580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183700,398733500,229500,229500,229500,229500,21
|
|
20231024,183600,398733500,229500,229500,229500,229500,0
|
|
20231024,183500,398733500,229500,229500,229500,229500,0
|
|
20231024,183400,398733500,229500,229500,229500,229500,0
|
|
20231024,183300,398733500,229500,229500,229500,229500,0
|
|
20231024,183200,398733500,229500,229500,229500,229500,0
|
|
20231024,183100,398733500,229500,229500,229500,229500,0
|
|
20231024,183000,398733500,229500,229500,229500,229500,0
|
|
20231024,182900,398733500,229500,229500,229500,229500,0
|
|
20231024,182800,398733500,229500,229500,229500,229500,0
|
|
20231024,182700,398733500,229500,229500,229500,229500,0
|
|
20231024,182600,398733500,229500,229500,229500,229500,0
|
|
20231024,182500,398733500,229500,229500,229500,229500,0
|
|
20231024,182400,398733500,229500,229500,229500,229500,0
|
|
20231024,182300,398733500,229500,229500,229500,229500,0
|
|
20231024,182200,398733500,229500,229500,229500,229500,0
|
|
20231024,182100,398733500,229500,229500,229500,229500,0
|
|
20231024,182000,398733500,229500,229500,229500,229500,0
|
|
20231024,181900,398733500,229500,229500,229500,229500,0
|
|
20231024,181800,398733500,229500,229500,229500,229500,0
|
|
20231024,181700,398733500,229500,229500,229500,229500,0
|
|
20231024,181600,398733500,229500,229500,229500,229500,0
|
|
20231024,181500,398733500,229500,229500,229500,229500,0
|
|
20231024,181400,398733500,229500,229500,229500,229500,0
|
|
20231024,181300,398733500,229500,229500,229500,229500,0
|
|
20231024,181200,398733500,229500,229500,229500,229500,0
|
|
20231024,181100,398733500,229500,229500,229500,229500,0
|
|
20231024,181000,398733500,229500,229500,229500,229500,0
|
|
20231024,180900,398733500,229500,229500,229500,229500,0
|
|
20231024,180800,398733500,229500,229500,229500,229500,0
|
|
20231024,180700,398733500,229500,229500,229500,229500,21
|
|
20231024,180600,398733500,229500,229500,229500,229500,0
|
|
20231024,180500,398733500,229500,229500,229500,229500,0
|
|
20231024,180400,398733500,229500,229500,229500,229500,0
|
|
20231024,180300,398733500,229500,229500,229500,229500,0
|
|
20231024,180200,398733500,229500,229500,229500,229500,0
|
|
20231024,180100,398733500,229500,229500,229500,229500,0
|
|
20231024,180000,398733500,229500,229500,229500,229500,0
|
|
20231024,175900,398733500,229500,229500,229500,229500,0
|
|
20231024,175800,398733500,229500,229500,229500,229500,0
|
|
20231024,175700,398733500,229500,229500,229500,229500,0
|
|
20231024,175600,398733500,229500,229500,229500,229500,0
|
|
20231024,175500,398733500,229500,229500,229500,229500,0
|
|
20231024,175400,398733500,229500,229500,229500,229500,0
|
|
20231024,175300,398733500,229500,229500,229500,229500,0
|
|
20231024,175200,398733500,229500,229500,229500,229500,0
|
|
20231024,175100,398733500,229500,229500,229500,229500,0
|
|
20231024,175000,398733500,229500,229500,229500,229500,0
|
|
20231024,174900,398733500,229500,229500,229500,229500,0
|
|
20231024,174800,398733500,229500,229500,229500,229500,0
|
|
20231024,174700,398733500,229500,229500,229500,229500,0
|
|
20231024,174600,398733500,229500,229500,229500,229500,0
|
|
20231024,174500,398733500,229500,229500,229500,229500,0
|
|
20231024,174400,398733500,229500,229500,229500,229500,0
|
|
20231024,174300,398733500,229500,229500,229500,229500,0
|
|
20231024,174200,398733500,229500,229500,229500,229500,0
|
|
20231024,174100,398733500,229500,229500,229500,229500,0
|
|
20231024,174000,398733500,229500,229500,229500,229500,0
|
|
20231024,173900,398733500,229500,229500,229500,229500,0
|
|
20231024,173800,398733500,229500,229500,229500,229500,0
|
|
20231024,173700,398733500,229500,229500,229500,229500,21
|
|
20231024,173600,398733500,229500,229500,229500,229500,0
|
|
20231024,173500,398733500,229500,229500,229500,229500,0
|
|
20231024,173400,398733500,229500,229500,229500,229500,0
|
|
20231024,173300,398733500,229500,229500,229500,229500,0
|
|
20231024,173200,398733500,229500,229500,229500,229500,0
|
|
20231024,173100,398733500,229500,229500,229500,229500,0
|
|
20231024,173000,398733500,229500,229500,229500,229500,0
|
|
20231024,172900,398733500,229500,229500,229500,229500,0
|
|
20231024,172800,398733500,229500,229500,229500,229500,0
|
|
20231024,172700,398733500,229500,229500,229500,229500,0
|
|
20231024,172600,398733500,229500,229500,229500,229500,0
