700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,203700,261286650,24650,24650,24650,24650,152
|
|
20231006,203600,261286650,24650,24650,24650,24650,0
|
|
20231006,203500,261286650,24650,24650,24650,24650,0
|
|
20231006,203400,261286650,24650,24650,24650,24650,0
|
|
20231006,203300,261286650,24650,24650,24650,24650,0
|
|
20231006,203200,261286650,24650,24650,24650,24650,0
|
|
20231006,203100,261286650,24650,24650,24650,24650,0
|
|
20231006,203000,261286650,24650,24650,24650,24650,0
|
|
20231006,202900,261286650,24650,24650,24650,24650,0
|
|
20231006,202800,261286650,24650,24650,24650,24650,0
|
|
20231006,202700,261286650,24650,24650,24650,24650,0
|
|
20231006,202600,261286650,24650,24650,24650,24650,0
|
|
20231006,202500,261286650,24650,24650,24650,24650,0
|
|
20231006,202400,261286650,24650,24650,24650,24650,0
|
|
20231006,202300,261286650,24650,24650,24650,24650,0
|
|
20231006,202200,261286650,24650,24650,24650,24650,0
|
|
20231006,202100,261286650,24650,24650,24650,24650,0
|
|
20231006,202000,261286650,24650,24650,24650,24650,0
|
|
20231006,201900,261286650,24650,24650,24650,24650,0
|
|
20231006,201800,261286650,24650,24650,24650,24650,0
|
|
20231006,201700,261286650,24650,24650,24650,24650,0
|
|
20231006,201600,261286650,24650,24650,24650,24650,0
|
|
20231006,201500,261286650,24650,24650,24650,24650,0
|
|
20231006,201400,261286650,24650,24650,24650,24650,0
|
|
20231006,201300,261286650,24650,24650,24650,24650,0
|
|
20231006,201200,261286650,24650,24650,24650,24650,0
|
|
20231006,201100,261286650,24650,24650,24650,24650,0
|
|
20231006,201000,261286650,24650,24650,24650,24650,0
|
|
20231006,200900,261286650,24650,24650,24650,24650,0
|
|
20231006,200800,261286650,24650,24650,24650,24650,0
|
|
20231006,200700,261286650,24650,24650,24650,24650,152
|
|
20231006,200600,261286650,24650,24650,24650,24650,0
|
|
20231006,200500,261286650,24650,24650,24650,24650,0
|
|
20231006,200400,261286650,24650,24650,24650,24650,0
|
|
20231006,200300,261286650,24650,24650,24650,24650,0
|
|
20231006,200200,261286650,24650,24650,24650,24650,0
|
|
20231006,200100,261286650,24650,24650,24650,24650,0
|
|
20231006,200000,261286650,24650,24650,24650,24650,0
|
|
20231006,195900,261286650,24650,24650,24650,24650,0
|
|
20231006,195800,261286650,24650,24650,24650,24650,0
|
|
20231006,195700,261286650,24650,24650,24650,24650,0
|
|
20231006,195600,261286650,24650,24650,24650,24650,0
|
|
20231006,195500,261286650,24650,24650,24650,24650,0
|
|
20231006,195400,261286650,24650,24650,24650,24650,0
|
|
20231006,195300,261286650,24650,24650,24650,24650,0
|
|
20231006,195200,261286650,24650,24650,24650,24650,0
|
|
20231006,195100,261286650,24650,24650,24650,24650,0
|
|
20231006,195000,261286650,24650,24650,24650,24650,0
|
|
20231006,194900,261286650,24650,24650,24650,24650,0
|
|
20231006,194800,261286650,24650,24650,24650,24650,0
|
|
20231006,194700,261286650,24650,24650,24650,24650,0
|
|
20231006,194600,261286650,24650,24650,24650,24650,0
|
|
20231006,194500,261286650,24650,24650,24650,24650,0
|
|
20231006,194400,261286650,24650,24650,24650,24650,0
|
|
20231006,194300,261286650,24650,24650,24650,24650,0
|
|
20231006,194200,261286650,24650,24650,24650,24650,0
|
|
20231006,194100,261286650,24650,24650,24650,24650,0
|
|
20231006,194000,261286650,24650,24650,24650,24650,0
|
|
20231006,193900,261286650,24650,24650,24650,24650,0
|
|
20231006,193800,261286650,24650,24650,24650,24650,0
|
|
20231006,193700,261286650,24650,24650,24650,24650,152
|
|
20231006,193600,261286650,24650,24650,24650,24650,0
|
|
20231006,193500,261286650,24650,24650,24650,24650,0
|
|
20231006,193400,261286650,24650,24650,24650,24650,0
|
|
20231006,193300,261286650,24650,24650,24650,24650,0
|
|
20231006,193200,261286650,24650,24650,24650,24650,0
|
|
20231006,193100,261286650,24650,24650,24650,24650,0
|
|
20231006,193000,261286650,24650,24650,24650,24650,0
|
|
20231006,192900,261286650,24650,24650,24650,24650,0
|
|
20231006,192800,261286650,24650,24650,24650,24650,0
|
|
20231006,192700,261286650,24650,24650,24650,24650,0
|
|
20231006,192600,261286650,24650,24650,24650,24650,0
|
|
20231006,192500,261286650,24650,24650,24650,24650,0
|
|
20231006,192400,261286650,24650,24650,24650,24650,0
|
|
20231006,192300,261286650,24650,24650,24650,24650,0
|
|
20231006,192200,261286650,24650,24650,24650,24650,0
|
|
20231006,192100,261286650,24650,24650,24650,24650,0
|
|
20231006,192000,261286650,24650,24650,24650,24650,0
|
|
20231006,191900,261286650,24650,24650,24650,24650,0
|
|
20231006,191800,261286650,24650,24650,24650,24650,0
|
|
20231006,191700,261286650,24650,24650,24650,24650,0
|
|
20231006,191600,261286650,24650,24650,24650,24650,0
|
|
20231006,191500,261286650,24650,24650,24650,24650,0
|
|
20231006,191400,261286650,24650,24650,24650,24650,0
|
|
20231006,191300,261286650,24650,24650,24650,24650,0
|
|
20231006,191200,261286650,24650,24650,24650,24650,0
|
|
20231006,191100,261286650,24650,24650,24650,24650,0
