584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184100,552689500,25800,25800,25800,25800,395
|
|
20231024,184000,552689500,25800,25800,25800,25800,0
|
|
20231024,183900,552689500,25800,25800,25800,25800,0
|
|
20231024,183800,552689500,25800,25800,25800,25800,0
|
|
20231024,183700,552689500,25800,25800,25800,25800,0
|
|
20231024,183600,552689500,25800,25800,25800,25800,0
|
|
20231024,183500,552689500,25800,25800,25800,25800,0
|
|
20231024,183400,552689500,25800,25800,25800,25800,0
|
|
20231024,183300,552689500,25800,25800,25800,25800,0
|
|
20231024,183200,552689500,25800,25800,25800,25800,0
|
|
20231024,183100,552689500,25800,25800,25800,25800,0
|
|
20231024,183000,552689500,25800,25800,25800,25800,0
|
|
20231024,182900,552689500,25800,25800,25800,25800,0
|
|
20231024,182800,552689500,25800,25800,25800,25800,0
|
|
20231024,182700,552689500,25800,25800,25800,25800,0
|
|
20231024,182600,552689500,25800,25800,25800,25800,0
|
|
20231024,182500,552689500,25800,25800,25800,25800,0
|
|
20231024,182400,552689500,25800,25800,25800,25800,0
|
|
20231024,182300,552689500,25800,25800,25800,25800,0
|
|
20231024,182200,552689500,25800,25800,25800,25800,0
|
|
20231024,182100,552689500,25800,25800,25800,25800,0
|
|
20231024,182000,552689500,25800,25800,25800,25800,0
|
|
20231024,181900,552689500,25800,25800,25800,25800,0
|
|
20231024,181800,552689500,25800,25800,25800,25800,0
|
|
20231024,181700,552689500,25800,25800,25800,25800,0
|
|
20231024,181600,552689500,25800,25800,25800,25800,0
|
|
20231024,181500,552689500,25800,25800,25800,25800,0
|
|
20231024,181400,552689500,25800,25800,25800,25800,0
|
|
20231024,181300,552689500,25800,25800,25800,25800,0
|
|
20231024,181200,552689500,25800,25800,25800,25800,0
|
|
20231024,181100,552689500,25800,25800,25800,25800,395
|
|
20231024,181000,552689500,25800,25800,25800,25800,0
|
|
20231024,180900,552689500,25800,25800,25800,25800,0
|
|
20231024,180800,552689500,25800,25800,25800,25800,0
|
|
20231024,180700,552689500,25800,25800,25800,25800,0
|
|
20231024,180600,552689500,25800,25800,25800,25800,0
|
|
20231024,180500,552689500,25800,25800,25800,25800,0
|
|
20231024,180400,552689500,25800,25800,25800,25800,0
|
|
20231024,180300,552689500,25800,25800,25800,25800,0
|
|
20231024,180200,552689500,25800,25800,25800,25800,0
|
|
20231024,180100,552689500,25800,25800,25800,25800,0
|
|
20231024,180000,552689500,25800,25800,25800,25800,0
|
|
20231024,175900,552689500,25800,25800,25800,25800,0
|
|
20231024,175800,552689500,25800,25800,25800,25800,0
|
|
20231024,175700,552689500,25800,25800,25800,25800,0
|
|
20231024,175600,552689500,25800,25800,25800,25800,0
|
|
20231024,175500,552689500,25800,25800,25800,25800,0
|
|
20231024,175400,552689500,25800,25800,25800,25800,0
|
|
20231024,175300,552689500,25800,25800,25800,25800,0
|
|
20231024,175200,552689500,25800,25800,25800,25800,0
|
|
20231024,175100,552689500,25800,25800,25800,25800,0
|
|
20231024,175000,552689500,25800,25800,25800,25800,0
|
|
20231024,174900,552689500,25800,25800,25800,25800,0
|
|
20231024,174800,552689500,25800,25800,25800,25800,0
|
|
20231024,174700,552689500,25800,25800,25800,25800,0
|
|
20231024,174600,552689500,25800,25800,25800,25800,0
|
|
20231024,174500,552689500,25800,25800,25800,25800,0
|
|
20231024,174400,552689500,25800,25800,25800,25800,0
|
|
20231024,174300,552689500,25800,25800,25800,25800,0
|
|
20231024,174200,552689500,25800,25800,25800,25800,0
|
|
20231024,174100,552689500,25800,25800,25800,25800,395
|
|
20231024,174000,552689500,25800,25800,25800,25800,0
|
|
20231024,173900,552689500,25800,25800,25800,25800,0
|
|
20231024,173800,552689500,25800,25800,25800,25800,0
|
|
20231024,173700,552689500,25800,25800,25800,25800,0
|
|
20231024,173600,552689500,25800,25800,25800,25800,0
|
|
20231024,173500,552689500,25800,25800,25800,25800,0
|
|
20231024,173400,552689500,25800,25800,25800,25800,0
|
|
20231024,173300,552689500,25800,25800,25800,25800,0
|
|
20231024,173200,552689500,25800,25800,25800,25800,0
|
|
20231024,173100,552689500,25800,25800,25800,25800,0
|
|
20231024,173000,552689500,25800,25800,25800,25800,0
|
|
