,23800,23850,23800,341
|
|
20241030,110500,1287026100,23850,23800,23850,23800,54
|
|
20241030,110400,1285739650,23800,23850,23850,23800,257
|
|
20241030,110300,1279617500,23800,23800,23850,23800,152
|
|
20241030,110200,1275996400,23800,23800,23850,23800,304
|
|
20241030,110100,1268760050,23800,23850,23850,23800,200
|
|
20241030,110000,1263998750,23800,23850,23850,23800,222
|
|
20241030,105900,1258713450,23800,23800,23800,23800,0
|
|
20241030,105800,1258713450,23800,23850,23850,23800,1254
|
|
20241030,105700,1228861650,23800,23800,23850,23800,128
|
|
20241030,105600,1225814100,23850,23800,23850,23800,304
|
|
20241030,105500,1218577600,23800,23800,23850,23800,104
|
|
20241030,105400,1216101900,23850,23850,23850,23800,143
|
|
20241030,105300,1212694400,23850,23800,23850,23800,188
|
|
20241030,105200,1208213600,23800,23850,23850,23800,114
|
|
20241030,105100,1205499300,23850,23850,23850,23850,62
|
|
20241030,105000,1204020600,23850,23850,23850,23800,145
|
|
20241030,104900,1200566400,23850,23800,23850,23800,163
|
|
20241030,104800,1196681950,23750,23800,23850,23750,1053
|
|
20241030,104700,1171647400,23850,23850,23850,23750,415
|
|
20241030,104600,1161771600,23800,23800,23800,23750,423
|
|
20241030,104500,1151705750,23850,23800,23850,23800,406
|
|
20241030,104400,1142042450,23800,23850,23850,23800,1185
|
|
20241030,104300,1113808550,23850,23900,23900,23850,93
|
|
20241030,104200,1111590000,23900,23900,23900,23900,35
|
|
20241030,104100,1110753500,23900,23850,23900,23850,192
|
|
20241030,104000,1106173150,23850,23900,23900,23850,92
|
|
20241030,103900,1103977400,23900,23950,23950,23900,1050
|
|
20241030,103800,1078881300,23900,23900,23950,23900,201
|
|
20241030,103700,1074077100,23950,23950,23950,23950,25
|
|
20241030,103600,1073478350,23900,23900,23950,23900,75
|
|
20241030,103500,1071683750,23900,23950,23950,23900,157
|
|
20241030,103400,1067930200,23900,23900,23900,23900,163
|
|
20241030,103300,1064034500,23950,23900,23950,23900,661
|
|
20241030,103200,1048235450,23900,23900,23900,23850,1426
|
|
20241030,103100,1014154450,23900,23950,23950,23900,763
|
|
20241030,103000,995917600,23900,23950,23950,23900,229
|
|
20241030,102900,990433600,23950,23950,24000,23950,1547
|
|
20241030,102800,953381200,23950,23950,24000,23950,26
|
|
20241030,102700,952758400,23950,23950,24000,23950,286
|
|
20241030,102600,945908200,23950,23900,23950,23900,7
|
|
20241030,102500,945740600,23950,23950,23950,23950,405
|
|
20241030,102400,936040850,23950,23950,24000,23900,434
|
|
20241030,102300,925646150,23900,23850,23900,23850,587
|
|
20241030,102200,911636200,23800,23850,23850,23800,378
|
|
20241030,102100,902621000,23850,23800,23850,23800,917
|
|
20241030,102000,880794900,23800,23750,23800,23750,466
|
|
20241030,101900,869727350,23750,23750,23750,23750,25
|
|
20241030,101800,869133600,23750,23700,23750,23700,30
|
|
20241030,101700,868422100,23750,23750,23750,23700,366
|
|
20241030,101600,859741150,23750,23750,23750,23750,24
|
|
20241030,101500,859171150,23750,23750,23750,23750,24
|
|
20241030,101400,858601150,23750,23750,23750,23750,25
|
|
20241030,101300,858007400,23750,23750,23750,23750,0
|
|
20241030,101200,858007400,23750,23750,23750,23750,35
|
|
20241030,101100,857176150,23750,23750,23750,23750,56
|
|
20241030,101000,855846150,23750,23750,23750,23700,51
|
|
20241030,100900,854636150,23700,23700,23700,23700,15
|
|
20241030,100800,854280650,23700,23700,23750,23700,602
|
|
20241030,100700,840012050,23750,23700,23750,23700,84
|
|
20241030,100600,838017150,23700,23750,23800,23700,49
|
|
20241030,100500,836853750,23700,23750,23750,23700,517
|
|
20241030,100400,824600200,23750,23750,23750,23700,39
|
|
