697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203400,452128550,25350,25350,25350,25350,405
|
|
20231016,203300,452128550,25350,25350,25350,25350,0
|
|
20231016,203200,452128550,25350,25350,25350,25350,0
|
|
20231016,203100,452128550,25350,25350,25350,25350,0
|
|
20231016,203000,452128550,25350,25350,25350,25350,0
|
|
20231016,202900,452128550,25350,25350,25350,25350,0
|
|
20231016,202800,452128550,25350,25350,25350,25350,0
|
|
20231016,202700,452128550,25350,25350,25350,25350,0
|
|
20231016,202600,452128550,25350,25350,25350,25350,0
|
|
20231016,202500,452128550,25350,25350,25350,25350,0
|
|
20231016,202400,452128550,25350,25350,25350,25350,0
|
|
20231016,202300,452128550,25350,25350,25350,25350,0
|
|
20231016,202200,452128550,25350,25350,25350,25350,0
|
|
20231016,202100,452128550,25350,25350,25350,25350,0
|
|
20231016,202000,452128550,25350,25350,25350,25350,0
|
|
20231016,201900,452128550,25350,25350,25350,25350,0
|
|
20231016,201800,452128550,25350,25350,25350,25350,0
|
|
20231016,201700,452128550,25350,25350,25350,25350,0
|
|
20231016,201600,452128550,25350,25350,25350,25350,0
|
|
20231016,201500,452128550,25350,25350,25350,25350,0
|
|
20231016,201400,452128550,25350,25350,25350,25350,0
|
|
20231016,201300,452128550,25350,25350,25350,25350,0
|
|
20231016,201200,452128550,25350,25350,25350,25350,0
|
|
20231016,201100,452128550,25350,25350,25350,25350,0
|
|
20231016,201000,452128550,25350,25350,25350,25350,0
|
|
20231016,200900,452128550,25350,25350,25350,25350,0
|
|
20231016,200800,452128550,25350,25350,25350,25350,0
|
|
20231016,200700,452128550,25350,25350,25350,25350,0
|
|
20231016,200600,452128550,25350,25350,25350,25350,0
|
|
20231016,200500,452128550,25350,25350,25350,25350,0
|
|
20231016,200400,452128550,25350,25350,25350,25350,405
|
|
20231016,200300,452128550,25350,25350,25350,25350,0
|
|
20231016,200200,452128550,25350,25350,25350,25350,0
|
|
20231016,200100,452128550,25350,25350,25350,25350,0
|
|
20231016,200000,452128550,25350,25350,25350,25350,0
|
|
20231016,195900,452128550,25350,25350,25350,25350,0
|
|
20231016,195800,452128550,25350,25350,25350,25350,0
|
|
20231016,195700,452128550,25350,25350,25350,25350,0
|
|
20231016,195600,452128550,25350,25350,25350,25350,0
|
|
20231016,195500,452128550,25350,25350,25350,25350,0
|
|
20231016,195400,452128550,25350,25350,25350,25350,0
|
|
20231016,195300,452128550,25350,25350,25350,25350,0
|
|
20231016,195200,452128550,25350,25350,25350,25350,0
|
|
20231016,195100,452128550,25350,25350,25350,25350,0
|
|
20231016,195000,452128550,25350,25350,25350,25350,0
|
|
20231016,194900,452128550,25350,25350,25350,25350,0
|
|
20231016,194800,452128550,25350,25350,25350,25350,0
|
|
20231016,194700,452128550,25350,25350,25350,25350,0
|
|
20231016,194600,452128550,25350,25350,25350,25350,0
|
|
20231016,194500,452128550,25350,25350,25350,25350,0
|
|
20231016,194400,452128550,25350,25350,25350,25350,0
|
|
20231016,194300,452128550,25350,25350,25350,25350,0
|
|
20231016,194200,452128550,25350,25350,25350,25350,0
|
|
20231016,194100,452128550,25350,25350,25350,25350,0
|
|
20231016,194000,452128550,25350,25350,25350,25350,0
|
|
20231016,193900,452128550,25350,25350,25350,25350,0
|
|
20231016,193800,452128550,25350,25350,25350,25350,0
|
|
20231016,193700,452128550,25350,25350,25350,25350,0
|
|
20231016,193600,452128550,25350,25350,25350,25350,0
|
|
20231016,193500,452128550,25350,25350,25350,25350,0
|
|
20231016,193400,452128550,25350,25350,25350,25350,405
|
|
20231016,193300,452128550,25350,25350,25350,25350,0
|
|
20231016,193200,452128550,25350,25350,25350,25350,0
|
|
20231016,193100,452128550,25350,25350,25350,25350,0
|
|
20231016,193000,452128550,25350,25350,25350,25350,0
|
|
20231016,192900,452128550,25350,25350,25350,25350,0
|
|
20231016,192800,452128550,25350,25350,25350,25350,0
|
|
20231016,192700,452128550,25350,25350,25350,25350,0
|
|
20231016,192600,452128550,25350,25350,25350,25350,0
|
|
20231016,192500,452128550,25350,25350,25350,25350,0
|
|
20231016,192400,452128550,25350,25350,25350,25350,0
|
|
20231016,192300,452128550,25350,25350,25350,25350,0
|
|
20231016,192200,452128550,25350,25350,25350,25350,0
|
|
20231016,192100,452128550,25350,25350,25350,25350,0
|
|
20231016,192000,452128550,25350,25350,25350,25350,0
|
|
20231016,191900,452128550,25350,25350,25350,25350,0
