659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,195500,2021101700,29750,29750,29750,29750,0
|
|
20231023,195400,2021101700,29750,29750,29750,29750,0
|
|
20231023,195300,2021101700,29750,29750,29750,29750,0
|
|
20231023,195200,2021101700,29750,29750,29750,29750,0
|
|
20231023,195100,2021101700,29750,29750,29750,29750,0
|
|
20231023,195000,2021101700,29750,29750,29750,29750,0
|
|
20231023,194900,2021101700,29750,29750,29750,29750,0
|
|
20231023,194800,2021101700,29750,29750,29750,29750,0
|
|
20231023,194700,2021101700,29750,29750,29750,29750,0
|
|
20231023,194600,2021101700,29750,29750,29750,29750,0
|
|
20231023,194500,2021101700,29750,29750,29750,29750,0
|
|
20231023,194400,2021101700,29750,29750,29750,29750,0
|
|
20231023,194300,2021101700,29750,29750,29750,29750,0
|
|
20231023,194200,2021101700,29750,29750,29750,29750,0
|
|
20231023,194100,2021101700,29750,29750,29750,29750,0
|
|
20231023,194000,2021101700,29750,29750,29750,29750,0
|
|
20231023,193900,2021101700,29750,29750,29750,29750,0
|
|
20231023,193800,2021101700,29750,29750,29750,29750,0
|
|
20231023,193700,2021101700,29750,29750,29750,29750,0
|
|
20231023,193600,2021101700,29750,29750,29750,29750,0
|
|
20231023,193500,2021101700,29750,29750,29750,29750,0
|
|
20231023,193400,2021101700,29750,29750,29750,29750,0
|
|
20231023,193300,2021101700,29750,29750,29750,29750,0
|
|
20231023,193200,2021101700,29750,29750,29750,29750,0
|
|
20231023,193100,2021101700,29750,29750,29750,29750,0
|
|
20231023,193000,2021101700,29750,29750,29750,29750,0
|
|
20231023,192900,2021101700,29750,29750,29750,29750,0
|
|
20231023,192800,2021101700,29750,29750,29750,29750,0
|
|
20231023,192700,2021101700,29750,29750,29750,29750,0
|
|
20231023,192600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,192500,2021101700,29750,29750,29750,29750,0
|
|
20231023,192400,2021101700,29750,29750,29750,29750,0
|
|
20231023,192300,2021101700,29750,29750,29750,29750,0
|
|
20231023,192200,2021101700,29750,29750,29750,29750,0
|
|
20231023,192100,2021101700,29750,29750,29750,29750,0
|
|
20231023,192000,2021101700,29750,29750,29750,29750,0
|
|
20231023,191900,2021101700,29750,29750,29750,29750,0
|
|
20231023,191800,2021101700,29750,29750,29750,29750,0
|
|
20231023,191700,2021101700,29750,29750,29750,29750,0
|
|
20231023,191600,2021101700,29750,29750,29750,29750,0
|
|
20231023,191500,2021101700,29750,29750,29750,29750,0
|
|
20231023,191400,2021101700,29750,29750,29750,29750,0
|
|
20231023,191300,2021101700,29750,29750,29750,29750,0
|
|
20231023,191200,2021101700,29750,29750,29750,29750,0
|
|
20231023,191100,2021101700,29750,29750,29750,29750,0
|
|
20231023,191000,2021101700,29750,29750,29750,29750,0
|
|
20231023,190900,2021101700,29750,29750,29750,29750,0
|
|
20231023,190800,2021101700,29750,29750,29750,29750,0
|
|
20231023,190700,2021101700,29750,29750,29750,29750,0
|
|
20231023,190600,2021101700,29750,29750,29750,29750,0
|
|
20231023,190500,2021101700,29750,29750,29750,29750,0
|
|
20231023,190400,2021101700,29750,29750,29750,29750,0
|
|
20231023,190300,2021101700,29750,29750,29750,29750,0
|
|
20231023,190200,2021101700,29750,29750,29750,29750,0
|
|
20231023,190100,2021101700,29750,29750,29750,29750,0
|
|
20231023,190000,2021101700,29750,29750,29750,29750,0
|
|
20231023,185900,2021101700,29750,29750,29750,29750,0
|
|
20231023,185800,2021101700,29750,29750,29750,29750,0
|
|
20231023,185700,2021101700,29750,29750,29750,29750,0
|
|
20231023,185600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,185500,2021101700,29750,29750,29750,29750,0
|
|
20231023,185400,2021101700,29750,29750,29750,29750,0
|
|
20231023,185300,2021101700,29750,29750,29750,29750,0
|
|
20231023,185200,2021101700,29750,29750,29750,29750,0
|
|
20231023,185100,2021101700,29750,29750,29750,29750,0
|
|
20231023,185000,2021101700,29750,29750,29750,29750,0
|
|
20231023,184900,2021101700,29750,29750,29750,29750,0
|
|
20231023,184800,2021101700,29750,29750,29750,29750,0
|
|
20231023,184700,2021101700,29750,29750,29750,29750,0
|
|
20231023,184600,2021101700,29750,29750,29750,29750,0
|
|
20231023,184500,2021101700,29750,29750,29750,29750,0
|
|
20231023,184400,2021101700,29750,29750,29750,29750,0
|
|
20231023,184300,2021101700,29750,29750,29750,29750,0
|
|
20231023,184200,2021101700,29750,29750,29750,29750,0
|
|
20231023,184100,2021101700,29750,29750,29750,29750,0
|
|
20231023,184000,2021101700,29750,29750,29750,29750,0
|
|
20231023,183900,2021101700,29750,29750,29750,29750,0
|
|
20231023,183800,2021101700,29750,29750,29750,29750,0
|
|
20231023,183700,2021101700,29750,29750,29750,29750,0
|
|
20231023,183600,2021101700,29750,29750,29750,29750,0
|
|
20231023,183500,2021101700,29750,29750,29750,29750,0
|
|
20231023,183400,2021101700,29750,29750,29750,29750,0
|
|
