585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184200,573489900,24400,24400,24400,24400,149
|
|
20231006,184100,573489900,24400,24400,24400,24400,0
|
|
20231006,184000,573489900,24400,24400,24400,24400,0
|
|
20231006,183900,573489900,24400,24400,24400,24400,0
|
|
20231006,183800,573489900,24400,24400,24400,24400,0
|
|
20231006,183700,573489900,24400,24400,24400,24400,0
|
|
20231006,183600,573489900,24400,24400,24400,24400,0
|
|
20231006,183500,573489900,24400,24400,24400,24400,0
|
|
20231006,183400,573489900,24400,24400,24400,24400,0
|
|
20231006,183300,573489900,24400,24400,24400,24400,0
|
|
20231006,183200,573489900,24400,24400,24400,24400,0
|
|
20231006,183100,573489900,24400,24400,24400,24400,0
|
|
20231006,183000,573489900,24400,24400,24400,24400,0
|
|
20231006,182900,573489900,24400,24400,24400,24400,0
|
|
20231006,182800,573489900,24400,24400,24400,24400,0
|
|
20231006,182700,573489900,24400,24400,24400,24400,0
|
|
20231006,182600,573489900,24400,24400,24400,24400,0
|
|
20231006,182500,573489900,24400,24400,24400,24400,0
|
|
20231006,182400,573489900,24400,24400,24400,24400,0
|
|
20231006,182300,573489900,24400,24400,24400,24400,0
|
|
20231006,182200,573489900,24400,24400,24400,24400,0
|
|
20231006,182100,573489900,24400,24400,24400,24400,0
|
|
20231006,182000,573489900,24400,24400,24400,24400,0
|
|
20231006,181900,573489900,24400,24400,24400,24400,0
|
|
20231006,181800,573489900,24400,24400,24400,24400,0
|
|
20231006,181700,573489900,24400,24400,24400,24400,0
|
|
20231006,181600,573489900,24400,24400,24400,24400,0
|
|
20231006,181500,573489900,24400,24400,24400,24400,0
|
|
20231006,181400,573489900,24400,24400,24400,24400,0
|
|
20231006,181300,573489900,24400,24400,24400,24400,0
|
|
20231006,181200,573489900,24400,24400,24400,24400,149
|
|
20231006,181100,573489900,24400,24400,24400,24400,0
|
|
20231006,181000,573489900,24400,24400,24400,24400,0
|
|
20231006,180900,573489900,24400,24400,24400,24400,0
|
|
20231006,180800,573489900,24400,24400,24400,24400,0
|
|
20231006,180700,573489900,24400,24400,24400,24400,0
|
|
20231006,180600,573489900,24400,24400,24400,24400,0
|
|
20231006,180500,573489900,24400,24400,24400,24400,0
|
|
20231006,180400,573489900,24400,24400,24400,24400,0
|
|
20231006,180300,573489900,24400,24400,24400,24400,0
|
|
20231006,180200,573489900,24400,24400,24400,24400,0
|
|
20231006,180100,573489900,24400,24400,24400,24400,0
|
|
20231006,180000,573489900,24400,24400,24400,24400,0
|
|
20231006,175900,573489900,24400,24400,24400,24400,0
|
|
20231006,175800,573489900,24400,24400,24400,24400,0
|
|
20231006,175700,573489900,24400,24400,24400,24400,0
|
|
20231006,175600,573489900,24400,24400,24400,24400,0
|
|
20231006,175500,573489900,24400,24400,24400,24400,0
|
|
20231006,175400,573489900,24400,24400,24400,24400,0
|
|
20231006,175300,573489900,24400,24400,24400,24400,0
|
|
20231006,175200,573489900,24400,24400,24400,24400,0
|
|
20231006,175100,573489900,24400,24400,24400,24400,0
|
|
20231006,175000,573489900,24400,24400,24400,24400,0
|
|
20231006,174900,573489900,24400,24400,24400,24400,0
|
|
20231006,174800,573489900,24400,24400,24400,24400,0
|
|
20231006,174700,573489900,24400,24400,24400,24400,0
|
|
20231006,174600,573489900,24400,24400,24400,24400,0
|
|
20231006,174500,573489900,24400,24400,24400,24400,0
|
|
20231006,174400,573489900,24400,24400,24400,24400,0
|
|
20231006,174300,573489900,24400,24400,24400,24400,0
|
|
20231006,174200,573489900,24400,24400,24400,24400,149
|
|
20231006,174100,573489900,24400,24400,24400,24400,0
|
|
20231006,174000,573489900,24400,24400,24400,24400,0
|
|
20231006,173900,573489900,24400,24400,24400,24400,0
|
|
20231006,173800,573489900,24400,24400,24400,24400,0
|
|
20231006,173700,573489900,24400,24400,24400,24400,0
|
|
20231006,173600,573489900,24400,24400,24400,24400,0
|
|
20231006,173500,573489900,24400,24400,24400,24400,0
|
|
20231006,173400,573489900,24400,24400,24400,24400,0
|
|
20231006,173300,573489900,24400,24400,24400,24400,0
|
|
20231006,173200,573489900,24400,24400,24400,24400,0
|
|
20231006,173100,573489900,24400,24400,24400,24400,0
|
|
20231006,173000,573489900,24400,24400,24400,24400,0