20231024,172900,552689500,25800,25800,25800,25800,0
|
|
20231024,172800,552689500,25800,25800,25800,25800,0
|
|
20231024,172700,552689500,25800,25800,25800,25800,0
|
|
20231024,172600,552689500,25800,25800,25800,25800,0
|
|
20231024,172500,552689500,25800,25800,25800,25800,0
|
|
20231024,172400,552689500,25800,25800,25800,25800,0
|
|
20231024,172300,552689500,25800,25800,25800,25800,0
|
|
20231024,172200,552689500,25800,25800,25800,25800,0
|
|
20231024,172100,552689500,25800,25800,25800,25800,0
|
|
20231024,172000,552689500,25800,25800,25800,25800,0
|
|
20231024,171900,552689500,25800,25800,25800,25800,0
|
|
20231024,171800,552689500,25800,25800,25800,25800,0
|
|
20231024,171700,552689500,25800,25800,25800,25800,0
|
|
20231024,171600,552689500,25800,25800,25800,25800,0
|
|
20231024,171500,552689500,25800,25800,25800,25800,0
|
|
20231024,171400,552689500,25800,25800,25800,25800,0
|
|
20231024,171300,552689500,25800,25800,25800,25800,0
|
|
20231024,171200,552689500,25800,25800,25800,25800,0
|
|
20231024,171100,552689500,25800,25800,25800,25800,395
|
|
20231024,171000,552689500,25800,25800,25800,25800,0
|
|
20231024,170900,552689500,25800,25800,25800,25800,0
|
|
20231024,170800,552689500,25800,25800,25800,25800,0
|
|
20231024,170700,552689500,25800,25800,25800,25800,0
|
|
20231024,170600,552689500,25800,25800,25800,25800,0
|
|
20231024,170500,552689500,25800,25800,25800,25800,0
|
|
20231024,170400,552689500,25800,25800,25800,25800,0
|
|
20231024,170300,552689500,25800,25800,25800,25800,0
|
|
20231024,170200,552689500,25800,25800,25800,25800,0
|
|
20231024,170100,552689500,25800,25800,25800,25800,0
|
|
20231024,170000,552689500,25800,25800,25800,25800,0
|
|
20231024,165900,552689500,25800,25800,25800,25800,0
|
|
20231024,165800,552689500,25800,25800,25800,25800,0
|
|
20231024,165700,552689500,25800,25800,25800,25800,0
|
|
20231024,165600,552689500,25800,25800,25800,25800,0
|
|
20231024,165500,552689500,25800,25800,25800,25800,0
|
|
20231024,165400,552689500,25800,25800,25800,25800,0
|
|
20231024,165300,552689500,25800,25800,25800,25800,0
|
|
20231024,165200,552689500,25800,25800,25800,25800,0
|
|
20231024,165100,552689500,25800,25800,25800,25800,0
|
|
20231024,165000,552689500,25800,25800,25800,25800,0
|
|
20231024,164900,552689500,25800,25800,25800,25800,0
|
|
20231024,164800,552689500,25800,25800,25800,25800,0
|
|
20231024,164700,552689500,25800,25800,25800,25800,0
|
|
20231024,164600,552689500,25800,25800,25800,25800,0
|
|
20231024,164500,552689500,25800,25800,25800,25800,0
|
|
20231024,164400,552689500,25800,25800,25800,25800,0
|
|
20231024,164300,552689500,25800,25800,25800,25800,0
|
|
20231024,164200,552689500,25800,25800,25800,25800,0
|
|
20231024,164100,552689500,25800,25800,25800,25800,395
|
|
20231024,164000,552689500,25800,25800,25800,25800,0
|
|
20231024,163900,552689500,25800,25800,25800,25800,0
|
|
20231024,163800,552689500,25800,25800,25800,25800,0
|
|
20231024,163700,552689500,25800,25800,25800,25800,0
|
|
20231024,163600,552689500,25800,25800,25800,25800,0
|
|
20231024,163500,552689500,25800,25800,25800,25800,0
|
|
20231024,163400,552689500,25800,25800,25800,25800,0
|
|
20231024,163300,552689500,25800,25800,25800,25800,0
|
|
20231024,163200,552689500,25800,25800,25800,25800,0
|
|
20231024,163100,552689500,25800,25800,25800,25800,0
|
|
20231024,163000,552689500,25800,25800,25800,25800,0
|
|
20231024,162900,552689500,25800,25800,25800,25800,0
|
|
20231024,162800,552689500,25800,25800,25800,25800,0
|
|
20231024,162700,552689500,25800,25800,25800,25800,0
|
|
20231024,162600,552689500,25800,25800,25800,25800,0
|
|
20231024,162500,552689500,25800,25800,25800,25800,0
|
|
20231024,162400,552689500,25800,25800,25800,25800,0
|
|
20231024,162300,552689500,25800,25800,25800,25800,0
|
|
20231024,162200,552689500,25800,25800,25800,25800,0
|
|
20231024,162100,552689500,25800,25800,25800,25800,0
|
|
20231024,162000,552689500,25800,25800,25800,25800,0
|
|
20231024,161900,552689500,25800,25800,25800,25800,0
|
|
20231024,161800,552689500,25800,25800,25800,25800,0
|
|
20231024,161700,552689500,25800,25800,25800,25800,0
|
|