|
|
20231024,172500,398733500,229500,229500,229500,229500,0
|
|
20231024,172400,398733500,229500,229500,229500,229500,0
|
|
20231024,172300,398733500,229500,229500,229500,229500,0
|
|
20231024,172200,398733500,229500,229500,229500,229500,0
|
|
20231024,172100,398733500,229500,229500,229500,229500,0
|
|
20231024,172000,398733500,229500,229500,229500,229500,0
|
|
20231024,171900,398733500,229500,229500,229500,229500,0
|
|
20231024,171800,398733500,229500,229500,229500,229500,0
|
|
20231024,171700,398733500,229500,229500,229500,229500,0
|
|
20231024,171600,398733500,229500,229500,229500,229500,0
|
|
20231024,171500,398733500,229500,229500,229500,229500,0
|
|
20231024,171400,398733500,229500,229500,229500,229500,0
|
|
20231024,171300,398733500,229500,229500,229500,229500,0
|
|
20231024,171200,398733500,229500,229500,229500,229500,0
|
|
20231024,171100,398733500,229500,229500,229500,229500,0
|
|
20231024,171000,398733500,229500,229500,229500,229500,0
|
|
20231024,170900,398733500,229500,229500,229500,229500,0
|
|
20231024,170800,398733500,229500,229500,229500,229500,0
|
|
20231024,170700,398733500,229500,229500,229500,229500,21
|
|
20231024,170600,398733500,229500,229500,229500,229500,0
|
|
20231024,170500,398733500,229500,229500,229500,229500,0
|
|
20231024,170400,398733500,229500,229500,229500,229500,0
|
|
20231024,170300,398733500,229500,229500,229500,229500,0
|
|
20231024,170200,398733500,229500,229500,229500,229500,0
|
|
20231024,170100,398733500,229500,229500,229500,229500,0
|
|
20231024,170000,398733500,229500,229500,229500,229500,0
|
|
20231024,165900,398733500,229500,229500,229500,229500,0
|
|
20231024,165800,398733500,229500,229500,229500,229500,0
|
|
20231024,165700,398733500,229500,229500,229500,229500,0
|
|
20231024,165600,398733500,229500,229500,229500,229500,0
|
|
20231024,165500,398733500,229500,229500,229500,229500,0
|
|
20231024,165400,398733500,229500,229500,229500,229500,0
|
|
20231024,165300,398733500,229500,229500,229500,229500,0
|
|
20231024,165200,398733500,229500,229500,229500,229500,0
|
|
20231024,165100,398733500,229500,229500,229500,229500,0
|
|
20231024,165000,398733500,229500,229500,229500,229500,0
|
|
20231024,164900,398733500,229500,229500,229500,229500,0
|
|
20231024,164800,398733500,229500,229500,229500,229500,0
|
|
20231024,164700,398733500,229500,229500,229500,229500,0
|
|
20231024,164600,398733500,229500,229500,229500,229500,0
|
|
20231024,164500,398733500,229500,229500,229500,229500,0
|
|
20231024,164400,398733500,229500,229500,229500,229500,0
|
|
20231024,164300,398733500,229500,229500,229500,229500,0
|
|
20231024,164200,398733500,229500,229500,229500,229500,0
|
|
20231024,164100,398733500,229500,229500,229500,229500,0
|
|
20231024,164000,398733500,229500,229500,229500,229500,0
|
|
20231024,163900,398733500,229500,229500,229500,229500,0
|
|
20231024,163800,398733500,229500,229500,229500,229500,0
|
|
20231024,163700,398733500,229500,229500,229500,229500,21
|
|
20231024,163600,398733500,229500,229500,229500,229500,0
|
|
20231024,163500,398733500,229500,229500,229500,229500,0
|
|
20231024,163400,398733500,229500,229500,229500,229500,0
|
|
20231024,163300,398733500,229500,229500,229500,229500,0
|
|
20231024,163200,398733500,229500,229500,229500,229500,0
|
|
20231024,163100,398733500,229500,229500,229500,229500,0
|
|
20231024,163000,398733500,229500,229500,229500,229500,0
|
|
20231024,162900,398733500,229500,229500,229500,229500,0
|
|
20231024,162800,398733500,229500,229500,229500,229500,0
|
|
20231024,162700,398733500,229500,229500,229500,229500,0
|
|
20231024,162600,398733500,229500,229500,229500,229500,0
|
|
20231024,162500,398733500,229500,229500,229500,229500,0
|
|
20231024,162400,398733500,229500,229500,229500,229500,0
|
|
20231024,162300,398733500,229500,229500,229500,229500,0
|
|
20231024,162200,398733500,229500,229500,229500,229500,0
|
|
20231024,162100,398733500,229500,229500,229500,229500,0
|
|
20231024,162000,398733500,229500,229500,229500,229500,0
|
|
20231024,161900,398733500,229500,229500,229500,229500,0
|
|
20231024,161800,398733500,229500,229500,229500,229500,0
|
|
20231024,161700,398733500,229500,229500,229500,229500,0
|
|
20231024,161600,398733500,229500,229500,229500,229500,0
|
|
20231024,161500,398733500,229500,229500,229500,229500,0
|
|
20231024,161400,398733500,229500,229500,229500,229500,0