|
|
20231006,172900,573489900,24400,24400,24400,24400,0
|
|
20231006,172800,573489900,24400,24400,24400,24400,0
|
|
20231006,172700,573489900,24400,24400,24400,24400,0
|
|
20231006,172600,573489900,24400,24400,24400,24400,0
|
|
20231006,172500,573489900,24400,24400,24400,24400,0
|
|
20231006,172400,573489900,24400,24400,24400,24400,0
|
|
20231006,172300,573489900,24400,24400,24400,24400,0
|
|
20231006,172200,573489900,24400,24400,24400,24400,0
|
|
20231006,172100,573489900,24400,24400,24400,24400,0
|
|
20231006,172000,573489900,24400,24400,24400,24400,0
|
|
20231006,171900,573489900,24400,24400,24400,24400,0
|
|
20231006,171800,573489900,24400,24400,24400,24400,0
|
|
20231006,171700,573489900,24400,24400,24400,24400,0
|
|
20231006,171600,573489900,24400,24400,24400,24400,0
|
|
20231006,171500,573489900,24400,24400,24400,24400,0
|
|
20231006,171400,573489900,24400,24400,24400,24400,0
|
|
20231006,171300,573489900,24400,24400,24400,24400,0
|
|
20231006,171200,573489900,24400,24400,24400,24400,149
|
|
20231006,171100,573489900,24400,24400,24400,24400,0
|
|
20231006,171000,573489900,24400,24400,24400,24400,0
|
|
20231006,170900,573489900,24400,24400,24400,24400,0
|
|
20231006,170800,573489900,24400,24400,24400,24400,0
|
|
20231006,170700,573489900,24400,24400,24400,24400,0
|
|
20231006,170600,573489900,24400,24400,24400,24400,0
|
|
20231006,170500,573489900,24400,24400,24400,24400,0
|
|
20231006,170400,573489900,24400,24400,24400,24400,0
|
|
20231006,170300,573489900,24400,24400,24400,24400,0
|
|
20231006,170200,573489900,24400,24400,24400,24400,0
|
|
20231006,170100,573489900,24400,24400,24400,24400,0
|
|
20231006,170000,573489900,24400,24400,24400,24400,0
|
|
20231006,165900,573489900,24400,24400,24400,24400,0
|
|
20231006,165800,573489900,24400,24400,24400,24400,0
|
|
20231006,165700,573489900,24400,24400,24400,24400,0
|
|
20231006,165600,573489900,24400,24400,24400,24400,0
|
|
20231006,165500,573489900,24400,24400,24400,24400,0
|
|
20231006,165400,573489900,24400,24400,24400,24400,0
|
|
20231006,165300,573489900,24400,24400,24400,24400,0
|
|
20231006,165200,573489900,24400,24400,24400,24400,0
|
|
20231006,165100,573489900,24400,24400,24400,24400,0
|
|
20231006,165000,573489900,24400,24400,24400,24400,0
|
|
20231006,164900,573489900,24400,24400,24400,24400,0
|
|
20231006,164800,573489900,24400,24400,24400,24400,0
|
|
20231006,164700,573489900,24400,24400,24400,24400,0
|
|
20231006,164600,573489900,24400,24400,24400,24400,0
|
|
20231006,164500,573489900,24400,24400,24400,24400,0
|
|
20231006,164400,573489900,24400,24400,24400,24400,0
|
|
20231006,164300,573489900,24400,24400,24400,24400,0
|
|
20231006,164200,573489900,24400,24400,24400,24400,149
|
|
20231006,164100,573489900,24400,24400,24400,24400,0
|
|
20231006,164000,573489900,24400,24400,24400,24400,0
|
|
20231006,163900,573489900,24400,24400,24400,24400,0
|
|
20231006,163800,573489900,24400,24400,24400,24400,0
|
|
20231006,163700,573489900,24400,24400,24400,24400,0
|
|
20231006,163600,573489900,24400,24400,24400,24400,0
|
|
20231006,163500,573489900,24400,24400,24400,24400,0
|
|
20231006,163400,573489900,24400,24400,24400,24400,0
|
|
20231006,163300,573489900,24400,24400,24400,24400,0
|
|
20231006,163200,573489900,24400,24400,24400,24400,0
|
|
20231006,163100,573489900,24400,24400,24400,24400,0
|
|
20231006,163000,573489900,24400,24400,24400,24400,0
|
|
20231006,162900,573489900,24400,24400,24400,24400,0
|
|
20231006,162800,573489900,24400,24400,24400,24400,0
|
|
20231006,162700,573489900,24400,24400,24400,24400,0
|
|
20231006,162600,573489900,24400,24400,24400,24400,0
|
|
20231006,162500,573489900,24400,24400,24400,24400,0
|
|
20231006,162400,573489900,24400,24400,24400,24400,0
|
|
20231006,162300,573489900,24400,24400,24400,24400,0
|
|
20231006,162200,573489900,24400,24400,24400,24400,0
|
|
20231006,162100,573489900,24400,24400,24400,24400,0
|
|
20231006,162000,573489900,24400,24400,24400,24400,0
|
|
20231006,161900,573489900,24400,24400,24400,24400,0
|
|
20231006,161800,573489900,24400,24400,24400,24400,0
|
|
20231006,161700,573489900,24400,24400,24400,24400,0