20231024,161600,552689500,25800,25800,25800,25800,0
|
|
20231024,161500,552689500,25800,25800,25800,25800,0
|
|
20231024,161400,552689500,25800,25800,25800,25800,0
|
|
20231024,161300,552689500,25800,25800,25800,25800,0
|
|
20231024,161200,552689500,25800,25800,25800,25800,0
|
|
20231024,161100,552689500,25800,25800,25800,25800,395
|
|
20231024,161000,552689500,25800,25800,25800,25800,0
|
|
20231024,160900,552689500,25800,25800,25800,25800,0
|
|
20231024,160800,552689500,25800,25800,25800,25800,0
|
|
20231024,160700,552689500,25800,25800,25800,25800,0
|
|
20231024,160600,552689500,25800,25800,25800,25800,0
|
|
20231024,160500,552689500,25800,25800,25800,25800,0
|
|
20231024,160400,552689500,25800,25800,25800,25800,0
|
|
20231024,160300,552689500,25800,25800,25800,25800,0
|
|
20231024,160200,552689500,25800,25800,25800,25800,0
|
|
20231024,160100,552689500,25800,25800,25800,25800,0
|
|
20231024,160000,552689500,25800,25800,25800,25800,0
|
|
20231024,155900,552689500,25800,25800,25800,25800,0
|
|
20231024,155800,552689500,25800,25800,25800,25800,0
|
|
20231024,155700,552689500,25800,25800,25800,25800,0
|
|
20231024,155600,552689500,25800,25800,25800,25800,0
|
|
20231024,155500,552689500,25800,25800,25800,25800,0
|
|
20231024,155400,552689500,25800,25800,25800,25800,0
|
|
20231024,155300,552689500,25800,25800,25800,25800,0
|
|
20231024,155200,552689500,25800,25800,25800,25800,0
|
|
20231024,155100,552689500,25800,25800,25800,25800,0
|
|
20231024,155000,552689500,25800,25800,25800,25800,0
|
|
20231024,154900,552689500,25800,25800,25800,25800,0
|
|
20231024,154800,552689500,25800,25800,25800,25800,0
|
|
20231024,154700,552689500,25800,25800,25800,25800,0
|
|
20231024,154600,552689500,25800,25800,25800,25800,0
|
|
20231024,154500,552689500,25800,25800,25800,25800,0
|
|
20231024,154400,552689500,25800,25800,25800,25800,0
|
|
20231024,154300,552689500,25800,25800,25800,25800,0
|
|
20231024,154200,552689500,25800,25800,25800,25800,0
|
|
20231024,154100,552689500,25800,25800,25800,25800,395
|
|
20231024,154000,552689500,25800,25800,25800,25800,0
|
|
20231024,153900,552689500,25800,25800,25800,25800,0
|
|
20231024,153800,552689500,25800,25800,25800,25800,0
|
|
20231024,153700,552689500,25800,25800,25800,25800,0
|
|
20231024,153600,552689500,25800,25800,25800,25800,0
|
|
20231024,153500,552689500,25800,25800,25800,25800,0
|
|
20231024,153400,552689500,25800,25800,25800,25800,0
|
|
20231024,153300,552689500,25800,25800,25800,25800,0
|
|
20231024,153200,552689500,25800,25800,25800,25800,0
|
|
20231024,153100,552689500,25800,25800,25800,25800,0
|
|
20231024,153000,552689500,25800,25800,25800,25800,395
|
|
20231024,152900,542498500,25550,25550,25550,25550,0
|
|
20231024,152800,542498500,25550,25550,25550,25550,0
|
|
20231024,152700,542498500,25550,25550,25550,25550,0
|
|
20231024,152600,542498500,25550,25550,25550,25550,0
|
|
20231024,152500,542498500,25550,25550,25550,25550,0
|
|
20231024,152400,542498500,25550,25550,25550,25550,0
|
|
20231024,152300,542498500,25550,25550,25550,25550,0
|
|
20231024,152200,542498500,25550,25550,25550,25550,0
|
|
20231024,152100,542498500,25550,25550,25550,25550,0
|
|
20231024,152000,542498500,25550,25550,25550,25550,0
|
|
20231024,151900,542498500,25550,25600,25600,25550,130
|
|
20231024,151800,539171750,25800,25800,25800,25800,0
|
|
20231024,151700,539171750,25800,25600,25800,25600,23
|
|
20231024,151600,538582150,25800,25750,25800,25750,23
|
|
20231024,151500,537988900,25700,25550,25700,25550,130
|
|
20231024,151400,534657950,25550,25550,25600,25550,242
|
|
20231024,151300,528464150,25550,25550,25550,25550,18
|
|
20231024,151200,528004250,25550,25550,25600,25550,22
|
|
20231024,151100,527442050,25550,25550,25550,25500,232
|
|
20231024,151000,521515800,25550,25500,25550,25500,31
|
|
20231024,150900,520725250,25500,25550,25550,25500,22
|
|
20231024,150800,520164150,25500,25450,25500,25450,37
|
|
20231024,150700,519220800,25450,25500,25500,25450,23
|
|
20231024,150600,518634400,25450,25500,25500,25450,36
|
|
20231024,150500,517716450,25450,25450,25450,25450,1
|
|
20231024,150400,517691000,25450,25500,25550,25450,47
|
|
