652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194900,306823200,27200,27200,27200,27200,62
|
|
20231024,194800,306823200,27200,27200,27200,27200,0
|
|
20231024,194700,306823200,27200,27200,27200,27200,0
|
|
20231024,194600,306823200,27200,27200,27200,27200,0
|
|
20231024,194500,306823200,27200,27200,27200,27200,0
|
|
20231024,194400,306823200,27200,27200,27200,27200,0
|
|
20231024,194300,306823200,27200,27200,27200,27200,0
|
|
20231024,194200,306823200,27200,27200,27200,27200,0
|
|
20231024,194100,306823200,27200,27200,27200,27200,0
|
|
20231024,194000,306823200,27200,27200,27200,27200,0
|
|
20231024,193900,306823200,27200,27200,27200,27200,0
|
|
20231024,193800,306823200,27200,27200,27200,27200,0
|
|
20231024,193700,306823200,27200,27200,27200,27200,0
|
|
20231024,193600,306823200,27200,27200,27200,27200,0
|
|
20231024,193500,306823200,27200,27200,27200,27200,0
|
|
20231024,193400,306823200,27200,27200,27200,27200,0
|
|
20231024,193300,306823200,27200,27200,27200,27200,0
|
|
20231024,193200,306823200,27200,27200,27200,27200,0
|
|
20231024,193100,306823200,27200,27200,27200,27200,0
|
|
20231024,193000,306823200,27200,27200,27200,27200,0
|
|
20231024,192900,306823200,27200,27200,27200,27200,0
|
|
20231024,192800,306823200,27200,27200,27200,27200,0
|
|
20231024,192700,306823200,27200,27200,27200,27200,0
|
|
20231024,192600,306823200,27200,27200,27200,27200,0
|
|
20231024,192500,306823200,27200,27200,27200,27200,0
|
|
20231024,192400,306823200,27200,27200,27200,27200,0
|
|
20231024,192300,306823200,27200,27200,27200,27200,0
|
|
20231024,192200,306823200,27200,27200,27200,27200,0
|
|
20231024,192100,306823200,27200,27200,27200,27200,0
|
|
20231024,192000,306823200,27200,27200,27200,27200,0
|
|
20231024,191900,306823200,27200,27200,27200,27200,62
|
|
20231024,191800,306823200,27200,27200,27200,27200,0
|
|
20231024,191700,306823200,27200,27200,27200,27200,0
|
|
20231024,191600,306823200,27200,27200,27200,27200,0
|
|
20231024,191500,306823200,27200,27200,27200,27200,0
|
|
20231024,191400,306823200,27200,27200,27200,27200,0
|
|
20231024,191300,306823200,27200,27200,27200,27200,0
|
|
20231024,191200,306823200,27200,27200,27200,27200,0
|
|
20231024,191100,306823200,27200,27200,27200,27200,0
|
|
20231024,191000,306823200,27200,27200,27200,27200,0
|
|
20231024,190900,306823200,27200,27200,27200,27200,0
|
|
20231024,190800,306823200,27200,27200,27200,27200,0
|
|
20231024,190700,306823200,27200,27200,27200,27200,0
|
|
20231024,190600,306823200,27200,27200,27200,27200,0
|
|
20231024,190500,306823200,27200,27200,27200,27200,0
|
|
20231024,190400,306823200,27200,27200,27200,27200,0
|
|
20231024,190300,306823200,27200,27200,27200,27200,0
|
|
20231024,190200,306823200,27200,27200,27200,27200,0
|
|
20231024,190100,306823200,27200,27200,27200,27200,0
|
|
20231024,190000,306823200,27200,27200,27200,27200,0
|
|
20231024,185900,306823200,27200,27200,27200,27200,0
|
|
20231024,185800,306823200,27200,27200,27200,27200,0
|
|
20231024,185700,306823200,27200,27200,27200,27200,0
|
|
20231024,185600,306823200,27200,27200,27200,27200,0
|
|
20231024,185500,306823200,27200,27200,27200,27200,0
|
|
20231024,185400,306823200,27200,27200,27200,27200,0
|
|
20231024,185300,306823200,27200,27200,27200,27200,0
|
|
20231024,185200,306823200,27200,27200,27200,27200,0
|
|
20231024,185100,306823200,27200,27200,27200,27200,0
|
|
20231024,185000,306823200,27200,27200,27200,27200,0
|
|
20231024,184900,306823200,27200,27200,27200,27200,62
|
|
20231024,184800,306823200,27200,27200,27200,27200,0
|
|
20231024,184700,306823200,27200,27200,27200,27200,0
|
|
20231024,184600,306823200,27200,27200,27200,27200,0
|
|
20231024,184500,306823200,27200,27200,27200,27200,0
|
|
20231024,184400,306823200,27200,27200,27200,27200,0
|
|
20231024,184300,306823200,27200,27200,27200,27200,0
|
|
20231024,184200,306823200,27200,27200,27200,27200,0
|
|
20231024,184100,306823200,27200,27200,27200,27200,0
|
|
20231024,184000,306823200,27200,27200,27200,27200,0
|
|
20231024,183900,306823200,27200,27200,27200,27200,0
|
|
20231024,183800,306823200,27200,27200,27200,27200,0
|
|
20231024,183700,306823200,27200,27200,27200,27200,0
|
|
20231024,183600,306823200,27200,27200,27200,27200,0
|
|
20231024,183500,306823200,27200,27200,27200,27200,0
|
|
20231024,183400,306823200,27200,27200,27200,27200,0
|
|
20231024,183300,306823200,27200,27200,27200,27200,0
|
|
20231024,183200,306823200,27200,27200,27200,27200,0
|
|
20231024,183100,306823200,27200,27200,27200,27200,0
|
|
20231024,183000,306823200,27200,27200,27200,27200,0
|
|
20231024,182900,306823200,27200,27200,27200,27200,0