|
|
20231016,191800,452128550,25350,25350,25350,25350,0
|
|
20231016,191700,452128550,25350,25350,25350,25350,0
|
|
20231016,191600,452128550,25350,25350,25350,25350,0
|
|
20231016,191500,452128550,25350,25350,25350,25350,0
|
|
20231016,191400,452128550,25350,25350,25350,25350,0
|
|
20231016,191300,452128550,25350,25350,25350,25350,0
|
|
20231016,191200,452128550,25350,25350,25350,25350,0
|
|
20231016,191100,452128550,25350,25350,25350,25350,0
|
|
20231016,191000,452128550,25350,25350,25350,25350,0
|
|
20231016,190900,452128550,25350,25350,25350,25350,0
|
|
20231016,190800,452128550,25350,25350,25350,25350,0
|
|
20231016,190700,452128550,25350,25350,25350,25350,0
|
|
20231016,190600,452128550,25350,25350,25350,25350,0
|
|
20231016,190500,452128550,25350,25350,25350,25350,0
|
|
20231016,190400,452128550,25350,25350,25350,25350,405
|
|
20231016,190300,452128550,25350,25350,25350,25350,0
|
|
20231016,190200,452128550,25350,25350,25350,25350,0
|
|
20231016,190100,452128550,25350,25350,25350,25350,0
|
|
20231016,190000,452128550,25350,25350,25350,25350,0
|
|
20231016,185900,452128550,25350,25350,25350,25350,0
|
|
20231016,185800,452128550,25350,25350,25350,25350,0
|
|
20231016,185700,452128550,25350,25350,25350,25350,0
|
|
20231016,185600,452128550,25350,25350,25350,25350,0
|
|
20231016,185500,452128550,25350,25350,25350,25350,0
|
|
20231016,185400,452128550,25350,25350,25350,25350,0
|
|
20231016,185300,452128550,25350,25350,25350,25350,0
|
|
20231016,185200,452128550,25350,25350,25350,25350,0
|
|
20231016,185100,452128550,25350,25350,25350,25350,0
|
|
20231016,185000,452128550,25350,25350,25350,25350,0
|
|
20231016,184900,452128550,25350,25350,25350,25350,0
|
|
20231016,184800,452128550,25350,25350,25350,25350,0
|
|
20231016,184700,452128550,25350,25350,25350,25350,0
|
|
20231016,184600,452128550,25350,25350,25350,25350,0
|
|
20231016,184500,452128550,25350,25350,25350,25350,0
|
|
20231016,184400,452128550,25350,25350,25350,25350,0
|
|
20231016,184300,452128550,25350,25350,25350,25350,0
|
|
20231016,184200,452128550,25350,25350,25350,25350,0
|
|
20231016,184100,452128550,25350,25350,25350,25350,0
|
|
20231016,184000,452128550,25350,25350,25350,25350,0
|
|
20231016,183900,452128550,25350,25350,25350,25350,0
|
|
20231016,183800,452128550,25350,25350,25350,25350,0
|
|
20231016,183700,452128550,25350,25350,25350,25350,0
|
|
20231016,183600,452128550,25350,25350,25350,25350,0
|
|
20231016,183500,452128550,25350,25350,25350,25350,0
|
|
20231016,183400,452128550,25350,25350,25350,25350,405
|
|
20231016,183300,452128550,25350,25350,25350,25350,0
|
|
20231016,183200,452128550,25350,25350,25350,25350,0
|
|
20231016,183100,452128550,25350,25350,25350,25350,0
|
|
20231016,183000,452128550,25350,25350,25350,25350,0
|
|
20231016,182900,452128550,25350,25350,25350,25350,0
|
|
20231016,182800,452128550,25350,25350,25350,25350,0
|
|
20231016,182700,452128550,25350,25350,25350,25350,0
|
|
20231016,182600,452128550,25350,25350,25350,25350,0
|
|
20231016,182500,452128550,25350,25350,25350,25350,0
|
|
20231016,182400,452128550,25350,25350,25350,25350,0
|
|
20231016,182300,452128550,25350,25350,25350,25350,0
|
|
20231016,182200,452128550,25350,25350,25350,25350,0
|
|
20231016,182100,452128550,25350,25350,25350,25350,0
|
|
20231016,182000,452128550,25350,25350,25350,25350,0
|
|
20231016,181900,452128550,25350,25350,25350,25350,0
|
|
20231016,181800,452128550,25350,25350,25350,25350,0
|
|
20231016,181700,452128550,25350,25350,25350,25350,0
|
|
20231016,181600,452128550,25350,25350,25350,25350,0
|
|
20231016,181500,452128550,25350,25350,25350,25350,0
|
|
20231016,181400,452128550,25350,25350,25350,25350,0
|
|
20231016,181300,452128550,25350,25350,25350,25350,0
|
|
20231016,181200,452128550,25350,25350,25350,25350,0
|
|
20231016,181100,452128550,25350,25350,25350,25350,0
|
|
20231016,181000,452128550,25350,25350,25350,25350,0
|
|
20231016,180900,452128550,25350,25350,25350,25350,0
|
|
20231016,180800,452128550,25350,25350,25350,25350,0
|
|
20231016,180700,452128550,25350,25350,25350,25350,0
|
|
20231016,180600,452128550,25350,25350,25350,25350,0
|
|
20231016,180500,452128550,25350,25350,25350,25350,0
|
|
20231016,180400,452128550,25350,25350,25350,25350,405
|
|
20231016,180300,452128550,25350,25350,25350,25350,0
|
|