|
|
20231024,161300,398733500,229500,229500,229500,229500,0
|
|
20231024,161200,398733500,229500,229500,229500,229500,0
|
|
20231024,161100,398733500,229500,229500,229500,229500,0
|
|
20231024,161000,398733500,229500,229500,229500,229500,0
|
|
20231024,160900,398733500,229500,229500,229500,229500,0
|
|
20231024,160800,398733500,229500,229500,229500,229500,0
|
|
20231024,160700,398733500,229500,229500,229500,229500,21
|
|
20231024,160600,398733500,229500,229500,229500,229500,0
|
|
20231024,160500,398733500,229500,229500,229500,229500,0
|
|
20231024,160400,398733500,229500,229500,229500,229500,0
|
|
20231024,160300,398733500,229500,229500,229500,229500,0
|
|
20231024,160200,398733500,229500,229500,229500,229500,0
|
|
20231024,160100,398733500,229500,229500,229500,229500,0
|
|
20231024,160000,398733500,229500,229500,229500,229500,0
|
|
20231024,155900,398733500,229500,229500,229500,229500,0
|
|
20231024,155800,398733500,229500,229500,229500,229500,0
|
|
20231024,155700,398733500,229500,229500,229500,229500,0
|
|
20231024,155600,398733500,229500,229500,229500,229500,0
|
|
20231024,155500,398733500,229500,229500,229500,229500,0
|
|
20231024,155400,398733500,229500,229500,229500,229500,0
|
|
20231024,155300,398733500,229500,229500,229500,229500,0
|
|
20231024,155200,398733500,229500,229500,229500,229500,0
|
|
20231024,155100,398733500,229500,229500,229500,229500,0
|
|
20231024,155000,398733500,229500,229500,229500,229500,0
|
|
20231024,154900,398733500,229500,229500,229500,229500,0
|
|
20231024,154800,398733500,229500,229500,229500,229500,0
|
|
20231024,154700,398733500,229500,229500,229500,229500,0
|
|
20231024,154600,398733500,229500,229500,229500,229500,0
|
|
20231024,154500,398733500,229500,229500,229500,229500,0
|
|
20231024,154400,398733500,229500,229500,229500,229500,0
|
|
20231024,154300,398733500,229500,229500,229500,229500,0
|
|
20231024,154200,398733500,229500,229500,229500,229500,0
|
|
20231024,154100,398733500,229500,229500,229500,229500,0
|
|
20231024,154000,398733500,229500,229500,229500,229500,0
|
|
20231024,153900,398733500,229500,229500,229500,229500,0
|
|
20231024,153800,398733500,229500,229500,229500,229500,0
|
|
20231024,153700,398733500,229500,229500,229500,229500,21
|
|
20231024,153600,398733500,229500,229500,229500,229500,0
|
|
20231024,153500,398733500,229500,229500,229500,229500,0
|
|
20231024,153400,398733500,229500,229500,229500,229500,0
|
|
20231024,153300,398733500,229500,229500,229500,229500,0
|
|
20231024,153200,398733500,229500,229500,229500,229500,0
|
|
20231024,153100,398733500,229500,229500,229500,229500,0
|
|
20231024,153000,398733500,229500,229500,229500,229500,21
|
|
20231024,152900,393914000,229500,229500,229500,229500,0
|
|
20231024,152800,393914000,229500,229500,229500,229500,0
|
|
20231024,152700,393914000,229500,229500,229500,229500,0
|
|
20231024,152600,393914000,229500,229500,229500,229500,0
|
|
20231024,152500,393914000,229500,229500,229500,229500,0
|
|
20231024,152400,393914000,229500,229500,229500,229500,0
|
|
20231024,152300,393914000,229500,229500,229500,229500,0
|
|
20231024,152200,393914000,229500,229500,229500,229500,0
|
|
20231024,152100,393914000,229500,229500,229500,229500,0
|
|
20231024,152000,393914000,229500,229500,229500,229500,0
|
|
20231024,151900,393914000,229500,229500,229500,229500,0
|
|
20231024,151800,393914000,229500,229500,229500,229500,0
|
|
20231024,151700,393914000,229500,229500,229500,229500,0
|
|
20231024,151600,393914000,229500,229500,229500,229500,1
|
|
20231024,151500,393684500,229500,229500,229500,229500,2
|
|
20231024,151400,393225500,229500,230000,230000,229500,3
|
|
20231024,151300,392536000,230000,230000,230000,230000,0
|
|
20231024,151200,392536000,230000,229500,230000,229500,5
|
|
20231024,151100,391386500,229500,229500,229500,229500,13
|
|
20231024,151000,388403000,229500,229500,229500,229500,2
|
|
20231024,150900,387944000,229500,229500,229500,229500,1
|
|
20231024,150800,387714500,229500,229500,229500,229500,0
|
|
20231024,150700,387714500,229500,229500,229500,229500,1
|
|
20231024,150600,387485000,229500,229500,229500,229500,0
|
|
20231024,150500,387485000,229500,229500,229500,229500,0
|
|
20231024,150400,387485000,229500,229500,229500,229500,1
|
|
20231024,150300,387255500,229500,229500,229500,229500,0
|
|
20231024,150200,387255500,229500,229500,229500,229500,1
|
|