20231023,183300,2021101700,29750,29750,29750,29750,0
|
|
20231023,183200,2021101700,29750,29750,29750,29750,0
|
|
20231023,183100,2021101700,29750,29750,29750,29750,0
|
|
20231023,183000,2021101700,29750,29750,29750,29750,0
|
|
20231023,182900,2021101700,29750,29750,29750,29750,0
|
|
20231023,182800,2021101700,29750,29750,29750,29750,0
|
|
20231023,182700,2021101700,29750,29750,29750,29750,0
|
|
20231023,182600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,182500,2021101700,29750,29750,29750,29750,0
|
|
20231023,182400,2021101700,29750,29750,29750,29750,0
|
|
20231023,182300,2021101700,29750,29750,29750,29750,0
|
|
20231023,182200,2021101700,29750,29750,29750,29750,0
|
|
20231023,182100,2021101700,29750,29750,29750,29750,0
|
|
20231023,182000,2021101700,29750,29750,29750,29750,0
|
|
20231023,181900,2021101700,29750,29750,29750,29750,0
|
|
20231023,181800,2021101700,29750,29750,29750,29750,0
|
|
20231023,181700,2021101700,29750,29750,29750,29750,0
|
|
20231023,181600,2021101700,29750,29750,29750,29750,0
|
|
20231023,181500,2021101700,29750,29750,29750,29750,0
|
|
20231023,181400,2021101700,29750,29750,29750,29750,0
|
|
20231023,181300,2021101700,29750,29750,29750,29750,0
|
|
20231023,181200,2021101700,29750,29750,29750,29750,0
|
|
20231023,181100,2021101700,29750,29750,29750,29750,0
|
|
20231023,181000,2021101700,29750,29750,29750,29750,0
|
|
20231023,180900,2021101700,29750,29750,29750,29750,0
|
|
20231023,180800,2021101700,29750,29750,29750,29750,0
|
|
20231023,180700,2021101700,29750,29750,29750,29750,0
|
|
20231023,180600,2021101700,29750,29750,29750,29750,0
|
|
20231023,180500,2021101700,29750,29750,29750,29750,0
|
|
20231023,180400,2021101700,29750,29750,29750,29750,0
|
|
20231023,180300,2021101700,29750,29750,29750,29750,0
|
|
20231023,180200,2021101700,29750,29750,29750,29750,0
|
|
20231023,180100,2021101700,29750,29750,29750,29750,0
|
|
20231023,180000,2021101700,29750,29750,29750,29750,0
|
|
20231023,175900,2021101700,29750,29750,29750,29750,0
|
|
20231023,175800,2021101700,29750,29750,29750,29750,0
|
|
20231023,175700,2021101700,29750,29750,29750,29750,0
|
|
20231023,175600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,175500,2021101700,29750,29750,29750,29750,0
|
|
20231023,175400,2021101700,29750,29750,29750,29750,0
|
|
20231023,175300,2021101700,29750,29750,29750,29750,0
|
|
20231023,175200,2021101700,29750,29750,29750,29750,0
|
|
20231023,175100,2021101700,29750,29750,29750,29750,0
|
|
20231023,175000,2021101700,29750,29750,29750,29750,0
|
|
20231023,174900,2021101700,29750,29750,29750,29750,0
|
|
20231023,174800,2021101700,29750,29750,29750,29750,0
|
|
20231023,174700,2021101700,29750,29750,29750,29750,0
|
|
20231023,174600,2021101700,29750,29750,29750,29750,0
|
|
20231023,174500,2021101700,29750,29750,29750,29750,0
|
|
20231023,174400,2021101700,29750,29750,29750,29750,0
|
|
20231023,174300,2021101700,29750,29750,29750,29750,0
|
|
20231023,174200,2021101700,29750,29750,29750,29750,0
|
|
20231023,174100,2021101700,29750,29750,29750,29750,0
|
|
20231023,174000,2021101700,29750,29750,29750,29750,0
|
|
20231023,173900,2021101700,29750,29750,29750,29750,0
|
|
20231023,173800,2021101700,29750,29750,29750,29750,0
|
|
20231023,173700,2021101700,29750,29750,29750,29750,0
|
|
20231023,173600,2021101700,29750,29750,29750,29750,0
|
|
20231023,173500,2021101700,29750,29750,29750,29750,0
|
|
20231023,173400,2021101700,29750,29750,29750,29750,0
|
|
20231023,173300,2021101700,29750,29750,29750,29750,0
|
|
20231023,173200,2021101700,29750,29750,29750,29750,0
|
|
20231023,173100,2021101700,29750,29750,29750,29750,0
|
|
20231023,173000,2021101700,29750,29750,29750,29750,0
|
|
20231023,172900,2021101700,29750,29750,29750,29750,0
|
|
20231023,172800,2021101700,29750,29750,29750,29750,0
|
|
20231023,172700,2021101700,29750,29750,29750,29750,0
|
|
20231023,172600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,172500,2021101700,29750,29750,29750,29750,0
|
|
20231023,172400,2021101700,29750,29750,29750,29750,0
|
|
20231023,172300,2021101700,29750,29750,29750,29750,0
|
|
20231023,172200,2021101700,29750,29750,29750,29750,0
|
|
20231023,172100,2021101700,29750,29750,29750,29750,0
|
|
20231023,172000,2021101700,29750,29750,29750,29750,0
|
|
20231023,171900,2021101700,29750,29750,29750,29750,0
|
|
20231023,171800,2021101700,29750,29750,29750,29750,0
|
|
20231023,171700,2021101700,29750,29750,29750,29750,0
|
|
20231023,171600,2021101700,29750,29750,29750,29750,0
|
|
20231023,171500,2021101700,29750,29750,29750,29750,0
|
|
20231023,171400,2021101700,29750,29750,29750,29750,0
|
|
20231023,171300,2021101700,29750,29750,29750,29750,0
|
|
20231023,171200,2021101700,29750,29750,29750,29750,0
|
|
20231023,171100,2021101700,29750,29750,29750,29750,0