20241030,100300,823674150,23750,23750,23750,23750,25
|
|
20241030,100200,823080400,23750,23750,23750,23750,24
|
|
20241030,100100,822510400,23750,23750,23750,23750,2
|
|
20241030,100000,822462900,23750,23750,23750,23650,224
|
|
20241030,095900,817153200,23700,23700,23700,23700,42
|
|
20241030,095800,816157800,23700,23650,23700,23650,2
|
|
20241030,095700,816110450,23700,23700,23700,23700,115
|
|
20241030,095600,813384950,23700,23700,23700,23700,92
|
|
20241030,095500,811204550,23700,23650,23700,23650,44
|
|
20241030,095400,810161850,23650,23750,23750,23650,614
|
|
20241030,095300,795609650,23750,23800,23800,23750,308
|
|
20241030,095200,788294550,23800,23800,23800,23800,3
|
|
20241030,095100,788223150,23750,23750,23750,23750,1047
|
|
20241030,095000,763356900,23750,23750,23750,23650,2594
|
|
20241030,094900,701857350,23750,23750,23750,23750,0
|
|
20241030,094800,701857350,23750,23750,23800,23750,87
|
|
20241030,094700,699790600,23750,23800,23800,23750,1036
|
|
20241030,094600,675182900,23800,23800,23800,23800,21
|
|
20241030,094500,674683100,23800,23800,23800,23800,425
|
|
20241030,094400,664568100,23800,23850,23850,23800,69
|
|
20241030,094300,662925800,23800,23850,23850,23800,368
|
|
20241030,094200,654167350,23850,23800,23850,23800,420
|
|
20241030,094100,644170100,23800,23800,23800,23800,1
|
|
20241030,094000,644146300,23750,23750,23750,23750,42
|
|
20241030,093900,643148800,23800,23800,23800,23750,147
|
|
20241030,093800,639655300,23850,23850,23850,23850,1
|
|
20241030,093700,639631450,23750,23800,23800,23750,144
|
|
20241030,093600,636208700,23800,23800,23800,23800,10
|
|
20241030,093500,635970700,23800,23750,23800,23750,2333
|
|
20241030,093400,580561850,23800,23800,23800,23750,1748
|
|
20241030,093300,538959950,23850,23850,23850,23850,41
|
|
20241030,093200,537982100,23850,23950,23950,23850,261
|
|
20241030,093100,531752050,23900,23900,23900,23850,234
|
|
20241030,093000,526165450,23850,23850,23850,23850,363
|
|
20241030,092900,517507900,23750,23800,23800,23750,193
|
|
20241030,092800,512915000,23800,23800,23800,23800,42
|
|
20241030,092700,511915400,23750,23750,23800,23750,125
|
|
20241030,092600,508946150,23750,23750,23750,23750,253
|
|
20241030,092500,502937400,23750,23850,23850,23750,1305
|
|
20241030,092400,471906850,23850,23850,23850,23850,62
|
|
20241030,092300,470428150,23850,23900,23900,23800,2179
|
|
20241030,092200,418485200,23950,23950,23950,23950,22
|
|
20241030,092100,417958300,23950,24000,24000,23950,820
|
|
20241030,092000,398278700,23950,23850,23950,23850,366
|
|
20241030,091900,389525850,23900,23900,23950,23850,760
|
|
20241030,091800,371399500,23850,23900,23900,23800,839
|
|
20241030,091700,351417750,23850,23850,23850,23850,4
|
|
20241030,091600,351322350,23850,23900,23950,23850,823
|
|
20241030,091500,331654550,23900,23900,23900,23850,960
|
|
20241030,091400,308716550,23800,23900,23900,23800,1224
|
|
20241030,091300,279545350,23950,23900,23950,23900,245
|
|
20241030,091200,273679700,23950,23950,23950,23950,94
|
|
20241030,091100,271428400,24000,24000,24050,24000,357
|
|
20241030,091000,262860350,23950,24200,24200,23950,2295
|
|
20241030,090900,207562300,24150,24100,24150,24100,1672
|
|
20241030,090800,167194000,24100,24100,24150,24100,152
|
|
20241030,090700,163530750,24100,24100,24200,24050,2758
|
|
20241030,090600,96993050,24050,24000,24050,24000,681
|
|
20241030,090500,80638300,23950,23900,23950,23900,388
|
|
20241030,090400,71349200,23850,23800,23850,23700,501
|
|
20241030,090300,59449400,23750,23900,23900,23750,281
|
|
20241030,090200,52761450,23850,23850,23850,23850,0
|
|
20241030,090100,52761450,23850,23900,23950,23850,882
|
|
20241030,090000,31686700,23900,24050,24050,23900,1320
|