20231024,150100,387026000,229500,229500,229500,229500,0
|
|
20231024,150000,387026000,229500,229500,229500,229500,1
|
|
20231024,145900,386796500,229500,229500,229500,229500,1
|
|
20231024,145800,386567000,229500,229500,229500,229500,0
|
|
20231024,145700,386567000,229500,229500,229500,229500,1
|
|
20231024,145600,386337500,230000,230000,230000,230000,0
|
|
20231024,145500,386337500,230000,230000,230000,230000,0
|
|
20231024,145400,386337500,230000,230000,230000,230000,0
|
|
20231024,145300,386337500,230000,230000,230000,230000,0
|
|
20231024,145200,386337500,230000,230000,230000,230000,0
|
|
20231024,145100,386337500,230000,230000,230000,230000,0
|
|
20231024,145000,386337500,230000,230000,230000,230000,1
|
|
20231024,144900,386107500,229500,229500,229500,229500,1
|
|
20231024,144800,385878000,229500,229500,229500,229500,0
|
|
20231024,144700,385878000,229500,229500,229500,229500,1
|
|
20231024,144600,385648500,230000,230000,230000,230000,0
|
|
20231024,144500,385648500,230000,230000,230000,230000,0
|
|
20231024,144400,385648500,230000,230000,230000,230000,0
|
|
20231024,144300,385648500,230000,230000,230000,230000,0
|
|
20231024,144200,385648500,230000,230000,230000,230000,34
|
|
20231024,144100,377828500,230000,230000,230000,230000,21
|
|
20231024,144000,372998500,230000,230000,230000,230000,0
|
|
20231024,143900,372998500,230000,230000,230000,230000,0
|
|
20231024,143800,372998500,230000,230000,230000,230000,0
|
|
20231024,143700,372998500,230000,230000,230000,230000,17
|
|
20231024,143600,369088500,230000,230000,230000,230000,0
|
|
20231024,143500,369088500,230000,230000,230000,230000,12
|
|
20231024,143400,366328500,230000,230000,230000,230000,1
|
|
20231024,143300,366098500,230000,230000,230000,230000,0
|
|
20231024,143200,366098500,230000,230000,230000,230000,1
|
|
20231024,143100,365868500,230000,230000,230000,230000,0
|
|
20231024,143000,365868500,230000,230000,230000,230000,0
|
|
20231024,142900,365868500,230000,230000,230000,230000,1
|
|
20231024,142800,365638500,230000,230000,230000,230000,0
|
|
20231024,142700,365638500,230000,230000,230000,230000,10
|
|
20231024,142600,363338500,230000,230000,230000,230000,0
|
|
20231024,142500,363338500,230000,230000,230000,230000,0
|
|
20231024,142400,363338500,230000,230000,230000,230000,10
|
|
20231024,142300,361038500,230000,229500,230000,229500,12
|
|
20231024,142200,358284000,229500,229500,229500,229500,1
|
|
20231024,142100,358054500,229500,229500,229500,229500,0
|
|
20231024,142000,358054500,229500,229500,229500,229500,0
|
|
20231024,141900,358054500,229500,229500,229500,229500,1
|
|
20231024,141800,357825000,229500,229500,229500,229500,1
|
|
20231024,141700,357595500,229500,229500,229500,229500,1
|
|
20231024,141600,357366000,230000,230000,230000,230000,0
|
|
20231024,141500,357366000,230000,230000,230000,230000,0
|
|
20231024,141400,357366000,230000,230000,230000,230000,0
|
|
20231024,141300,357366000,230000,230000,230000,230000,20
|
|
20231024,141200,352766000,230000,229500,230000,229500,17
|
|
20231024,141100,348856500,229500,229500,229500,229500,0
|
|
20231024,141000,348856500,229500,229500,229500,229500,0
|
|
20231024,140900,348856500,229500,230000,230000,229500,20
|
|
20231024,140800,344257000,230000,230000,230000,230000,0
|
|
20231024,140700,344257000,230000,230000,230000,230000,1
|
|
20231024,140600,344027000,230000,230000,230000,230000,0
|
|
20231024,140500,344027000,230000,230000,230000,230000,1
|
|
20231024,140400,343797000,230000,230000,230000,230000,0
|
|
20231024,140300,343797000,230000,230000,230000,230000,0
|
|
20231024,140200,343797000,230000,230000,230000,230000,20
|
|
20231024,140100,339197000,230000,230000,230000,230000,20
|
|
20231024,140000,334597000,230000,229500,230000,229500,2
|
|
20231024,135900,334137500,230000,230000,230000,230000,2
|
|
20231024,135800,333677500,229500,229500,229500,229500,0
|
|
20231024,135700,333677500,229500,229500,229500,229500,0
|
|
20231024,135600,333677500,229500,229500,229500,229500,0
|
|
20231024,135500,333677500,229500,229500,229500,229500,0
|
|
20231024,135400,333677500,229500,229500,229500,229500,0
|
|
20231024,135300,333677500,229500,229500,229500,229500,5
|
|
20231024,135200,332530000,229500,229500,229500,229500,1
|
|
20231024,135100,332300500,230000,230000,230000,230000,0
|
|
20231024,135000,332300500,230000,230000,230000,230000,19
|
|