20231024,150300,516494600,25500,25450,25500,25450,23
|
|
20231024,150200,515909100,25450,25450,25450,25450,18
|
|
20231024,150100,515451000,25500,25450,25500,25450,152
|
|
20231024,150000,511577500,25450,25450,25450,25450,267
|
|
20231024,145900,504782350,25500,25500,25500,25500,3
|
|
20231024,145800,504705850,25450,25450,25500,25450,270
|
|
20231024,145700,497832500,25500,25500,25500,25500,15
|
|
20231024,145600,497450000,25500,25550,25550,25500,18
|
|
20231024,145500,496990950,25500,25500,25500,25450,79
|
|
20231024,145400,494977400,25500,25500,25500,25500,103
|
|
20231024,145300,492350900,25550,25500,25550,25450,24
|
|
20231024,145200,491739700,25500,25500,25500,25450,70
|
|
20231024,145100,489956550,25500,25450,25500,25450,3
|
|
20231024,145000,489880150,25450,25450,25450,25450,17
|
|
20231024,144900,489447500,25550,25500,25550,25450,36
|
|
20231024,144800,488530300,25500,25500,25500,25500,18
|
|
20231024,144700,488071300,25500,25500,25500,25450,106
|
|
20231024,144600,485369150,25500,25500,25500,25500,19
|
|
20231024,144500,484884650,25500,25500,25500,25500,196
|
|
20231024,144400,479886650,25500,25500,25500,25500,36
|
|
20231024,144300,478968650,25550,25550,25550,25550,20
|
|
20231024,144200,478457650,25500,25500,25500,25500,2
|
|
20231024,144100,478406650,25550,25550,25550,25550,49
|
|
20231024,144000,477154700,25550,25600,25600,25550,36
|
|
20231024,143900,476234850,25600,25600,25600,25550,76
|
|
20231024,143800,474290150,25550,25550,25550,25550,17
|
|
20231024,143700,473855800,25550,25550,25550,25550,47
|
|
20231024,143600,472654950,25550,25550,25550,25550,0
|
|
20231024,143500,472654950,25550,25550,25550,25550,38
|
|
20231024,143400,471684050,25550,25550,25550,25550,17
|
|
20231024,143300,471249700,25600,25600,25600,25600,0
|
|
20231024,143200,471249700,25600,25650,25650,25600,86
|
|
20231024,143100,469048000,25650,25650,25650,25650,78
|
|
20231024,143000,467047300,25700,25800,25800,25700,730
|
|
20231024,142900,448226500,25850,25650,25850,25650,604
|
|
20231024,142800,432683450,25650,25550,25650,25550,140
|
|
20231024,142700,429100600,25550,25500,25600,25500,1054
|
|
20231024,142600,402155600,25500,25550,26200,25450,3206
|
|
20231024,142500,319721700,25600,25500,25600,25500,129
|
|
20231024,142400,316422050,25500,25600,25600,25500,21
|
|
20231024,142300,315886450,25550,25500,25550,25500,76
|
|
20231024,142200,313945500,25500,25500,25500,25500,18
|
|
20231024,142100,313486500,25500,25500,25500,25500,38
|
|
20231024,142000,312517500,25500,25500,25500,25500,17
|
|
20231024,141900,312084000,25500,25500,25500,25500,0
|
|
20231024,141800,312084000,25500,25600,25600,25500,45
|
|
20231024,141700,310933700,25500,25500,25500,25500,37
|
|
20231024,141600,309990200,25500,25550,25550,25500,122
|
|
20231024,141500,306879150,25550,25600,25600,25550,38
|
|
20231024,141400,305908050,25550,25500,25550,25500,46
|
|
20231024,141300,304734600,25550,25550,25550,25550,1
|
|
20231024,141200,304709050,25500,25550,25550,25500,46
|
|
20231024,141100,303535550,25550,25550,25550,25550,2
|
|
20231024,141000,303484450,25550,25550,25550,25550,0
|
|
20231024,140900,303484450,25550,25550,25550,25550,17
|
|
20231024,140800,303050100,25600,25600,25600,25550,93
|
|
20231024,140700,300671050,25550,25550,25550,25550,0
|
|
20231024,140600,300671050,25550,25550,25550,25550,17
|
|
20231024,140500,300236700,25550,25550,25550,25550,17
|
|
20231024,140400,299802350,25600,25600,25600,25600,163
|
|
20231024,140300,295629550,25650,25650,25650,25650,17
|
|
20231024,140200,295193500,25600,25600,25600,25600,17
|
|
20231024,140100,294758300,25650,25650,25650,25650,0
|
|
20231024,140000,294758300,25650,25650,25650,25600,160
|
|
20231024,135900,290658300,25650,25600,25650,25600,183
|
|
20231024,135800,285969500,25550,25500,25600,25500,228
|
|
20231024,135700,280142500,25450,25450,25450,25450,17
|
|
20231024,135600,279709850,25450,25450,25450,25450,0
|
|
20231024,135500,279709850,25450,25450,25450,25450,19
|
|
20231024,135400,279226300,25500,25450,25500,25450,18
|
|
20231024,135300,278768150,25450,25450,25450,25450,0
|
|
20231024,135200,278768150,25450,25450,25450,25450,17