|
|
20231023,171000,2021101700,29750,29750,29750,29750,0
|
|
20231023,170900,2021101700,29750,29750,29750,29750,0
|
|
20231023,170800,2021101700,29750,29750,29750,29750,0
|
|
20231023,170700,2021101700,29750,29750,29750,29750,0
|
|
20231023,170600,2021101700,29750,29750,29750,29750,0
|
|
20231023,170500,2021101700,29750,29750,29750,29750,0
|
|
20231023,170400,2021101700,29750,29750,29750,29750,0
|
|
20231023,170300,2021101700,29750,29750,29750,29750,0
|
|
20231023,170200,2021101700,29750,29750,29750,29750,0
|
|
20231023,170100,2021101700,29750,29750,29750,29750,0
|
|
20231023,170000,2021101700,29750,29750,29750,29750,0
|
|
20231023,165900,2021101700,29750,29750,29750,29750,0
|
|
20231023,165800,2021101700,29750,29750,29750,29750,0
|
|
20231023,165700,2021101700,29750,29750,29750,29750,0
|
|
20231023,165600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,165500,2021101700,29750,29750,29750,29750,0
|
|
20231023,165400,2021101700,29750,29750,29750,29750,0
|
|
20231023,165300,2021101700,29750,29750,29750,29750,0
|
|
20231023,165200,2021101700,29750,29750,29750,29750,0
|
|
20231023,165100,2021101700,29750,29750,29750,29750,0
|
|
20231023,165000,2021101700,29750,29750,29750,29750,0
|
|
20231023,164900,2021101700,29750,29750,29750,29750,0
|
|
20231023,164800,2021101700,29750,29750,29750,29750,0
|
|
20231023,164700,2021101700,29750,29750,29750,29750,0
|
|
20231023,164600,2021101700,29750,29750,29750,29750,0
|
|
20231023,164500,2021101700,29750,29750,29750,29750,0
|
|
20231023,164400,2021101700,29750,29750,29750,29750,0
|
|
20231023,164300,2021101700,29750,29750,29750,29750,0
|
|
20231023,164200,2021101700,29750,29750,29750,29750,0
|
|
20231023,164100,2021101700,29750,29750,29750,29750,0
|
|
20231023,164000,2021101700,29750,29750,29750,29750,0
|
|
20231023,163900,2021101700,29750,29750,29750,29750,0
|
|
20231023,163800,2021101700,29750,29750,29750,29750,0
|
|
20231023,163700,2021101700,29750,29750,29750,29750,0
|
|
20231023,163600,2021101700,29750,29750,29750,29750,0
|
|
20231023,163500,2021101700,29750,29750,29750,29750,0
|
|
20231023,163400,2021101700,29750,29750,29750,29750,0
|
|
20231023,163300,2021101700,29750,29750,29750,29750,0
|
|
20231023,163200,2021101700,29750,29750,29750,29750,0
|
|
20231023,163100,2021101700,29750,29750,29750,29750,0
|
|
20231023,163000,2021101700,29750,29750,29750,29750,0
|
|
20231023,162900,2021101700,29750,29750,29750,29750,0
|
|
20231023,162800,2021101700,29750,29750,29750,29750,0
|
|
20231023,162700,2021101700,29750,29750,29750,29750,0
|
|
20231023,162600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,162500,2021101700,29750,29750,29750,29750,0
|
|
20231023,162400,2021101700,29750,29750,29750,29750,0
|
|
20231023,162300,2021101700,29750,29750,29750,29750,0
|
|
20231023,162200,2021101700,29750,29750,29750,29750,0
|
|
20231023,162100,2021101700,29750,29750,29750,29750,0
|
|
20231023,162000,2021101700,29750,29750,29750,29750,0
|
|
20231023,161900,2021101700,29750,29750,29750,29750,0
|
|
20231023,161800,2021101700,29750,29750,29750,29750,0
|
|
20231023,161700,2021101700,29750,29750,29750,29750,0
|
|
20231023,161600,2021101700,29750,29750,29750,29750,0
|
|
20231023,161500,2021101700,29750,29750,29750,29750,0
|
|
20231023,161400,2021101700,29750,29750,29750,29750,0
|
|
20231023,161300,2021101700,29750,29750,29750,29750,0
|
|
20231023,161200,2021101700,29750,29750,29750,29750,0
|
|
20231023,161100,2021101700,29750,29750,29750,29750,0
|
|
20231023,161000,2021101700,29750,29750,29750,29750,0
|
|
20231023,160900,2021101700,29750,29750,29750,29750,0
|
|
20231023,160800,2021101700,29750,29750,29750,29750,0
|
|
20231023,160700,2021101700,29750,29750,29750,29750,0
|
|
20231023,160600,2021101700,29750,29750,29750,29750,0
|
|
20231023,160500,2021101700,29750,29750,29750,29750,0
|
|
20231023,160400,2021101700,29750,29750,29750,29750,0
|
|
20231023,160300,2021101700,29750,29750,29750,29750,0
|
|
20231023,160200,2021101700,29750,29750,29750,29750,0
|
|
20231023,160100,2021101700,29750,29750,29750,29750,0
|
|
20231023,160000,2021101700,29750,29750,29750,29750,0
|
|
20231023,155900,2021101700,29750,29750,29750,29750,0
|
|
20231023,155800,2021101700,29750,29750,29750,29750,0
|
|
20231023,155700,2021101700,29750,29750,29750,29750,0
|
|
20231023,155600,2021101700,29750,29750,29750,29750,1255
|
|
20231023,155500,2021101700,29750,29750,29750,29750,0
|
|
20231023,155400,2021101700,29750,29750,29750,29750,0
|
|
20231023,155300,2021101700,29750,29750,29750,29750,0
|
|
20231023,155200,2021101700,29750,29750,29750,29750,0
|
|
20231023,155100,2021101700,29750,29750,29750,29750,0
|
|
20231023,155000,2021101700,29750,29750,29750,29750,0
|
|
20231023,154900,2021101700,29750,29750,29750,29750,0
|
|
20231023,154800,2021101700,29750,29750,29750,29750,0