20231016,180200,452128550,25350,25350,25350,25350,0
|
|
20231016,180100,452128550,25350,25350,25350,25350,0
|
|
20231016,180000,452128550,25350,25350,25350,25350,0
|
|
20231016,175900,452128550,25350,25350,25350,25350,0
|
|
20231016,175800,452128550,25350,25350,25350,25350,0
|
|
20231016,175700,452128550,25350,25350,25350,25350,0
|
|
20231016,175600,452128550,25350,25350,25350,25350,0
|
|
20231016,175500,452128550,25350,25350,25350,25350,0
|
|
20231016,175400,452128550,25350,25350,25350,25350,0
|
|
20231016,175300,452128550,25350,25350,25350,25350,0
|
|
20231016,175200,452128550,25350,25350,25350,25350,0
|
|
20231016,175100,452128550,25350,25350,25350,25350,0
|
|
20231016,175000,452128550,25350,25350,25350,25350,0
|
|
20231016,174900,452128550,25350,25350,25350,25350,0
|
|
20231016,174800,452128550,25350,25350,25350,25350,0
|
|
20231016,174700,452128550,25350,25350,25350,25350,0
|
|
20231016,174600,452128550,25350,25350,25350,25350,0
|
|
20231016,174500,452128550,25350,25350,25350,25350,0
|
|
20231016,174400,452128550,25350,25350,25350,25350,0
|
|
20231016,174300,452128550,25350,25350,25350,25350,0
|
|
20231016,174200,452128550,25350,25350,25350,25350,0
|
|
20231016,174100,452128550,25350,25350,25350,25350,0
|
|
20231016,174000,452128550,25350,25350,25350,25350,0
|
|
20231016,173900,452128550,25350,25350,25350,25350,0
|
|
20231016,173800,452128550,25350,25350,25350,25350,0
|
|
20231016,173700,452128550,25350,25350,25350,25350,0
|
|
20231016,173600,452128550,25350,25350,25350,25350,0
|
|
20231016,173500,452128550,25350,25350,25350,25350,0
|
|
20231016,173400,452128550,25350,25350,25350,25350,405
|
|
20231016,173300,452128550,25350,25350,25350,25350,0
|
|
20231016,173200,452128550,25350,25350,25350,25350,0
|
|
20231016,173100,452128550,25350,25350,25350,25350,0
|
|
20231016,173000,452128550,25350,25350,25350,25350,0
|
|
20231016,172900,452128550,25350,25350,25350,25350,0
|
|
20231016,172800,452128550,25350,25350,25350,25350,0
|
|
20231016,172700,452128550,25350,25350,25350,25350,0
|
|
20231016,172600,452128550,25350,25350,25350,25350,0
|
|
20231016,172500,452128550,25350,25350,25350,25350,0
|
|
20231016,172400,452128550,25350,25350,25350,25350,0
|
|
20231016,172300,452128550,25350,25350,25350,25350,0
|
|
20231016,172200,452128550,25350,25350,25350,25350,0
|
|
20231016,172100,452128550,25350,25350,25350,25350,0
|
|
20231016,172000,452128550,25350,25350,25350,25350,0
|
|
20231016,171900,452128550,25350,25350,25350,25350,0
|
|
20231016,171800,452128550,25350,25350,25350,25350,0
|
|
20231016,171700,452128550,25350,25350,25350,25350,0
|
|
20231016,171600,452128550,25350,25350,25350,25350,0
|
|
20231016,171500,452128550,25350,25350,25350,25350,0
|
|
20231016,171400,452128550,25350,25350,25350,25350,0
|
|
20231016,171300,452128550,25350,25350,25350,25350,0
|
|
20231016,171200,452128550,25350,25350,25350,25350,0
|
|
20231016,171100,452128550,25350,25350,25350,25350,0
|
|
20231016,171000,452128550,25350,25350,25350,25350,0
|
|
20231016,170900,452128550,25350,25350,25350,25350,0
|
|
20231016,170800,452128550,25350,25350,25350,25350,0
|
|
20231016,170700,452128550,25350,25350,25350,25350,0
|
|
20231016,170600,452128550,25350,25350,25350,25350,0
|
|
20231016,170500,452128550,25350,25350,25350,25350,0
|
|
20231016,170400,452128550,25350,25350,25350,25350,405
|
|
20231016,170300,452128550,25350,25350,25350,25350,0
|
|
20231016,170200,452128550,25350,25350,25350,25350,0
|
|
20231016,170100,452128550,25350,25350,25350,25350,0
|
|
20231016,170000,452128550,25350,25350,25350,25350,0
|
|
20231016,165900,452128550,25350,25350,25350,25350,0
|
|
20231016,165800,452128550,25350,25350,25350,25350,0
|
|
20231016,165700,452128550,25350,25350,25350,25350,0
|
|
20231016,165600,452128550,25350,25350,25350,25350,0
|
|
20231016,165500,452128550,25350,25350,25350,25350,0
|
|
20231016,165400,452128550,25350,25350,25350,25350,0
|
|
20231016,165300,452128550,25350,25350,25350,25350,0
|
|
20231016,165200,452128550,25350,25350,25350,25350,0
|
|
20231016,165100,452128550,25350,25350,25350,25350,0
|
|
20231016,165000,452128550,25350,25350,25350,25350,0
|
|
20231016,164900,452128550,25350,25350,25350,25350,0
|
|
20231016,164800,452128550,25350,25350,25350,25350,0
|
|
20231016,164700,452128550,25350,25350,25350,25350,0
|
|
20231016,164600,452128550,25350,25350,25350,25350,0