|
|
20231006,191000,261286650,24650,24650,24650,24650,0
|
|
20231006,190900,261286650,24650,24650,24650,24650,0
|
|
20231006,190800,261286650,24650,24650,24650,24650,0
|
|
20231006,190700,261286650,24650,24650,24650,24650,152
|
|
20231006,190600,261286650,24650,24650,24650,24650,0
|
|
20231006,190500,261286650,24650,24650,24650,24650,0
|
|
20231006,190400,261286650,24650,24650,24650,24650,0
|
|
20231006,190300,261286650,24650,24650,24650,24650,0
|
|
20231006,190200,261286650,24650,24650,24650,24650,0
|
|
20231006,190100,261286650,24650,24650,24650,24650,0
|
|
20231006,190000,261286650,24650,24650,24650,24650,0
|
|
20231006,185900,261286650,24650,24650,24650,24650,0
|
|
20231006,185800,261286650,24650,24650,24650,24650,0
|
|
20231006,185700,261286650,24650,24650,24650,24650,0
|
|
20231006,185600,261286650,24650,24650,24650,24650,0
|
|
20231006,185500,261286650,24650,24650,24650,24650,0
|
|
20231006,185400,261286650,24650,24650,24650,24650,0
|
|
20231006,185300,261286650,24650,24650,24650,24650,0
|
|
20231006,185200,261286650,24650,24650,24650,24650,0
|
|
20231006,185100,261286650,24650,24650,24650,24650,0
|
|
20231006,185000,261286650,24650,24650,24650,24650,0
|
|
20231006,184900,261286650,24650,24650,24650,24650,0
|
|
20231006,184800,261286650,24650,24650,24650,24650,0
|
|
20231006,184700,261286650,24650,24650,24650,24650,0
|
|
20231006,184600,261286650,24650,24650,24650,24650,0
|
|
20231006,184500,261286650,24650,24650,24650,24650,0
|
|
20231006,184400,261286650,24650,24650,24650,24650,0
|
|
20231006,184300,261286650,24650,24650,24650,24650,0
|
|
20231006,184200,261286650,24650,24650,24650,24650,0
|
|
20231006,184100,261286650,24650,24650,24650,24650,0
|
|
20231006,184000,261286650,24650,24650,24650,24650,0
|
|
20231006,183900,261286650,24650,24650,24650,24650,0
|
|
20231006,183800,261286650,24650,24650,24650,24650,0
|
|
20231006,183700,261286650,24650,24650,24650,24650,152
|
|
20231006,183600,261286650,24650,24650,24650,24650,0
|
|
20231006,183500,261286650,24650,24650,24650,24650,0
|
|
20231006,183400,261286650,24650,24650,24650,24650,0
|
|
20231006,183300,261286650,24650,24650,24650,24650,0
|
|
20231006,183200,261286650,24650,24650,24650,24650,0
|
|
20231006,183100,261286650,24650,24650,24650,24650,0
|
|
20231006,183000,261286650,24650,24650,24650,24650,0
|
|
20231006,182900,261286650,24650,24650,24650,24650,0
|
|
20231006,182800,261286650,24650,24650,24650,24650,0
|
|
20231006,182700,261286650,24650,24650,24650,24650,0
|
|
20231006,182600,261286650,24650,24650,24650,24650,0
|
|
20231006,182500,261286650,24650,24650,24650,24650,0
|
|
20231006,182400,261286650,24650,24650,24650,24650,0
|
|
20231006,182300,261286650,24650,24650,24650,24650,0
|
|
20231006,182200,261286650,24650,24650,24650,24650,0
|
|
20231006,182100,261286650,24650,24650,24650,24650,0
|
|
20231006,182000,261286650,24650,24650,24650,24650,0
|
|
20231006,181900,261286650,24650,24650,24650,24650,0
|
|
20231006,181800,261286650,24650,24650,24650,24650,0
|
|
20231006,181700,261286650,24650,24650,24650,24650,0
|
|
20231006,181600,261286650,24650,24650,24650,24650,0
|
|
20231006,181500,261286650,24650,24650,24650,24650,0
|
|
20231006,181400,261286650,24650,24650,24650,24650,0
|
|
20231006,181300,261286650,24650,24650,24650,24650,0
|
|
20231006,181200,261286650,24650,24650,24650,24650,0
|
|
20231006,181100,261286650,24650,24650,24650,24650,0
|
|
20231006,181000,261286650,24650,24650,24650,24650,0
|
|
20231006,180900,261286650,24650,24650,24650,24650,0
|
|
20231006,180800,261286650,24650,24650,24650,24650,0
|
|
20231006,180700,261286650,24650,24650,24650,24650,152
|
|
20231006,180600,261286650,24650,24650,24650,24650,0
|
|
20231006,180500,261286650,24650,24650,24650,24650,0
|
|
20231006,180400,261286650,24650,24650,24650,24650,0
|
|
20231006,180300,261286650,24650,24650,24650,24650,0
|
|
20231006,180200,261286650,24650,24650,24650,24650,0
|
|
20231006,180100,261286650,24650,24650,24650,24650,0
|
|
20231006,180000,261286650,24650,24650,24650,24650,0
|
|
20231006,175900,261286650,24650,24650,24650,24650,0
|
|
20231006,175800,261286650,24650,24650,24650,24650,0
|
|
20231006,175700,261286650,24650,24650,24650,24650,0
|
|
20231006,175600,261286650,24650,24650,24650,24650,0
|
|
20231006,175500,261286650,24650,24650,24650,24650,0
|
|
20231006,175400,261286650,24650,24650,24650,24650,0
|
|
20231006,175300,261286650,24650,24650,24650,24650,0
|
|
20231006,175200,261286650,24650,24650,24650,24650,0
|
|
20231006,175100,261286650,24650,24650,24650,24650,0
|
|
20231006,175000,261286650,24650,24650,24650,24650,0
|
|
20231006,174900,261286650,24650,24650,24650,24650,0
|
|
20231006,174800,261286650,24650,24650,24650,24650,0
|
|
20231006,174700,261286650,24650,24650,24650,24650,0
|
|
20231006,174600,261286650,24650,24650,24650,24650,0
|
|
20231006,174500,261286650,24650,24650,24650,24650,0
|
|
20231006,174400,261286650,24650,24650,24650,24650,0
|