|
|
20231006,161600,573489900,24400,24400,24400,24400,0
|
|
20231006,161500,573489900,24400,24400,24400,24400,0
|
|
20231006,161400,573489900,24400,24400,24400,24400,0
|
|
20231006,161300,573489900,24400,24400,24400,24400,0
|
|
20231006,161200,573489900,24400,24400,24400,24400,149
|
|
20231006,161100,573489900,24400,24400,24400,24400,0
|
|
20231006,161000,573489900,24400,24400,24400,24400,0
|
|
20231006,160900,573489900,24400,24400,24400,24400,0
|
|
20231006,160800,573489900,24400,24400,24400,24400,0
|
|
20231006,160700,573489900,24400,24400,24400,24400,0
|
|
20231006,160600,573489900,24400,24400,24400,24400,0
|
|
20231006,160500,573489900,24400,24400,24400,24400,0
|
|
20231006,160400,573489900,24400,24400,24400,24400,0
|
|
20231006,160300,573489900,24400,24400,24400,24400,0
|
|
20231006,160200,573489900,24400,24400,24400,24400,0
|
|
20231006,160100,573489900,24400,24400,24400,24400,0
|
|
20231006,160000,573489900,24400,24400,24400,24400,0
|
|
20231006,155900,573489900,24400,24400,24400,24400,0
|
|
20231006,155800,573489900,24400,24400,24400,24400,0
|
|
20231006,155700,573489900,24400,24400,24400,24400,0
|
|
20231006,155600,573489900,24400,24400,24400,24400,0
|
|
20231006,155500,573489900,24400,24400,24400,24400,0
|
|
20231006,155400,573489900,24400,24400,24400,24400,0
|
|
20231006,155300,573489900,24400,24400,24400,24400,0
|
|
20231006,155200,573489900,24400,24400,24400,24400,0
|
|
20231006,155100,573489900,24400,24400,24400,24400,0
|
|
20231006,155000,573489900,24400,24400,24400,24400,0
|
|
20231006,154900,573489900,24400,24400,24400,24400,0
|
|
20231006,154800,573489900,24400,24400,24400,24400,0
|
|
20231006,154700,573489900,24400,24400,24400,24400,0
|
|
20231006,154600,573489900,24400,24400,24400,24400,0
|
|
20231006,154500,573489900,24400,24400,24400,24400,0
|
|
20231006,154400,573489900,24400,24400,24400,24400,0
|
|
20231006,154300,573489900,24400,24400,24400,24400,0
|
|
20231006,154200,573489900,24400,24400,24400,24400,149
|
|
20231006,154100,573489900,24400,24400,24400,24400,0
|
|
20231006,154000,573489900,24400,24400,24400,24400,0
|
|
20231006,153900,573489900,24400,24400,24400,24400,0
|
|
20231006,153800,573489900,24400,24400,24400,24400,0
|
|
20231006,153700,573489900,24400,24400,24400,24400,0
|
|
20231006,153600,573489900,24400,24400,24400,24400,0
|
|
20231006,153500,573489900,24400,24400,24400,24400,0
|
|
20231006,153400,573489900,24400,24400,24400,24400,0
|
|
20231006,153300,573489900,24400,24400,24400,24400,0
|
|
20231006,153200,573489900,24400,24400,24400,24400,0
|
|
20231006,153100,573489900,24400,24400,24400,24400,0
|
|
20231006,153000,573489900,24400,24400,24400,24400,149
|
|
20231006,152900,569854300,24350,24350,24350,24350,0
|
|
20231006,152800,569854300,24350,24350,24350,24350,0
|
|
20231006,152700,569854300,24350,24350,24350,24350,0
|
|
20231006,152600,569854300,24350,24350,24350,24350,0
|
|
20231006,152500,569854300,24350,24350,24350,24350,0
|
|
20231006,152400,569854300,24350,24350,24350,24350,0
|
|
20231006,152300,569854300,24350,24350,24350,24350,0
|
|
20231006,152200,569854300,24350,24350,24350,24350,0
|
|
20231006,152100,569854300,24350,24350,24350,24350,0
|
|
20231006,152000,569854300,24350,24350,24350,24350,0
|
|
20231006,151900,569854300,24350,24350,24350,24350,105
|
|
20231006,151800,567297550,24350,24050,24350,24050,942
|
|
20231006,151700,544642150,24050,24050,24050,24050,44
|
|
20231006,151600,543583950,24050,24050,24100,24050,83
|
|
20231006,151500,541586950,24050,24050,24100,24050,174
|
|
20231006,151400,537399200,24050,24050,24050,24050,616
|
|
20231006,151300,522584400,24050,24000,24050,24000,2123
|
|
20231006,151200,471527000,24000,24050,24050,24000,511
|
|
20231006,151100,459261650,24050,24050,24050,24000,163
|
|
20231006,151000,455344000,24050,24050,24050,24050,200
|
|
20231006,150900,450534000,24050,24050,24100,24050,98
|
|
20231006,150800,448177000,24050,24150,24150,24050,102
|
|
20231006,150700,445721050,24150,24150,24200,24100,141
|
|
20231006,150600,442316600,24150,24150,24200,24050,993
|
|
20231006,150500,418404650,24150,24200,24200,24150,118
|
|
20231006,150400,415551350,24200,24200,24200,24200,84