|
|
20231016,164500,452128550,25350,25350,25350,25350,0
|
|
20231016,164400,452128550,25350,25350,25350,25350,0
|
|
20231016,164300,452128550,25350,25350,25350,25350,0
|
|
20231016,164200,452128550,25350,25350,25350,25350,0
|
|
20231016,164100,452128550,25350,25350,25350,25350,0
|
|
20231016,164000,452128550,25350,25350,25350,25350,0
|
|
20231016,163900,452128550,25350,25350,25350,25350,0
|
|
20231016,163800,452128550,25350,25350,25350,25350,0
|
|
20231016,163700,452128550,25350,25350,25350,25350,0
|
|
20231016,163600,452128550,25350,25350,25350,25350,0
|
|
20231016,163500,452128550,25350,25350,25350,25350,0
|
|
20231016,163400,452128550,25350,25350,25350,25350,405
|
|
20231016,163300,452128550,25350,25350,25350,25350,0
|
|
20231016,163200,452128550,25350,25350,25350,25350,0
|
|
20231016,163100,452128550,25350,25350,25350,25350,0
|
|
20231016,163000,452128550,25350,25350,25350,25350,0
|
|
20231016,162900,452128550,25350,25350,25350,25350,0
|
|
20231016,162800,452128550,25350,25350,25350,25350,0
|
|
20231016,162700,452128550,25350,25350,25350,25350,0
|
|
20231016,162600,452128550,25350,25350,25350,25350,0
|
|
20231016,162500,452128550,25350,25350,25350,25350,0
|
|
20231016,162400,452128550,25350,25350,25350,25350,0
|
|
20231016,162300,452128550,25350,25350,25350,25350,0
|
|
20231016,162200,452128550,25350,25350,25350,25350,0
|
|
20231016,162100,452128550,25350,25350,25350,25350,0
|
|
20231016,162000,452128550,25350,25350,25350,25350,0
|
|
20231016,161900,452128550,25350,25350,25350,25350,0
|
|
20231016,161800,452128550,25350,25350,25350,25350,0
|
|
20231016,161700,452128550,25350,25350,25350,25350,0
|
|
20231016,161600,452128550,25350,25350,25350,25350,0
|
|
20231016,161500,452128550,25350,25350,25350,25350,0
|
|
20231016,161400,452128550,25350,25350,25350,25350,0
|
|
20231016,161300,452128550,25350,25350,25350,25350,0
|
|
20231016,161200,452128550,25350,25350,25350,25350,0
|
|
20231016,161100,452128550,25350,25350,25350,25350,0
|
|
20231016,161000,452128550,25350,25350,25350,25350,0
|
|
20231016,160900,452128550,25350,25350,25350,25350,0
|
|
20231016,160800,452128550,25350,25350,25350,25350,0
|
|
20231016,160700,452128550,25350,25350,25350,25350,0
|
|
20231016,160600,452128550,25350,25350,25350,25350,0
|
|
20231016,160500,452128550,25350,25350,25350,25350,0
|
|
20231016,160400,452128550,25350,25350,25350,25350,405
|
|
20231016,160300,452128550,25350,25350,25350,25350,0
|
|
20231016,160200,452128550,25350,25350,25350,25350,0
|
|
20231016,160100,452128550,25350,25350,25350,25350,0
|
|
20231016,160000,452128550,25350,25350,25350,25350,0
|
|
20231016,155900,452128550,25350,25350,25350,25350,0
|
|
20231016,155800,452128550,25350,25350,25350,25350,0
|
|
20231016,155700,452128550,25350,25350,25350,25350,0
|
|
20231016,155600,452128550,25350,25350,25350,25350,0
|
|
20231016,155500,452128550,25350,25350,25350,25350,0
|
|
20231016,155400,452128550,25350,25350,25350,25350,0
|
|
20231016,155300,452128550,25350,25350,25350,25350,0
|
|
20231016,155200,452128550,25350,25350,25350,25350,0
|
|
20231016,155100,452128550,25350,25350,25350,25350,0
|
|
20231016,155000,452128550,25350,25350,25350,25350,0
|
|
20231016,154900,452128550,25350,25350,25350,25350,0
|
|
20231016,154800,452128550,25350,25350,25350,25350,0
|
|
20231016,154700,452128550,25350,25350,25350,25350,0
|
|
20231016,154600,452128550,25350,25350,25350,25350,0
|
|
20231016,154500,452128550,25350,25350,25350,25350,0
|
|
20231016,154400,452128550,25350,25350,25350,25350,0
|
|
20231016,154300,452128550,25350,25350,25350,25350,0
|
|
20231016,154200,452128550,25350,25350,25350,25350,0
|
|
20231016,154100,452128550,25350,25350,25350,25350,0
|
|
20231016,154000,452128550,25350,25350,25350,25350,0
|
|
20231016,153900,452128550,25350,25350,25350,25350,0
|
|
20231016,153800,452128550,25350,25350,25350,25350,0
|
|
20231016,153700,452128550,25350,25350,25350,25350,0
|
|
20231016,153600,452128550,25350,25350,25350,25350,0
|
|
20231016,153500,452128550,25350,25350,25350,25350,0
|
|
20231016,153400,452128550,25350,25350,25350,25350,405
|
|
20231016,153300,452128550,25350,25350,25350,25350,0
|
|
20231016,153200,452128550,25350,25350,25350,25350,0
|
|
20231016,153100,452128550,25350,25350,25350,25350,0
|
|
20231016,153000,452128550,25350,25350,25350,25350,405
|
|