|
20231006,174300,261286650,24650,24650,24650,24650,0
|
|
20231006,174200,261286650,24650,24650,24650,24650,0
|
|
20231006,174100,261286650,24650,24650,24650,24650,0
|
|
20231006,174000,261286650,24650,24650,24650,24650,0
|
|
20231006,173900,261286650,24650,24650,24650,24650,0
|
|
20231006,173800,261286650,24650,24650,24650,24650,0
|
|
20231006,173700,261286650,24650,24650,24650,24650,152
|
|
20231006,173600,261286650,24650,24650,24650,24650,0
|
|
20231006,173500,261286650,24650,24650,24650,24650,0
|
|
20231006,173400,261286650,24650,24650,24650,24650,0
|
|
20231006,173300,261286650,24650,24650,24650,24650,0
|
|
20231006,173200,261286650,24650,24650,24650,24650,0
|
|
20231006,173100,261286650,24650,24650,24650,24650,0
|
|
20231006,173000,261286650,24650,24650,24650,24650,0
|
|
20231006,172900,261286650,24650,24650,24650,24650,0
|
|
20231006,172800,261286650,24650,24650,24650,24650,0
|
|
20231006,172700,261286650,24650,24650,24650,24650,0
|
|
20231006,172600,261286650,24650,24650,24650,24650,0
|
|
20231006,172500,261286650,24650,24650,24650,24650,0
|
|
20231006,172400,261286650,24650,24650,24650,24650,0
|
|
20231006,172300,261286650,24650,24650,24650,24650,0
|
|
20231006,172200,261286650,24650,24650,24650,24650,0
|
|
20231006,172100,261286650,24650,24650,24650,24650,0
|
|
20231006,172000,261286650,24650,24650,24650,24650,0
|
|
20231006,171900,261286650,24650,24650,24650,24650,0
|
|
20231006,171800,261286650,24650,24650,24650,24650,0
|
|
20231006,171700,261286650,24650,24650,24650,24650,0
|
|
20231006,171600,261286650,24650,24650,24650,24650,0
|
|
20231006,171500,261286650,24650,24650,24650,24650,0
|
|
20231006,171400,261286650,24650,24650,24650,24650,0
|
|
20231006,171300,261286650,24650,24650,24650,24650,0
|
|
20231006,171200,261286650,24650,24650,24650,24650,0
|
|
20231006,171100,261286650,24650,24650,24650,24650,0
|
|
20231006,171000,261286650,24650,24650,24650,24650,0
|
|
20231006,170900,261286650,24650,24650,24650,24650,0
|
|
20231006,170800,261286650,24650,24650,24650,24650,0
|
|
20231006,170700,261286650,24650,24650,24650,24650,152
|
|
20231006,170600,261286650,24650,24650,24650,24650,0
|
|
20231006,170500,261286650,24650,24650,24650,24650,0
|
|
20231006,170400,261286650,24650,24650,24650,24650,0
|
|
20231006,170300,261286650,24650,24650,24650,24650,0
|
|
20231006,170200,261286650,24650,24650,24650,24650,0
|
|
20231006,170100,261286650,24650,24650,24650,24650,0
|
|
20231006,170000,261286650,24650,24650,24650,24650,0
|
|
20231006,165900,261286650,24650,24650,24650,24650,0
|
|
20231006,165800,261286650,24650,24650,24650,24650,0
|
|
20231006,165700,261286650,24650,24650,24650,24650,0
|
|
20231006,165600,261286650,24650,24650,24650,24650,0
|
|
20231006,165500,261286650,24650,24650,24650,24650,0
|
|
20231006,165400,261286650,24650,24650,24650,24650,0
|
|
20231006,165300,261286650,24650,24650,24650,24650,0
|
|
20231006,165200,261286650,24650,24650,24650,24650,0
|
|
20231006,165100,261286650,24650,24650,24650,24650,0
|
|
20231006,165000,261286650,24650,24650,24650,24650,0
|
|
20231006,164900,261286650,24650,24650,24650,24650,0
|
|
20231006,164800,261286650,24650,24650,24650,24650,0
|
|
20231006,164700,261286650,24650,24650,24650,24650,0
|
|
20231006,164600,261286650,24650,24650,24650,24650,0
|
|
20231006,164500,261286650,24650,24650,24650,24650,0
|
|
20231006,164400,261286650,24650,24650,24650,24650,0
|
|
20231006,164300,261286650,24650,24650,24650,24650,0
|
|
20231006,164200,261286650,24650,24650,24650,24650,0
|
|
20231006,164100,261286650,24650,24650,24650,24650,0
|
|
20231006,164000,261286650,24650,24650,24650,24650,0
|
|
20231006,163900,261286650,24650,24650,24650,24650,0
|
|
20231006,163800,261286650,24650,24650,24650,24650,0
|
|
20231006,163700,261286650,24650,24650,24650,24650,152
|
|
20231006,163600,261286650,24650,24650,24650,24650,0
|
|
20231006,163500,261286650,24650,24650,24650,24650,0
|
|
20231006,163400,261286650,24650,24650,24650,24650,0
|
|
20231006,163300,261286650,24650,24650,24650,24650,0
|
|
20231006,163200,261286650,24650,24650,24650,24650,0
|
|
20231006,163100,261286650,24650,24650,24650,24650,0
|
|
20231006,163000,261286650,24650,24650,24650,24650,0
|
|
20231006,162900,261286650,24650,24650,24650,24650,0
|
|
20231006,162800,261286650,24650,24650,24650,24650,0
|
|
20231006,162700,261286650,24650,24650,24650,24650,0
|
|
20231006,162600,261286650,24650,24650,24650,24650,0
|
|
20231006,162500,261286650,24650,24650,24650,24650,0
|
|
20231006,162400,261286650,24650,24650,24650,24650,0
|
|
20231006,162300,261286650,24650,24650,24650,24650,0
|
|
20231006,162200,261286650,24650,24650,24650,24650,0
|
|
20231006,162100,261286650,24650,24650,24650,24650,0
|
|
20231006,162000,261286650,24650,24650,24650,24650,0
|
|
20231006,161900,261286650,24650,24650,24650,24650,0
|
|
20231006,161800,261286650,24650,24650,24650,24650,0
|
|
20231006,161700,261286650,24650,24650,24650,24650,0
|
|
