650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194700,538970200,29400,29400,29400,29400,428
|
|
20231024,194600,538970200,29400,29400,29400,29400,0
|
|
20231024,194500,538970200,29400,29400,29400,29400,0
|
|
20231024,194400,538970200,29400,29400,29400,29400,0
|
|
20231024,194300,538970200,29400,29400,29400,29400,0
|
|
20231024,194200,538970200,29400,29400,29400,29400,0
|
|
20231024,194100,538970200,29400,29400,29400,29400,0
|
|
20231024,194000,538970200,29400,29400,29400,29400,0
|
|
20231024,193900,538970200,29400,29400,29400,29400,0
|
|
20231024,193800,538970200,29400,29400,29400,29400,0
|
|
20231024,193700,538970200,29400,29400,29400,29400,0
|
|
20231024,193600,538970200,29400,29400,29400,29400,0
|
|
20231024,193500,538970200,29400,29400,29400,29400,0
|
|
20231024,193400,538970200,29400,29400,29400,29400,0
|
|
20231024,193300,538970200,29400,29400,29400,29400,0
|
|
20231024,193200,538970200,29400,29400,29400,29400,0
|
|
20231024,193100,538970200,29400,29400,29400,29400,0
|
|
20231024,193000,538970200,29400,29400,29400,29400,0
|
|
20231024,192900,538970200,29400,29400,29400,29400,0
|
|
20231024,192800,538970200,29400,29400,29400,29400,0
|
|
20231024,192700,538970200,29400,29400,29400,29400,0
|
|
20231024,192600,538970200,29400,29400,29400,29400,0
|
|
20231024,192500,538970200,29400,29400,29400,29400,0
|
|
20231024,192400,538970200,29400,29400,29400,29400,0
|
|
20231024,192300,538970200,29400,29400,29400,29400,0
|
|
20231024,192200,538970200,29400,29400,29400,29400,0
|
|
20231024,192100,538970200,29400,29400,29400,29400,0
|
|
20231024,192000,538970200,29400,29400,29400,29400,0
|
|
20231024,191900,538970200,29400,29400,29400,29400,0
|
|
20231024,191800,538970200,29400,29400,29400,29400,0
|
|
20231024,191700,538970200,29400,29400,29400,29400,428
|
|
20231024,191600,538970200,29400,29400,29400,29400,0
|
|
20231024,191500,538970200,29400,29400,29400,29400,0
|
|
20231024,191400,538970200,29400,29400,29400,29400,0
|
|
20231024,191300,538970200,29400,29400,29400,29400,0
|
|
20231024,191200,538970200,29400,29400,29400,29400,0
|
|
20231024,191100,538970200,29400,29400,29400,29400,0
|
|
20231024,191000,538970200,29400,29400,29400,29400,0
|
|
20231024,190900,538970200,29400,29400,29400,29400,0
|
|
20231024,190800,538970200,29400,29400,29400,29400,0
|
|
20231024,190700,538970200,29400,29400,29400,29400,0
|
|
20231024,190600,538970200,29400,29400,29400,29400,0
|
|
20231024,190500,538970200,29400,29400,29400,29400,0
|
|
20231024,190400,538970200,29400,29400,29400,29400,0
|
|
20231024,190300,538970200,29400,29400,29400,29400,0
|
|
20231024,190200,538970200,29400,29400,29400,29400,0
|
|
20231024,190100,538970200,29400,29400,29400,29400,0
|
|
20231024,190000,538970200,29400,29400,29400,29400,0
|
|
20231024,185900,538970200,29400,29400,29400,29400,0
|
|
20231024,185800,538970200,29400,29400,29400,29400,0
|
|
20231024,185700,538970200,29400,29400,29400,29400,0
|
|
20231024,185600,538970200,29400,29400,29400,29400,0
|
|
20231024,185500,538970200,29400,29400,29400,29400,0
|
|
20231024,185400,538970200,29400,29400,29400,29400,0
|
|
20231024,185300,538970200,29400,29400,29400,29400,0
|
|
20231024,185200,538970200,29400,29400,29400,29400,0
|
|
20231024,185100,538970200,29400,29400,29400,29400,0
|
|
20231024,185000,538970200,29400,29400,29400,29400,0
|
|
20231024,184900,538970200,29400,29400,29400,29400,0
|
|
20231024,184800,538970200,29400,29400,29400,29400,0
|
|
20231024,184700,538970200,29400,29400,29400,29400,428
|
|
20231024,184600,538970200,29400,29400,29400,29400,0
|
|
20231024,184500,538970200,29400,29400,29400,29400,0
|
|
20231024,184400,538970200,29400,29400,29400,29400,0
|
|
20231024,184300,538970200,29400,29400,29400,29400,0
|
|
20231024,184200,538970200,29400,29400,29400,29400,0
|
|
20231024,184100,538970200,29400,29400,29400,29400,0
|
|
20231024,184000,538970200,29400,29400,29400,29400,0
|
|
20231024,183900,538970200,29400,29400,29400,29400,0
|
|
20231024,183800,538970200,29400,29400,29400,29400,0
|
|
20231024,183700,538970200,29400,29400,29400,29400,0
|
|
20231024,183600,538970200,29400,29400,29400,29400,0
|
|
20231024,183500,538970200,29400,29400,29400,29400,0
|
|
20231024,183400,538970200,29400,29400,29400,29400,0
|
|
20231024,183300,538970200,29400,29400,29400,29400,0
|
|
20231024,183200,538970200,29400,29400,29400,29400,0
|
|
20231024,183100,538970200,29400,29400,29400,29400,0
|
|
20231024,183000,538970200,29400,29400,29400,29400,0
|
|
20231024,182900,538970200,29400,29400,29400,29400,0
|
|
20231024,182800,538970200,29400,29400,29400,29400,0
|
|
20231024,182700,538970200,29400,29400,29400,29400,0