|
|
20231024,182800,306823200,27200,27200,27200,27200,0
|
|
20231024,182700,306823200,27200,27200,27200,27200,0
|
|
20231024,182600,306823200,27200,27200,27200,27200,0
|
|
20231024,182500,306823200,27200,27200,27200,27200,0
|
|
20231024,182400,306823200,27200,27200,27200,27200,0
|
|
20231024,182300,306823200,27200,27200,27200,27200,0
|
|
20231024,182200,306823200,27200,27200,27200,27200,0
|
|
20231024,182100,306823200,27200,27200,27200,27200,0
|
|
20231024,182000,306823200,27200,27200,27200,27200,0
|
|
20231024,181900,306823200,27200,27200,27200,27200,62
|
|
20231024,181800,306823200,27200,27200,27200,27200,0
|
|
20231024,181700,306823200,27200,27200,27200,27200,0
|
|
20231024,181600,306823200,27200,27200,27200,27200,0
|
|
20231024,181500,306823200,27200,27200,27200,27200,0
|
|
20231024,181400,306823200,27200,27200,27200,27200,0
|
|
20231024,181300,306823200,27200,27200,27200,27200,0
|
|
20231024,181200,306823200,27200,27200,27200,27200,0
|
|
20231024,181100,306823200,27200,27200,27200,27200,0
|
|
20231024,181000,306823200,27200,27200,27200,27200,0
|
|
20231024,180900,306823200,27200,27200,27200,27200,0
|
|
20231024,180800,306823200,27200,27200,27200,27200,0
|
|
20231024,180700,306823200,27200,27200,27200,27200,0
|
|
20231024,180600,306823200,27200,27200,27200,27200,0
|
|
20231024,180500,306823200,27200,27200,27200,27200,0
|
|
20231024,180400,306823200,27200,27200,27200,27200,0
|
|
20231024,180300,306823200,27200,27200,27200,27200,0
|
|
20231024,180200,306823200,27200,27200,27200,27200,0
|
|
20231024,180100,306823200,27200,27200,27200,27200,0
|
|
20231024,180000,306823200,27200,27200,27200,27200,0
|
|
20231024,175900,306823200,27200,27200,27200,27200,0
|
|
20231024,175800,306823200,27200,27200,27200,27200,0
|
|
20231024,175700,306823200,27200,27200,27200,27200,0
|
|
20231024,175600,306823200,27200,27200,27200,27200,0
|
|
20231024,175500,306823200,27200,27200,27200,27200,0
|
|
20231024,175400,306823200,27200,27200,27200,27200,0
|
|
20231024,175300,306823200,27200,27200,27200,27200,0
|
|
20231024,175200,306823200,27200,27200,27200,27200,0
|
|
20231024,175100,306823200,27200,27200,27200,27200,0
|
|
20231024,175000,306823200,27200,27200,27200,27200,0
|
|
20231024,174900,306823200,27200,27200,27200,27200,62
|
|
20231024,174800,306823200,27200,27200,27200,27200,0
|
|
20231024,174700,306823200,27200,27200,27200,27200,0
|
|
20231024,174600,306823200,27200,27200,27200,27200,0
|
|
20231024,174500,306823200,27200,27200,27200,27200,0
|
|
20231024,174400,306823200,27200,27200,27200,27200,0
|
|
20231024,174300,306823200,27200,27200,27200,27200,0
|
|
20231024,174200,306823200,27200,27200,27200,27200,0
|
|
20231024,174100,306823200,27200,27200,27200,27200,0
|
|
20231024,174000,306823200,27200,27200,27200,27200,0
|
|
20231024,173900,306823200,27200,27200,27200,27200,0
|
|
20231024,173800,306823200,27200,27200,27200,27200,0
|
|
20231024,173700,306823200,27200,27200,27200,27200,0
|
|
20231024,173600,306823200,27200,27200,27200,27200,0
|
|
20231024,173500,306823200,27200,27200,27200,27200,0
|
|
20231024,173400,306823200,27200,27200,27200,27200,0
|
|
20231024,173300,306823200,27200,27200,27200,27200,0
|
|
20231024,173200,306823200,27200,27200,27200,27200,0
|
|
20231024,173100,306823200,27200,27200,27200,27200,0
|
|
20231024,173000,306823200,27200,27200,27200,27200,0
|
|
20231024,172900,306823200,27200,27200,27200,27200,0
|
|
20231024,172800,306823200,27200,27200,27200,27200,0
|
|
20231024,172700,306823200,27200,27200,27200,27200,0
|
|
20231024,172600,306823200,27200,27200,27200,27200,0
|
|
20231024,172500,306823200,27200,27200,27200,27200,0
|
|
20231024,172400,306823200,27200,27200,27200,27200,0
|
|
20231024,172300,306823200,27200,27200,27200,27200,0
|
|
20231024,172200,306823200,27200,27200,27200,27200,0
|
|
20231024,172100,306823200,27200,27200,27200,27200,0
|
|
20231024,172000,306823200,27200,27200,27200,27200,0
|
|
20231024,171900,306823200,27200,27200,27200,27200,62
|
|
20231024,171800,306823200,27200,27200,27200,27200,0
|
|
20231024,171700,306823200,27200,27200,27200,27200,0
|
|
20231024,171600,306823200,27200,27200,27200,27200,0
|
|
20231024,171500,306823200,27200,27200,27200,27200,0
|
|
20231024,171400,306823200,27200,27200,27200,27200,0
|
|
20231024,171300,306823200,27200,27200,27200,27200,0
|
|
20231024,171200,306823200,27200,27200,27200,27200,0
|
|
20231024,171100,306823200,27200,27200,27200,27200,0
|
|
20231024,171000,306823200,27200,27200,27200,27200,0
|
|
20231024,170900,306823200,27200,27200,27200,27200,0
|
|
20231024,170800,306823200,27200,27200,27200,27200,0