|
|
20231023,154700,2021101700,29750,29750,29750,29750,0
|
|
20231023,154600,2021101700,29750,29750,29750,29750,0
|
|
20231023,154500,2021101700,29750,29750,29750,29750,0
|
|
20231023,154400,2021101700,29750,29750,29750,29750,0
|
|
20231023,154300,2021101700,29750,29750,29750,29750,0
|
|
20231023,154200,2021101700,29750,29750,29750,29750,0
|
|
20231023,154100,2021101700,29750,29750,29750,29750,0
|
|
20231023,154000,2021101700,29750,29750,29750,29750,0
|
|
20231023,153900,2021101700,29750,29750,29750,29750,0
|
|
20231023,153800,2021101700,29750,29750,29750,29750,0
|
|
20231023,153700,2021101700,29750,29750,29750,29750,0
|
|
20231023,153600,2021101700,29750,29750,29750,29750,0
|
|
20231023,153500,2021101700,29750,29750,29750,29750,0
|
|
20231023,153400,2021101700,29750,29750,29750,29750,0
|
|
20231023,153300,2021101700,29750,29750,29750,29750,0
|
|
20231023,153200,2021101700,29750,29750,29750,29750,0
|
|
20231023,153100,2021101700,29750,29750,29750,29750,0
|
|
20231023,153000,2021101700,29750,29750,29750,29750,1255
|
|
20231023,152900,1983765450,29850,29850,29850,29850,0
|
|
20231023,152800,1983765450,29850,29850,29850,29850,0
|
|
20231023,152700,1983765450,29850,29850,29850,29850,0
|
|
20231023,152600,1983765450,29850,29850,29850,29850,0
|
|
20231023,152500,1983765450,29850,29850,29850,29850,0
|
|
20231023,152400,1983765450,29850,29850,29850,29850,0
|
|
20231023,152300,1983765450,29850,29850,29850,29850,0
|
|
20231023,152200,1983765450,29850,29850,29850,29850,0
|
|
20231023,152100,1983765450,29850,29850,29850,29850,0
|
|
20231023,152000,1983765450,29850,29850,29850,29850,0
|
|
20231023,151900,1983765450,29850,29850,30000,29850,55
|
|
20231023,151800,1982116250,29850,29850,29850,29800,73
|
|
20231023,151700,1979937250,29850,29850,29950,29850,424
|
|
20231023,151600,1967270800,29850,29800,30050,29800,121
|
|
20231023,151500,1963651750,29800,30000,30050,29750,444
|
|
20231023,151400,1950381450,29900,29650,30000,29600,870
|
|
20231023,151300,1924371650,29800,29750,29800,29600,112
|
|
20231023,151200,1921040550,29750,29850,29950,29550,188
|
|
20231023,151100,1915452200,29800,29600,29950,29550,249
|
|
20231023,151000,1908066850,29950,29650,29950,29600,166
|
|
20231023,150900,1903113450,29650,29750,29900,29600,491
|
|
20231023,150800,1888494650,29750,29800,29950,29650,271
|
|
20231023,150700,1880430850,29750,29650,29800,29650,371
|
|
20231023,150600,1869384100,29600,29750,29850,29600,191
|
|
20231023,150500,1863701450,29750,29900,29950,29700,199
|
|
20231023,150400,1857763900,29900,29850,29950,29800,194
|
|
20231023,150300,1851968950,29850,29850,29900,29800,181
|
|
20231023,150200,1846563550,29850,29900,29950,29850,207
|
|
20231023,150100,1840373250,29950,29950,29950,29850,180
|
|
20231023,150000,1834989450,29950,29900,29950,29850,195
|
|
20231023,145900,1829155800,29900,29900,29950,29850,511
|
|
20231023,145800,1813864600,29900,29850,29900,29750,274
|
|
20231023,145700,1805688900,29850,29950,29950,29800,140
|
|
20231023,145600,1801502850,29900,29700,30000,29700,1011
|
|
20231023,145500,1771309650,29700,29750,29800,29700,245
|
|
20231023,145400,1764022000,29750,29750,29800,29650,158
|
|
20231023,145300,1759321350,29700,29700,29800,29700,261
|
|
20231023,145200,1751562000,29750,29750,29900,29700,386
|
|
20231023,145100,1740063150,29750,29650,29850,29600,246
|
|
20231023,145000,1732760050,29650,29500,29950,29500,292
|
|
20231023,144900,1724095400,29500,29600,29600,29500,615
|
|
20231023,144800,1705930400,29600,29600,29600,29550,127
|
|
20231023,144700,1702171950,29650,29500,29650,29500,55
|
|
20231023,144600,1700545300,29500,29400,29550,29400,292
|
|
20231023,144500,1691934650,29450,29500,29500,29400,198
|
|
20231023,144400,1686100850,29500,29500,29550,29450,55
|
|
20231023,144300,1684479400,29450,29500,29550,29400,202
|
|
20231023,144200,1678525000,29500,29550,29550,29500,182
|
|
20231023,144100,1673153900,29500,29500,29600,29500,97
|
|
20231023,144000,1670285250,29550,29650,29650,29550,138
|
|
20231023,143900,1666205550,29650,29500,29700,29450,249
|
|
20231023,143800,1658852700,29500,29500,29550,29450,149
|
|
20231023,143700,1654460200,29500,29550,29550,29500,50
|
|
20231023,143600,1652984600,29550,29500,29550,29500,233
|
|
20231023,143500,1646109850,29500,29550,29600,29500,157
|
|
20231023,143400,1641471950,29600,29550,29600,29550,128
|
|
20231023,143300,1637689100,29550,29550,29650,29550,106
|
|
20231023,143200,1634551350,29550,29550,29600,29500,230
|
|
20231023,143100,1627752350,29550,29550,29600,29550,102
|
|
20231023,143000,1624737800,29550,29600,29650,29550,220
|
|
20231023,142900,1618228600,29550,29600,29650,29550,219
|
|
20231023,142800,1611745250,29650,29650,29700,29600,142
|
|
20231023,142700,1607534850,29650,29650,29700,29650,161