|
|
20231006,150300,413518550,24250,24250,24300,24250,343
|
|
20231006,150200,405200750,24250,24300,24300,24250,90
|
|
20231006,150100,403016100,24350,24350,24350,24350,1
|
|
20231006,150000,402991750,24350,24350,24350,24350,14
|
|
20231006,145900,402650850,24300,24300,24350,24300,60
|
|
20231006,145800,401190300,24350,24350,24350,24350,66
|
|
20231006,145700,399583200,24300,24300,24300,24300,39
|
|
20231006,145600,398635500,24350,24400,24400,24350,52
|
|
20231006,145500,397369200,24400,24300,24400,24300,54
|
|
20231006,145400,396054300,24350,24300,24350,24300,53
|
|
20231006,145300,394766350,24400,24300,24400,24300,53
|
|
20231006,145200,393473350,24400,24350,24400,24350,83
|
|
20231006,145100,391452050,24300,24300,24400,24300,50
|
|
20231006,145000,390232350,24350,24350,24350,24350,41
|
|
20231006,144900,389234000,24400,24300,24400,24300,13
|
|
20231006,144800,388917500,24350,24300,24350,24300,71
|
|
20231006,144700,387189700,24350,24350,24350,24350,42
|
|
20231006,144600,386167000,24350,24350,24350,24350,236
|
|
20231006,144500,380420400,24350,24300,24350,24300,53
|
|
20231006,144400,379129950,24300,24300,24350,24300,54
|
|
20231006,144300,377815200,24300,24300,24300,24300,1
|
|
20231006,144200,377790900,24300,24350,24350,24250,54
|
|
20231006,144100,376476250,24300,24350,24350,24300,62
|
|
20231006,144000,374966650,24250,24350,24350,24250,44
|
|
20231006,143900,373895350,24300,24300,24300,24300,236
|
|
20231006,143800,368160550,24300,24350,24350,24300,95
|
|
20231006,143700,365847450,24350,24350,24350,24350,45
|
|
20231006,143600,364751700,24300,24300,24300,24300,5
|
|
20231006,143500,364630200,24300,24300,24300,24300,3
|
|
20231006,143400,364557300,24250,24300,24300,24250,37
|
|
20231006,143300,363658250,24250,24350,24350,24250,60
|
|
20231006,143200,362197350,24300,24350,24350,24300,70
|
|
20231006,143100,360496050,24350,24300,24350,24300,2
|
|
20231006,143000,360447400,24250,24350,24350,24250,67
|
|
20231006,142900,358816350,24300,24300,24300,24300,0
|
|
20231006,142800,358816350,24300,24300,24300,24250,123
|
|
20231006,142700,355827550,24300,24350,24350,24300,65
|
|
20231006,142600,354244900,24300,24350,24350,24300,40
|
|
20231006,142500,353271000,24350,24350,24350,24350,1
|
|
20231006,142400,353246650,24300,24250,24300,24250,56
|
|
20231006,142300,351885950,24250,24300,24300,24250,43
|
|
20231006,142200,350841150,24300,24300,24300,24300,0
|
|
20231006,142100,350841150,24300,24250,24300,24250,61
|
|
20231006,142000,349359050,24300,24300,24300,24300,44
|
|
20231006,141900,348289850,24250,24300,24300,24250,85
|
|
20231006,141800,346224400,24250,24250,24250,24250,1
|
|
20231006,141700,346200150,24350,24250,24350,24250,43
|
|
20231006,141600,345153200,24300,24300,24350,24300,83
|
|
20231006,141500,343134700,24250,24300,24300,24250,55
|
|
20231006,141400,341798300,24300,24300,24300,24300,2
|
|
20231006,141300,341749700,24350,24300,24350,24250,130
|
|
20231006,141200,338587750,24350,24300,24350,24300,65
|
|
20231006,141100,337008050,24300,24250,24300,24250,23
|
|
20231006,141000,336449250,24300,24250,24300,24250,63
|
|
20231006,140900,334918450,24300,24250,24300,24250,42
|
|
20231006,140800,333897950,24250,24300,24300,24250,56
|
|
20231006,140700,332537250,24250,24300,24300,24250,25
|
|
20231006,140600,331929900,24300,24250,24300,24250,50
|
|
20231006,140500,330715000,24300,24150,24300,24150,321
|
|
20231006,140400,322942000,24150,24100,24150,24100,105
|
|
20231006,140300,320406300,24150,24150,24150,24100,64
|
|
20231006,140200,318860800,24150,24150,24150,24150,94
|
|
20231006,140100,316590700,24100,24050,24100,24050,27
|
|
20231006,140000,315940200,24100,24100,24100,24100,0
|
|
20231006,135900,315940200,24100,24100,24100,24100,50
|
|
20231006,135800,314735200,24050,24050,24050,24050,154
|
|
20231006,135700,311031500,24100,24100,24100,24100,1
|
|
20231006,135600,311007400,24050,24050,24050,24050,1
|
|
20231006,135500,310983350,24050,24050,24050,24050,5
|
|
20231006,135400,310863100,24100,24050,24100,24050,56
|
|
20231006,135300,309513550,24050,24100,24100,24050,2
|
|
20231006,135200,309465400,24050,24050,24050,24050,5
|