|
|
20231024,170700,306823200,27200,27200,27200,27200,0
|
|
20231024,170600,306823200,27200,27200,27200,27200,0
|
|
20231024,170500,306823200,27200,27200,27200,27200,0
|
|
20231024,170400,306823200,27200,27200,27200,27200,0
|
|
20231024,170300,306823200,27200,27200,27200,27200,0
|
|
20231024,170200,306823200,27200,27200,27200,27200,0
|
|
20231024,170100,306823200,27200,27200,27200,27200,0
|
|
20231024,170000,306823200,27200,27200,27200,27200,0
|
|
20231024,165900,306823200,27200,27200,27200,27200,0
|
|
20231024,165800,306823200,27200,27200,27200,27200,0
|
|
20231024,165700,306823200,27200,27200,27200,27200,0
|
|
20231024,165600,306823200,27200,27200,27200,27200,0
|
|
20231024,165500,306823200,27200,27200,27200,27200,0
|
|
20231024,165400,306823200,27200,27200,27200,27200,0
|
|
20231024,165300,306823200,27200,27200,27200,27200,0
|
|
20231024,165200,306823200,27200,27200,27200,27200,0
|
|
20231024,165100,306823200,27200,27200,27200,27200,0
|
|
20231024,165000,306823200,27200,27200,27200,27200,0
|
|
20231024,164900,306823200,27200,27200,27200,27200,62
|
|
20231024,164800,306823200,27200,27200,27200,27200,0
|
|
20231024,164700,306823200,27200,27200,27200,27200,0
|
|
20231024,164600,306823200,27200,27200,27200,27200,0
|
|
20231024,164500,306823200,27200,27200,27200,27200,0
|
|
20231024,164400,306823200,27200,27200,27200,27200,0
|
|
20231024,164300,306823200,27200,27200,27200,27200,0
|
|
20231024,164200,306823200,27200,27200,27200,27200,0
|
|
20231024,164100,306823200,27200,27200,27200,27200,0
|
|
20231024,164000,306823200,27200,27200,27200,27200,0
|
|
20231024,163900,306823200,27200,27200,27200,27200,0
|
|
20231024,163800,306823200,27200,27200,27200,27200,0
|
|
20231024,163700,306823200,27200,27200,27200,27200,0
|
|
20231024,163600,306823200,27200,27200,27200,27200,0
|
|
20231024,163500,306823200,27200,27200,27200,27200,0
|
|
20231024,163400,306823200,27200,27200,27200,27200,0
|
|
20231024,163300,306823200,27200,27200,27200,27200,0
|
|
20231024,163200,306823200,27200,27200,27200,27200,0
|
|
20231024,163100,306823200,27200,27200,27200,27200,0
|
|
20231024,163000,306823200,27200,27200,27200,27200,0
|
|
20231024,162900,306823200,27200,27200,27200,27200,0
|
|
20231024,162800,306823200,27200,27200,27200,27200,0
|
|
20231024,162700,306823200,27200,27200,27200,27200,0
|
|
20231024,162600,306823200,27200,27200,27200,27200,0
|
|
20231024,162500,306823200,27200,27200,27200,27200,0
|
|
20231024,162400,306823200,27200,27200,27200,27200,0
|
|
20231024,162300,306823200,27200,27200,27200,27200,0
|
|
20231024,162200,306823200,27200,27200,27200,27200,0
|
|
20231024,162100,306823200,27200,27200,27200,27200,0
|
|
20231024,162000,306823200,27200,27200,27200,27200,0
|
|
20231024,161900,306823200,27200,27200,27200,27200,62
|
|
20231024,161800,306823200,27200,27200,27200,27200,0
|
|
20231024,161700,306823200,27200,27200,27200,27200,0
|
|
20231024,161600,306823200,27200,27200,27200,27200,0
|
|
20231024,161500,306823200,27200,27200,27200,27200,0
|
|
20231024,161400,306823200,27200,27200,27200,27200,0
|
|
20231024,161300,306823200,27200,27200,27200,27200,0
|
|
20231024,161200,306823200,27200,27200,27200,27200,0
|
|
20231024,161100,306823200,27200,27200,27200,27200,0
|
|
20231024,161000,306823200,27200,27200,27200,27200,0
|
|
20231024,160900,306823200,27200,27200,27200,27200,0
|
|
20231024,160800,306823200,27200,27200,27200,27200,0
|
|
20231024,160700,306823200,27200,27200,27200,27200,0
|
|
20231024,160600,306823200,27200,27200,27200,27200,0
|
|
20231024,160500,306823200,27200,27200,27200,27200,0
|
|
20231024,160400,306823200,27200,27200,27200,27200,0
|
|
20231024,160300,306823200,27200,27200,27200,27200,0
|
|
20231024,160200,306823200,27200,27200,27200,27200,0
|
|
20231024,160100,306823200,27200,27200,27200,27200,0
|
|
20231024,160000,306823200,27200,27200,27200,27200,0
|
|
20231024,155900,306823200,27200,27200,27200,27200,0
|
|
20231024,155800,306823200,27200,27200,27200,27200,0
|
|
20231024,155700,306823200,27200,27200,27200,27200,0
|
|
20231024,155600,306823200,27200,27200,27200,27200,0
|
|
20231024,155500,306823200,27200,27200,27200,27200,0
|
|
20231024,155400,306823200,27200,27200,27200,27200,0
|
|
20231024,155300,306823200,27200,27200,27200,27200,0
|
|
20231024,155200,306823200,27200,27200,27200,27200,0
|
|
20231024,155100,306823200,27200,27200,27200,27200,0
|
|
20231024,155000,306823200,27200,27200,27200,27200,0
|
|
20231024,154900,306823200,27200,27200,27200,27200,62
|
|
20231024,154800,306823200,27200,27200,27200,27200,0
|
|
20231024,154700,306823200,27200,27200,27200,27200,0
|
|