|
|
20231023,142600,1602760750,29650,29650,29800,29650,250
|
|
20231023,142500,1595332800,29650,29600,29700,29600,451
|
|
20231023,142400,1581952700,29600,29700,29700,29600,155
|
|
20231023,142300,1577355850,29700,29650,29700,29600,205
|
|
20231023,142200,1571277300,29650,29600,29650,29600,116
|
|
20231023,142100,1567841600,29600,29600,29700,29600,166
|
|
20231023,142000,1562924050,29650,29650,29700,29600,198
|
|
20231023,141900,1557052350,29650,29700,29700,29600,117
|
|
20231023,141800,1553582350,29650,29600,29700,29600,204
|
|
20231023,141700,1547529850,29600,29650,29700,29600,387
|
|
20231023,141600,1536054350,29650,29650,29700,29650,172
|
|
20231023,141500,1530950200,29650,29650,29700,29650,36
|
|
20231023,141400,1529882650,29700,29650,29750,29650,218
|
|
20231023,141300,1523410950,29650,29750,29750,29650,193
|
|
20231023,141200,1517678400,29750,29700,29800,29650,154
|
|
20231023,141100,1513100800,29700,29750,29750,29650,146
|
|
20231023,141000,1508762200,29700,29700,29800,29650,296
|
|
20231023,140900,1499961300,29700,29750,29800,29700,165
|
|
20231023,140800,1495056250,29700,29750,29800,29700,143
|
|
20231023,140700,1490805700,29800,29850,29850,29750,139
|
|
20231023,140600,1486659250,29800,29800,29900,29750,155
|
|
20231023,140500,1482039300,29800,29750,29800,29750,106
|
|
20231023,140400,1478885200,29750,29800,29850,29750,200
|
|
20231023,140300,1472928050,29850,29750,29850,29700,217
|
|
20231023,140200,1466462850,29750,29700,29850,29700,137
|
|
20231023,140100,1462381200,29700,29750,29750,29700,215
|
|
20231023,140000,1455994300,29750,29750,29800,29750,128
|
|
20231023,135900,1452186100,29750,29850,29900,29750,677
|
|
20231023,135800,1432011450,29850,29800,29850,29800,101
|
|
20231023,135700,1428997300,29800,29800,29850,29800,119
|
|
20231023,135600,1425450250,29800,29850,29900,29800,189
|
|
20231023,135500,1419808700,29850,29850,29900,29850,125
|
|
20231023,135400,1416077100,29850,29850,29900,29850,102
|
|
20231023,135300,1413031400,29850,29850,29950,29800,246
|
|
20231023,135200,1405685000,29900,29800,29900,29800,129
|
|
20231023,135100,1401838450,29800,29850,29900,29800,126
|
|
20231023,135000,1398078500,29850,29850,29900,29800,202
|
|
20231023,134900,1392046350,29800,29900,29900,29800,142
|
|
20231023,134800,1387808750,29900,29900,29950,29900,242
|
|
20231023,134700,1380568700,29900,29850,29950,29850,225
|
|
20231023,134600,1373843300,29850,29850,29900,29850,179
|
|
20231023,134500,1368497150,29850,29850,29900,29850,157
|
|
20231023,134400,1363808950,29900,29900,29950,29850,160
|
|
20231023,134300,1359026550,29900,29850,29950,29850,158
|
|
20231023,134200,1354305850,29900,29900,29950,29850,114
|
|
20231023,134100,1350898250,29900,29950,29950,29850,219
|
|
20231023,134000,1344350400,29850,29900,29950,29850,132
|
|
20231023,133900,1340402850,29900,29900,29950,29850,129
|
|
20231023,133800,1336547600,29950,29900,30000,29900,127
|
|
20231023,133700,1332747050,29900,29950,29950,29900,127
|
|
20231023,133600,1328949700,29950,29950,30050,29950,130
|
|
20231023,133500,1325054550,29950,29950,30000,29900,226
|
|
20231023,133400,1318284900,29950,29900,30000,29900,117
|
|
20231023,133300,1314782050,29900,30000,30000,29900,254
|
|
20231023,133200,1307174500,30000,30000,30000,29950,95
|
|
20231023,133100,1304328850,29950,29950,30000,29900,190
|
|
20231023,133000,1298634500,29950,29900,29950,29850,233
|
|
20231023,132900,1291662200,29850,29950,29950,29850,129
|
|
20231023,132800,1287805500,29950,29900,30050,29900,99
|
|
20231023,132700,1284839000,29900,29950,29950,29900,206
|
|
20231023,132600,1278676900,30050,29900,30050,29900,177
|
|
20231023,132500,1273376350,29850,29850,29900,29850,143
|
|
20231023,132400,1269106400,29850,29850,30150,29800,237
|
|
20231023,132300,1262024600,29850,29850,29900,29800,177
|
|
20231023,132200,1256742250,29800,29800,29900,29800,117
|
|
20231023,132100,1253252500,29800,29800,29900,29800,241
|
|
20231023,132000,1246064300,29800,29850,29900,29800,181
|
|
20231023,131900,1240663750,29800,29850,29900,29800,229
|
|
20231023,131800,1233824550,29800,29850,29900,29800,207
|
|
20231023,131700,1227644950,29850,29800,30000,29800,423
|
|
20231023,131600,1214983750,29850,29950,29950,29800,114
|
|
20231023,131500,1211579150,29950,30000,30100,29950,202
|
|
20231023,131400,1205515600,30000,30100,30100,30000,164
|
|
20231023,131300,1200588050,30100,30300,30300,30100,184
|
|
20231023,131200,1195030800,30300,30350,30550,30150,876
|
|
20231023,131100,1168486100,30350,29850,30850,29800,1441
|
|
20231023,131000,1125017650,29750,29800,29850,29750,121
|
|
20231023,130900,1121413600,29800,29800,29850,29800,236
|
|
20231023,130800,1114378000,29800,29850,29850,29750,146
|
|
20231023,130700,1110028650,29800,29850,29850,29750,154
|