|
|
20231024,182600,538970200,29400,29400,29400,29400,0
|
|
20231024,182500,538970200,29400,29400,29400,29400,0
|
|
20231024,182400,538970200,29400,29400,29400,29400,0
|
|
20231024,182300,538970200,29400,29400,29400,29400,0
|
|
20231024,182200,538970200,29400,29400,29400,29400,0
|
|
20231024,182100,538970200,29400,29400,29400,29400,0
|
|
20231024,182000,538970200,29400,29400,29400,29400,0
|
|
20231024,181900,538970200,29400,29400,29400,29400,0
|
|
20231024,181800,538970200,29400,29400,29400,29400,0
|
|
20231024,181700,538970200,29400,29400,29400,29400,428
|
|
20231024,181600,538970200,29400,29400,29400,29400,0
|
|
20231024,181500,538970200,29400,29400,29400,29400,0
|
|
20231024,181400,538970200,29400,29400,29400,29400,0
|
|
20231024,181300,538970200,29400,29400,29400,29400,0
|
|
20231024,181200,538970200,29400,29400,29400,29400,0
|
|
20231024,181100,538970200,29400,29400,29400,29400,0
|
|
20231024,181000,538970200,29400,29400,29400,29400,0
|
|
20231024,180900,538970200,29400,29400,29400,29400,0
|
|
20231024,180800,538970200,29400,29400,29400,29400,0
|
|
20231024,180700,538970200,29400,29400,29400,29400,0
|
|
20231024,180600,538970200,29400,29400,29400,29400,0
|
|
20231024,180500,538970200,29400,29400,29400,29400,0
|
|
20231024,180400,538970200,29400,29400,29400,29400,0
|
|
20231024,180300,538970200,29400,29400,29400,29400,0
|
|
20231024,180200,538970200,29400,29400,29400,29400,0
|
|
20231024,180100,538970200,29400,29400,29400,29400,0
|
|
20231024,180000,538970200,29400,29400,29400,29400,0
|
|
20231024,175900,538970200,29400,29400,29400,29400,0
|
|
20231024,175800,538970200,29400,29400,29400,29400,0
|
|
20231024,175700,538970200,29400,29400,29400,29400,0
|
|
20231024,175600,538970200,29400,29400,29400,29400,0
|
|
20231024,175500,538970200,29400,29400,29400,29400,0
|
|
20231024,175400,538970200,29400,29400,29400,29400,0
|
|
20231024,175300,538970200,29400,29400,29400,29400,0
|
|
20231024,175200,538970200,29400,29400,29400,29400,0
|
|
20231024,175100,538970200,29400,29400,29400,29400,0
|
|
20231024,175000,538970200,29400,29400,29400,29400,0
|
|
20231024,174900,538970200,29400,29400,29400,29400,0
|
|
20231024,174800,538970200,29400,29400,29400,29400,0
|
|
20231024,174700,538970200,29400,29400,29400,29400,428
|
|
20231024,174600,538970200,29400,29400,29400,29400,0
|
|
20231024,174500,538970200,29400,29400,29400,29400,0
|
|
20231024,174400,538970200,29400,29400,29400,29400,0
|
|
20231024,174300,538970200,29400,29400,29400,29400,0
|
|
20231024,174200,538970200,29400,29400,29400,29400,0
|
|
20231024,174100,538970200,29400,29400,29400,29400,0
|
|
20231024,174000,538970200,29400,29400,29400,29400,0
|
|
20231024,173900,538970200,29400,29400,29400,29400,0
|
|
20231024,173800,538970200,29400,29400,29400,29400,0
|
|
20231024,173700,538970200,29400,29400,29400,29400,0
|
|
20231024,173600,538970200,29400,29400,29400,29400,0
|
|
20231024,173500,538970200,29400,29400,29400,29400,0
|
|
20231024,173400,538970200,29400,29400,29400,29400,0
|
|
20231024,173300,538970200,29400,29400,29400,29400,0
|
|
20231024,173200,538970200,29400,29400,29400,29400,0
|
|
20231024,173100,538970200,29400,29400,29400,29400,0
|
|
20231024,173000,538970200,29400,29400,29400,29400,0
|
|
20231024,172900,538970200,29400,29400,29400,29400,0
|
|
20231024,172800,538970200,29400,29400,29400,29400,0
|
|
20231024,172700,538970200,29400,29400,29400,29400,0
|
|
20231024,172600,538970200,29400,29400,29400,29400,0
|
|
20231024,172500,538970200,29400,29400,29400,29400,0
|
|
20231024,172400,538970200,29400,29400,29400,29400,0
|
|
20231024,172300,538970200,29400,29400,29400,29400,0
|
|
20231024,172200,538970200,29400,29400,29400,29400,0
|
|
20231024,172100,538970200,29400,29400,29400,29400,0
|
|
20231024,172000,538970200,29400,29400,29400,29400,0
|
|
20231024,171900,538970200,29400,29400,29400,29400,0
|
|
20231024,171800,538970200,29400,29400,29400,29400,0
|
|
20231024,171700,538970200,29400,29400,29400,29400,428
|
|
20231024,171600,538970200,29400,29400,29400,29400,0
|
|
20231024,171500,538970200,29400,29400,29400,29400,0
|
|
20231024,171400,538970200,29400,29400,29400,29400,0
|
|
20231024,171300,538970200,29400,29400,29400,29400,0
|
|
20231024,171200,538970200,29400,29400,29400,29400,0
|
|
20231024,171100,538970200,29400,29400,29400,29400,0
|
|
20231024,171000,538970200,29400,29400,29400,29400,0
|
|
20231024,170900,538970200,29400,29400,29400,29400,0
|
|
20231024,170800,538970200,29400,29400,29400,29400,0
|
|
20231024,170700,538970200,29400,29400,29400,29400,0
|
|
20231024,170600,538970200,29400,29400,29400,29400,0
|