20231024,154600,306823200,27200,27200,27200,27200,0
|
|
20231024,154500,306823200,27200,27200,27200,27200,0
|
|
20231024,154400,306823200,27200,27200,27200,27200,0
|
|
20231024,154300,306823200,27200,27200,27200,27200,0
|
|
20231024,154200,306823200,27200,27200,27200,27200,0
|
|
20231024,154100,306823200,27200,27200,27200,27200,0
|
|
20231024,154000,306823200,27200,27200,27200,27200,0
|
|
20231024,153900,306823200,27200,27200,27200,27200,0
|
|
20231024,153800,306823200,27200,27200,27200,27200,0
|
|
20231024,153700,306823200,27200,27200,27200,27200,0
|
|
20231024,153600,306823200,27200,27200,27200,27200,0
|
|
20231024,153500,306823200,27200,27200,27200,27200,0
|
|
20231024,153400,306823200,27200,27200,27200,27200,0
|
|
20231024,153300,306823200,27200,27200,27200,27200,0
|
|
20231024,153200,306823200,27200,27200,27200,27200,0
|
|
20231024,153100,306823200,27200,27200,27200,27200,0
|
|
20231024,153000,306823200,27200,27200,27200,27200,62
|
|
20231024,152900,305136800,27200,27200,27200,27200,0
|
|
20231024,152800,305136800,27200,27200,27200,27200,0
|
|
20231024,152700,305136800,27200,27200,27200,27200,0
|
|
20231024,152600,305136800,27200,27200,27200,27200,0
|
|
20231024,152500,305136800,27200,27200,27200,27200,0
|
|
20231024,152400,305136800,27200,27200,27200,27200,0
|
|
20231024,152300,305136800,27200,27200,27200,27200,0
|
|
20231024,152200,305136800,27200,27200,27200,27200,0
|
|
20231024,152100,305136800,27200,27200,27200,27200,0
|
|
20231024,152000,305136800,27200,27200,27200,27200,0
|
|
20231024,151900,305136800,27200,27200,27200,27200,0
|
|
20231024,151800,305136800,27200,27000,27200,27000,15
|
|
20231024,151700,304729000,27200,27200,27200,27200,0
|
|
20231024,151600,304729000,27200,27200,27200,27200,0
|
|
20231024,151500,304729000,27200,27100,27200,27100,116
|
|
20231024,151400,301583850,27100,26950,27100,26900,31
|
|
20231024,151300,300746400,26900,26900,26900,26900,502
|
|
20231024,151200,287242600,26900,26900,26900,26900,1
|
|
20231024,151100,287215700,26850,26850,26850,26850,5
|
|
20231024,151000,287081450,26900,26900,26900,26900,105
|
|
20231024,150900,284256950,26900,26850,26900,26850,21
|
|
20231024,150800,283693050,26900,26900,26900,26900,100
|
|
20231024,150700,281003050,26900,26900,26900,26900,0
|
|
20231024,150600,281003050,26900,26900,26900,26900,52
|
|
20231024,150500,279604250,26900,26950,26950,26900,31
|
|
20231024,150400,278770300,27000,26900,27000,26900,745
|
|
20231024,150300,258727850,26900,26900,26950,26900,131
|
|
20231024,150200,255203900,26900,26900,26900,26900,2
|
|
20231024,150100,255150100,26950,26950,26950,26950,14
|
|
20231024,150000,254772800,27000,27000,27000,27000,0
|
|
20231024,145900,254772800,27000,27000,27000,27000,0
|
|
20231024,145800,254772800,27000,26950,27000,26950,2
|
|
20231024,145700,254718850,27050,27050,27050,27050,0
|
|
20231024,145600,254718850,27050,26950,27050,26950,8
|
|
20231024,145500,254502850,27000,27000,27000,27000,1
|
|
20231024,145400,254475850,27050,27000,27050,26900,38
|
|
20231024,145300,253452150,27050,27050,27050,27050,0
|
|
20231024,145200,253452150,27050,27050,27050,27050,0
|
|
20231024,145100,253452150,27050,27050,27050,27050,1
|
|
20231024,145000,253425100,26950,27000,27000,26950,98
|
|
20231024,144900,250782500,27000,27000,27000,27000,3
|
|
20231024,144800,250701500,27100,27100,27100,27100,0
|
|
20231024,144700,250701500,27100,27100,27100,27100,62
|
|
20231024,144600,249021300,27050,27050,27050,27050,50
|
|
20231024,144500,247668800,27100,27100,27100,27100,0
|
|
20231024,144400,247668800,27100,27100,27100,27100,1
|
|
20231024,144300,247641700,27000,27050,27050,27000,50
|
|
20231024,144200,246291650,27100,27100,27100,27100,0
|
|
20231024,144100,246291650,27100,27050,27100,27050,4
|
|
20231024,144000,246183400,27100,27100,27100,27100,0
|
|
20231024,143900,246183400,27100,27100,27100,27100,1
|
|
20231024,143800,246156300,27150,27150,27150,27150,0
|
|
20231024,143700,246156300,27150,27150,27150,27150,1
|
|
20231024,143600,246129150,27150,27150,27150,27150,4
|
|
20231024,143500,246020550,27150,27150,27150,27150,0
|
|
20231024,143400,246020550,27150,27150,27150,27150,0
|
|
20231024,143300,246020550,27150,27150,27150,27150,0
|
|
20231024,143200,246020550,27150,27150,27150,27150,0
|
|
20231024,143100,246020550,27150,27150,27150,27150,0
|
|
20231024,143000,246020550,27150,27150,27150,27150,0
|
|
20231024,142900,246020550,27150,27150,27150,27150,0
|
|
20231024,142800,246020550,27150,27150,27150,27150,1
|
|
20231024,142700,245993400,27150,27150,27150,27150,0
|
|
20231024,142600,245993400,27150,27150,27150,27150,0
|
|