20231024,134900,327930500,230000,230000,230000,230000,0
|
|
20231024,134800,327930500,230000,230000,230000,230000,0
|
|
20231024,134700,327930500,230000,230000,230000,230000,25
|
|
20231024,134600,322180500,230000,230000,230000,230000,0
|
|
20231024,134500,322180500,230000,230000,230000,230000,0
|
|
20231024,134400,322180500,230000,230000,230000,230000,0
|
|
20231024,134300,322180500,230000,230000,230000,230000,0
|
|
20231024,134200,322180500,230000,230000,230000,230000,1
|
|
20231024,134100,321950500,230000,230000,230000,230000,0
|
|
20231024,134000,321950500,230000,230000,230000,230000,1
|
|
20231024,133900,321720500,230000,230000,230000,230000,0
|
|
20231024,133800,321720500,230000,230000,230000,230000,2
|
|
20231024,133700,321260500,230000,230000,230000,230000,0
|
|
20231024,133600,321260500,230000,230000,230000,230000,0
|
|
20231024,133500,321260500,230000,230000,230000,230000,1
|
|
20231024,133400,321030500,229500,229500,229500,229500,0
|
|
20231024,133300,321030500,229500,230000,230000,229500,8
|
|
20231024,133200,319192000,229500,229500,229500,229500,1
|
|
20231024,133100,318962500,229500,229500,229500,229500,0
|
|
20231024,133000,318962500,229500,229500,229500,229500,0
|
|
20231024,132900,318962500,229500,229500,229500,229500,0
|
|
20231024,132800,318962500,229500,229500,229500,229500,0
|
|
20231024,132700,318962500,229500,229500,229500,229500,1
|
|
20231024,132600,318733000,229500,229500,229500,229500,0
|
|
20231024,132500,318733000,229500,229500,229500,229500,1
|
|
20231024,132400,318503500,230000,230000,230000,230000,0
|
|
20231024,132300,318503500,230000,230000,230000,230000,2
|
|
20231024,132200,318043500,230000,230000,230000,230000,2
|
|
20231024,132100,317583500,230000,230000,230000,230000,0
|
|
20231024,132000,317583500,230000,230000,230000,230000,0
|
|
20231024,131900,317583500,230000,230000,230000,230000,0
|
|
20231024,131800,317583500,230000,230000,230000,230000,1
|
|
20231024,131700,317353500,229500,229500,229500,229500,1
|
|
20231024,131600,317124000,229500,229500,229500,229500,0
|
|
20231024,131500,317124000,229500,229500,229500,229500,1
|
|
20231024,131400,316894500,229500,229500,229500,229500,0
|
|
20231024,131300,316894500,229500,229500,229500,229500,0
|
|
20231024,131200,316894500,229500,229500,229500,229500,11
|
|
20231024,131100,314370000,229500,229500,229500,229500,0
|
|
20231024,131000,314370000,229500,229500,229500,229500,1
|
|
20231024,130900,314140500,231000,231000,231000,231000,0
|
|
20231024,130800,314140500,231000,231000,231000,231000,0
|
|
20231024,130700,314140500,231000,231000,231000,231000,0
|
|
20231024,130600,314140500,231000,231000,231000,231000,0
|
|
20231024,130500,314140500,231000,229500,231000,229500,18
|
|
20231024,130400,309995000,230000,230000,230000,230000,0
|
|
20231024,130300,309995000,230000,230000,230000,230000,0
|
|
20231024,130200,309995000,230000,230000,230000,230000,1
|
|
20231024,130100,309765000,229500,229500,229500,229500,0
|
|
20231024,130000,309765000,229500,230000,230000,229500,2
|
|
20231024,125900,309305500,229500,229500,229500,229500,0
|
|
20231024,125800,309305500,229500,229500,229500,229500,0
|
|
20231024,125700,309305500,229500,229500,229500,229500,1
|
|
20231024,125600,309076000,229500,229500,229500,229500,0
|
|
20231024,125500,309076000,229500,229500,229500,229500,1
|
|
20231024,125400,308846500,230000,230000,230000,230000,0
|
|
20231024,125300,308846500,230000,230000,230000,230000,2
|
|
20231024,125200,308386500,229500,229500,229500,229500,1
|
|
20231024,125100,308157000,229500,229500,229500,229500,7
|
|
20231024,125000,306550500,229500,229500,229500,229500,1
|
|
20231024,124900,306321000,229500,229500,229500,229500,0
|
|
20231024,124800,306321000,229500,229500,229500,229500,1
|
|
20231024,124700,306091500,229500,229500,229500,229500,0
|
|
20231024,124600,306091500,229500,229500,229500,229500,0
|
|
20231024,124500,306091500,229500,229500,229500,229500,1
|
|
20231024,124400,305862000,229500,229500,229500,229500,0
|
|
20231024,124300,305862000,229500,229500,229500,229500,1
|
|
20231024,124200,305632500,229500,229500,229500,229500,0
|
|
20231024,124100,305632500,229500,229500,229500,229500,0
|
|
20231024,124000,305632500,229500,230000,230000,229500,26
|
|
20231024,123900,299653000,231000,231000,231000,231000,0
|
|
20231024,123800,299653000,231000,231000,231000,231000,0
|
|