|
20231006,135100,309345150,24050,24050,24050,24050,0
|
|
20231006,135000,309345150,24050,24050,24100,24050,304
|
|
20231006,134900,302033900,24050,24050,24050,24050,1
|
|
20231006,134800,302009850,24050,24050,24050,24050,2
|
|
20231006,134700,301961750,24100,24100,24100,24100,0
|
|
20231006,134600,301961750,24100,24050,24100,24050,18
|
|
20231006,134500,301528150,24050,24050,24050,24050,2
|
|
20231006,134400,301480050,24100,24050,24100,24050,2
|
|
20231006,134300,301431900,24050,24050,24050,24050,4
|
|
20231006,134200,301335700,24050,24050,24050,24050,1
|
|
20231006,134100,301311650,24050,24050,24050,24050,0
|
|
20231006,134000,301311650,24050,24050,24050,24050,4
|
|
20231006,133900,301215450,24100,24100,24100,24100,5
|
|
20231006,133800,301094950,24100,24050,24100,24050,14
|
|
20231006,133700,300757750,24050,24100,24100,24050,7
|
|
20231006,133600,300589150,24100,24100,24100,24100,7
|
|
20231006,133500,300420450,24050,24050,24050,24050,2
|
|
20231006,133400,300372350,24100,24050,24100,24050,2
|
|
20231006,133300,300324200,24050,24100,24100,24050,21
|
|
20231006,133200,299818150,24100,24100,24100,24100,45
|
|
20231006,133100,298733650,24100,24100,24100,24100,4
|
|
20231006,133000,298637250,24100,24150,24150,24100,353
|
|
20231006,132900,290129850,24100,24100,24200,24100,19
|
|
20231006,132800,289670350,24150,24100,24150,24100,3
|
|
20231006,132700,289598000,24100,24100,24100,24100,1
|
|
20231006,132600,289573900,24100,24100,24100,24100,2
|
|
20231006,132500,289525700,24100,24100,24100,24100,2
|
|
20231006,132400,289477500,24100,24100,24100,24100,0
|
|
20231006,132300,289477500,24100,24150,24150,24100,11
|
|
20231006,132200,289212150,24150,24150,24150,24150,11
|
|
20231006,132100,288946500,24150,24150,24150,24150,4
|
|
20231006,132000,288849900,24150,24100,24150,24100,124
|
|
20231006,131900,285855350,24150,24150,24150,24150,294
|
|
20231006,131800,278755250,24150,24150,24150,24150,2
|
|
20231006,131700,278706950,24150,24150,24150,24150,4
|
|
20231006,131600,278610350,24200,24200,24200,24200,2
|
|
20231006,131500,278561950,24150,24150,24150,24150,3
|
|
20231006,131400,278489500,24150,24150,24150,24150,2
|
|
20231006,131300,278441200,24150,24150,24150,24150,1
|
|
20231006,131200,278417050,24150,24150,24150,24150,1
|
|
20231006,131100,278392900,24150,24150,24150,24150,2
|
|
20231006,131000,278344600,24150,24150,24150,24150,3
|
|
20231006,130900,278272150,24150,24150,24150,24150,0
|
|
20231006,130800,278272150,24150,24200,24200,24150,9
|
|
20231006,130700,278054550,24150,24150,24150,24150,1
|
|
20231006,130600,278030400,24150,24200,24200,24150,2
|
|
20231006,130500,277982050,24200,24150,24200,24150,8
|
|
20231006,130400,277788600,24150,24150,24150,24150,1
|
|
20231006,130300,277764450,24200,24200,24200,24200,159
|
|
20231006,130200,273916650,24200,24200,24200,24200,5
|
|
20231006,130100,273795650,24250,24250,24250,24250,52
|
|
20231006,130000,272534650,24200,24250,24250,24200,4
|
|
20231006,125900,272437800,24200,24200,24200,24200,2
|
|
20231006,125800,272389400,24250,24250,24250,24200,11
|
|
20231006,125700,272122700,24200,24250,24250,24200,6
|
|
20231006,125600,271977250,24200,24200,24250,24200,8
|
|
20231006,125500,271783400,24200,24200,24200,24200,2
|
|
20231006,125400,271735000,24200,24250,24250,24200,3
|
|
20231006,125300,271662350,24200,24200,24200,24200,2
|
|
20231006,125200,271613950,24200,24200,24250,24200,17
|
|
20231006,125100,271201850,24200,24200,24200,24200,0
|
|
20231006,125000,271201850,24200,24200,24200,24200,2
|
|
20231006,124900,271153450,24200,24200,24200,24200,1
|
|
20231006,124800,271129250,24200,24200,24200,24200,0
|
|
20231006,124700,271129250,24200,24250,24250,24200,6
|
|
20231006,124600,270984000,24200,24200,24200,24200,0
|
|
20231006,124500,270984000,24200,24200,24200,24200,5
|
|
20231006,124400,270863000,24200,24200,24200,24200,2
|
|
20231006,124300,270814600,24200,24200,24200,24200,1
|
|
20231006,124200,270790400,24200,24200,24200,24200,25
|
|
20231006,124100,270185400,24200,24200,24200,24200,31
|
|
20231006,124000,269435200,24200,24200,24200,24200,1
|
|
20231006,123900,269411000,24200,24200,24200,24200,4
|
|