|
20231024,170500,538970200,29400,29400,29400,29400,0
|
|
20231024,170400,538970200,29400,29400,29400,29400,0
|
|
20231024,170300,538970200,29400,29400,29400,29400,0
|
|
20231024,170200,538970200,29400,29400,29400,29400,0
|
|
20231024,170100,538970200,29400,29400,29400,29400,0
|
|
20231024,170000,538970200,29400,29400,29400,29400,0
|
|
20231024,165900,538970200,29400,29400,29400,29400,0
|
|
20231024,165800,538970200,29400,29400,29400,29400,0
|
|
20231024,165700,538970200,29400,29400,29400,29400,0
|
|
20231024,165600,538970200,29400,29400,29400,29400,0
|
|
20231024,165500,538970200,29400,29400,29400,29400,0
|
|
20231024,165400,538970200,29400,29400,29400,29400,0
|
|
20231024,165300,538970200,29400,29400,29400,29400,0
|
|
20231024,165200,538970200,29400,29400,29400,29400,0
|
|
20231024,165100,538970200,29400,29400,29400,29400,0
|
|
20231024,165000,538970200,29400,29400,29400,29400,0
|
|
20231024,164900,538970200,29400,29400,29400,29400,0
|
|
20231024,164800,538970200,29400,29400,29400,29400,0
|
|
20231024,164700,538970200,29400,29400,29400,29400,428
|
|
20231024,164600,538970200,29400,29400,29400,29400,0
|
|
20231024,164500,538970200,29400,29400,29400,29400,0
|
|
20231024,164400,538970200,29400,29400,29400,29400,0
|
|
20231024,164300,538970200,29400,29400,29400,29400,0
|
|
20231024,164200,538970200,29400,29400,29400,29400,0
|
|
20231024,164100,538970200,29400,29400,29400,29400,0
|
|
20231024,164000,538970200,29400,29400,29400,29400,0
|
|
20231024,163900,538970200,29400,29400,29400,29400,0
|
|
20231024,163800,538970200,29400,29400,29400,29400,0
|
|
20231024,163700,538970200,29400,29400,29400,29400,0
|
|
20231024,163600,538970200,29400,29400,29400,29400,0
|
|
20231024,163500,538970200,29400,29400,29400,29400,0
|
|
20231024,163400,538970200,29400,29400,29400,29400,0
|
|
20231024,163300,538970200,29400,29400,29400,29400,0
|
|
20231024,163200,538970200,29400,29400,29400,29400,0
|
|
20231024,163100,538970200,29400,29400,29400,29400,0
|
|
20231024,163000,538970200,29400,29400,29400,29400,0
|
|
20231024,162900,538970200,29400,29400,29400,29400,0
|
|
20231024,162800,538970200,29400,29400,29400,29400,0
|
|
20231024,162700,538970200,29400,29400,29400,29400,0
|
|
20231024,162600,538970200,29400,29400,29400,29400,0
|
|
20231024,162500,538970200,29400,29400,29400,29400,0
|
|
20231024,162400,538970200,29400,29400,29400,29400,0
|
|
20231024,162300,538970200,29400,29400,29400,29400,0
|
|
20231024,162200,538970200,29400,29400,29400,29400,0
|
|
20231024,162100,538970200,29400,29400,29400,29400,0
|
|
20231024,162000,538970200,29400,29400,29400,29400,0
|
|
20231024,161900,538970200,29400,29400,29400,29400,0
|
|
20231024,161800,538970200,29400,29400,29400,29400,0
|
|
20231024,161700,538970200,29400,29400,29400,29400,428
|
|
20231024,161600,538970200,29400,29400,29400,29400,0
|
|
20231024,161500,538970200,29400,29400,29400,29400,0
|
|
20231024,161400,538970200,29400,29400,29400,29400,0
|
|
20231024,161300,538970200,29400,29400,29400,29400,0
|
|
20231024,161200,538970200,29400,29400,29400,29400,0
|
|
20231024,161100,538970200,29400,29400,29400,29400,0
|
|
20231024,161000,538970200,29400,29400,29400,29400,0
|
|
20231024,160900,538970200,29400,29400,29400,29400,0
|
|
20231024,160800,538970200,29400,29400,29400,29400,0
|
|
20231024,160700,538970200,29400,29400,29400,29400,0
|
|
20231024,160600,538970200,29400,29400,29400,29400,0
|
|
20231024,160500,538970200,29400,29400,29400,29400,0
|
|
20231024,160400,538970200,29400,29400,29400,29400,0
|
|
20231024,160300,538970200,29400,29400,29400,29400,0
|
|
20231024,160200,538970200,29400,29400,29400,29400,0
|
|
20231024,160100,538970200,29400,29400,29400,29400,0
|
|
20231024,160000,538970200,29400,29400,29400,29400,0
|
|
20231024,155900,538970200,29400,29400,29400,29400,0
|
|
20231024,155800,538970200,29400,29400,29400,29400,0
|
|
20231024,155700,538970200,29400,29400,29400,29400,0
|
|
20231024,155600,538970200,29400,29400,29400,29400,0
|
|
20231024,155500,538970200,29400,29400,29400,29400,0
|
|
20231024,155400,538970200,29400,29400,29400,29400,0
|
|
20231024,155300,538970200,29400,29400,29400,29400,0
|
|
20231024,155200,538970200,29400,29400,29400,29400,0
|
|
20231024,155100,538970200,29400,29400,29400,29400,0
|
|
20231024,155000,538970200,29400,29400,29400,29400,0
|
|
20231024,154900,538970200,29400,29400,29400,29400,0
|
|
20231024,154800,538970200,29400,29400,29400,29400,0
|
|
20231024,154700,538970200,29400,29400,29400,29400,428
|
|
20231024,154600,538970200,29400,29400,29400,29400,0
|
|
20231024,154500,538970200,29400,29400,29400,29400,0
|
|