|
20231023,130600,1105438700,29750,29750,29900,29750,209
|
|
20231023,130500,1099207650,29750,29850,29850,29750,136
|
|
20231023,130400,1095153300,29800,29800,29850,29750,196
|
|
20231023,130300,1089312850,29800,29800,29900,29800,191
|
|
20231023,130200,1083609600,29800,29800,29850,29750,181
|
|
20231023,130100,1078213250,29800,29850,29900,29750,192
|
|
20231023,130000,1072488250,29850,29800,29850,29750,153
|
|
20231023,125900,1067930200,29750,29750,29850,29750,144
|
|
20231023,125800,1063644100,29750,29850,29900,29750,185
|
|
20231023,125700,1058126800,29850,29800,29850,29750,239
|
|
20231023,125600,1051000850,29800,29850,29850,29750,76
|
|
20231023,125500,1048736500,29850,29800,29900,29800,218
|
|
20231023,125400,1042231500,29800,29800,29850,29800,213
|
|
20231023,125300,1035880900,29800,29800,29850,29800,51
|
|
20231023,125200,1034359200,29800,29800,29850,29750,242
|
|
20231023,125100,1027145450,29850,29850,29900,29800,173
|
|
20231023,125000,1021981300,29850,29850,29900,29800,81
|
|
20231023,124900,1019562700,29850,29900,30000,29850,284
|
|
20231023,124800,1011069500,29900,29900,30050,29900,173
|
|
20231023,124700,1005890650,29900,29850,29950,29850,99
|
|
20231023,124600,1002931600,29800,29850,29850,29750,254
|
|
20231023,124500,995359700,29800,29850,29900,29800,134
|
|
20231023,124400,991363150,29850,29850,29900,29800,139
|
|
20231023,124300,987214300,29750,29800,29900,29750,284
|
|
20231023,124200,978750700,29750,29750,29850,29750,143
|
|
20231023,124100,974490550,29750,29700,29900,29700,215
|
|
20231023,124000,968092700,29700,29700,29750,29650,210
|
|
20231023,123900,961854750,29700,29700,29800,29650,116
|
|
20231023,123800,958404350,29650,29750,29750,29650,303
|
|
20231023,123700,949409950,29750,29750,29800,29750,112
|
|
20231023,123600,946076400,29750,29750,29800,29750,108
|
|
20231023,123500,942862950,29750,29700,29750,29650,244
|
|
20231023,123400,935613250,29700,29700,29750,29700,132
|
|
20231023,123300,931688250,29700,29650,29800,29650,181
|
|
20231023,123200,926304450,29650,29750,29750,29650,220
|
|
20231023,123100,919769950,29700,29650,29800,29650,193
|
|
20231023,123000,914034200,29700,29700,29800,29650,75
|
|
20231023,122900,911805250,29650,29750,29750,29650,223
|
|
20231023,122800,905176500,29750,29750,29800,29700,442
|
|
20231023,122700,892017700,29750,29750,29800,29700,120
|
|
20231023,122600,888446450,29750,29700,29800,29700,198
|
|
20231023,122500,882555250,29700,29750,29750,29700,236
|
|
20231023,122400,875534750,29800,29800,29850,29750,303
|
|
20231023,122300,866518300,29800,29800,29850,29750,158
|
|
20231023,122200,861808750,29800,29850,29900,29800,171
|
|
20231023,122100,856709600,29850,29850,29900,29800,97
|
|
20231023,122000,853813950,29850,29900,29900,29850,237
|
|
20231023,121900,846735150,29900,29800,29950,29800,200
|
|
20231023,121800,840756400,29800,29900,29900,29750,119
|
|
20231023,121700,837204400,29850,29900,29950,29850,202
|
|
20231023,121600,831164550,29850,30000,30000,29850,144
|
|
20231023,121500,826855500,30000,29850,30000,29850,217
|
|
20231023,121400,820363250,29850,29900,29900,29800,367
|
|
20231023,121300,809408800,29900,29850,29900,29800,151
|
|
20231023,121200,804901350,29900,29750,29900,29750,114
|
|
20231023,121100,801503200,29800,29800,29900,29750,216
|
|
20231023,121000,795065650,29800,29850,29900,29800,143
|
|
20231023,120900,790798900,29800,29850,29850,29750,170
|
|
20231023,120800,785727850,29850,29850,29900,29850,164
|
|
20231023,120700,780832250,29900,29900,29900,29850,151
|
|
20231023,120600,776318250,29850,29850,29900,29850,67
|
|
20231023,120500,774317800,29850,29900,29950,29850,235
|
|
20231023,120400,767294150,29900,29800,30000,29800,149
|
|
20231023,120300,762839600,29800,29900,29900,29800,160
|
|
20231023,120200,758059500,29900,29900,29900,29850,204
|
|
20231023,120100,751964700,29900,29900,29950,29900,66
|
|
20231023,120000,749990800,29900,29850,29900,29800,190
|
|
20231023,115900,744319650,29850,29850,29900,29850,208
|
|
20231023,115800,738109200,29850,29850,29900,29850,46
|
|
20231023,115700,736735550,29850,29850,29900,29850,210
|
|
20231023,115600,730466800,29900,29850,29950,29800,350
|
|
20231023,115500,720016850,29850,29850,29950,29850,53
|
|
20231023,115400,718433950,29850,29750,29850,29750,178
|
|
20231023,115300,713129500,29750,29800,29800,29750,330
|
|
20231023,115200,703306350,29800,29800,29800,29750,56
|
|
20231023,115100,701637600,29800,29800,29850,29750,270
|
|
20231023,115000,693591450,29800,29850,29900,29800,126
|
|
20231023,114900,689832950,29800,29900,29900,29800,124
|
|
20231023,114800,686129950,29900,29800,29900,29750,201
|
|
20231023,114700,680138600,29850,29850,29900,29800,252
|
|
20231023,114600,672611850,29850,29850,29950,29850,126
|
|