20231006,161600,261286650,24650,24650,24650,24650,0
|
|
20231006,161500,261286650,24650,24650,24650,24650,0
|
|
20231006,161400,261286650,24650,24650,24650,24650,0
|
|
20231006,161300,261286650,24650,24650,24650,24650,0
|
|
20231006,161200,261286650,24650,24650,24650,24650,0
|
|
20231006,161100,261286650,24650,24650,24650,24650,0
|
|
20231006,161000,261286650,24650,24650,24650,24650,0
|
|
20231006,160900,261286650,24650,24650,24650,24650,0
|
|
20231006,160800,261286650,24650,24650,24650,24650,0
|
|
20231006,160700,261286650,24650,24650,24650,24650,152
|
|
20231006,160600,261286650,24650,24650,24650,24650,0
|
|
20231006,160500,261286650,24650,24650,24650,24650,0
|
|
20231006,160400,261286650,24650,24650,24650,24650,0
|
|
20231006,160300,261286650,24650,24650,24650,24650,0
|
|
20231006,160200,261286650,24650,24650,24650,24650,0
|
|
20231006,160100,261286650,24650,24650,24650,24650,0
|
|
20231006,160000,261286650,24650,24650,24650,24650,0
|
|
20231006,155900,261286650,24650,24650,24650,24650,0
|
|
20231006,155800,261286650,24650,24650,24650,24650,0
|
|
20231006,155700,261286650,24650,24650,24650,24650,0
|
|
20231006,155600,261286650,24650,24650,24650,24650,0
|
|
20231006,155500,261286650,24650,24650,24650,24650,0
|
|
20231006,155400,261286650,24650,24650,24650,24650,0
|
|
20231006,155300,261286650,24650,24650,24650,24650,0
|
|
20231006,155200,261286650,24650,24650,24650,24650,0
|
|
20231006,155100,261286650,24650,24650,24650,24650,0
|
|
20231006,155000,261286650,24650,24650,24650,24650,0
|
|
20231006,154900,261286650,24650,24650,24650,24650,0
|
|
20231006,154800,261286650,24650,24650,24650,24650,0
|
|
20231006,154700,261286650,24650,24650,24650,24650,0
|
|
20231006,154600,261286650,24650,24650,24650,24650,0
|
|
20231006,154500,261286650,24650,24650,24650,24650,0
|
|
20231006,154400,261286650,24650,24650,24650,24650,0
|
|
20231006,154300,261286650,24650,24650,24650,24650,0
|
|
20231006,154200,261286650,24650,24650,24650,24650,0
|
|
20231006,154100,261286650,24650,24650,24650,24650,0
|
|
20231006,154000,261286650,24650,24650,24650,24650,0
|
|
20231006,153900,261286650,24650,24650,24650,24650,0
|
|
20231006,153800,261286650,24650,24650,24650,24650,0
|
|
20231006,153700,261286650,24650,24650,24650,24650,152
|
|
20231006,153600,261286650,24650,24650,24650,24650,0
|
|
20231006,153500,261286650,24650,24650,24650,24650,0
|
|
20231006,153400,261286650,24650,24650,24650,24650,0
|
|
20231006,153300,261286650,24650,24650,24650,24650,0
|
|
20231006,153200,261286650,24650,24650,24650,24650,0
|
|
20231006,153100,261286650,24650,24650,24650,24650,0
|
|
20231006,153000,261286650,24650,24650,24650,24650,152
|
|
20231006,152900,257539850,24600,24600,24600,24600,0
|
|
20231006,152800,257539850,24600,24600,24600,24600,0
|
|
20231006,152700,257539850,24600,24600,24600,24600,0
|
|
20231006,152600,257539850,24600,24600,24600,24600,0
|
|
20231006,152500,257539850,24600,24600,24600,24600,0
|
|
20231006,152400,257539850,24600,24600,24600,24600,0
|
|
20231006,152300,257539850,24600,24600,24600,24600,0
|
|
20231006,152200,257539850,24600,24600,24600,24600,0
|
|
20231006,152100,257539850,24600,24600,24600,24600,0
|
|
20231006,152000,257539850,24600,24600,24600,24600,0
|
|
20231006,151900,257539850,24600,24600,24700,24600,13
|
|
20231006,151800,257219050,24700,24700,24700,24700,1
|
|
20231006,151700,257194350,24700,24700,24700,24700,12
|
|
20231006,151600,256897950,24700,24700,24700,24700,14
|
|
20231006,151500,256552150,24700,24700,24700,24700,17
|
|
20231006,151400,256132250,24700,24700,24700,24700,25
|
|
20231006,151300,255514750,24700,24700,24700,24700,10
|
|
20231006,151200,255267750,24700,24700,24700,24700,10
|
|
20231006,151100,255020750,24700,24650,24700,24650,131
|
|
20231006,151000,251790950,24650,24650,24650,24650,27
|
|
20231006,150900,251125400,24650,24650,24650,24650,23
|
|
20231006,150800,250558450,24650,24650,24650,24650,53
|
|
20231006,150700,249252000,24650,24650,24650,24650,55
|
|
20231006,150600,247896250,24650,24650,24650,24650,49
|
|
20231006,150500,246688400,24650,24650,24650,24650,55
|
|
20231006,150400,245332650,24650,24650,24650,24600,119
|
|
20231006,150300,242402600,24650,24600,24650,24600,53
|
|
20231006,150200,241097950,24600,24600,24600,24600,51
|
|
20231006,150100,239843350,24600,24600,24600,24600,49
|
|
20231006,150000,238637950,24600,24500,24600,24500,61
|
|
20231006,145900,237138650,24550,24500,24600,24500,58
|
|
20231006,145800,235713750,24600,24450,24600,24450,65
|
|
20231006,145700,234119650,24500,24500,24550,24450,64
|
|
20231006,145600,232549750,24500,24550,24550,24450,65
|
|
20231006,145500,230956050,24500,24500,24550,24450,65
|
|
20231006,145400,229362350,24500,24500,24550,24450,62
|
|
20231006,145300,227842550,24450,24450,24550,24450,49
|
|
20231006,145200,226641600,24450,24500,24550,24450,63
|
|
20231006,145100,225098850,24450,24500,24550,24450,54
|
|
20231006,145000,223775350,24500,24450,24550,24400,48
|
|