20231006,123800,269314200,24250,24250,24250,24250,1
|
|
20231006,123700,269289950,24200,24200,24200,24200,3
|
|
20231006,123600,269217350,24200,24200,24200,24200,1
|
|
20231006,123500,269193150,24200,24200,24200,24200,2
|
|
20231006,123400,269144750,24200,24200,24200,24200,0
|
|
20231006,123300,269144750,24200,24200,24200,24200,89
|
|
20231006,123200,266990950,24200,24200,24200,24200,2
|
|
20231006,123100,266942550,24250,24200,24250,24200,18
|
|
20231006,123000,266506150,24200,24200,24200,24200,3
|
|
20231006,122900,266433550,24200,24200,24200,24200,1
|
|
20231006,122800,266409350,24200,24200,24200,24200,0
|
|
20231006,122700,266409350,24200,24200,24250,24200,9
|
|
20231006,122600,266191350,24250,24250,24250,24250,5
|
|
20231006,122500,266070100,24250,24200,24250,24200,3
|
|
20231006,122400,265997450,24200,24200,24200,24200,6
|
|
20231006,122300,265852250,24200,24200,24200,24200,0
|
|
20231006,122200,265852250,24200,24200,24200,24200,2
|
|
20231006,122100,265803850,24200,24250,24250,24200,16
|
|
20231006,122000,265415900,24200,24200,24200,24200,1
|
|
20231006,121900,265391700,24200,24250,24250,24200,3
|
|
20231006,121800,265319050,24200,24200,24200,24200,3
|
|
20231006,121700,265246450,24200,24250,24250,24200,11
|
|
20231006,121600,264979750,24200,24200,24200,24200,8
|
|
20231006,121500,264786150,24200,24200,24200,24200,2
|
|
20231006,121400,264737750,24250,24250,24250,24200,6
|
|
20231006,121300,264592400,24200,24200,24200,24200,0
|
|
20231006,121200,264592400,24200,24200,24250,24200,5
|
|
20231006,121100,264471350,24250,24250,24250,24250,2
|
|
20231006,121000,264422850,24250,24200,24250,24200,17
|
|
20231006,120900,264010700,24250,24200,24250,24200,5
|
|
20231006,120800,263889650,24200,24250,24250,24200,3
|
|
20231006,120700,263816950,24200,24200,24200,24200,1
|
|
20231006,120600,263792750,24200,24200,24250,24200,3
|
|
20231006,120500,263720100,24200,24200,24200,24200,0
|
|
20231006,120400,263720100,24200,24200,24200,24200,3
|
|
20231006,120300,263647500,24200,24250,24250,24200,5
|
|
20231006,120200,263526350,24200,24200,24200,24200,2
|
|
20231006,120100,263477950,24200,24200,24250,24200,509
|
|
20231006,120000,251134900,24250,24250,24250,24250,1
|
|
20231006,115900,251110650,24200,24200,24200,24200,5
|
|
20231006,115800,250989650,24250,24150,24250,24150,10
|
|
20231006,115700,250747650,24250,24150,24250,24150,32
|
|
20231006,115600,249973300,24150,24150,24150,24150,1
|
|
20231006,115500,249949150,24150,24150,24150,24150,5
|
|
20231006,115400,249828400,24150,24200,24200,24150,2
|
|
20231006,115300,249780050,24200,24200,24200,24150,13
|
|
20231006,115200,249465500,24150,24150,24150,24150,5
|
|
20231006,115100,249344750,24150,24200,24200,24150,3
|
|
20231006,115000,249272250,24150,24150,24150,24150,1
|
|
20231006,114900,249248100,24200,24150,24200,24150,8
|
|
20231006,114800,249054800,24150,24150,24150,24150,1
|
|
20231006,114700,249030650,24150,24150,24150,24150,4
|
|
20231006,114600,248934050,24200,24150,24200,24150,4
|
|
20231006,114500,248837400,24150,24150,24150,24150,2
|
|
20231006,114400,248789100,24150,24150,24150,24150,2
|
|
20231006,114300,248740800,24250,24150,24250,24150,104
|
|
20231006,114200,246219200,24150,24100,24150,24100,101
|
|
20231006,114100,243780100,24150,24100,24200,24100,20
|
|
20231006,114000,243296350,24100,24150,24150,24100,3
|
|
20231006,113900,243224000,24100,24100,24100,24100,1
|
|
20231006,113800,243199900,24200,24100,24200,24100,25
|
|
20231006,113700,242596250,24100,24150,24150,24100,2
|
|
20231006,113600,242548000,24100,24100,24100,24100,4
|
|
20231006,113500,242451600,24150,24150,24150,24150,1
|
|
20231006,113400,242427450,24100,24100,24100,24100,12
|
|
20231006,113300,242138250,24100,24100,24100,24100,4
|
|
20231006,113200,242041850,24200,24100,24200,24100,7
|
|
20231006,113100,241873000,24100,24150,24200,24100,7
|
|
20231006,113000,241703850,24150,24150,24150,24150,4
|
|
20231006,112900,241607250,24100,24100,24100,24100,1
|
|
20231006,112800,241583150,24150,24100,24150,24100,6
|
|
20231006,112700,241438500,24150,24150,24150,24150,0
|
|
20231006,112600,241438500,24150,24150,24150,24100,230
|
|