20231024,154400,538970200,29400,29400,29400,29400,0
|
|
20231024,154300,538970200,29400,29400,29400,29400,0
|
|
20231024,154200,538970200,29400,29400,29400,29400,0
|
|
20231024,154100,538970200,29400,29400,29400,29400,0
|
|
20231024,154000,538970200,29400,29400,29400,29400,0
|
|
20231024,153900,538970200,29400,29400,29400,29400,0
|
|
20231024,153800,538970200,29400,29400,29400,29400,0
|
|
20231024,153700,538970200,29400,29400,29400,29400,0
|
|
20231024,153600,538970200,29400,29400,29400,29400,0
|
|
20231024,153500,538970200,29400,29400,29400,29400,0
|
|
20231024,153400,538970200,29400,29400,29400,29400,0
|
|
20231024,153300,538970200,29400,29400,29400,29400,0
|
|
20231024,153200,538970200,29400,29400,29400,29400,0
|
|
20231024,153100,538970200,29400,29400,29400,29400,0
|
|
20231024,153000,538970200,29400,29400,29400,29400,428
|
|
20231024,152900,526387000,28900,28900,28900,28900,0
|
|
20231024,152800,526387000,28900,28900,28900,28900,0
|
|
20231024,152700,526387000,28900,28900,28900,28900,0
|
|
20231024,152600,526387000,28900,28900,28900,28900,0
|
|
20231024,152500,526387000,28900,28900,28900,28900,0
|
|
20231024,152400,526387000,28900,28900,28900,28900,0
|
|
20231024,152300,526387000,28900,28900,28900,28900,0
|
|
20231024,152200,526387000,28900,28900,28900,28900,0
|
|
20231024,152100,526387000,28900,28900,28900,28900,0
|
|
20231024,152000,526387000,28900,28900,28900,28900,0
|
|
20231024,151900,526387000,28900,28850,28900,28800,73
|
|
20231024,151800,524283000,28900,29050,29050,28900,6
|
|
20231024,151700,524109350,29100,29100,29100,28900,132
|
|
20231024,151600,520288900,29100,28950,29100,28950,28
|
|
20231024,151500,519477800,29000,29050,29100,29000,61
|
|
20231024,151400,517705800,29050,29050,29050,29050,2
|
|
20231024,151300,517647700,28900,28900,28900,28900,126
|
|
20231024,151200,514006300,28900,28850,28900,28800,162
|
|
20231024,151100,509333650,28900,28950,28950,28900,36
|
|
20231024,151000,508291700,28850,28850,28850,28850,16
|
|
20231024,150900,507830100,28850,28950,28950,28850,103
|
|
20231024,150800,504853200,28900,28900,28900,28900,0
|
|
20231024,150700,504853200,28900,28900,28950,28900,52
|
|
20231024,150600,503349950,28800,28900,28900,28800,103
|
|
20231024,150500,500379700,28950,28950,28950,28950,0
|
|
20231024,150400,500379700,28950,28950,28950,28950,20
|
|
20231024,150300,499800700,28950,28850,28950,28850,217
|
|
20231024,150200,493536200,28900,28900,28900,28900,5
|
|
20231024,150100,493391700,28850,28850,28850,28850,6
|
|
20231024,150000,493218600,28900,28900,28900,28900,104
|
|
20231024,145900,490213000,28850,28900,28900,28850,102
|
|
20231024,145800,487269200,28950,28950,28950,28950,26
|
|
20231024,145700,486516500,28950,28950,28950,28950,1
|
|
20231024,145600,486487550,28900,28900,28900,28900,114
|
|
20231024,145500,483192950,29000,28950,29000,28950,26
|
|
20231024,145400,482439750,28950,28950,28950,28950,0
|
|
20231024,145300,482439750,28950,28950,28950,28900,97
|
|
20231024,145200,479635850,28950,28950,28950,28950,27
|
|
20231024,145100,478854200,29000,29000,29000,29000,0
|
|
20231024,145000,478854200,29000,28950,29000,28900,104
|
|
20231024,144900,475848250,29000,28900,29000,28900,41
|
|
20231024,144800,474660850,28900,28900,28900,28900,0
|
|
20231024,144700,474660850,28900,29000,29000,28900,105
|
|
20231024,144600,471620550,29000,29000,29000,29000,1
|
|
20231024,144500,471591550,29000,29000,29000,29000,0
|
|
20231024,144400,471591550,29000,29000,29000,29000,25
|
|
20231024,144300,470866550,28900,28950,28950,28900,103
|
|
20231024,144200,467885300,29050,29050,29050,29050,1
|
|
20231024,144100,467856250,29050,29000,29050,29000,25
|
|
20231024,144000,467130950,28950,28950,28950,28950,98
|
|
20231024,143900,464293850,28950,29000,29000,28950,21
|
|
20231024,143800,463685850,29000,29000,29000,29000,25
|
|
20231024,143700,462960850,28900,28950,28950,28900,16
|
|
20231024,143600,462497950,28900,29000,29000,28900,97
|
|
20231024,143500,459691400,29000,29000,29000,29000,25
|
|
20231024,143400,458966400,28900,28900,28900,28900,16
|
|
20231024,143300,458504000,28900,29000,29000,28900,117
|
|
20231024,143200,455120200,29000,29000,29000,29000,0
|
|
20231024,143100,455120200,29000,29000,29000,29000,96
|
|
20231024,143000,452336200,29100,29000,29100,29000,141
|
|
20231024,142900,448245150,28900,28900,28900,28900,0
|
|
20231024,142800,448245150,28900,28900,28900,28900,16
|
|
20231024,142700,447782750,28850,28850,28850,28850,90
|
|
20231024,142600,445186250,28950,28950,28950,28950,0
|
|
20231024,142500,445186250,28950,28950,28950,28950,50
|
|
20231024,142400,443738750,28900,28950,28950,28900,90