20231006,144900,222599350,24450,24500,24500,24400,101
|
|
20231006,144800,220128500,24450,24500,24500,24450,83
|
|
20231006,144700,218096850,24450,24450,24500,24450,65
|
|
20231006,144600,216505950,24450,24500,24500,24450,66
|
|
20231006,144500,214890200,24450,24450,24500,24450,75
|
|
20231006,144400,213054600,24450,24450,24500,24450,153
|
|
20231006,144300,209312500,24450,24450,24500,24450,33
|
|
20231006,144200,208505100,24500,24500,24500,24500,65
|
|
20231006,144100,206912600,24550,24550,24550,24550,0
|
|
20231006,144000,206912600,24550,24550,24550,24550,0
|
|
20231006,143900,206912600,24550,24550,24550,24550,0
|
|
20231006,143800,206912600,24550,24550,24550,24550,0
|
|
20231006,143700,206912600,24550,24550,24550,24550,8
|
|
20231006,143600,206716200,24550,24550,24550,24550,0
|
|
20231006,143500,206716200,24550,24550,24550,24550,0
|
|
20231006,143400,206716200,24550,24550,24550,24550,0
|
|
20231006,143300,206716200,24550,24550,24550,24550,0
|
|
20231006,143200,206716200,24550,24550,24550,24550,118
|
|
20231006,143100,203819300,24550,24550,24550,24550,0
|
|
20231006,143000,203819300,24550,24550,24550,24550,0
|
|
20231006,142900,203819300,24550,24550,24550,24550,0
|
|
20231006,142800,203819300,24550,24550,24550,24550,1
|
|
20231006,142700,203794750,24550,24550,24550,24550,0
|
|
20231006,142600,203794750,24550,24550,24550,24550,21
|
|
20231006,142500,203279200,24550,24550,24550,24550,0
|
|
20231006,142400,203279200,24550,24550,24550,24550,0
|
|
20231006,142300,203279200,24550,24550,24550,24550,0
|
|
20231006,142200,203279200,24550,24550,24550,24550,0
|
|
20231006,142100,203279200,24550,24550,24550,24550,0
|
|
20231006,142000,203279200,24550,24550,24550,24550,0
|
|
20231006,141900,203279200,24550,24550,24550,24550,2
|
|
20231006,141800,203230100,24550,24550,24550,24550,4
|
|
20231006,141700,203131900,24550,24550,24550,24550,0
|
|
20231006,141600,203131900,24550,24550,24550,24550,0
|
|
20231006,141500,203131900,24550,24550,24550,24550,0
|
|
20231006,141400,203131900,24550,24550,24550,24550,0
|
|
20231006,141300,203131900,24550,24550,24550,24550,0
|
|
20231006,141200,203131900,24550,24550,24550,24550,1
|
|
20231006,141100,203107350,24550,24550,24550,24550,0
|
|
20231006,141000,203107350,24550,24550,24550,24550,0
|
|
20231006,140900,203107350,24550,24550,24550,24550,0
|
|
20231006,140800,203107350,24550,24550,24550,24550,0
|
|
20231006,140700,203107350,24550,24550,24600,24550,79
|
|
20231006,140600,201165800,24500,24500,24500,24500,0
|
|
20231006,140500,201165800,24500,24500,24500,24500,0
|
|
20231006,140400,201165800,24500,24500,24500,24500,105
|
|
20231006,140300,198593300,24450,24450,24450,24450,0
|
|
20231006,140200,198593300,24450,24450,24450,24450,0
|
|
20231006,140100,198593300,24450,24450,24450,24450,7
|
|
20231006,140000,198422150,24500,24500,24500,24500,1
|
|
20231006,135900,198397650,24500,24500,24500,24500,3
|
|
20231006,135800,198324150,24500,24500,24500,24500,0
|
|
20231006,135700,198324150,24500,24500,24500,24500,2
|
|
20231006,135600,198275150,24500,24500,24500,24500,98
|
|
20231006,135500,195874150,24500,24500,24500,24500,0
|
|
20231006,135400,195874150,24500,24500,24500,24500,0
|
|
20231006,135300,195874150,24500,24500,24500,24500,0
|
|
20231006,135200,195874150,24500,24500,24500,24500,0
|
|
20231006,135100,195874150,24500,24500,24500,24500,0
|
|
20231006,135000,195874150,24500,24500,24500,24500,0
|
|
20231006,134900,195874150,24500,24500,24500,24500,0
|
|
20231006,134800,195874150,24500,24500,24500,24500,0
|
|
20231006,134700,195874150,24500,24500,24500,24500,0
|
|
20231006,134600,195874150,24500,24500,24500,24500,2
|
|
20231006,134500,195825150,24500,24500,24500,24500,41
|
|
20231006,134400,194820650,24500,24500,24500,24500,0
|
|
20231006,134300,194820650,24500,24500,24500,24500,0
|
|
20231006,134200,194820650,24500,24500,24500,24500,1
|
|
20231006,134100,194796150,24600,24600,24600,24600,2
|
|
20231006,134000,194746950,24600,24600,24600,24600,4
|
|
20231006,133900,194648550,24600,24600,24600,24600,28
|
|
20231006,133800,193959750,24600,24600,24600,24600,3
|
|
20231006,133700,193885950,24600,24600,24600,24600,5
|
|
20231006,133600,193762950,24600,24600,24600,24600,1
|
|
20231006,133500,193738350,24600,24600,24600,24600,0
|
|
20231006,133400,193738350,24600,24600,24600,24600,34
|
|
20231006,133300,192901950,24550,24550,24550,24550,0
|
|
20231006,133200,192901950,24550,24550,24550,24500,123
|
|
20231006,133100,189883300,24500,24500,24500,24500,0
|
|
20231006,133000,189883300,24500,24500,24500,24500,2
|
|
20231006,132900,189834300,24500,24500,24500,24500,0
|
|
20231006,132800,189834300,24500,24500,24500,24500,0
|
|
20231006,132700,189834300,24500,24500,24500,24500,0
|
|
20231006,132600,189834300,24500,24500,24500,24500,0
|
|
20231006,132500,189834300,24500,24600,24600,24500,2
|
|
20231006,132400,189785200,24550,24550,24550,24550,0
|
|
20231006,132300,189785200,24550,24550,24550,24550,0
|
|