20231006,112500,235884050,24100,24100,24100,24100,2
|
|
20231006,112400,235835850,24100,24150,24150,24100,6
|
|
20231006,112300,235691200,24100,24100,24100,24100,0
|
|
20231006,112200,235691200,24100,24100,24150,24100,5
|
|
20231006,112100,235570650,24150,24150,24150,24150,33
|
|
20231006,112000,234773700,24150,24100,24150,24100,15
|
|
20231006,111900,234411500,24100,24100,24100,24100,4
|
|
20231006,111800,234315100,24100,24100,24100,24100,2
|
|
20231006,111700,234266900,24100,24100,24100,24100,2
|
|
20231006,111600,234218700,24150,24150,24150,24150,3
|
|
20231006,111500,234146250,24100,24100,24100,24100,1
|
|
20231006,111400,234122150,24100,24100,24100,24100,2
|
|
20231006,111300,234073950,24100,24150,24150,24100,2
|
|
20231006,111200,234025700,24150,24150,24150,24150,0
|
|
20231006,111100,234025700,24150,24100,24150,24100,4
|
|
20231006,111000,233929250,24150,24150,24150,24150,16
|
|
20231006,110900,233542850,24100,24100,24100,24100,2
|
|
20231006,110800,233494650,24100,24100,24100,24100,1
|
|
20231006,110700,233470550,24100,24100,24100,24100,1
|
|
20231006,110600,233446450,24150,24100,24150,24100,33
|
|
20231006,110500,232651100,24100,24100,24100,24100,3
|
|
20231006,110400,232578800,24100,24100,24100,24100,0
|
|
20231006,110300,232578800,24100,24100,24100,24100,2
|
|
20231006,110200,232530600,24100,24100,24100,24100,2
|
|
20231006,110100,232482400,24200,24100,24200,24100,6
|
|
20231006,110000,232337400,24200,24200,24200,24200,1
|
|
20231006,105900,232313200,24100,24150,24150,24100,193
|
|
20231006,105800,227657400,24150,24150,24150,24150,0
|
|
20231006,105700,227657400,24150,24200,24200,24150,2
|
|
20231006,105600,227609050,24150,24150,24150,24150,4
|
|
20231006,105500,227512450,24150,24150,24150,24150,2
|
|
20231006,105400,227464150,24200,24150,24200,24150,78
|
|
20231006,105300,225580400,24150,24150,24150,24150,71
|
|
20231006,105200,223865750,24150,24200,24200,24150,45
|
|
20231006,105100,222776800,24150,24150,24150,24150,4
|
|
20231006,105000,222680200,24150,24150,24150,24150,1
|
|
20231006,104900,222656050,24150,24150,24150,24150,60
|
|
20231006,104800,221207050,24150,24150,24150,24150,3
|
|
20231006,104700,221134600,24200,24200,24200,24200,0
|
|
20231006,104600,221134600,24200,24200,24200,24200,8
|
|
20231006,104500,220941000,24200,24200,24200,24200,1
|
|
20231006,104400,220916800,24200,24200,24200,24200,1
|
|
20231006,104300,220892600,24200,24200,24200,24200,0
|
|
20231006,104200,220892600,24200,24150,24200,24150,12
|
|
20231006,104100,220602250,24200,24200,24200,24200,0
|
|
20231006,104000,220602250,24200,24200,24200,24200,0
|
|
20231006,103900,220602250,24200,24200,24200,24200,0
|
|
20231006,103800,220602250,24200,24150,24200,24150,101
|
|
20231006,103700,218163050,24200,24200,24200,24200,0
|
|
20231006,103600,218163050,24200,24200,24200,24200,1
|
|
20231006,103500,218138850,24200,24200,24200,24200,66
|
|
20231006,103400,216541650,24250,24250,24250,24250,0
|
|
20231006,103300,216541650,24250,24250,24250,24250,1
|
|
20231006,103200,216517400,24250,24250,24250,24250,17
|
|
20231006,103100,216105150,24200,24200,24200,24200,0
|
|
20231006,103000,216105150,24200,24200,24200,24200,0
|
|
20231006,102900,216105150,24200,24200,24200,24200,22
|
|
20231006,102800,215572750,24200,24200,24200,24200,0
|
|
20231006,102700,215572750,24200,24200,24200,24200,0
|
|
20231006,102600,215572750,24200,24200,24200,24200,0
|
|
20231006,102500,215572750,24200,24200,24200,24200,1
|
|
20231006,102400,215548550,24200,24200,24200,24200,0
|
|
20231006,102300,215548550,24200,24250,24250,24200,40
|
|
20231006,102200,214580300,24250,24250,24250,24250,0
|
|
20231006,102100,214580300,24250,24250,24250,24250,0
|
|
20231006,102000,214580300,24250,24200,24250,24200,10
|
|
20231006,101900,214338250,24200,24200,24200,24200,9
|
|
20231006,101800,214120450,24200,24200,24200,24200,0
|
|
20231006,101700,214120450,24200,24200,24200,24200,0
|
|
20231006,101600,214120450,24200,24200,24200,24200,1
|
|
20231006,101500,214096250,24200,24200,24200,24200,0
|
|
20231006,101400,214096250,24200,24200,24200,24200,1
|
|
20231006,101300,214072050,24200,24200,24200,24200,15
|
|