|
|
20231024,142300,441137700,29050,29050,29050,29050,0
|
|
20231024,142200,441137700,29050,29050,29050,29050,32
|
|
20231024,142100,440208100,29000,29000,29000,29000,0
|
|
20231024,142000,440208100,29000,29000,29000,29000,114
|
|
20231024,141900,436902100,29000,29050,29050,29000,109
|
|
20231024,141800,433737950,29050,29100,29100,29000,91
|
|
20231024,141700,431094750,29200,29200,29200,29200,0
|
|
20231024,141600,431094750,29200,29200,29250,29150,267
|
|
20231024,141500,423304000,29200,29000,29300,29000,230
|
|
20231024,141400,416594800,29000,28900,29000,28900,457
|
|
20231024,141300,403380600,28900,28800,28900,28800,230
|
|
20231024,141200,396744750,28850,28850,28850,28850,10
|
|
20231024,141100,396456250,28850,28850,28850,28850,25
|
|
20231024,141000,395735000,28800,28800,28800,28800,27
|
|
20231024,140900,394957400,28850,28850,28850,28850,0
|
|
20231024,140800,394957400,28850,28850,28850,28850,26
|
|
20231024,140700,394207300,28850,28850,28850,28850,0
|
|
20231024,140600,394207300,28850,28850,28850,28850,1
|
|
20231024,140500,394178450,28850,28850,28850,28850,25
|
|
20231024,140400,393457200,28800,28800,28800,28800,16
|
|
20231024,140300,392996400,28800,28800,28800,28800,93
|
|
20231024,140200,390318000,28850,28850,28850,28850,31
|
|
20231024,140100,389423650,28850,28850,28850,28850,0
|
|
20231024,140000,389423650,28850,28850,28850,28850,63
|
|
20231024,135900,387606100,28800,28800,28800,28800,107
|
|
20231024,135800,384524500,28800,28800,28800,28800,5
|
|
20231024,135700,384380500,28800,28800,28800,28800,150
|
|
20231024,135600,380060500,28800,28800,28800,28800,10
|
|
20231024,135500,379772500,28800,28800,28800,28800,48
|
|
20231024,135400,378390100,28800,28750,28800,28750,25
|
|
20231024,135300,377670900,28800,28800,28800,28800,0
|
|
20231024,135200,377670900,28800,28800,28800,28800,1
|
|
20231024,135100,377642100,28800,28800,28800,28800,26
|
|
20231024,135000,376893300,28800,28800,28800,28800,6
|
|
20231024,134900,376720500,28750,28750,28800,28750,41
|
|
20231024,134800,375541300,28800,28800,28800,28800,0
|
|
20231024,134700,375541300,28800,28800,28800,28800,0
|
|
20231024,134600,375541300,28800,28800,28800,28800,25
|
|
20231024,134500,374821300,28750,28750,28750,28750,1
|
|
20231024,134400,374792550,28750,28800,28800,28750,215
|
|
20231024,134300,368611200,28850,28850,28850,28850,25
|
|
20231024,134200,367889950,28850,28850,28850,28850,0
|
|
20231024,134100,367889950,28850,28850,28850,28850,1
|
|
20231024,134000,367861100,28850,28850,28850,28850,26
|
|
20231024,133900,367111000,28850,28850,28850,28850,0
|
|
20231024,133800,367111000,28850,28850,28850,28850,33
|
|
20231024,133700,366158950,28800,28900,28900,28800,352
|
|
20231024,133600,356018500,28900,28900,28900,28900,0
|
|
20231024,133500,356018500,28900,28900,28900,28900,25
|
|
20231024,133400,355296000,28900,28900,28900,28900,0
|
|
20231024,133300,355296000,28900,28900,28900,28900,11
|
|
20231024,133200,354978100,28900,28850,28900,28850,41
|
|
20231024,133100,353794000,28800,28800,28800,28800,0
|
|
20231024,133000,353794000,28800,28800,28800,28800,0
|
|
20231024,132900,353794000,28800,28800,28800,28800,16
|
|
20231024,132800,353333200,28800,28800,28800,28800,145
|
|
20231024,132700,349157200,28750,28750,28750,28750,25
|
|
20231024,132600,348438450,28750,28750,28750,28750,1
|
|
20231024,132500,348409700,28800,28800,28800,28800,0
|
|
20231024,132400,348409700,28800,28800,28800,28800,37
|
|
20231024,132300,347344100,28800,28800,28800,28800,5
|
|
20231024,132200,347200100,28800,28800,28800,28800,1
|
|
20231024,132100,347171300,28800,28800,28800,28800,26
|
|
20231024,132000,346422500,28800,28800,28800,28800,0
|
|
20231024,131900,346422500,28800,28800,28800,28800,0
|
|
20231024,131800,346422500,28800,28800,28800,28800,31
|
|
20231024,131700,345529700,28800,28800,28800,28800,1
|
|
20231024,131600,345500900,28750,28750,28750,28750,101
|
|
20231024,131500,342597150,28700,28700,28700,28700,0
|
|
20231024,131400,342597150,28700,28650,28700,28650,169
|
|
20231024,131300,337747650,28700,28700,28700,28700,25
|
|
20231024,131200,337030150,28650,28650,28650,28650,0
|
|
20231024,131100,337030150,28650,28650,28650,28650,16
|
|
20231024,131000,336571750,28700,28700,28700,28700,25
|
|
20231024,130900,335854250,28700,28700,28700,28700,0
|
|
20231024,130800,335854250,28700,28700,28700,28700,129
|
|
20231024,130700,332151950,28750,28750,28750,28750,25
|
|
20231024,130600,331433200,28750,28750,28750,28750,0
|
|
20231024,130500,331433200,28750,28750,28750,28750,30
|
|
20231024,130400,330570700,28750,28750,28750,28750,2
|
|