20231006,132200,189785200,24550,24550,24550,24550,0
|
|
20231006,132100,189785200,24550,24550,24550,24550,76
|
|
20231006,132000,187919400,24550,24550,24550,24550,101
|
|
20231006,131900,185439850,24550,24550,24550,24550,0
|
|
20231006,131800,185439850,24550,24550,24550,24550,160
|
|
20231006,131700,181511850,24550,24550,24550,24550,0
|
|
20231006,131600,181511850,24550,24550,24550,24550,0
|
|
20231006,131500,181511850,24550,24550,24550,24550,0
|
|
20231006,131400,181511850,24550,24550,24550,24550,0
|
|
20231006,131300,181511850,24550,24550,24550,24550,0
|
|
20231006,131200,181511850,24550,24550,24550,24550,0
|
|
20231006,131100,181511850,24550,24550,24550,24550,0
|
|
20231006,131000,181511850,24550,24550,24550,24550,0
|
|
20231006,130900,181511850,24550,24550,24550,24500,4
|
|
20231006,130800,181413700,24550,24550,24550,24550,1
|
|
20231006,130700,181389150,24550,24550,24550,24550,0
|
|
20231006,130600,181389150,24550,24550,24550,24550,0
|
|
20231006,130500,181389150,24550,24550,24550,24550,0
|
|
20231006,130400,181389150,24550,24550,24550,24550,0
|
|
20231006,130300,181389150,24550,24550,24550,24550,2
|
|
20231006,130200,181340050,24550,24550,24550,24550,0
|
|
20231006,130100,181340050,24550,24550,24550,24550,1
|
|
20231006,130000,181315500,24500,24500,24500,24500,0
|
|
20231006,125900,181315500,24500,24500,24500,24500,100
|
|
20231006,125800,178865500,24500,24500,24500,24500,0
|
|
20231006,125700,178865500,24500,24500,24500,24500,167
|
|
20231006,125600,174774000,24500,24500,24500,24500,0
|
|
20231006,125500,174774000,24500,24500,24500,24500,0
|
|
20231006,125400,174774000,24500,24500,24500,24500,1
|
|
20231006,125300,174749500,24450,24450,24450,24450,0
|
|
20231006,125200,174749500,24450,24450,24450,24450,1
|
|
20231006,125100,174725050,24450,24450,24450,24450,16
|
|
20231006,125000,174333850,24500,24500,24500,24500,0
|
|
20231006,124900,174333850,24500,24500,24500,24500,0
|
|
20231006,124800,174333850,24500,24500,24500,24500,0
|
|
20231006,124700,174333850,24500,24500,24500,24500,0
|
|
20231006,124600,174333850,24500,24500,24500,24500,0
|
|
20231006,124500,174333850,24500,24500,24500,24500,2
|
|
20231006,124400,174284850,24500,24500,24500,24500,0
|
|
20231006,124300,174284850,24500,24500,24500,24500,0
|
|
20231006,124200,174284850,24500,24500,24500,24500,0
|
|
20231006,124100,174284850,24500,24500,24500,24500,0
|
|
20231006,124000,174284850,24500,24500,24500,24500,0
|
|
20231006,123900,174284850,24500,24500,24500,24500,0
|
|
20231006,123800,174284850,24500,24500,24500,24500,1
|
|
20231006,123700,174260350,24450,24450,24450,24450,0
|
|
20231006,123600,174260350,24450,24450,24450,24450,0
|
|
20231006,123500,174260350,24450,24450,24450,24450,1
|
|
20231006,123400,174235900,24500,24500,24500,24500,0
|
|
20231006,123300,174235900,24500,24500,24500,24500,0
|
|
20231006,123200,174235900,24500,24500,24500,24500,0
|
|
20231006,123100,174235900,24500,24500,24500,24500,0
|
|
20231006,123000,174235900,24500,24500,24500,24500,30
|
|
20231006,122900,173500900,24500,24500,24500,24500,0
|
|
20231006,122800,173500900,24500,24500,24500,24500,0
|
|
20231006,122700,173500900,24500,24500,24500,24500,0
|
|
20231006,122600,173500900,24500,24500,24500,24500,0
|
|
20231006,122500,173500900,24500,24500,24500,24500,0
|
|
20231006,122400,173500900,24500,24500,24500,24500,0
|
|
20231006,122300,173500900,24500,24500,24500,24500,0
|
|
20231006,122200,173500900,24500,24500,24500,24500,1
|
|
20231006,122100,173476400,24500,24500,24500,24500,1
|
|
20231006,122000,173451900,24450,24450,24450,24450,37
|
|
20231006,121900,172547250,24450,24450,24450,24450,0
|
|
20231006,121800,172547250,24450,24450,24450,24450,1
|
|
20231006,121700,172522800,24500,24500,24500,24500,0
|
|
20231006,121600,172522800,24500,24500,24500,24500,0
|
|
20231006,121500,172522800,24500,24500,24500,24500,38
|
|
20231006,121400,171591800,24500,24500,24500,24500,0
|
|
20231006,121300,171591800,24500,24500,24500,24500,0
|
|
20231006,121200,171591800,24500,24500,24500,24500,0
|
|
20231006,121100,171591800,24500,24500,24500,24500,0
|
|
20231006,121000,171591800,24500,24500,24500,24500,0
|
|
20231006,120900,171591800,24500,24500,24500,24500,0
|
|
20231006,120800,171591800,24500,24500,24500,24500,140
|
|
20231006,120700,168161800,24550,24550,24550,24550,1
|
|
20231006,120600,168137250,24500,24500,24500,24500,0
|
|
20231006,120500,168137250,24500,24500,24500,24500,36
|
|
20231006,120400,167255250,24500,24450,24500,24450,239
|
|
20231006,120300,161399850,24450,24450,24450,24450,0
|
|
20231006,120200,161399850,24450,24450,24450,24450,0
|
|
20231006,120100,161399850,24450,24450,24450,24450,2
|
|
20231006,120000,161350950,24550,24550,24550,24550,0
|
|
20231006,115900,161350950,24550,24550,24550,24550,0
|
|
20231006,115800,161350950,24550,24550,24550,24550,1
|
|
20231006,115700,161326400,24500,24500,24550,24500,31
|
|
20231006,115600,160566850,24450,24450,24450,24450,0
|
|
20231006,115500,160566850,24450,24450,24450,24450,1