20231016,152900,441861800,25500,25500,25500,25500,0
|
|
20231016,152800,441861800,25500,25500,25500,25500,0
|
|
20231016,152700,441861800,25500,25500,25500,25500,0
|
|
20231016,152600,441861800,25500,25500,25500,25500,0
|
|
20231016,152500,441861800,25500,25500,25500,25500,0
|
|
20231016,152400,441861800,25500,25500,25500,25500,0
|
|
20231016,152300,441861800,25500,25500,25500,25500,0
|
|
20231016,152200,441861800,25500,25500,25500,25500,0
|
|
20231016,152100,441861800,25500,25500,25500,25500,0
|
|
20231016,152000,441861800,25500,25500,25500,25500,0
|
|
20231016,151900,441861800,25500,25350,25500,25350,40
|
|
20231016,151800,440847200,25500,25500,25500,25400,22
|
|
20231016,151700,440287100,25500,25500,25500,25500,11
|
|
20231016,151600,440006600,25500,25500,25500,25500,24
|
|
20231016,151500,439394600,25400,25500,25500,25400,33
|
|
20231016,151400,438554400,25500,25500,25500,25500,46
|
|
20231016,151300,437381400,25500,25400,25500,25400,24
|
|
20231016,151200,436770600,25450,25450,25450,25450,10
|
|
20231016,151100,436516100,25500,25500,25500,25500,11
|
|
20231016,151000,436235600,25500,25450,25500,25350,225
|
|
20231016,150900,430504300,25450,25350,25450,25350,47
|
|
20231016,150800,429311650,25450,25450,25450,25450,1
|
|
20231016,150700,429286200,25500,25500,25500,25500,13
|
|
20231016,150600,428954700,25500,25500,25500,25500,0
|
|
20231016,150500,428954700,25500,25500,25500,25350,46
|
|
20231016,150400,427782450,25500,25500,25500,25500,11
|
|
20231016,150300,427501950,25500,25500,25500,25500,0
|
|
20231016,150200,427501950,25500,25350,25500,25350,718
|
|
20231016,150100,409290750,25350,25300,25350,25300,181
|
|
20231016,150000,404710000,25300,25300,25300,25300,1
|
|
20231016,145900,404684700,25300,25300,25300,25300,22
|
|
20231016,145800,404128100,25300,25300,25300,25300,0
|
|
20231016,145700,404128100,25300,25300,25300,25300,0
|
|
20231016,145600,404128100,25300,25300,25300,25300,13
|
|
20231016,145500,403799200,25200,25300,25300,25200,2
|
|
20231016,145400,403748700,25300,25300,25300,25300,9
|
|
20231016,145300,403521000,25300,25300,25300,25300,0
|
|
20231016,145200,403521000,25300,25300,25300,25300,15
|
|
20231016,145100,403141500,25300,25300,25300,25300,0
|
|
20231016,145000,403141500,25300,25300,25300,25300,17
|
|
20231016,144900,402711400,25200,25200,25200,25200,11
|
|
20231016,144800,402434200,25300,25300,25300,25300,10
|
|
20231016,144700,402181200,25300,25300,25300,25300,0
|
|
20231016,144600,402181200,25300,25300,25300,25300,17
|
|
20231016,144500,401751100,25300,25300,25300,25300,1
|
|
20231016,144400,401725800,25300,25250,25300,25200,48
|
|
20231016,144300,400512400,25300,25300,25300,25300,0
|
|
20231016,144200,400512400,25300,25300,25300,25300,33
|
|
20231016,144100,399677500,25300,25300,25300,25300,0
|
|
20231016,144000,399677500,25300,25300,25300,25300,20
|
|
20231016,143900,399171500,25200,25200,25200,25200,22
|
|
20231016,143800,398617100,25300,25300,25300,25300,23
|
|
20231016,143700,398035200,25300,25300,25300,25300,0
|
|
20231016,143600,398035200,25300,25300,25300,25300,28
|
|
20231016,143500,397326800,25300,25300,25300,25300,0
|
|
20231016,143400,397326800,25300,25300,25300,25300,27
|
|
20231016,143300,396643700,25300,25300,25300,25300,1
|
|
20231016,143200,396618400,25300,25300,25300,25300,24
|
|
20231016,143100,396011200,25300,25300,25300,25300,0
|
|
20231016,143000,396011200,25300,25300,25300,25300,28
|
|
20231016,142900,395302800,25300,25300,25300,25300,0
|
|
20231016,142800,395302800,25300,25300,25300,25300,12
|
|
20231016,142700,394999200,25300,25300,25300,25300,0
|
|
20231016,142600,394999200,25300,25300,25300,25300,13
|
|
20231016,142500,394670300,25300,25300,25300,25300,0
|
|
20231016,142400,394670300,25300,25300,25300,25300,16
|
|
20231016,142300,394265500,25300,25300,25300,25300,1
|
|
20231016,142200,394240200,25250,25250,25250,25250,630
|
|
20231016,142100,378332700,25250,25250,25250,25250,27
|
|
20231016,142000,377650950,25250,25250,25250,25250,16
|
|
20231016,141900,377246950,25250,25250,25250,25250,0
|
|
20231016,141800,377246950,25250,25300,25300,25250,437
|
|
20231016,141700,366212200,25300,25300,25300,25300,5
|
|
20231016,141600,366085700,25300,25300,25300,25300,15
|
|
20231016,141500,365706200,25300,25300,25300,25300,0
|
|
20231016,141400,365706200,25300,25300,25300,25300,14
|
|