20231024,130300,330513200,28750,28750,28750,28750,1
|
|
20231024,130200,330484450,28750,28750,28750,28750,26
|
|
20231024,130100,329736950,28750,28750,28750,28750,0
|
|
20231024,130000,329736950,28750,28750,28750,28750,5
|
|
20231024,125900,329593200,28750,28750,28750,28750,165
|
|
20231024,125800,324849450,28750,28700,28750,28700,510
|
|
20231024,125700,310192950,28700,28700,28700,28700,4
|
|
20231024,125600,310078150,28700,28650,28700,28650,47
|
|
20231024,125500,308730050,28650,28650,28650,28650,17
|
|
20231024,125400,308243000,28650,28650,28650,28650,200
|
|
20231024,125300,302513000,28700,28650,28700,28650,225
|
|
20231024,125200,296066000,28650,28650,28650,28650,0
|
|
20231024,125100,296066000,28650,28650,28650,28650,25
|
|
20231024,125000,295349750,28650,28650,28650,28650,0
|
|
20231024,124900,295349750,28650,28650,28650,28650,0
|
|
20231024,124800,295349750,28650,28600,28650,28600,25
|
|
20231024,124700,294634300,28600,28600,28600,28600,10
|
|
20231024,124600,294348300,28600,28600,28600,28600,100
|
|
20231024,124500,291488300,28650,28650,28650,28650,25
|
|
20231024,124400,290772050,28600,28600,28600,28600,16
|
|
20231024,124300,290314450,28650,28650,28650,28650,2
|
|
20231024,124200,290257150,28650,28600,28650,28600,31
|
|
20231024,124100,289370300,28600,28600,28600,28600,6
|
|
20231024,124000,289198700,28600,28600,28600,28600,29
|
|
20231024,123900,288369300,28600,28600,28600,28600,2
|
|
20231024,123800,288312100,28600,28600,28600,28600,101
|
|
20231024,123700,285423500,28600,28650,28650,28600,26
|
|
20231024,123600,284678650,28650,28650,28650,28650,0
|
|
20231024,123500,284678650,28650,28650,28650,28650,0
|
|
20231024,123400,284678650,28650,28650,28650,28650,25
|
|
20231024,123300,283962400,28650,28650,28650,28650,1
|
|
20231024,123200,283933750,28650,28650,28650,28650,1
|
|
20231024,123100,283905100,28650,28650,28650,28650,25
|
|
20231024,123000,283188850,28650,28650,28650,28650,1
|
|
20231024,122900,283160200,28650,28600,28650,28600,25
|
|
20231024,122800,282444950,28600,28600,28600,28600,100
|
|
20231024,122700,279584950,28600,28600,28600,28600,1
|
|
20231024,122600,279556350,28600,28600,28600,28600,139
|
|
20231024,122500,275580950,28650,28550,28650,28550,256
|
|
20231024,122400,268256050,28550,28550,28550,28550,1
|
|
20231024,122300,268227500,28550,28550,28550,28550,79
|
|
20231024,122200,265972050,28500,28500,28500,28500,7
|
|
20231024,122100,265772550,28550,28550,28550,28550,2
|
|
20231024,122000,265715450,28500,28550,28550,28500,41
|
|
20231024,121900,264545700,28550,28550,28550,28550,0
|
|
20231024,121800,264545700,28550,28500,28550,28500,33
|
|
20231024,121700,263603900,28550,28600,28600,28550,796
|
|
20231024,121600,240870900,28650,28650,28650,28650,0
|
|
20231024,121500,240870900,28650,28600,28650,28600,41
|
|
20231024,121400,239697050,28650,28650,28650,28650,1
|
|
20231024,121300,239668400,28650,28650,28650,28650,0
|
|
20231024,121200,239668400,28650,28650,28650,28650,25
|
|
20231024,121100,238952150,28650,28650,28650,28650,0
|
|
20231024,121000,238952150,28650,28650,28650,28650,0
|
|
20231024,120900,238952150,28650,28600,28650,28600,41
|
|
20231024,120800,237778300,28650,28650,28650,28650,11
|
|
20231024,120700,237463150,28650,28650,28650,28650,25
|
|
20231024,120600,236746900,28600,28650,28650,28600,17
|
|
20231024,120500,236260650,28650,28650,28650,28650,1
|
|
20231024,120400,236232000,28650,28650,28650,28650,27
|
|
20231024,120300,235458450,28600,28650,28650,28600,17
|
|
20231024,120200,234972200,28650,28650,28650,28650,0
|
|
20231024,120100,234972200,28650,28650,28650,28650,25
|
|
20231024,120000,234255950,28650,28700,28700,28650,2
|
|
20231024,115900,234198600,28650,28650,28650,28650,1
|
|
20231024,115800,234169950,28700,28700,28700,28700,25
|
|
20231024,115700,233452450,28700,28700,28700,28700,0
|
|
20231024,115600,233452450,28700,28650,28700,28650,26
|
|
20231024,115500,232706550,28650,28650,28650,28650,43
|
|
20231024,115400,231474600,28700,28700,28700,28700,0
|
|
20231024,115300,231474600,28700,28650,28700,28650,32
|
|
20231024,115200,230556250,28700,28700,28700,28700,0
|
|
20231024,115100,230556250,28700,28700,28700,28700,0
|
|
20231024,115000,230556250,28700,28650,28700,28650,74
|
|
20231024,114900,228436100,28600,28600,28600,28600,109
|
|
20231024,114800,225318700,28650,28650,28650,28650,0
|
|
20231024,114700,225318700,28650,28550,28650,28550,31
|
|
20231024,114600,224431550,28550,28500,28550,28500,125
|
|
20231024,114500,220863900,28500,28500,28500,28450,44
|
|
20231024,114400,219610700,28500,28500,28500,28500,85
|
|
20231024,114300,217188200,28500,28500,28500,28500,55