20231024,142500,245993400,27150,27150,27150,27150,0
|
|
20231024,142400,245993400,27150,27150,27150,27150,0
|
|
20231024,142300,245993400,27150,27150,27150,27150,0
|
|
20231024,142200,245993400,27150,27150,27150,27150,0
|
|
20231024,142100,245993400,27150,27150,27200,27100,141
|
|
20231024,142000,242171200,27200,27100,27200,27100,7
|
|
20231024,141900,241981400,27200,27200,27200,27200,2
|
|
20231024,141800,241927000,27200,27200,27200,27200,15
|
|
20231024,141700,241519000,27200,27200,27200,27200,0
|
|
20231024,141600,241519000,27200,27200,27200,27200,0
|
|
20231024,141500,241519000,27200,27200,27200,27200,3
|
|
20231024,141400,241437400,27200,27200,27200,27200,1
|
|
20231024,141300,241410200,27250,27200,27250,27200,18
|
|
20231024,141200,240920500,27300,27300,27300,27300,0
|
|
20231024,141100,240920500,27300,27300,27300,27300,0
|
|
20231024,141000,240920500,27300,27300,27300,27300,1
|
|
20231024,140900,240893200,27000,27000,27000,27000,0
|
|
20231024,140800,240893200,27000,27150,27150,27000,40
|
|
20231024,140700,239811700,27450,27400,27450,27400,27
|
|
20231024,140600,239071500,27400,27350,27400,27350,118
|
|
20231024,140500,235838650,27350,27350,27350,27350,0
|
|
20231024,140400,235838650,27350,27350,27350,27350,1
|
|
20231024,140300,235811300,27200,27350,27350,27200,701
|
|
20231024,140200,216743950,27400,27400,27400,27400,1
|
|
20231024,140100,216716550,27200,27400,27400,27200,1001
|
|
20231024,140000,189489150,27200,27200,27200,27200,2
|
|
20231024,135900,189434750,27400,27400,27400,27400,2
|
|
20231024,135800,189379950,27400,27400,27400,27400,5
|
|
20231024,135700,189242950,27250,27400,27400,27200,17
|
|
20231024,135600,188779400,27400,27450,27450,27300,3
|
|
20231024,135500,188697250,27400,27400,27400,27400,5
|
|
20231024,135400,188560250,27500,27400,27500,27400,16
|
|
20231024,135300,188121750,27500,27350,27500,27350,161
|
|
20231024,135200,183706150,27400,27100,27400,27100,429
|
|
20231024,135100,172018700,27150,27150,27150,27150,110
|
|
20231024,135000,169032200,27100,27100,27100,27100,30
|
|
20231024,134900,168219200,27200,27200,27200,27200,6
|
|
20231024,134800,168056000,27250,27200,27250,27200,101
|
|
20231024,134700,165308750,27250,27250,27250,27250,0
|
|
20231024,134600,165308750,27250,27250,27250,27250,0
|
|
20231024,134500,165308750,27250,27250,27250,27250,2
|
|
20231024,134400,165254250,27300,27100,27300,27100,218
|
|
20231024,134300,159335650,27000,26900,27000,26850,259
|
|
20231024,134200,152362950,26950,26950,26950,26950,0
|
|
20231024,134100,152362950,26950,26950,26950,26950,0
|
|
20231024,134000,152362950,26950,26900,26950,26900,12
|
|
20231024,133900,152040050,26850,26850,26850,26850,30
|
|
20231024,133800,151234550,26900,26900,26900,26900,0
|
|
20231024,133700,151234550,26900,26900,26900,26900,9
|
|
20231024,133600,150992450,26850,26850,26850,26850,0
|
|
20231024,133500,150992450,26850,26800,26850,26800,31
|
|
20231024,133400,150160450,26800,26800,26800,26800,0
|
|
20231024,133300,150160450,26800,26800,26800,26800,4
|
|
20231024,133200,150053250,26800,26800,26800,26800,0
|
|
20231024,133100,150053250,26800,26800,26800,26800,0
|
|
20231024,133000,150053250,26800,26800,26800,26800,30
|
|
20231024,132900,149249250,26800,26800,26800,26800,2
|
|
20231024,132800,149195650,26850,26850,26850,26850,0
|
|
20231024,132700,149195650,26850,26850,26850,26850,2
|
|
20231024,132600,149141950,26900,26900,26900,26900,0
|
|
20231024,132500,149141950,26900,26900,26900,26900,0
|
|
20231024,132400,149141950,26900,26900,26900,26900,0
|
|
20231024,132300,149141950,26900,26900,26900,26900,0
|
|
20231024,132200,149141950,26900,26900,26900,26900,0
|
|
20231024,132100,149141950,26900,26900,26900,26900,0
|
|
20231024,132000,149141950,26900,26900,26900,26900,5
|
|
20231024,131900,149007450,26900,26900,26900,26900,6
|
|
20231024,131800,148846050,26950,26950,26950,26950,0
|
|
20231024,131700,148846050,26950,26900,26950,26900,31
|
|
20231024,131600,148012100,26950,26950,26950,26950,0
|
|
20231024,131500,148012100,26950,26950,26950,26950,0
|
|
20231024,131400,148012100,26950,26950,26950,26950,0
|
|
20231024,131300,148012100,26950,26950,26950,26950,0
|
|
20231024,131200,148012100,26950,26950,26950,26950,1
|
|
20231024,131100,147985150,26850,26850,26850,26850,0
|
|
20231024,131000,147985150,26850,26850,26850,26850,5
|
|
20231024,130900,147850900,26900,26900,26900,26900,0
|
|
20231024,130800,147850900,26900,26900,26900,26900,0
|
|
20231024,130700,147850900,26900,26900,26900,26900,1
|
|
20231024,130600,147824000,27000,27000,27000,27000,0
|
|
20231024,130500,147824000,27000,27000,27000,27000,21