20231016,141300,365352000,25300,25250,25300,25250,5
|
|
20231016,141200,365225700,25300,25300,25300,25300,14
|
|
20231016,141100,364871500,25300,25300,25300,25300,0
|
|
20231016,141000,364871500,25300,25250,25300,25250,290
|
|
20231016,140900,357548650,25300,25300,25300,25300,0
|
|
20231016,140800,357548650,25300,25300,25300,25300,15
|
|
20231016,140700,357169150,25300,25300,25300,25300,0
|
|
20231016,140600,357169150,25300,25300,25300,25300,13
|
|
20231016,140500,356840250,25300,25300,25300,25300,0
|
|
20231016,140400,356840250,25300,25300,25300,25300,1
|
|
20231016,140300,356814950,25300,25300,25300,25300,13
|
|
20231016,140200,356486050,25300,25300,25300,25300,0
|
|
20231016,140100,356486050,25300,25300,25300,25300,10
|
|
20231016,140000,356233050,25300,25300,25300,25300,0
|
|
20231016,135900,356233050,25300,25300,25300,25300,13
|
|
20231016,135800,355904150,25300,25300,25300,25300,0
|
|
20231016,135700,355904150,25300,25250,25300,25250,20
|
|
20231016,135600,355398650,25300,25300,25300,25300,0
|
|
20231016,135500,355398650,25300,25300,25300,25300,7
|
|
20231016,135400,355221550,25300,25300,25300,25300,1
|
|
20231016,135300,355196250,25300,25250,25300,25250,20
|
|
20231016,135200,354690450,25300,25300,25300,25250,109
|
|
20231016,135100,351932800,25300,25300,25300,25200,375
|
|
20231016,135000,342469150,25250,25250,25300,25250,396
|
|
20231016,134900,332467950,25250,25350,25450,25050,5172
|
|
20231016,134800,202236900,25450,25450,25450,25450,0
|
|
20231016,134700,202236900,25450,25450,25450,25450,10
|
|
20231016,134600,201982400,25450,25450,25450,25450,0
|
|
20231016,134500,201982400,25450,25450,25450,25450,9
|
|
20231016,134400,201753350,25450,25450,25450,25450,1
|
|
20231016,134300,201727900,25450,25450,25450,25450,16
|
|
20231016,134200,201320700,25450,25450,25450,25450,0
|
|
20231016,134100,201320700,25450,25450,25450,25450,16
|
|
20231016,134000,200913500,25400,25400,25400,25400,5
|
|
20231016,133900,200786500,25450,25350,25450,25350,22
|
|
20231016,133800,200227800,25450,25450,25450,25450,0
|
|
20231016,133700,200227800,25450,25450,25450,25450,14
|
|
20231016,133600,199871500,25400,25400,25400,25400,0
|
|
20231016,133500,199871500,25400,25400,25400,25400,11
|
|
20231016,133400,199592100,25400,25400,25400,25400,0
|
|
20231016,133300,199592100,25400,25400,25400,25400,13
|
|
20231016,133200,199261900,25400,25400,25400,25400,0
|
|
20231016,133100,199261900,25400,25400,25400,25400,13
|
|
20231016,133000,198931700,25400,25400,25400,25400,0
|
|
20231016,132900,198931700,25400,25400,25400,25400,13
|
|
20231016,132800,198601500,25400,25400,25400,25400,0
|
|
20231016,132700,198601500,25400,25400,25400,25400,13
|
|
20231016,132600,198271300,25350,25350,25350,25350,40
|
|
20231016,132500,197257300,25400,25400,25400,25400,15
|
|
20231016,132400,196876300,25350,25350,25350,25350,0
|
|
20231016,132300,196876300,25350,25350,25350,25350,2
|
|
20231016,132200,196825600,25400,25400,25400,25400,0
|
|
20231016,132100,196825600,25400,25400,25400,25400,16
|
|
20231016,132000,196419200,25300,25300,25300,25300,4
|
|
20231016,131900,196318000,25400,25400,25400,25400,10
|
|
20231016,131800,196064000,25350,25350,25350,25350,94
|
|
20231016,131700,193681100,25400,25400,25400,25400,12
|
|
20231016,131600,193376300,25300,25300,25300,25300,6
|
|
20231016,131500,193224500,25400,25400,25400,25400,11
|
|
20231016,131400,192945100,25300,25300,25300,25300,4
|
|
20231016,131300,192843900,25400,25400,25400,25400,0
|
|
20231016,131200,192843900,25400,25400,25400,25400,6
|
|
20231016,131100,192691500,25400,25400,25400,25400,0
|
|
20231016,131000,192691500,25400,25400,25400,25400,11
|
|
20231016,130900,192412100,25300,25300,25300,25300,6
|
|
20231016,130800,192260300,25400,25400,25400,25400,11
|
|
20231016,130700,191980900,25300,25300,25300,25300,10
|
|
20231016,130600,191727900,25400,25400,25400,25400,12
|
|
20231016,130500,191423100,25400,25400,25400,25400,0
|
|
20231016,130400,191423100,25400,25400,25400,25400,11
|
|
20231016,130300,191143700,25400,25400,25400,25400,0
|
|
20231016,130200,191143700,25400,25400,25400,25400,14
|
|
20231016,130100,190788100,25400,25400,25400,25400,0
|
|
20231016,130000,190788100,25400,25400,25400,25400,10
|
|
20231016,125900,190534100,25400,25400,25400,25400,0
|
|
20231016,125800,190534100,25400,25400,25400,25400,16
|
|