20231024,123700,299653000,231000,231000,231000,231000,0
|
|
20231024,123600,299653000,231000,231000,231000,231000,2
|
|
20231024,123500,299191000,230500,230000,230500,230000,100
|
|
20231024,123400,276166000,230000,230000,230000,230000,0
|
|
20231024,123300,276166000,230000,230000,230000,230000,1
|
|
20231024,123200,275936000,230000,230000,230000,230000,0
|
|
20231024,123100,275936000,230000,230000,230000,230000,0
|
|
20231024,123000,275936000,230000,230000,230000,230000,1
|
|
20231024,122900,275706000,230000,230000,230000,230000,0
|
|
20231024,122800,275706000,230000,230000,230000,230000,1
|
|
20231024,122700,275476000,230000,230000,230000,230000,0
|
|
20231024,122600,275476000,230000,230000,230000,230000,0
|
|
20231024,122500,275476000,230000,230000,230000,230000,1
|
|
20231024,122400,275246000,230000,230000,230000,230000,1
|
|
20231024,122300,275016000,230500,230500,230500,230500,0
|
|
20231024,122200,275016000,230500,230500,230500,230500,1
|
|
20231024,122100,274785500,230000,230000,230000,230000,1
|
|
20231024,122000,274555500,230000,230000,230000,230000,1
|
|
20231024,121900,274325500,230000,230000,230000,230000,8
|
|
20231024,121800,272485500,230000,229500,230000,229500,2
|
|
20231024,121700,272026000,230000,230000,230000,230000,1
|
|
20231024,121600,271796000,229500,229500,229500,229500,0
|
|
20231024,121500,271796000,229500,229500,229500,229500,1
|
|
20231024,121400,271566500,229500,229500,229500,229500,0
|
|
20231024,121300,271566500,229500,229500,229500,229500,20
|
|
20231024,121200,266976500,229500,229500,229500,229500,0
|
|
20231024,121100,266976500,229500,229500,229500,229500,0
|
|
20231024,121000,266976500,229500,229500,229500,229500,4
|
|
20231024,120900,266058500,229500,229500,229500,229500,0
|
|
20231024,120800,266058500,229500,229500,229500,229500,1
|
|
20231024,120700,265829000,230500,230500,230500,230500,1
|
|
20231024,120600,265598500,230500,230500,230500,230500,0
|
|
20231024,120500,265598500,230500,230500,230500,230500,0
|
|
20231024,120400,265598500,230500,230000,230500,230000,47
|
|
20231024,120300,254772500,229500,229000,229500,229000,6
|
|
20231024,120200,253396000,229000,229000,229000,229000,19
|
|
20231024,120100,249045000,229000,229000,229000,229000,0
|
|
20231024,120000,249045000,229000,229000,229000,229000,1
|
|
20231024,115900,248816000,229500,229500,229500,229500,0
|
|
20231024,115800,248816000,229500,229000,229500,229000,2
|
|
20231024,115700,248357500,229000,229000,229000,229000,0
|
|
20231024,115600,248357500,229000,229000,229000,229000,0
|
|
20231024,115500,248357500,229000,229000,229000,229000,1
|
|
20231024,115400,248128500,229500,229500,229500,229500,0
|
|
20231024,115300,248128500,229500,229500,229500,229500,0
|
|
20231024,115200,248128500,229500,229500,229500,229500,1
|
|
20231024,115100,247899000,229500,229500,229500,229500,19
|
|
20231024,115000,243538500,229000,229000,229000,229000,1
|
|
20231024,114900,243309500,229500,229500,229500,229500,0
|
|
20231024,114800,243309500,229500,229500,229500,229500,0
|
|
20231024,114700,243309500,229500,229500,229500,229500,0
|
|
20231024,114600,243309500,229500,229500,229500,229500,0
|
|
20231024,114500,243309500,229500,229500,229500,229500,2
|
|
20231024,114400,242850500,229500,229500,229500,229500,0
|
|
20231024,114300,242850500,229500,229500,229500,229500,10
|
|
20231024,114200,240555500,229000,229000,229000,229000,0
|
|
20231024,114100,240555500,229000,229000,229000,229000,1
|
|
20231024,114000,240326500,229000,229000,229000,229000,0
|
|
20231024,113900,240326500,229000,229000,229000,229000,1
|
|
20231024,113800,240097500,229000,229000,229000,229000,1
|
|
20231024,113700,239868500,229000,229000,229000,229000,0
|
|
20231024,113600,239868500,229000,229000,229000,229000,1
|
|
20231024,113500,239639500,229500,229500,229500,229500,0
|
|
20231024,113400,239639500,229500,229500,229500,229500,1
|
|
20231024,113300,239410000,229000,229000,229000,229000,1
|
|
20231024,113200,239181000,229000,229000,229000,229000,0
|
|
20231024,113100,239181000,229000,229000,229000,229000,1
|
|
20231024,113000,238952000,229500,229500,229500,229500,0
|
|
20231024,112900,238952000,229500,229500,229500,229500,8
|
|
20231024,112800,237116000,229000,229500,229500,229000,71
|
|
20231024,112700,220822000,230000,230000,230000,230000,1
|
|
20231024,112600,220592000,229500,229500,229500,229500,1
|
|
20231024,112500,220362500,229500,230000,230000,229500,3