20231006,101200,213709050,24250,24250,24250,24250,0
|
|
20231006,101100,213709050,24250,24250,24250,24250,2
|
|
20231006,101000,213660550,24250,24200,24250,24200,22
|
|
20231006,100900,213127850,24200,24200,24200,24200,10
|
|
20231006,100800,212885850,24200,24200,24200,24200,98
|
|
20231006,100700,210514250,24200,24200,24200,24200,10
|
|
20231006,100600,210272250,24200,24200,24200,24200,60
|
|
20231006,100500,208820250,24250,24250,24250,24250,5
|
|
20231006,100400,208699000,24250,24250,24250,24250,10
|
|
20231006,100300,208456500,24250,24250,24250,24200,26
|
|
20231006,100200,207827000,24250,24250,24250,24250,0
|
|
20231006,100100,207827000,24250,24250,24250,24250,7
|
|
20231006,100000,207657250,24200,24200,24200,24200,3
|
|
20231006,095900,207584650,24250,24250,24250,24250,5
|
|
20231006,095800,207463400,24250,24250,24250,24250,15
|
|
20231006,095700,207099650,24250,24250,24250,24250,1
|
|
20231006,095600,207075400,24200,24200,24200,24200,0
|
|
20231006,095500,207075400,24200,24200,24200,24200,0
|
|
20231006,095400,207075400,24200,24200,24200,24200,0
|
|
20231006,095300,207075400,24200,24200,24200,24200,0
|
|
20231006,095200,207075400,24200,24200,24200,24200,0
|
|
20231006,095100,207075400,24200,24200,24200,24200,0
|
|
20231006,095000,207075400,24200,24200,24200,24200,1
|
|
20231006,094900,207051200,24250,24250,24250,24250,0
|
|
20231006,094800,207051200,24250,24250,24250,24250,1
|
|
20231006,094700,207026950,24100,24150,24150,24100,30
|
|
20231006,094600,206303050,24100,24100,24100,24100,0
|
|
20231006,094500,206303050,24100,24100,24100,24100,0
|
|
20231006,094400,206303050,24100,24100,24100,24100,0
|
|
20231006,094300,206303050,24100,24100,24100,24100,0
|
|
20231006,094200,206303050,24100,24250,24250,24100,113
|
|
20231006,094100,203571400,24200,24200,24200,24200,17
|
|
20231006,094000,203160000,24250,24250,24250,24250,0
|
|
20231006,093900,203160000,24250,24250,24250,24250,0
|
|
20231006,093800,203160000,24250,24250,24250,24250,0
|
|
20231006,093700,203160000,24250,24250,24250,24250,0
|
|
20231006,093600,203160000,24250,24200,24250,24200,28
|
|
20231006,093500,202482350,24200,24250,24250,24200,41
|
|
20231006,093400,201490100,24250,24250,24250,24250,1
|
|
20231006,093300,201465850,24250,24250,24250,24250,2
|
|
20231006,093200,201417350,24250,24250,24250,24250,1
|
|
20231006,093100,201393100,24250,24200,24250,24200,27
|
|
20231006,093000,200739550,24250,24250,24250,24250,0
|
|
20231006,092900,200739550,24250,24250,24250,24250,0
|
|
20231006,092800,200739550,24250,24250,24250,24250,0
|
|
20231006,092700,200739550,24250,24250,24250,24250,15
|
|
20231006,092600,200375800,24200,24200,24200,24200,0
|
|
20231006,092500,200375800,24200,24200,24200,24200,29
|
|
20231006,092400,199674000,24200,24200,24200,24200,8
|
|
20231006,092300,199480400,24200,24200,24200,24200,8
|
|
20231006,092200,199286800,24150,24150,24150,24150,382
|
|
20231006,092100,190061500,24100,24100,24100,24100,8
|
|
20231006,092000,189868700,24100,24100,24100,24100,0
|
|
20231006,091900,189868700,24100,24100,24100,24100,0
|
|
20231006,091800,189868700,24100,24100,24100,24100,0
|
|
20231006,091700,189868700,24100,24100,24100,24100,36
|
|
20231006,091600,189001100,24050,24100,24100,24050,41
|
|
20231006,091500,188013500,24000,24000,24000,24000,0
|
|
20231006,091400,188013500,24000,24000,24000,24000,1
|
|
20231006,091300,187989500,24000,23950,24000,23900,893
|
|
20231006,091200,166566200,23950,23950,23950,23950,32
|
|
20231006,091100,165799800,23950,23950,23950,23950,59
|
|
20231006,091000,164386750,24000,24000,24000,24000,4
|
|
20231006,090900,164290750,24000,24000,24000,24000,5
|
|
20231006,090800,164170750,24000,24000,24000,24000,300
|
|
20231006,090700,156970750,23900,23950,23950,23900,1427
|
|
20231006,090600,122855350,23950,23900,23950,23850,576
|
|
20231006,090500,109089050,23950,23950,23950,23950,10
|
|
20231006,090400,108849550,23950,23950,23950,23950,0
|
|
20231006,090300,108849550,23950,23950,23950,23800,2056
|
|
20231006,090200,59872850,23950,23950,23950,23950,40
|
|
20231006,090100,58914850,24000,24000,24050,23900,1990
|
|
20231006,090000,11328000,24000,24000,24000,24000,472
|