|
|
20231024,114200,215620700,28500,28500,28550,28500,36
|
|
20231024,114100,214594150,28500,28500,28500,28500,2
|
|
20231024,114000,214537150,28500,28500,28500,28500,0
|
|
20231024,113900,214537150,28500,28500,28500,28500,88
|
|
20231024,113800,212029150,28500,28550,28550,28500,115
|
|
20231024,113700,208751500,28600,28600,28600,28600,0
|
|
20231024,113600,208751500,28600,28600,28600,28550,27
|
|
20231024,113500,207980100,28600,28550,28600,28550,290
|
|
20231024,113400,199691300,28550,28500,28550,28500,275
|
|
20231024,113300,191841300,28500,28550,28550,28450,309
|
|
20231024,113200,183034450,28600,28600,28600,28600,0
|
|
20231024,113100,183034450,28600,28600,28600,28600,26
|
|
20231024,113000,182290850,28600,28600,28600,28600,178
|
|
20231024,112900,177200050,28600,28600,28600,28600,0
|
|
20231024,112800,177200050,28600,28600,28600,28600,25
|
|
20231024,112700,176485050,28600,28600,28600,28600,0
|
|
20231024,112600,176485050,28600,28600,28600,28600,3
|
|
20231024,112500,176399250,28600,28600,28600,28600,129
|
|
20231024,112400,172709850,28700,28700,28700,28700,0
|
|
20231024,112300,172709850,28700,28700,28700,28700,0
|
|
20231024,112200,172709850,28700,28700,28700,28650,240
|
|
20231024,112100,165831850,28750,28700,28750,28700,283
|
|
20231024,112000,157703900,28750,28700,28750,28700,127
|
|
20231024,111900,154057650,28700,28750,28750,28700,121
|
|
20231024,111800,150582450,28750,28750,28750,28750,311
|
|
20231024,111700,141641200,28900,28850,28900,28700,679
|
|
20231024,111600,122138800,28950,28950,28950,28950,1
|
|
20231024,111500,122109850,28950,28950,28950,28950,0
|
|
20231024,111400,122109850,28950,28950,28950,28950,25
|
|
20231024,111300,121386100,28950,28950,28950,28950,0
|
|
20231024,111200,121386100,28950,28950,28950,28950,0
|
|
20231024,111100,121386100,28950,28950,28950,28950,25
|
|
20231024,111000,120662350,28950,28950,28950,28950,0
|
|
20231024,110900,120662350,28950,28900,28950,28900,25
|
|
20231024,110800,119939350,28900,28900,28900,28900,0
|
|
20231024,110700,119939350,28900,28900,28900,28900,2
|
|
20231024,110600,119881550,28950,28950,28950,28950,32
|
|
20231024,110500,118955150,28850,28850,28850,28850,0
|
|
20231024,110400,118955150,28850,28850,28850,28850,0
|
|
20231024,110300,118955150,28850,28850,28850,28850,19
|
|
20231024,110200,118407000,28850,28850,28850,28850,0
|
|
20231024,110100,118407000,28850,28850,28850,28850,0
|
|
20231024,110000,118407000,28850,28800,28850,28800,25
|
|
20231024,105900,117686300,28850,28850,28850,28850,1
|
|
20231024,105800,117657450,28850,28850,28900,28850,32
|
|
20231024,105700,116733900,28800,28800,28850,28800,30
|
|
20231024,105600,115869650,28850,28850,28850,28850,0
|
|
20231024,105500,115869650,28850,28850,28850,28850,25
|
|
20231024,105400,115148400,28850,28850,28850,28850,0
|
|
20231024,105300,115148400,28850,28850,28850,28850,0
|
|
20231024,105200,115148400,28850,28800,28850,28800,25
|
|
20231024,105100,114427950,28800,28800,28800,28800,0
|
|
20231024,105000,114427950,28800,28800,28800,28800,0
|
|
20231024,104900,114427950,28800,28800,28800,28800,26
|
|
20231024,104800,113679150,28800,28800,28800,28800,3
|
|
20231024,104700,113592750,28800,28800,28800,28800,27
|
|
20231024,104600,112815150,28800,28800,28800,28800,0
|
|
20231024,104500,112815150,28800,28800,28800,28800,0
|
|
20231024,104400,112815150,28800,28750,28800,28750,25
|
|
20231024,104300,112095250,28750,28750,28750,28750,12
|
|
20231024,104200,111750250,28800,28800,28800,28800,1
|
|
20231024,104100,111721450,28750,28750,28750,28750,0
|
|
20231024,104000,111721450,28750,28750,28750,28750,32
|
|
20231024,103900,110801450,28750,28750,28750,28750,54
|
|
20231024,103800,109248950,28700,28700,28700,28700,0
|
|
20231024,103700,109248950,28700,28700,28700,28700,16
|
|
20231024,103600,108789750,28700,28700,28700,28700,82
|
|
20231024,103500,106436350,28750,28750,28750,28750,0
|
|
20231024,103400,106436350,28750,28850,28850,28750,489
|
|
20231024,103300,92353400,28850,28850,28850,28850,3
|
|
20231024,103200,92266850,28850,28850,28850,28850,4
|
|
20231024,103100,92151450,28850,28850,28850,28850,8
|
|
20231024,103000,91920650,28900,28900,28900,28900,5
|
|
20231024,102900,91776150,28900,28900,28900,28900,5
|
|
20231024,102800,91631650,28900,28850,28900,28850,17
|
|
20231024,102700,91141100,28850,28850,28850,28850,0
|
|
20231024,102600,91141100,28850,28850,28850,28850,0
|
|
20231024,102500,91141100,28850,28900,28900,28850,93
|
|
20231024,102400,88458000,28950,28950,28950,28950,0
|
|
20231024,102300,88458000,28950,28950,28950,28950,0
|
|
20231024,102200,88458000,28950,28950,28950,28950,0