|
|
20231024,112400,219673500,229500,229500,229500,229500,5
|
|
20231024,112300,218526000,229500,229500,229500,229500,36
|
|
20231024,112200,210264000,229500,229500,229500,229500,0
|
|
20231024,112100,210264000,229500,229500,229500,229500,1
|
|
20231024,112000,210034500,229500,229500,229500,229500,0
|
|
20231024,111900,210034500,229500,229500,229500,229500,0
|
|
20231024,111800,210034500,229500,229500,229500,229500,2
|
|
20231024,111700,209575500,230000,230000,230000,230000,0
|
|
20231024,111600,209575500,230000,230000,230000,230000,5
|
|
20231024,111500,208425500,230000,230000,230000,230000,10
|
|
20231024,111400,206125500,230000,230000,230000,230000,10
|
|
20231024,111300,203825500,229500,230000,230000,229500,8
|
|
20231024,111200,201986000,230000,230000,230000,230000,10
|
|
20231024,111100,199686000,229500,229500,229500,229500,1
|
|
20231024,111000,199456500,229500,229500,229500,229500,0
|
|
20231024,110900,199456500,229500,229500,229500,229500,0
|
|
20231024,110800,199456500,229500,229500,229500,229500,2
|
|
20231024,110700,198997500,230000,230000,230000,230000,0
|
|
20231024,110600,198997500,230000,230000,230000,230000,0
|
|
20231024,110500,198997500,230000,230000,230000,230000,54
|
|
20231024,110400,186577500,230000,230000,230000,230000,0
|
|
20231024,110300,186577500,230000,230500,230500,230000,2
|
|
20231024,110200,186117000,230000,230000,230000,230000,0
|
|
20231024,110100,186117000,230000,230500,230500,230000,3
|
|
20231024,110000,185426000,231000,231000,231000,231000,1
|
|
20231024,105900,185195000,230500,230500,230500,230500,10
|
|
20231024,105800,182890000,230500,230500,230500,230500,0
|
|
20231024,105700,182890000,230500,230000,230500,230000,26
|
|
20231024,105600,176904500,230000,230000,230000,230000,1
|
|
20231024,105500,176674500,230000,230000,230000,230000,0
|
|
20231024,105400,176674500,230000,230000,230000,230000,150
|
|
20231024,105300,142174500,230000,230000,230000,230000,1
|
|
20231024,105200,141944500,230500,230500,230500,230500,10
|
|
20231024,105100,139639500,230000,230000,230000,230000,1
|
|
20231024,105000,139409500,230000,230000,230000,230000,0
|
|
20231024,104900,139409500,230000,230000,230000,230000,0
|
|
20231024,104800,139409500,230000,230000,230000,230000,0
|
|
20231024,104700,139409500,230000,230000,230000,230000,0
|
|
20231024,104600,139409500,230000,230000,230000,230000,1
|
|
20231024,104500,139179500,230000,230000,230000,230000,0
|
|
20231024,104400,139179500,230000,230000,230000,230000,1
|
|
20231024,104300,138949500,230000,230000,230000,230000,1
|
|
20231024,104200,138719500,230000,230000,230000,230000,0
|
|
20231024,104100,138719500,230000,230000,230000,230000,3
|
|
20231024,104000,138029500,230000,230000,230000,230000,0
|
|
20231024,103900,138029500,230000,230000,230000,230000,0
|
|
20231024,103800,138029500,230000,230000,230000,230000,1
|
|
20231024,103700,137799500,230000,230000,230000,230000,0
|
|
20231024,103600,137799500,230000,230000,230000,230000,1
|
|
20231024,103500,137569500,230000,230000,230000,230000,0
|
|
20231024,103400,137569500,230000,230000,230000,230000,0
|
|
20231024,103300,137569500,230000,230000,230000,230000,1
|
|
20231024,103200,137339500,230500,230500,230500,230500,0
|
|
20231024,103100,137339500,230500,230500,230500,230500,0
|
|
20231024,103000,137339500,230500,230500,230500,230500,2
|
|
20231024,102900,136878500,230500,230500,230500,230500,33
|
|
20231024,102800,129272000,230500,230500,230500,230500,2
|
|
20231024,102700,128811000,230500,230500,230500,230500,0
|
|
20231024,102600,128811000,230500,230500,230500,230500,1
|
|
20231024,102500,128580500,230500,230500,230500,230500,0
|
|
20231024,102400,128580500,230500,230500,230500,230500,0
|
|
20231024,102300,128580500,230500,230500,230500,230500,20
|
|
20231024,102200,123970500,230500,230500,230500,230500,0
|
|
20231024,102100,123970500,230500,230500,230500,230500,1
|
|
20231024,102000,123740000,230500,230500,230500,230500,0
|
|
20231024,101900,123740000,230500,230500,230500,230500,5
|
|
20231024,101800,122587500,230500,230500,230500,230500,23
|
|
20231024,101700,117286000,230500,230500,230500,230500,0
|
|
20231024,101600,117286000,230500,230500,230500,230500,10
|
|
20231024,101500,114981000,230500,230500,230500,230500,40
|
|
20231024,101400,105761000,230500,230500,230500,230500,83
|
|
20231024,101300,86629500,230500,230500,230500,230500,0