20231023,114500,668847500,29850,29900,29900,29850,213
|
|
20231023,114400,662485650,29900,29900,29900,29900,117
|
|
20231023,114300,658987350,29900,29900,29950,29900,120
|
|
20231023,114200,655397400,29900,29950,29950,29900,206
|
|
20231023,114100,649234500,29900,29950,30000,29900,91
|
|
20231023,114000,646509050,29950,29950,30000,29900,141
|
|
20231023,113900,642285950,29950,30000,30100,29900,375
|
|
20231023,113800,631025750,30000,29950,30000,29950,135
|
|
20231023,113700,626979150,29950,29900,30000,29900,173
|
|
20231023,113600,621795750,29900,29900,29950,29800,301
|
|
20231023,113500,612799900,29900,29900,29950,29900,74
|
|
20231023,113400,610585400,29900,29900,29950,29900,155
|
|
20231023,113300,605950300,29900,30000,30000,29900,178
|
|
20231023,113200,600621750,30000,29900,30050,29900,76
|
|
20231023,113100,598347300,29900,29900,29950,29900,138
|
|
20231023,113000,594220550,29900,29950,30000,29900,241
|
|
20231023,112900,587011500,29950,29900,29950,29900,43
|
|
20231023,112800,585725550,29900,29900,30000,29900,155
|
|
20231023,112700,581088450,29900,30000,30050,29900,471
|
|
20231023,112600,566983300,30000,30000,30000,29950,180
|
|
20231023,112500,561588400,30000,30100,30100,30000,131
|
|
20231023,112400,557655300,30100,30050,30150,30000,369
|
|
20231023,112300,546570600,30050,30150,30150,30050,94
|
|
20231023,112200,543740650,30150,30100,30250,30050,334
|
|
20231023,112100,533669750,30100,30100,30150,30100,205
|
|
20231023,112000,527498850,30100,30150,30150,30100,123
|
|
20231023,111900,523792850,30150,30200,30200,30150,183
|
|
20231023,111800,518267900,30200,30200,30250,30200,188
|
|
20231023,111700,512589750,30200,30250,30250,30200,100
|
|
20231023,111600,509568850,30250,30250,30300,30200,182
|
|
20231023,111500,504067000,30250,30300,30300,30250,119
|
|
20231023,111400,500466500,30250,30250,30450,30250,193
|
|
20231023,111300,494608850,30250,30400,30400,30250,195
|
|
20231023,111200,488695400,30400,30450,30450,30400,135
|
|
20231023,111100,484587900,30450,30450,30500,30450,136
|
|
20231023,111000,480445400,30450,30450,30500,30450,232
|
|
20231023,110900,473380350,30450,30500,30500,30450,62
|
|
20231023,110800,471492100,30500,30450,30500,30450,137
|
|
20231023,110700,467319500,30450,30450,30500,30450,236
|
|
20231023,110600,460132700,30550,30450,30600,30450,120
|
|
20231023,110500,456466100,30500,30450,30500,30450,141
|
|
20231023,110400,452170500,30450,30450,30500,30450,229
|
|
20231023,110300,445193950,30450,30450,30500,30450,99
|
|
20231023,110200,442177900,30500,30450,30500,30450,95
|
|
20231023,110100,439281700,30450,30550,30550,30450,246
|
|
20231023,110000,431786800,30550,30400,30550,30400,119
|
|
20231023,105900,428164100,30400,30400,30500,30400,36
|
|
20231023,105800,427068400,30400,30350,30450,30350,333
|
|
20231023,105700,416952200,30350,30350,30400,30350,101
|
|
20231023,105600,413886750,30400,30350,30400,30350,23
|
|
20231023,105500,413188400,30400,30300,30450,30250,360
|
|
20231023,105400,402265950,30300,30350,30450,30300,121
|
|
20231023,105300,398592300,30400,30300,30400,30300,125
|
|
20231023,105200,394798400,30300,30300,30350,30300,254
|
|
20231023,105100,387100400,30300,30300,30400,30300,167
|
|
20231023,105000,382035400,30300,30300,30300,30150,405
|
|
20231023,104900,369782150,30300,30300,30350,30300,81
|
|
20231023,104800,367327700,30300,30300,30400,30300,87
|
|
20231023,104700,364690600,30300,30300,30350,30250,255
|
|
20231023,104600,356964050,30300,30350,30350,30300,37
|
|
20231023,104500,355842450,30300,30300,30350,30250,109
|
|
20231023,104400,352537900,30350,30450,30500,30300,446
|
|
20231023,104300,338971050,30450,30500,30500,30450,40
|
|
20231023,104200,337751700,30500,30450,30500,30450,81
|
|
20231023,104100,335283300,30450,30650,30700,30350,1023
|
|
20231023,104000,303982450,30750,30650,30750,30650,13
|
|
20231023,103900,303583400,30650,30700,30700,30650,87
|
|
20231023,103800,300914500,30700,30750,30750,30700,212
|
|
20231023,103700,294400500,30750,30750,30800,30750,75
|
|
20231023,103600,292092850,30800,30700,30800,30700,33
|
|
20231023,103500,291079100,30700,30750,30750,30700,177
|
|
20231023,103400,285640200,30750,30750,30750,30750,84
|
|
20231023,103300,283057200,30750,30800,30800,30750,3
|
|
20231023,103200,282964850,30800,30750,30800,30700,399
|
|
20231023,103100,270691800,30750,30750,30750,30750,74
|
|
20231023,103000,268416300,30700,30700,30700,30700,0
|
|
20231023,102900,268416300,30700,30850,30850,30700,295
|
|
20231023,102800,259340250,30850,30850,30850,30850,7
|
|
20231023,102700,259124300,30800,30850,30850,30800,14
|
|
20231023,102600,258693000,30850,30850,30850,30850,10
|
|
20231023,102500,258384500,30800,30800,30800,30800,0
|
|
20231023,102400,258384500,30800,30800,30800,30800,13
|
|