|
|
20231024,130400,147257000,27100,27100,27100,27100,11
|
|
20231024,130300,146958900,27100,27100,27100,27100,7
|
|
20231024,130200,146769200,27100,27100,27100,27100,5
|
|
20231024,130100,146633700,27100,27100,27100,27100,0
|
|
20231024,130000,146633700,27100,26900,27100,26900,610
|
|
20231024,125900,130169050,26900,26900,26900,26900,0
|
|
20231024,125800,130169050,26900,26900,26900,26900,116
|
|
20231024,125700,127048650,26850,26700,26850,26700,253
|
|
20231024,125600,120267900,26700,26700,26700,26700,2
|
|
20231024,125500,120214500,26700,26650,26700,26650,163
|
|
20231024,125400,115865200,26600,26600,26600,26600,0
|
|
20231024,125300,115865200,26600,26600,26600,26600,0
|
|
20231024,125200,115865200,26600,26550,26600,26550,89
|
|
20231024,125100,113498900,26550,26550,26550,26550,0
|
|
20231024,125000,113498900,26550,26550,26550,26550,0
|
|
20231024,124900,113498900,26550,26550,26550,26550,0
|
|
20231024,124800,113498900,26550,26550,26550,26550,0
|
|
20231024,124700,113498900,26550,26550,26550,26550,0
|
|
20231024,124600,113498900,26550,26550,26550,26550,0
|
|
20231024,124500,113498900,26550,26550,26550,26550,0
|
|
20231024,124400,113498900,26550,26550,26550,26550,0
|
|
20231024,124300,113498900,26550,26550,26550,26550,0
|
|
20231024,124200,113498900,26550,26550,26550,26550,0
|
|
20231024,124100,113498900,26550,26550,26550,26550,0
|
|
20231024,124000,113498900,26550,26550,26550,26550,0
|
|
20231024,123900,113498900,26550,26550,26550,26550,0
|
|
20231024,123800,113498900,26550,26550,26550,26550,0
|
|
20231024,123700,113498900,26550,26550,26550,26550,0
|
|
20231024,123600,113498900,26550,26550,26550,26550,0
|
|
20231024,123500,113498900,26550,26550,26550,26550,0
|
|
20231024,123400,113498900,26550,26550,26550,26550,0
|
|
20231024,123300,113498900,26550,26550,26550,26550,0
|
|
20231024,123200,113498900,26550,26550,26550,26550,0
|
|
20231024,123100,113498900,26550,26550,26550,26550,0
|
|
20231024,123000,113498900,26550,26550,26550,26550,0
|
|
20231024,122900,113498900,26550,26550,26550,26550,1
|
|
20231024,122800,113472350,26600,26600,26600,26600,0
|
|
20231024,122700,113472350,26600,26600,26600,26600,0
|
|
20231024,122600,113472350,26600,26500,26600,26500,84
|
|
20231024,122500,111243600,26550,26550,26550,26550,0
|
|
20231024,122400,111243600,26550,26550,26550,26550,0
|
|
20231024,122300,111243600,26550,26550,26550,26550,0
|
|
20231024,122200,111243600,26550,26550,26550,26550,0
|
|
20231024,122100,111243600,26550,26550,26550,26550,0
|
|
20231024,122000,111243600,26550,26550,26550,26550,0
|
|
20231024,121900,111243600,26550,26350,26550,26350,52
|
|
20231024,121800,109865700,26550,26550,26550,26550,0
|
|
20231024,121700,109865700,26550,26550,26550,26550,0
|
|
20231024,121600,109865700,26550,26550,26550,26550,0
|
|
20231024,121500,109865700,26550,26550,26550,26550,0
|
|
20231024,121400,109865700,26550,26550,26550,26550,0
|
|
20231024,121300,109865700,26550,26550,26550,26550,0
|
|
20231024,121200,109865700,26550,26550,26550,26550,0
|
|
20231024,121100,109865700,26550,26550,26550,26550,0
|
|
20231024,121000,109865700,26550,26550,26550,26550,0
|
|
20231024,120900,109865700,26550,26550,26550,26550,0
|
|
20231024,120800,109865700,26550,26550,26550,26550,0
|
|
20231024,120700,109865700,26550,26550,26550,26550,0
|
|
20231024,120600,109865700,26550,26550,26550,26550,0
|
|
20231024,120500,109865700,26550,26550,26550,26550,0
|
|
20231024,120400,109865700,26550,26550,26550,26550,0
|
|
20231024,120300,109865700,26550,26550,26550,26550,0
|
|
20231024,120200,109865700,26550,26550,26550,26550,0
|
|
20231024,120100,109865700,26550,26550,26550,26550,0
|
|
20231024,120000,109865700,26550,26550,26550,26550,0
|
|
20231024,115900,109865700,26550,26550,26550,26550,0
|
|
20231024,115800,109865700,26550,26550,26550,26550,0
|
|
20231024,115700,109865700,26550,26550,26550,26550,37
|
|
20231024,115600,108883350,26500,26500,26500,26500,0
|
|
20231024,115500,108883350,26500,26500,26500,26500,0
|
|
20231024,115400,108883350,26500,26500,26500,26500,0
|
|
20231024,115300,108883350,26500,26500,26500,26500,0
|
|
20231024,115200,108883350,26500,26500,26500,26500,0
|
|
20231024,115100,108883350,26500,26500,26500,26500,67
|
|
20231024,115000,107107850,26450,26450,26450,26450,0
|
|
20231024,114900,107107850,26450,26450,26450,26450,0
|
|
20231024,114800,107107850,26450,26450,26450,26450,0
|
|
20231024,114700,107107850,26450,26450,26450,26450,0
|
|
20231024,114600,107107850,26450,26450,26450,26450,69
|
|
20231024,114500,105282800,26400,26400,26400,26400,0
|
|
20231024,114400,105282800,26400,26400,26400,26400,0