|
|
20231024,101200,86629500,230500,230500,230500,230500,0
|
|
20231024,101100,86629500,230500,230500,230500,230500,0
|
|
20231024,101000,86629500,230500,230500,230500,230500,0
|
|
20231024,100900,86629500,230500,230500,230500,230500,0
|
|
20231024,100800,86629500,230500,230500,230500,230500,20
|
|
20231024,100700,82019500,230500,230500,230500,230500,0
|
|
20231024,100600,82019500,230500,230500,230500,230500,10
|
|
20231024,100500,79714500,231000,231000,231000,231000,0
|
|
20231024,100400,79714500,231000,230500,231000,230500,25
|
|
20231024,100300,73947000,230500,230500,230500,230500,25
|
|
20231024,100200,68184500,230500,231500,231500,230500,58
|
|
20231024,100100,54795500,231500,231500,231500,231500,0
|
|
20231024,100000,54795500,231500,231500,231500,231500,2
|
|
20231024,095900,54332500,231500,231500,231500,231500,8
|
|
20231024,095800,52480500,231000,231000,231000,230500,3
|
|
20231024,095700,51788000,231000,231000,231000,231000,14
|
|
20231024,095600,48554000,231000,231000,231000,231000,2
|
|
20231024,095500,48092000,231000,231000,231000,231000,0
|
|
20231024,095400,48092000,231000,231000,231000,231000,0
|
|
20231024,095300,48092000,231000,231000,231000,231000,1
|
|
20231024,095200,47861000,231000,231000,231000,231000,0
|
|
20231024,095100,47861000,231000,231000,231000,231000,0
|
|
20231024,095000,47861000,231000,231000,231000,231000,0
|
|
20231024,094900,47861000,231000,231000,231000,231000,11
|
|
20231024,094800,45320000,231500,231500,231500,231500,0
|
|
20231024,094700,45320000,231500,231500,231500,231500,0
|
|
20231024,094600,45320000,231500,231500,231500,231500,0
|
|
20231024,094500,45320000,231500,231500,231500,231500,0
|
|
20231024,094400,45320000,231500,231500,231500,231500,11
|
|
20231024,094300,42773500,231500,231500,231500,231500,1
|
|
20231024,094200,42542000,231000,231000,231000,231000,4
|
|
20231024,094100,41618000,231000,231000,231000,231000,1
|
|
20231024,094000,41387000,231000,231000,231000,231000,1
|
|
20231024,093900,41156000,231000,231000,231000,231000,1
|
|
20231024,093800,40925000,231000,231000,231000,231000,0
|
|
20231024,093700,40925000,231000,231000,231000,231000,0
|
|
20231024,093600,40925000,231000,231000,231000,231000,40
|
|
20231024,093500,31685000,231000,231000,231000,231000,0
|
|
20231024,093400,31685000,231000,231000,231000,231000,0
|
|
20231024,093300,31685000,231000,231000,231000,231000,0
|
|
20231024,093200,31685000,231000,231000,231000,231000,6
|
|
20231024,093100,30299000,231500,231500,231500,231500,0
|
|
20231024,093000,30299000,231500,231500,231500,231500,1
|
|
20231024,092900,30067500,231000,231000,231000,231000,10
|
|
20231024,092800,27757500,232000,232000,232000,232000,0
|
|
20231024,092700,27757500,232000,232000,232000,232000,0
|
|
20231024,092600,27757500,232000,232000,232000,232000,0
|
|
20231024,092500,27757500,232000,232000,232000,232000,0
|
|
20231024,092400,27757500,232000,231500,232000,231500,8
|
|
20231024,092300,25905000,232000,232000,232000,232000,0
|
|
20231024,092200,25905000,232000,232000,232000,232000,0
|
|
20231024,092100,25905000,232000,232000,232000,232000,1
|
|
20231024,092000,25673000,231000,231000,231000,231000,0
|
|
20231024,091900,25673000,231000,231000,231000,231000,1
|
|
20231024,091800,25442000,231000,231000,231000,231000,0
|
|
20231024,091700,25442000,231000,231000,231000,231000,7
|
|
20231024,091600,23825000,231000,231000,231000,231000,26
|
|
20231024,091500,17819000,230500,230500,230500,230500,0
|
|
20231024,091400,17819000,230500,230500,230500,230500,0
|
|
20231024,091300,17819000,230500,231000,231000,230500,4
|
|
20231024,091200,16896500,232000,232000,232000,232000,0
|
|
20231024,091100,16896500,232000,232000,232000,232000,0
|
|
20231024,091000,16896500,232000,232000,232000,232000,1
|
|
20231024,090900,16664500,231500,231500,231500,231500,1
|
|
20231024,090800,16433000,231000,231000,231000,231000,0
|
|
20231024,090700,16433000,231000,231000,231000,231000,0
|
|
20231024,090600,16433000,231000,231000,231000,231000,16
|
|
20231024,090500,12737000,231000,231000,231000,231000,18
|
|
20231024,090400,8579000,231000,231500,231500,231000,5
|
|
20231024,090300,7423000,231500,231500,231500,231500,2
|
|
20231024,090200,6960000,232000,232000,232000,232000,0
|
|
20231024,090100,6960000,232000,232000,232000,232000,1
|
|
20231024,090000,6728000,232000,232000,232000,232000,29
|