20231023,102300,257984100,30850,30850,30850,30850,269
|
|
20231023,102200,249685450,30850,30850,30850,30850,2
|
|
20231023,102100,249623750,30800,30800,30800,30800,0
|
|
20231023,102000,249623750,30800,30850,30850,30800,17
|
|
20231023,101900,249100000,30850,30850,30850,30850,50
|
|
20231023,101800,247557500,30850,30800,30850,30800,296
|
|
20231023,101700,238440600,30750,30750,30750,30750,33
|
|
20231023,101600,237425850,30700,30700,30700,30700,1
|
|
20231023,101500,237395150,30700,30700,30700,30700,0
|
|
20231023,101400,237395150,30700,30700,30700,30700,24
|
|
20231023,101300,236658350,30650,30650,30650,30650,44
|
|
20231023,101200,235309750,30650,30650,30650,30650,64
|
|
20231023,101100,233348150,30650,30700,30700,30650,39
|
|
20231023,101000,232151800,30700,30650,30700,30650,15
|
|
20231023,100900,231691900,30700,30750,30750,30650,297
|
|
20231023,100800,222578300,30750,30750,30800,30750,93
|
|
20231023,100700,219716650,30800,30700,30800,30700,48
|
|
20231023,100600,218241300,30700,30700,30700,30700,48
|
|
20231023,100500,216767700,30700,30650,30700,30650,19
|
|
20231023,100400,216185300,30650,30700,30700,30650,3
|
|
20231023,100300,216093250,30650,30800,30800,30650,303
|
|
20231023,100200,206780050,30750,30750,30750,30750,0
|
|
20231023,100100,206780050,30750,30800,30800,30750,13
|
|
20231023,100000,206380150,30800,30800,30800,30800,30
|
|
20231023,095900,205456150,30800,30800,30800,30800,100
|
|
20231023,095800,202376150,30850,30850,30850,30850,23
|
|
20231023,095700,201666600,30850,30850,30850,30800,68
|
|
20231023,095600,199570900,30850,30900,30900,30850,41
|
|
20231023,095500,198304550,30900,30850,30900,30850,63
|
|
20231023,095400,196360000,30850,30850,30850,30850,23
|
|
20231023,095300,195650450,30850,30850,30850,30850,104
|
|
20231023,095200,192442050,30900,30850,30900,30850,267
|
|
20231023,095100,184203850,30850,30800,30850,30800,59
|
|
20231023,095000,182384000,30800,30800,30800,30800,24
|
|
20231023,094900,181644800,30750,30850,30850,30750,132
|
|
20231023,094800,177579400,30850,30850,30850,30850,21
|
|
20231023,094700,176931550,30800,30850,30850,30800,48
|
|
20231023,094600,175452300,30850,30700,30900,30700,536
|
|
20231023,094500,158908150,30650,30600,30650,30600,36
|
|
20231023,094400,157804900,30650,30700,30700,30650,33
|
|
20231023,094300,156792700,30700,30700,30700,30700,68
|
|
20231023,094200,154705100,30700,30750,30750,30650,47
|
|
20231023,094100,153262600,30800,30800,30800,30800,122
|
|
20231023,094000,149505000,30800,30800,30800,30800,2
|
|
20231023,093900,149443400,30750,30800,30800,30750,91
|
|
20231023,093800,146641200,30800,30800,30800,30800,27
|
|
20231023,093700,145809600,30800,30650,30850,30650,1587
|
|
20231023,093600,96913200,30650,30650,30650,30600,62
|
|
20231023,093500,95013500,30650,30650,30650,30650,50
|
|
20231023,093400,93481000,30650,30650,30650,30650,14
|
|
20231023,093300,93051900,30600,30600,30600,30600,0
|
|
20231023,093200,93051900,30600,30650,30650,30600,133
|
|
20231023,093100,88976150,30600,30500,30600,30500,450
|
|
20231023,093000,75247550,30450,30450,30450,30450,29
|
|
20231023,092900,74364500,30450,30400,30450,30400,27
|
|
20231023,092800,73543050,30400,30350,30400,30350,66
|
|
20231023,092700,71537350,30350,30350,30350,30300,22
|
|
20231023,092600,70869800,30350,30400,30500,30350,31
|
|
20231023,092500,69927600,30400,30450,30450,30400,48
|
|
20231023,092400,68466300,30500,30550,30550,30500,151
|
|
20231023,092300,63858800,30650,30600,30650,30600,18
|
|
20231023,092200,63307950,30600,30600,30600,30600,3
|
|
20231023,092100,63216150,30600,30550,30600,30550,5
|
|
20231023,092000,63063300,30550,30350,30550,30350,34
|
|
20231023,091900,62028850,30350,30500,30500,30350,6
|
|
20231023,091800,61846400,30500,30700,30750,30500,231
|
|
20231023,091700,54783050,30750,30750,30750,30700,85
|
|
20231023,091600,52171800,30800,30750,30800,30650,98
|
|
20231023,091500,49162900,30750,30650,30750,30650,134
|
|
20231023,091400,45052850,30650,30350,30650,30350,335
|
|
20231023,091300,34827200,30400,30400,30400,30350,84
|
|
20231023,091200,32275600,30500,30500,30500,30450,54
|
|
20231023,091100,30629750,30550,30550,30550,30550,0
|
|
20231023,091000,30629750,30550,30350,30550,30350,369
|
|
20231023,090900,19392500,30350,30350,30350,30350,0
|
|
20231023,090800,19392500,30350,30350,30350,30350,0
|
|
20231023,090700,19392500,30350,30350,30350,30350,1
|
|
20231023,090600,19362150,30300,30300,30300,30300,0
|
|
20231023,090500,19362150,30300,30200,30300,30200,93
|
|
20231023,090400,16548000,30200,30200,30200,30200,0
|
|
20231023,090300,16548000,30200,30200,30200,30200,9
|
|
20231023,090200,16276200,30000,30000,30000,30000,10
|
|
20231023,090100,15976200,29900,29950,29950,29900,100
|
|
20231023,090000,12985200,29950,30250,30250,29100,434
|