20231016,125700,190127700,25400,25400,25400,25400,0
|
|
20231016,125600,190127700,25400,25400,25400,25400,13
|
|
20231016,125500,189797500,25350,25350,25350,25350,5
|
|
20231016,125400,189670750,25350,25400,25400,25350,13
|
|
20231016,125300,189340800,25400,25400,25400,25400,0
|
|
20231016,125200,189340800,25400,25400,25400,25400,14
|
|
20231016,125100,188985200,25400,25400,25400,25400,0
|
|
20231016,125000,188985200,25400,25400,25400,25400,10
|
|
20231016,124900,188731200,25300,25300,25300,25300,5
|
|
20231016,124800,188604700,25400,25400,25400,25400,10
|
|
20231016,124700,188350700,25300,25300,25300,25300,1
|
|
20231016,124600,188325400,25400,25300,25400,25300,18
|
|
20231016,124500,187868300,25400,25400,25400,25400,0
|
|
20231016,124400,187868300,25400,25400,25400,25400,12
|
|
20231016,124300,187563500,25400,25400,25400,25400,0
|
|
20231016,124200,187563500,25400,25400,25400,25400,13
|
|
20231016,124100,187233300,25400,25400,25400,25400,0
|
|
20231016,124000,187233300,25400,25400,25400,25400,9
|
|
20231016,123900,187004700,25300,25300,25300,25300,0
|
|
20231016,123800,187004700,25300,25400,25400,25300,14
|
|
20231016,123700,186649200,25400,25400,25400,25400,0
|
|
20231016,123600,186649200,25400,25350,25400,25350,129
|
|
20231016,123500,183378400,25350,25300,25350,25300,101
|
|
20231016,123400,180820300,25400,25400,25400,25400,62
|
|
20231016,123300,179245500,25400,25400,25400,25400,0
|
|
20231016,123200,179245500,25400,25400,25400,25400,16
|
|
20231016,123100,178839100,25400,25400,25400,25400,0
|
|
20231016,123000,178839100,25400,25400,25400,25400,12
|
|
20231016,122900,178534300,25400,25400,25400,25400,0
|
|
20231016,122800,178534300,25400,25400,25400,25400,9
|
|
20231016,122700,178305700,25400,25400,25400,25400,1
|
|
20231016,122600,178280300,25400,25400,25400,25400,11
|
|
20231016,122500,178000900,25300,25300,25300,25300,0
|
|
20231016,122400,178000900,25300,25400,25400,25300,22
|
|
20231016,122300,177443100,25350,25350,25350,25350,582
|
|
20231016,122200,162689400,25400,25450,25450,25400,27
|
|
20231016,122100,162003100,25450,25450,25450,25450,0
|
|
20231016,122000,162003100,25450,25450,25450,25450,0
|
|
20231016,121900,162003100,25450,25450,25450,25450,9
|
|
20231016,121800,161774050,25450,25450,25450,25450,0
|
|
20231016,121700,161774050,25450,25450,25450,25450,12
|
|
20231016,121600,161468650,25450,25450,25450,25450,0
|
|
20231016,121500,161468650,25450,25450,25450,25450,18
|
|
20231016,121400,161010550,25450,25450,25450,25450,0
|
|
20231016,121300,161010550,25450,25350,25450,25350,301
|
|
20231016,121200,153378900,25350,25350,25350,25350,116
|
|
20231016,121100,150438300,25400,25400,25400,25400,12
|
|
20231016,121000,150133500,25400,25400,25400,25400,0
|
|
20231016,120900,150133500,25400,25400,25400,25400,14
|
|
20231016,120800,149777900,25450,25450,25450,25450,0
|
|
20231016,120700,149777900,25450,25450,25450,25450,12
|
|
20231016,120600,149472500,25450,25450,25450,25450,0
|
|
20231016,120500,149472500,25450,25450,25450,25450,17
|
|
20231016,120400,149039850,25450,25450,25450,25450,0
|
|
20231016,120300,149039850,25450,25450,25450,25450,8
|
|
20231016,120200,148836250,25450,25450,25450,25450,0
|
|
20231016,120100,148836250,25450,25450,25450,25450,9
|
|
20231016,120000,148607200,25450,25450,25450,25450,40
|
|
20231016,115900,147589200,25450,25450,25450,25450,14
|
|
20231016,115800,147232900,25500,25500,25500,25500,1
|
|
20231016,115700,147207400,25500,25500,25500,25500,10
|
|
20231016,115600,146952400,25450,25450,25450,25450,0
|
|
20231016,115500,146952400,25450,25450,25450,25450,111
|
|
20231016,115400,144127450,25450,25450,25450,25450,0
|
|
20231016,115300,144127450,25450,25450,25450,25450,11
|
|
20231016,115200,143847500,25350,25350,25350,25350,3
|
|
20231016,115100,143771450,25400,25400,25400,25400,13
|
|
20231016,115000,143441250,25400,25400,25400,25400,0
|
|
20231016,114900,143441250,25400,25400,25400,25400,13
|
|
20231016,114800,143111050,25450,25450,25450,25450,1
|
|
20231016,114700,143085600,25450,25400,25450,25400,217
|
|
20231016,114600,137573350,25500,25500,25500,25500,0
|
|
20231016,114500,137573350,25500,25500,25500,25500,11
|
|
20231016,114400,137292850,25450,25450,25450,25450,0
|
|
20231016,114300,137292850,25450,25500,25500,25450,110
|
|
20231016,114200,134492750,25450,25450,25450,25450,50