|
|
20231006,115400,160542400,24500,24500,24500,24500,170
|
|
20231006,115300,156377400,24500,24500,24500,24500,0
|
|
20231006,115200,156377400,24500,24500,24500,24500,0
|
|
20231006,115100,156377400,24500,24500,24500,24500,1
|
|
20231006,115000,156352900,24500,24500,24500,24500,0
|
|
20231006,114900,156352900,24500,24500,24500,24500,0
|
|
20231006,114800,156352900,24500,24500,24500,24500,0
|
|
20231006,114700,156352900,24500,24500,24500,24500,0
|
|
20231006,114600,156352900,24500,24500,24500,24500,1
|
|
20231006,114500,156328400,24450,24450,24450,24450,1
|
|
20231006,114400,156303950,24450,24450,24450,24450,232
|
|
20231006,114300,150631550,24450,24450,24450,24450,0
|
|
20231006,114200,150631550,24450,24450,24450,24450,0
|
|
20231006,114100,150631550,24450,24450,24450,24450,0
|
|
20231006,114000,150631550,24450,24450,24450,24450,0
|
|
20231006,113900,150631550,24450,24450,24450,24450,0
|
|
20231006,113800,150631550,24450,24450,24450,24450,0
|
|
20231006,113700,150631550,24450,24450,24450,24450,0
|
|
20231006,113600,150631550,24450,24450,24450,24450,0
|
|
20231006,113500,150631550,24450,24450,24450,24450,1
|
|
20231006,113400,150607100,24400,24400,24400,24400,0
|
|
20231006,113300,150607100,24400,24400,24400,24400,0
|
|
20231006,113200,150607100,24400,24400,24400,24400,0
|
|
20231006,113100,150607100,24400,24400,24400,24400,0
|
|
20231006,113000,150607100,24400,24400,24400,24400,0
|
|
20231006,112900,150607100,24400,24400,24400,24400,9
|
|
20231006,112800,150387500,24400,24400,24400,24400,1
|
|
20231006,112700,150363100,24500,24500,24500,24500,0
|
|
20231006,112600,150363100,24500,24500,24500,24500,0
|
|
20231006,112500,150363100,24500,24500,24500,24500,0
|
|
20231006,112400,150363100,24500,24500,24500,24500,0
|
|
20231006,112300,150363100,24500,24500,24500,24500,0
|
|
20231006,112200,150363100,24500,24500,24500,24500,0
|
|
20231006,112100,150363100,24500,24500,24500,24500,1
|
|
20231006,112000,150338600,24500,24500,24500,24500,0
|
|
20231006,111900,150338600,24500,24500,24500,24500,1
|
|
20231006,111800,150314100,24400,24400,24400,24400,0
|
|
20231006,111700,150314100,24400,24400,24400,24400,0
|
|
20231006,111600,150314100,24400,24400,24400,24400,0
|
|
20231006,111500,150314100,24400,24400,24400,24400,0
|
|
20231006,111400,150314100,24400,24450,24450,24400,40
|
|
20231006,111300,149337850,24450,24450,24450,24450,0
|
|
20231006,111200,149337850,24450,24450,24450,24450,0
|
|
20231006,111100,149337850,24450,24450,24450,24450,1
|
|
20231006,111000,149313400,24450,24450,24450,24450,12
|
|
20231006,110900,149020000,24500,24500,24500,24500,0
|
|
20231006,110800,149020000,24500,24500,24500,24500,1
|
|
20231006,110700,148995500,24450,24500,24500,24450,63
|
|
20231006,110600,147454850,24500,24500,24500,24500,69
|
|
20231006,110500,145764350,24550,24550,24550,24550,0
|
|
20231006,110400,145764350,24550,24550,24550,24550,0
|
|
20231006,110300,145764350,24550,24550,24550,24550,1
|
|
20231006,110200,145739800,24550,24550,24550,24550,0
|
|
20231006,110100,145739800,24550,24550,24550,24550,1
|
|
20231006,110000,145715250,24500,24500,24500,24500,0
|
|
20231006,105900,145715250,24500,24500,24500,24500,0
|
|
20231006,105800,145715250,24500,24500,24500,24500,0
|
|
20231006,105700,145715250,24500,24500,24500,24500,20
|
|
20231006,105600,145225250,24550,24550,24550,24550,0
|
|
20231006,105500,145225250,24550,24550,24550,24550,43
|
|
20231006,105400,144169600,24550,24600,24600,24550,21
|
|
20231006,105300,143653300,24650,24650,24650,24650,0
|
|
20231006,105200,143653300,24650,24600,24650,24600,130
|
|
20231006,105100,140455250,24600,24600,24600,24600,90
|
|
20231006,105000,138241250,24600,24600,24600,24600,87
|
|
20231006,104900,136101050,24600,24600,24600,24600,0
|
|
20231006,104800,136101050,24600,24600,24600,24600,0
|
|
20231006,104700,136101050,24600,24550,24600,24550,21
|
|
20231006,104600,135585450,24550,24550,24550,24550,0
|
|
20231006,104500,135585450,24550,24550,24550,24550,0
|
|
20231006,104400,135585450,24550,24550,24550,24550,0
|
|
20231006,104300,135585450,24550,24550,24550,24550,50
|
|
20231006,104200,134357950,24550,24550,24550,24550,0
|
|
20231006,104100,134357950,24550,24550,24550,24550,50
|
|
20231006,104000,133130450,24550,24550,24550,24550,0
|
|
20231006,103900,133130450,24550,24550,24600,24550,779
|
|
20231006,103800,113979400,24500,24500,24500,24500,20
|
|
20231006,103700,113489400,24500,24500,24500,24500,1
|
|
20231006,103600,113464900,24500,24500,24500,24500,0
|
|
20231006,103500,113464900,24500,24500,24500,24500,0
|
|
20231006,103400,113464900,24500,24450,24500,24450,211
|
|
20231006,103300,108302550,24450,24450,24450,24450,40
|
|
20231006,103200,107324550,24550,24500,24550,24500,215
|
|
20231006,103100,102057000,24450,24450,24450,24450,188
|
|
20231006,103000,97460400,24500,24500,24500,24500,0
|
|
20231006,102900,97460400,24500,24500,24500,24500,0
|
|
20231006,102800,97460400,24500,24500,24500,24500,0