|
|
20231024,102100,88458000,28950,29000,29000,28950,79
|
|
20231024,102000,86168800,29050,29050,29050,29050,0
|
|
20231024,101900,86168800,29050,29050,29050,29050,20
|
|
20231024,101800,85587800,29000,29000,29000,29000,1
|
|
20231024,101700,85558800,29000,29000,29000,29000,0
|
|
20231024,101600,85558800,29000,29000,29000,29000,0
|
|
20231024,101500,85558800,29000,29000,29000,29000,40
|
|
20231024,101400,84398800,29000,29000,29000,29000,0
|
|
20231024,101300,84398800,29000,29000,29000,29000,0
|
|
20231024,101200,84398800,29000,28950,29000,28950,93
|
|
20231024,101100,81702500,28900,28900,28900,28900,0
|
|
20231024,101000,81702500,28900,28900,28900,28900,0
|
|
20231024,100900,81702500,28900,28900,28900,28900,72
|
|
20231024,100800,79621700,28900,28900,28900,28900,2
|
|
20231024,100700,79563900,28900,28900,28900,28900,2
|
|
20231024,100600,79506100,28800,28800,28800,28800,0
|
|
20231024,100500,79506100,28800,28800,28800,28800,0
|
|
20231024,100400,79506100,28800,28800,28800,28800,0
|
|
20231024,100300,79506100,28800,28900,28900,28800,131
|
|
20231024,100200,75725950,28950,28950,28950,28950,0
|
|
20231024,100100,75725950,28950,28950,28950,28950,0
|
|
20231024,100000,75725950,28950,28950,28950,28950,0
|
|
20231024,095900,75725950,28950,28950,28950,28950,7
|
|
20231024,095800,75523300,29000,29050,29050,29000,421
|
|
20231024,095700,63314250,29100,29100,29100,29100,0
|
|
20231024,095600,63314250,29100,29100,29100,29100,0
|
|
20231024,095500,63314250,29100,29100,29100,29100,0
|
|
20231024,095400,63314250,29100,29100,29100,29100,20
|
|
20231024,095300,62732250,29050,29050,29050,29050,41
|
|
20231024,095200,61541200,29050,29050,29050,29050,0
|
|
20231024,095100,61541200,29050,29050,29050,29050,3
|
|
20231024,095000,61454050,29150,29300,29300,29150,3
|
|
20231024,094900,61366300,29100,29100,29100,29100,90
|
|
20231024,094800,58747300,29150,29200,29200,29150,76
|
|
20231024,094700,56529350,29250,29250,29250,29250,0
|
|
20231024,094600,56529350,29250,29250,29250,29250,0
|
|
20231024,094500,56529350,29250,29250,29250,29250,0
|
|
20231024,094400,56529350,29250,29250,29250,29250,0
|
|
20231024,094300,56529350,29250,29250,29250,29250,0
|
|
20231024,094200,56529350,29250,29250,29250,29250,0
|
|
20231024,094100,56529350,29250,29250,29250,29250,0
|
|
20231024,094000,56529350,29250,29250,29250,29250,0
|
|
20231024,093900,56529350,29250,29250,29250,29250,0
|
|
20231024,093800,56529350,29250,29250,29250,29250,0
|
|
20231024,093700,56529350,29250,29250,29250,29250,0
|
|
20231024,093600,56529350,29250,29250,29250,29250,0
|
|
20231024,093500,56529350,29250,29250,29250,29250,39
|
|
20231024,093400,55388600,29350,29350,29350,29350,0
|
|
20231024,093300,55388600,29350,29350,29350,29350,0
|
|
20231024,093200,55388600,29350,29350,29350,29350,0
|
|
20231024,093100,55388600,29350,29350,29350,29350,0
|
|
20231024,093000,55388600,29350,29350,29350,29350,0
|
|
20231024,092900,55388600,29350,29350,29350,29350,0
|
|
20231024,092800,55388600,29350,29350,29350,29350,4
|
|
20231024,092700,55271200,29250,29250,29250,29250,0
|
|
20231024,092600,55271200,29250,29250,29250,29250,0
|
|
20231024,092500,55271200,29250,29250,29250,29250,0
|
|
20231024,092400,55271200,29250,29250,29250,29250,1
|
|
20231024,092300,55241950,29250,29250,29250,29250,0
|
|
20231024,092200,55241950,29250,29250,29250,29250,0
|
|
20231024,092100,55241950,29250,29150,29250,29150,110
|
|
20231024,092000,52027950,29150,29150,29150,29150,94
|
|
20231024,091900,49287850,29050,29050,29050,29050,0
|
|
20231024,091800,49287850,29050,29200,29200,29050,131
|
|
20231024,091700,45475450,29300,29300,29300,29300,0
|
|
20231024,091600,45475450,29300,29300,29300,29300,0
|
|
20231024,091500,45475450,29300,29300,29300,29300,0
|
|
20231024,091400,45475450,29300,29350,29350,29300,90
|
|
20231024,091300,42834800,29400,29400,29400,29400,0
|
|
20231024,091200,42834800,29400,29400,29400,29400,0
|
|
20231024,091100,42834800,29400,29400,29400,29400,50
|
|
20231024,091000,41364800,29450,29500,29500,29450,51
|
|
20231024,090900,39862800,29500,29500,29500,29500,149
|
|
20231024,090800,35467300,29500,29500,29500,29500,250
|
|
20231024,090700,28092300,29500,29500,29500,29500,100
|
|
20231024,090600,25142300,29500,29500,29500,29500,337
|
|
20231024,090500,15200800,29500,29500,29500,29500,100
|
|
20231024,090400,12250800,29500,29450,29500,29450,182
|
|
20231024,090300,6881950,29350,29350,29350,29350,0
|
|
20231024,090200,6881950,29350,29200,29350,29200,90
|
|
20231024,090100,4246350,29150,29150,29150,29150,35
|
|
20231024,090000,3226100,29300,28800,29300,28800,112
|