|
|
20231024,135100,278335500,25450,25450,25450,25450,17
|
|
20231024,135000,277902850,25450,25450,25450,25450,0
|
|
20231024,134900,277902850,25450,25450,25450,25450,19
|
|
20231024,134800,277419300,25450,25450,25450,25450,18
|
|
20231024,134700,276961200,25450,25450,25450,25450,0
|
|
20231024,134600,276961200,25450,25500,25500,25450,67
|
|
20231024,134500,275253550,25450,25450,25450,25450,20
|
|
20231024,134400,274744550,25500,25500,25500,25500,1
|
|
20231024,134300,274719050,25500,25500,25500,25500,1
|
|
20231024,134200,274693550,25500,25500,25500,25500,0
|
|
20231024,134100,274693550,25500,25500,25500,25500,0
|
|
20231024,134000,274693550,25500,25500,25500,25500,0
|
|
20231024,133900,274693550,25500,25500,25500,25500,0
|
|
20231024,133800,274693550,25500,25500,25500,25500,0
|
|
20231024,133700,274693550,25500,25500,25500,25500,0
|
|
20231024,133600,274693550,25500,25500,25500,25500,1
|
|
20231024,133500,274668050,25500,25500,25500,25500,0
|
|
20231024,133400,274668050,25500,25500,25500,25500,0
|
|
20231024,133300,274668050,25500,25500,25500,25500,0
|
|
20231024,133200,274668050,25500,25500,25500,25500,0
|
|
20231024,133100,274668050,25500,25500,25500,25500,0
|
|
20231024,133000,274668050,25500,25500,25500,25500,2
|
|
20231024,132900,274617050,25500,25500,25500,25500,24
|
|
20231024,132800,274005050,25500,25500,25500,25500,0
|
|
20231024,132700,274005050,25500,25500,25500,25500,5
|
|
20231024,132600,273877550,25500,25500,25500,25500,0
|
|
20231024,132500,273877550,25500,25500,25500,25500,0
|
|
20231024,132400,273877550,25500,25400,25500,25400,342
|
|
20231024,132300,265167250,25450,25450,25450,25450,0
|
|
20231024,132200,265167250,25450,25450,25450,25450,1
|
|
20231024,132100,265141800,25450,25450,25450,25450,30
|
|
20231024,132000,264378300,25450,25450,25450,25450,20
|
|
20231024,131900,263869300,25450,25450,25450,25450,0
|
|
20231024,131800,263869300,25450,25450,25450,25450,0
|
|
20231024,131700,263869300,25450,25450,25450,25450,3
|
|
20231024,131600,263792950,25400,25400,25400,25400,0
|
|
20231024,131500,263792950,25400,25400,25400,25400,0
|
|
20231024,131400,263792950,25400,25400,25400,25400,0
|
|
20231024,131300,263792950,25400,25400,25400,25400,0
|
|
20231024,131200,263792950,25400,25400,25400,25400,0
|
|
20231024,131100,263792950,25400,25450,25450,25400,72
|
|
20231024,131000,261961100,25450,25450,25450,25450,25
|
|
20231024,130900,261324850,25450,25450,25450,25450,0
|
|
20231024,130800,261324850,25450,25450,25450,25450,0
|
|
20231024,130700,261324850,25450,25450,25450,25450,0
|
|
20231024,130600,261324850,25450,25450,25450,25450,0
|
|
20231024,130500,261324850,25450,25450,25450,25450,7
|
|
20231024,130400,261146700,25450,25450,25450,25450,0
|
|
20231024,130300,261146700,25450,25450,25450,25450,0
|
|
20231024,130200,261146700,25450,25450,25450,25450,24
|
|
20231024,130100,260535900,25450,25450,25450,25450,0
|
|
20231024,130000,260535900,25450,25450,25450,25450,7
|
|
20231024,125900,260357750,25450,25450,25450,25450,42
|
|
20231024,125800,259288850,25450,25450,25450,25450,0
|
|
20231024,125700,259288850,25450,25450,25450,25450,27
|
|
20231024,125600,258601700,25400,25400,25400,25400,0
|
|
20231024,125500,258601700,25400,25400,25400,25400,0
|
|
20231024,125400,258601700,25400,25400,25400,25400,0
|
|
20231024,125300,258601700,25400,25400,25400,25400,0
|
|
20231024,125200,258601700,25400,25450,25450,25400,26
|
|
20231024,125100,257940500,25450,25450,25450,25450,0
|
|
20231024,125000,257940500,25450,25450,25450,25450,53
|
|
20231024,124900,256591650,25500,25500,25500,25500,0
|
|
20231024,124800,256591650,25500,25500,25500,25500,0
|
|
20231024,124700,256591650,25500,25500,25500,25500,1
|
|
20231024,124600,256566150,25500,25500,25500,25500,0
|
|
20231024,124500,256566150,25500,25500,25500,25500,5
|
|
20231024,124400,256438650,25500,25500,25500,25500,0
|
|
20231024,124300,256438650,25500,25500,25500,25500,0
|
|
20231024,124200,256438650,25500,25500,25500,25500,0
|
|
20231024,124100,256438650,25500,25500,25500,25500,1
|
|
20231024,124000,256413150,25450,25450,25450,25450,1
|
|
20231024,123900,256387700,25500,25500,25500,25500,0