|
|
20231024,114300,105282800,26400,26400,26400,26400,0
|
|
20231024,114200,105282800,26400,26400,26400,26400,0
|
|
20231024,114100,105282800,26400,26400,26400,26400,0
|
|
20231024,114000,105282800,26400,26400,26400,26400,34
|
|
20231024,113900,104385200,26400,26400,26400,26400,0
|
|
20231024,113800,104385200,26400,26400,26400,26400,0
|
|
20231024,113700,104385200,26400,26400,26400,26400,0
|
|
20231024,113600,104385200,26400,26400,26400,26400,0
|
|
20231024,113500,104385200,26400,26400,26400,26400,0
|
|
20231024,113400,104385200,26400,26400,26400,26400,0
|
|
20231024,113300,104385200,26400,26400,26400,26400,0
|
|
20231024,113200,104385200,26400,26400,26400,26400,0
|
|
20231024,113100,104385200,26400,26400,26400,26400,0
|
|
20231024,113000,104385200,26400,26250,26400,26250,2
|
|
20231024,112900,104332550,26300,26300,26300,26300,0
|
|
20231024,112800,104332550,26300,26300,26300,26300,0
|
|
20231024,112700,104332550,26300,26300,26300,26300,0
|
|
20231024,112600,104332550,26300,26300,26300,26300,0
|
|
20231024,112500,104332550,26300,26300,26300,26300,0
|
|
20231024,112400,104332550,26300,26300,26300,26300,0
|
|
20231024,112300,104332550,26300,26300,26300,26300,0
|
|
20231024,112200,104332550,26300,26300,26300,26300,0
|
|
20231024,112100,104332550,26300,26300,26300,26300,0
|
|
20231024,112000,104332550,26300,26300,26300,26300,38
|
|
20231024,111900,103333150,26100,26100,26100,26100,0
|
|
20231024,111800,103333150,26100,26100,26100,26100,0
|
|
20231024,111700,103333150,26100,26100,26100,26100,0
|
|
20231024,111600,103333150,26100,26100,26100,26100,0
|
|
20231024,111500,103333150,26100,26100,26100,26100,0
|
|
20231024,111400,103333150,26100,26100,26100,26100,0
|
|
20231024,111300,103333150,26100,26100,26100,26100,0
|
|
20231024,111200,103333150,26100,26100,26100,26100,0
|
|
20231024,111100,103333150,26100,26100,26100,26100,0
|
|
20231024,111000,103333150,26100,26100,26100,26100,0
|
|
20231024,110900,103333150,26100,26100,26100,26100,0
|
|
20231024,110800,103333150,26100,26100,26100,26100,0
|
|
20231024,110700,103333150,26100,26100,26100,26100,0
|
|
20231024,110600,103333150,26100,26100,26100,26100,2
|
|
20231024,110500,103280950,26100,26100,26100,26100,0
|
|
20231024,110400,103280950,26100,26100,26100,26100,40
|
|
20231024,110300,102236950,26300,26300,26300,26300,1
|
|
20231024,110200,102210650,26100,26100,26100,26100,100
|
|
20231024,110100,99600650,26100,26200,26200,26100,200
|
|
20231024,110000,94376800,26400,26400,26400,26400,1
|
|
20231024,105900,94350400,26200,26200,26200,26200,10
|
|
20231024,105800,94088400,26400,26400,26400,26400,0
|
|
20231024,105700,94088400,26400,26400,26400,26400,0
|
|
20231024,105600,94088400,26400,26400,26400,26400,0
|
|
20231024,105500,94088400,26400,26400,26400,26400,0
|
|
20231024,105400,94088400,26400,26400,26400,26400,0
|
|
20231024,105300,94088400,26400,26400,26400,26400,0
|
|
20231024,105200,94088400,26400,26400,26400,26400,5
|
|
20231024,105100,93956400,26400,26250,26400,26250,6
|
|
20231024,105000,93798750,26400,26350,26400,26350,5
|
|
20231024,104900,93666950,26450,26450,26450,26450,0
|
|
20231024,104800,93666950,26450,26450,26450,26450,0
|
|
20231024,104700,93666950,26450,26450,26450,26450,0
|
|
20231024,104600,93666950,26450,26250,26450,26250,130
|
|
20231024,104500,90254250,26250,26250,26250,26250,0
|
|
20231024,104400,90254250,26250,26250,26250,26250,0
|
|
20231024,104300,90254250,26250,26250,26250,26250,0
|
|
20231024,104200,90254250,26250,26250,26250,26250,0
|
|
20231024,104100,90254250,26250,26250,26250,26250,0
|
|
20231024,104000,90254250,26250,26250,26250,26250,0
|
|
20231024,103900,90254250,26250,26250,26250,26250,0
|
|
20231024,103800,90254250,26250,26250,26250,26250,0
|
|
20231024,103700,90254250,26250,26250,26250,26250,0
|
|
20231024,103600,90254250,26250,26250,26250,26250,0
|
|
20231024,103500,90254250,26250,26250,26250,26250,0
|
|
20231024,103400,90254250,26250,26250,26250,26250,0
|
|
20231024,103300,90254250,26250,26250,26250,26250,0
|
|
20231024,103200,90254250,26250,26250,26250,26250,0
|
|
20231024,103100,90254250,26250,26250,26250,26250,10
|
|
20231024,103000,89991750,26450,26450,26450,26450,0
|
|
20231024,102900,89991750,26450,26450,26450,26450,0
|
|
20231024,102800,89991750,26450,26450,26450,26450,0
|
|
20231024,102700,89991750,26450,26450,26450,26450,0
|
|
20231024,102600,89991750,26450,26450,26450,26450,0
|
|
20231024,102500,89991750,26450,26450,26450,26450,1
|
|
20231024,102400,89965300,26250,26250,26250,26250,100
|
|
20231024,102300,87340300,26450,26450,26450,26450,1
|
|
20231024,102200,87313850,26300,26300,26300,26300,0