|
|
20231006,102700,97460400,24500,24500,24500,24500,1
|
|
20231006,102600,97435900,24450,24450,24450,24450,0
|
|
20231006,102500,97435900,24450,24450,24450,24450,0
|
|
20231006,102400,97435900,24450,24450,24450,24450,50
|
|
20231006,102300,96213400,24400,24400,24400,24400,29
|
|
20231006,102200,95505800,24450,24450,24450,24450,4
|
|
20231006,102100,95408000,24500,24500,24500,24500,0
|
|
20231006,102000,95408000,24500,24500,24500,24500,0
|
|
20231006,101900,95408000,24500,24500,24500,24500,0
|
|
20231006,101800,95408000,24500,24500,24500,24500,0
|
|
20231006,101700,95408000,24500,24400,24500,24400,3
|
|
20231006,101600,95334650,24350,24350,24350,24350,42
|
|
20231006,101500,94311950,24300,24300,24300,24300,23
|
|
20231006,101400,93753050,24300,24300,24300,24300,41
|
|
20231006,101300,92756750,24300,24350,24350,24300,26
|
|
20231006,101200,92124650,24350,24350,24350,24350,38
|
|
20231006,101100,91199350,24350,24350,24350,24350,36
|
|
20231006,101000,90322750,24350,24300,24350,24300,129
|
|
20231006,100900,87181900,24350,24300,24350,24300,36
|
|
20231006,100800,86306400,24300,24350,24350,24300,31
|
|
20231006,100700,85551850,24350,24350,24350,24350,36
|
|
20231006,100600,84675250,24400,24400,24450,24400,59
|
|
20231006,100500,83234650,24400,24400,24400,24400,30
|
|
20231006,100400,82502650,24400,24400,24400,24350,73
|
|
20231006,100300,80723050,24400,24400,24450,24350,80
|
|
20231006,100200,78771200,24400,24400,24450,24350,33
|
|
20231006,100100,77966400,24400,24400,24400,24350,35
|
|
20231006,100000,77113950,24350,24350,24450,24350,95
|
|
20231006,095900,74799500,24350,24450,24450,24350,35
|
|
20231006,095800,73946500,24500,24450,24500,24350,87
|
|
20231006,095700,71823400,24450,24350,24500,24350,48
|
|
20231006,095600,70652700,24400,24400,24400,24350,229
|
|
20231006,095500,65065200,24400,24400,24400,24400,39
|
|
20231006,095400,64113600,24450,24450,24500,24450,40
|
|
20231006,095300,63135450,24450,24450,24450,24450,60
|
|
20231006,095200,61668450,24450,24500,24500,24450,36
|
|
20231006,095100,60787100,24500,24450,24550,24450,119
|
|
20231006,095000,57872350,24450,24550,24550,24450,185
|
|
20231006,094900,53336450,24550,24500,24550,24500,199
|
|
20231006,094800,48460350,24500,24500,24500,24450,281
|
|
20231006,094700,41576000,24500,24500,24500,24500,121
|
|
20231006,094600,38611500,24450,24450,24450,24450,173
|
|
20231006,094500,34381650,24450,24450,24450,24450,0
|
|
20231006,094400,34381650,24450,24400,24450,24400,4
|
|
20231006,094300,34284000,24450,24450,24450,24450,52
|
|
20231006,094200,33012600,24450,24450,24450,24450,29
|
|
20231006,094100,32303550,24500,24500,24500,24500,5
|
|
20231006,094000,32181050,24500,24500,24500,24500,2
|
|
20231006,093900,32132050,24450,24450,24450,24450,8
|
|
20231006,093800,31936450,24500,24500,24500,24500,10
|
|
20231006,093700,31691450,24500,24500,24500,24500,10
|
|
20231006,093600,31446450,24500,24500,24500,24500,0
|
|
20231006,093500,31446450,24500,24500,24500,24500,5
|
|
20231006,093400,31323950,24500,24450,24500,24450,48
|
|
20231006,093300,30150300,24450,24450,24450,24450,0
|
|
20231006,093200,30150300,24450,24450,24450,24450,1
|
|
20231006,093100,30125850,24450,24450,24450,24450,0
|
|
20231006,093000,30125850,24450,24450,24450,24450,0
|
|
20231006,092900,30125850,24450,24450,24450,24450,5
|
|
20231006,092800,30003600,24450,24450,24450,24450,0
|
|
20231006,092700,30003600,24450,24450,24450,24450,3
|
|
20231006,092600,29930250,24450,24450,24450,24450,9
|
|
20231006,092500,29710200,24500,24450,24600,24450,218
|
|
20231006,092400,24359850,24450,24400,24450,24400,9
|
|
20231006,092300,24140100,24450,24450,24450,24450,115
|
|
20231006,092200,21328350,24400,24400,24400,24400,0
|
|
20231006,092100,21328350,24400,24400,24400,24400,1
|
|
20231006,092000,21303950,24400,24400,24400,24400,102
|
|
20231006,091900,18815150,24400,24400,24400,24400,0
|
|
20231006,091800,18815150,24400,24350,24400,24350,109
|
|
20231006,091700,16156250,24350,24300,24350,24300,329
|
|
20231006,091600,8150600,24300,24300,24300,24300,0
|
|
20231006,091500,8150600,24300,24300,24300,24300,56
|
|
20231006,091400,6789800,24300,24300,24300,24300,0
|
|
20231006,091300,6789800,24300,24350,24350,24300,12
|
|
20231006,091200,6498150,24300,24300,24300,24300,121
|
|
20231006,091100,3557850,24300,24300,24300,24300,5
|
|
20231006,091000,3436350,24250,24250,24250,24250,0
|
|
20231006,090900,3436350,24250,24200,24250,24200,13
|
|
20231006,090800,3121600,24200,24200,24200,24200,0
|
|
20231006,090700,3121600,24200,24200,24200,24200,0
|
|
20231006,090600,3121600,24200,24200,24200,24200,103
|
|
20231006,090500,629000,24100,24100,24100,24100,0
|
|
20231006,090400,629000,24100,24200,24200,24100,3
|
|
20231006,090300,556600,24200,24200,24200,24200,1
|
|
20231006,090200,532400,24200,24200,24200,24200,0
|
|
20231006,090100,532400,24200,24200,24200,24200,0
|
|
20231006,090000,532400,24200,24200,24200,24200,22
|