|
|
20231024,123800,256387700,25500,25500,25500,25500,0
|
|
20231024,123700,256387700,25500,25500,25500,25500,0
|
|
20231024,123600,256387700,25500,25500,25500,25500,1
|
|
20231024,123500,256362200,25450,25450,25450,25450,0
|
|
20231024,123400,256362200,25450,25450,25450,25450,6
|
|
20231024,123300,256209500,25450,25450,25450,25450,5
|
|
20231024,123200,256082250,25500,25500,25500,25500,0
|
|
20231024,123100,256082250,25500,25500,25500,25500,0
|
|
20231024,123000,256082250,25500,25500,25500,25500,0
|
|
20231024,122900,256082250,25500,25500,25500,25500,0
|
|
20231024,122800,256082250,25500,25500,25500,25500,0
|
|
20231024,122700,256082250,25500,25500,25500,25500,0
|
|
20231024,122600,256082250,25500,25500,25500,25500,0
|
|
20231024,122500,256082250,25500,25500,25500,25500,0
|
|
20231024,122400,256082250,25500,25500,25500,25500,0
|
|
20231024,122300,256082250,25500,25500,25500,25500,0
|
|
20231024,122200,256082250,25500,25500,25500,25500,0
|
|
20231024,122100,256082250,25500,25500,25500,25500,0
|
|
20231024,122000,256082250,25500,25500,25500,25500,1
|
|
20231024,121900,256056750,25500,25500,25500,25500,0
|
|
20231024,121800,256056750,25500,25500,25500,25500,0
|
|
20231024,121700,256056750,25500,25500,25500,25500,0
|
|
20231024,121600,256056750,25500,25500,25500,25500,0
|
|
20231024,121500,256056750,25500,25500,25500,25500,0
|
|
20231024,121400,256056750,25500,25500,25500,25500,0
|
|
20231024,121300,256056750,25500,25500,25500,25500,0
|
|
20231024,121200,256056750,25500,25500,25500,25500,0
|
|
20231024,121100,256056750,25500,25500,25500,25500,0
|
|
20231024,121000,256056750,25500,25500,25500,25500,0
|
|
20231024,120900,256056750,25500,25500,25500,25500,0
|
|
20231024,120800,256056750,25500,25500,25500,25500,0
|
|
20231024,120700,256056750,25500,25450,25500,25450,20
|
|
20231024,120600,255547000,25450,25450,25450,25450,0
|
|
20231024,120500,255547000,25450,25450,25450,25450,0
|
|
20231024,120400,255547000,25450,25450,25450,25450,0
|
|
20231024,120300,255547000,25450,25450,25450,25450,1
|
|
20231024,120200,255521550,25450,25450,25450,25450,0
|
|
20231024,120100,255521550,25450,25450,25450,25450,0
|
|
20231024,120000,255521550,25450,25450,25450,25450,1
|
|
20231024,115900,255496100,25400,25400,25400,25400,1
|
|
20231024,115800,255470700,25450,25450,25450,25450,100
|
|
20231024,115700,252925700,25400,25400,25400,25400,18
|
|
20231024,115600,252468500,25400,25400,25400,25400,1
|
|
20231024,115500,252443100,25350,25350,25350,25350,1
|
|
20231024,115400,252417750,25450,25400,25450,25400,30
|
|
20231024,115300,251655650,25350,25400,25400,25350,63
|
|
20231024,115200,250055750,25450,25450,25450,25450,0
|
|
20231024,115100,250055750,25450,25450,25450,25450,1
|
|
20231024,115000,250030300,25400,25400,25400,25400,0
|
|
20231024,114900,250030300,25400,25400,25400,25400,0
|
|
20231024,114800,250030300,25400,25400,25400,25400,9
|
|
20231024,114700,249801700,25450,25450,25450,25450,0
|
|
20231024,114600,249801700,25450,25450,25450,25450,5
|
|
20231024,114500,249674450,25450,25450,25450,25450,0
|
|
20231024,114400,249674450,25450,25450,25450,25450,0
|
|
20231024,114300,249674450,25450,25450,25450,25450,1
|
|
20231024,114200,249649000,25400,25400,25400,25400,28
|
|
20231024,114100,248937800,25400,25400,25400,25400,0
|
|
20231024,114000,248937800,25400,25400,25400,25400,1
|
|
20231024,113900,248912400,25400,25400,25400,25400,0
|
|
20231024,113800,248912400,25400,25400,25400,25400,0
|
|
20231024,113700,248912400,25400,25450,25450,25400,30
|
|
20231024,113600,248150300,25500,25500,25500,25500,0
|
|
20231024,113500,248150300,25500,25500,25500,25500,1
|
|
20231024,113400,248124800,25450,25450,25450,25450,1
|
|
20231024,113300,248099350,25450,25450,25450,25450,0
|
|
20231024,113200,248099350,25450,25450,25450,25450,0
|
|
20231024,113100,248099350,25450,25450,25450,25450,52
|
|
20231024,113000,246775950,25500,25500,25500,25500,0
|
|
20231024,112900,246775950,25500,25500,25500,25500,0
|
|
20231024,112800,246775950,25500,25500,25500,25500,0
|
|
20231024,112700,246775950,25500,25500,25500,25500,1
|
|
20231024,112600,246750450,25500,25500,25500,25500,120