|
|
20231024,102100,87313850,26300,26300,26300,26300,57
|
|
20231024,102000,85814750,26550,26550,26550,26550,0
|
|
20231024,101900,85814750,26550,26550,26550,26550,0
|
|
20231024,101800,85814750,26550,26550,26550,26550,0
|
|
20231024,101700,85814750,26550,26550,26550,26550,0
|
|
20231024,101600,85814750,26550,26550,26550,26550,1
|
|
20231024,101500,85788200,26600,26600,26600,26600,0
|
|
20231024,101400,85788200,26600,26600,26600,26600,0
|
|
20231024,101300,85788200,26600,26600,26600,26600,0
|
|
20231024,101200,85788200,26600,26600,26600,26600,0
|
|
20231024,101100,85788200,26600,26600,26600,26600,13
|
|
20231024,101000,85442400,26600,26600,26600,26600,8
|
|
20231024,100900,85229600,26600,26600,26600,26600,19
|
|
20231024,100800,84724200,26600,26600,26600,26600,2
|
|
20231024,100700,84671000,26600,26600,26600,26600,0
|
|
20231024,100600,84671000,26600,26600,26600,26600,2
|
|
20231024,100500,84617800,26600,26600,26600,26600,1
|
|
20231024,100400,84591200,26600,26600,26600,26600,1
|
|
20231024,100300,84564600,26550,26550,26550,26550,66
|
|
20231024,100200,82812300,26600,26550,26600,26550,47
|
|
20231024,100100,81564400,26550,26500,26550,26500,132
|
|
20231024,100000,78066350,26250,26350,26350,26250,150
|
|
20231024,095900,74128500,26400,26400,26400,26400,0
|
|
20231024,095800,74128500,26400,26400,26400,26400,160
|
|
20231024,095700,69904500,26400,26400,26500,26400,21
|
|
20231024,095600,69350000,26500,26500,26500,26500,0
|
|
20231024,095500,69350000,26500,26500,26500,26500,0
|
|
20231024,095400,69350000,26500,26500,26500,26500,0
|
|
20231024,095300,69350000,26500,26500,26500,26500,0
|
|
20231024,095200,69350000,26500,26500,26500,26500,0
|
|
20231024,095100,69350000,26500,26500,26500,26500,0
|
|
20231024,095000,69350000,26500,26500,26500,26500,0
|
|
20231024,094900,69350000,26500,26500,26500,26500,0
|
|
20231024,094800,69350000,26500,26500,26500,26500,0
|
|
20231024,094700,69350000,26500,26500,26500,26500,2
|
|
20231024,094600,69297000,26500,26500,26500,26500,151
|
|
20231024,094500,65295500,26550,26550,26550,26550,1
|
|
20231024,094400,65268950,26600,26600,26600,26600,4
|
|
20231024,094300,65162550,26500,26500,26500,26500,1
|
|
20231024,094200,65136050,26600,26600,26600,26600,1
|
|
20231024,094100,65109450,26600,26550,26600,26500,178
|
|
20231024,094000,60385200,26600,26600,26600,26600,29
|
|
20231024,093900,59613800,26600,26600,26600,26600,20
|
|
20231024,093800,59081800,26600,26600,26600,26600,1
|
|
20231024,093700,59055200,26650,26650,26650,26650,0
|
|
20231024,093600,59055200,26650,26650,26650,26650,0
|
|
20231024,093500,59055200,26650,26650,26650,26650,0
|
|
20231024,093400,59055200,26650,26650,26650,26650,0
|
|
20231024,093300,59055200,26650,26650,26650,26650,3
|
|
20231024,093200,58975250,26550,26550,26550,26550,5
|
|
20231024,093100,58842500,26550,26550,26550,26550,7
|
|
20231024,093000,58656650,26550,26550,26550,26550,0
|
|
20231024,092900,58656650,26550,26550,26550,26550,0
|
|
20231024,092800,58656650,26550,26550,26550,26550,0
|
|
20231024,092700,58656650,26550,26550,26550,26550,0
|
|
20231024,092600,58656650,26550,26550,26550,26550,5
|
|
20231024,092500,58523900,26550,26550,26550,26550,0
|
|
20231024,092400,58523900,26550,26550,26550,26550,31
|
|
20231024,092300,57700850,26700,26700,26700,26700,0
|
|
20231024,092200,57700850,26700,26700,26700,26700,1
|
|
20231024,092100,57674150,26650,26500,26650,26500,52
|
|
20231024,092000,56293450,26500,26500,26500,26500,68
|
|
20231024,091900,54491450,26500,26500,26500,26500,0
|
|
20231024,091800,54491450,26500,26550,26650,26500,306
|
|
20231024,091700,46376400,26800,26800,26800,26800,0
|
|
20231024,091600,46376400,26800,26800,26800,26800,0
|
|
20231024,091500,46376400,26800,26800,26800,26800,1
|
|
20231024,091400,46349600,26800,26800,26800,26800,0
|
|
20231024,091300,46349600,26800,26600,26800,26600,7
|
|
20231024,091200,46162400,26900,26750,26900,26750,4
|
|
20231024,091100,46055200,26900,26900,26900,26900,0
|
|
20231024,091000,46055200,26900,26900,26900,26900,2
|
|
20231024,090900,46001400,26900,27000,27000,26650,7
|
|
20231024,090800,45813550,27000,26650,27000,26650,36
|
|
20231024,090700,44843450,27000,27000,27000,27000,0
|
|
20231024,090600,44843450,27000,27000,27000,27000,0
|
|
20231024,090500,44843450,27000,26400,27000,26400,1067
|
|
20231024,090400,16447600,26700,26700,26700,26700,0
|
|
20231024,090300,16447600,26700,26450,26700,26450,100
|
|
20231024,090200,13790000,26500,26500,26500,26500,0
|
|
20231024,090100,13790000,26500,26500,26500,26250,176
|
|
20231024,090000,9135500,26300,25750,26300,25750,350
|