|
|
20231024,112500,243690450,25500,25450,25500,25450,30
|
|
20231024,112400,242925500,25500,25500,25500,25500,0
|
|
20231024,112300,242925500,25500,25400,25500,25400,474
|
|
20231024,112200,230864150,25400,25400,25400,25400,0
|
|
20231024,112100,230864150,25400,25400,25400,25400,0
|
|
20231024,112000,230864150,25400,25400,25400,25400,2
|
|
20231024,111900,230813350,25400,25400,25400,25400,0
|
|
20231024,111800,230813350,25400,25400,25400,25400,0
|
|
20231024,111700,230813350,25400,25400,25400,25400,0
|
|
20231024,111600,230813350,25400,25400,25400,25400,2
|
|
20231024,111500,230762550,25400,25400,25400,25400,1
|
|
20231024,111400,230737150,25400,25400,25400,25400,10
|
|
20231024,111300,230483150,25400,25400,25400,25400,0
|
|
20231024,111200,230483150,25400,25300,25400,25300,443
|
|
20231024,111100,219274950,25300,25300,25300,25300,0
|
|
20231024,111000,219274950,25300,25300,25300,25300,1
|
|
20231024,110900,219249650,25300,25300,25300,25300,3
|
|
20231024,110800,219173750,25250,25250,25250,25250,35
|
|
20231024,110700,218290000,25300,25300,25300,25300,1
|
|
20231024,110600,218264700,25300,25300,25300,25300,0
|
|
20231024,110500,218264700,25300,25300,25300,25300,5
|
|
20231024,110400,218138200,25300,25300,25300,25300,0
|
|
20231024,110300,218138200,25300,25300,25300,25300,0
|
|
20231024,110200,218138200,25300,25300,25300,25300,0
|
|
20231024,110100,218138200,25300,25300,25300,25300,0
|
|
20231024,110000,218138200,25300,25300,25300,25300,4
|
|
20231024,105900,218037000,25250,25250,25250,25250,0
|
|
20231024,105800,218037000,25250,25300,25300,25250,58
|
|
20231024,105700,216572450,25300,25300,25300,25300,1
|
|
20231024,105600,216547150,25300,25300,25300,25300,5
|
|
20231024,105500,216420650,25300,25300,25300,25300,5
|
|
20231024,105400,216294150,25300,25300,25300,25300,0
|
|
20231024,105300,216294150,25300,25300,25300,25300,0
|
|
20231024,105200,216294150,25300,25300,25300,25300,0
|
|
20231024,105100,216294150,25300,25300,25300,25300,2
|
|
20231024,105000,216243550,25300,25300,25300,25300,0
|
|
20231024,104900,216243550,25300,25300,25300,25300,0
|
|
20231024,104800,216243550,25300,25300,25300,25300,0
|
|
20231024,104700,216243550,25300,25300,25300,25300,200
|
|
20231024,104600,211183550,25200,25200,25200,25200,0
|
|
20231024,104500,211183550,25200,25300,25300,25200,47
|
|
20231024,104400,209995150,25300,25300,25300,25300,2
|
|
20231024,104300,209944550,25200,25250,25250,25200,4
|
|
20231024,104200,209843700,25200,25200,25200,25200,0
|
|
20231024,104100,209843700,25200,25250,25250,25200,3
|
|
20231024,104000,209768050,25200,25200,25200,25200,0
|
|
20231024,103900,209768050,25200,25200,25200,25200,30
|
|
20231024,103800,209012050,25200,25200,25200,25200,33
|
|
20231024,103700,208180450,25200,25200,25200,25200,0
|
|
20231024,103600,208180450,25200,25200,25200,25200,5
|
|
20231024,103500,208054450,25200,25200,25200,25200,10
|
|
20231024,103400,207802450,25200,25300,25300,25200,207
|
|
20231024,103300,202585450,25300,25300,25300,25300,0
|
|
20231024,103200,202585450,25300,25300,25300,25300,0
|
|
20231024,103100,202585450,25300,25300,25300,25300,0
|
|
20231024,103000,202585450,25300,25300,25300,25300,8
|
|
20231024,102900,202383050,25250,25250,25250,25250,6
|
|
20231024,102800,202231550,25200,25200,25200,25200,1
|
|
20231024,102700,202206350,25250,25250,25250,25250,28
|
|
20231024,102600,201499350,25250,25250,25250,25250,42
|
|
20231024,102500,200438850,25250,25200,25250,25200,101
|
|
20231024,102400,197893300,25250,25300,25300,25250,290
|
|
20231024,102300,190561250,25250,25250,25250,25250,103
|
|
20231024,102200,187960500,25250,25250,25250,25250,127
|
|
20231024,102100,184753750,25250,25250,25250,25250,0
|
|
20231024,102000,184753750,25250,25250,25250,25250,0
|
|
20231024,101900,184753750,25250,25250,25250,25250,0
|
|
20231024,101800,184753750,25250,25300,25300,25250,194
|
|
20231024,101700,179845650,25300,25300,25300,25300,0
|
|
20231024,101600,179845650,25300,25300,25300,25300,0
|
|
20231024,101500,179845650,25300,25300,25300,25300,0
|
|
20231024,101400,179845650,25300,25300,25300,25300,44
|
|
20231024,101300,178732450,25300,25350,25350,25300,412
|
|
20231024,101200,168294400,25350,25350,25350,25350,11
|
|
20231024,101100,168015550,25350,25350,25350,25350,0
|
|
20231024,101000,168015550,25350,25350,25350,25350,0
|
|
20231024,100900,168015550,25350,25350,25350,25350,0
|
|
20231024,100800,168015550,25350,25350,25350,25350,0
|
|
20231024,100700,168015550,25350,25350,25350,25350,0
|
|
20231024,100600,168015550,25350,25350,25350,25350,0
|
|
20231024,100500,168015550,25350,25400,25450,25350,308
|
|
20231024,100400,160192300,25400,25400,25400,25400,0
|
|
20231024,100300,160192300,25400,25400,25400,25400,0
|
|
20231024,100200,160192300,25400,25400,25400,25400,132
|
|
20231024,100100,156839500,25400,25400,25400,25400,1
|
|
20231024,100000,156814100,25350,25400,25400,25350,641
|
|
20231024,095900,140533100,25400,25400,25400,25400,0
|
|
20231024,095800,140533100,25400,25400,25400,25400,21
|
|
20231024,095700,139999700,25450,25450,25450,25450,20
|
|
20231024,095600,139490700,25450,25450,25450,25450,11
|
|
20231024,095500,139210750,25400,25400,25400,25400,0
|
|
20231024,095400,139210750,25400,25400,25400,25400,0
|
|
20231024,095300,139210750,25400,25400,25400,25400,0
|
|
20231024,095200,139210750,25400,25400,25400,25400,0
|
|
20231024,095100,139210750,25400,25450,25450,25400,260
|
|
20231024,095000,132594000,25500,25500,25500,25500,0
|
|
20231024,094900,132594000,25500,25500,25500,25500,0
|
|
20231024,094800,132594000,25500,25450,25500,25450,57
|
|
20231024,094700,131143000,25450,25500,25500,25450,106
|
|
20231024,094600,128442100,25500,25500,25500,25500,6
|
|
20231024,094500,128289100,25500,25500,25500,25500,15
|
|
20231024,094400,127906600,25500,25500,25500,25500,0
|
|
20231024,094300,127906600,25500,25550,25550,25450,1356
|
|
20231024,094200,93302000,25550,25550,25550,25550,0
|
|
20231024,094100,93302000,25550,25600,25600,25550,551
|
|
20231024,094000,79197150,25650,25700,25700,25600,751
|
|
20231024,093900,59918050,25750,25750,25750,25750,0
|
|
20231024,093800,59918050,25750,25750,25750,25750,6
|
|
20231024,093700,59763550,25700,25750,25750,25700,8
|
|
20231024,093600,59557900,25700,25700,25700,25700,0
|
|
20231024,093500,59557900,25700,25750,25750,25700,332
|
|
20231024,093400,51009400,25800,25800,25800,25800,2
|
|
20231024,093300,50957800,25800,25800,25800,25800,64
|
|
20231024,093200,49306600,25750,25800,25800,25750,34
|
|
20231024,093100,48431050,25800,25800,25800,25800,2
|
|
20231024,093000,48379450,25750,25750,25750,25750,24
|
|
20231024,092900,47761450,25750,25700,25750,25650,156
|
|
20231024,092800,43750300,25650,25650,25650,25650,0
|
|
20231024,092700,43750300,25650,25650,25650,25650,57
|
|
20231024,092600,42288250,25600,25600,25600,25600,54
|
|
20231024,092500,40905850,25550,25600,25600,25550,412
|
|
20231024,092400,30376950,25600,25600,25600,25600,0
|
|
20231024,092300,30376950,25600,25600,25600,25600,0
|
|
20231024,092200,30376950,25600,25600,25600,25600,66
|
|
20231024,092100,28687350,25550,25600,25600,25550,7
|
|
20231024,092000,28508250,25550,25550,25550,25550,0
|
|
20231024,091900,28508250,25550,25550,25550,25550,60
|
|
20231024,091800,26975250,25550,25650,25650,25550,739
|
|
20231024,091700,8060700,25650,25700,25700,25650,81
|
|
20231024,091600,5979550,25750,25750,25750,25750,0
|
|
20231024,091500,5979550,25750,25750,25750,25750,0
|
|
20231024,091400,5979550,25750,25750,25750,25750,2
|
|
20231024,091300,5928050,25800,25800,25800,25800,0
|
|
20231024,091200,5928050,25800,25800,25800,25800,1
|
|
20231024,091100,5902250,25750,25750,25750,25750,69
|
|
20231024,091000,4125500,25700,25700,25700,25700,4
|
|
20231024,090900,4022700,25700,25700,25700,25700,4
|
|
20231024,090800,3919900,25650,25650,25650,25650,0
|
|
20231024,090700,3919900,25650,25650,25650,25650,0
|
|
20231024,090600,3919900,25650,25650,25650,25650,22
|
|
20231024,090500,3355600,25650,25650,25650,25650,20
|
|
20231024,090400,2842600,25650,25650,25650,25650,20
|
|
20231024,090300,2329600,25600,25600,25600,25600,0
|
|
20231024,090200,2329600,25600,25600,25600,25600,12
|
|
20231024,090100,2022400,25600,25600,25600,25600,0
|
|
20231024,090000,2022400,25600,25600,25600,25600,79
|