|
|
20231016,114100,133220250,25500,25500,25500,25500,14
|
|
20231016,114000,132863250,25500,25500,25500,25500,0
|
|
20231016,113900,132863250,25500,25500,25500,25500,8
|
|
20231016,113800,132659250,25500,25500,25500,25500,1
|
|
20231016,113700,132633750,25500,25500,25500,25500,7
|
|
20231016,113600,132455250,25400,25400,25400,25400,29
|
|
20231016,113500,131718650,25500,25500,25500,25500,8
|
|
20231016,113400,131514650,25500,25500,25500,25500,0
|
|
20231016,113300,131514650,25500,25500,25500,25500,7
|
|
20231016,113200,131336150,25500,25500,25500,25500,0
|
|
20231016,113100,131336150,25500,25500,25500,25500,13
|
|
20231016,113000,131004650,25500,25500,25500,25500,0
|
|
20231016,112900,131004650,25500,25500,25500,25500,10
|
|
20231016,112800,130749650,25500,25500,25500,25500,0
|
|
20231016,112700,130749650,25500,25500,25500,25500,0
|
|
20231016,112600,130749650,25500,25500,25500,25500,9
|
|
20231016,112500,130520150,25500,25500,25500,25500,0
|
|
20231016,112400,130520150,25500,25500,25500,25500,10
|
|
20231016,112300,130265150,25500,25500,25500,25500,0
|
|
20231016,112200,130265150,25500,25500,25500,25500,11
|
|
20231016,112100,129984650,25500,25500,25500,25500,0
|
|
20231016,112000,129984650,25500,25500,25500,25500,10
|
|
20231016,111900,129729650,25500,25500,25500,25500,1
|
|
20231016,111800,129704150,25500,25500,25500,25500,13
|
|
20231016,111700,129372650,25500,25500,25500,25500,0
|
|
20231016,111600,129372650,25500,25500,25500,25500,14
|
|
20231016,111500,129015650,25450,25400,25450,25400,72
|
|
20231016,111400,127185750,25450,25450,25450,25450,14
|
|
20231016,111300,126829450,25450,25450,25450,25450,0
|
|
20231016,111200,126829450,25450,25400,25450,25400,13
|
|
20231016,111100,126498850,25450,25450,25450,25450,0
|
|
20231016,111000,126498850,25450,25450,25450,25450,11
|
|
20231016,110900,126218900,25450,25400,25450,25400,182
|
|
20231016,110800,121596050,25450,25450,25450,25450,12
|
|
20231016,110700,121290650,25450,25450,25450,25450,0
|
|
20231016,110600,121290650,25450,25450,25450,25450,12
|
|
20231016,110500,120985250,25450,25450,25450,25450,0
|
|
20231016,110400,120985250,25450,25450,25450,25450,11
|
|
20231016,110300,120705300,25550,25550,25550,25550,15
|
|
20231016,110200,120322050,25550,25550,25550,25550,5
|
|
20231016,110100,120194300,25550,25550,25550,25550,0
|
|
20231016,110000,120194300,25550,25550,25550,25550,7
|
|
20231016,105900,120015450,25550,25550,25550,25550,13
|
|
20231016,105800,119683300,25550,25400,25550,25400,286
|
|
20231016,105700,112395050,25400,25350,25400,25350,267
|
|
20231016,105600,105626550,25400,25500,25500,25400,333
|
|
20231016,105500,97167250,25400,25400,25400,25400,1
|
|
20231016,105400,97141850,25500,25500,25500,25500,6
|
|
20231016,105300,96988850,25500,25500,25500,25500,0
|
|
20231016,105200,96988850,25500,25500,25500,25500,10
|
|
20231016,105100,96733850,25450,25450,25450,25450,202
|
|
20231016,105000,91592950,25550,25550,25550,25550,9
|
|
20231016,104900,91363000,25550,25550,25550,25550,0
|
|
20231016,104800,91363000,25550,25500,25550,25500,137
|
|
20231016,104700,87868850,25500,25500,25500,25500,1
|
|
20231016,104600,87843350,25600,25600,25600,25600,16
|
|
20231016,104500,87433750,25600,25600,25600,25600,0
|
|
20231016,104400,87433750,25600,25600,25600,25600,10
|
|
20231016,104300,87177750,25550,25550,25550,25550,1
|
|
20231016,104200,87152200,25550,25550,25550,25550,9
|
|
20231016,104100,86922250,25550,25550,25550,25550,0
|
|
20231016,104000,86922250,25550,25550,25550,25550,7
|
|
20231016,103900,86743400,25550,25550,25550,25550,2
|
|
20231016,103800,86692300,25550,25550,25550,25550,11
|
|
20231016,103700,86411250,25550,25550,25550,25550,0
|
|
20231016,103600,86411250,25550,25550,25550,25550,178
|
|
20231016,103500,81863350,25500,25550,25550,25500,20
|
|
20231016,103400,81353150,25550,25550,25550,25550,0
|
|
20231016,103300,81353150,25550,25550,25550,25550,12
|
|
20231016,103200,81046550,25550,25550,25550,25550,0
|
|
20231016,103100,81046550,25550,25500,25550,25500,25
|
|
20231016,103000,80408300,25550,25550,25550,25550,0
|
|
20231016,102900,80408300,25550,25500,25550,25500,112
|
|
20231016,102800,77551900,25550,25550,25550,25550,0
|
|
20231016,102700,77551900,25550,25550,25550,25550,10
|
|
20231016,102600,77296400,25550,25550,25550,25550,0
|
|
20231016,102500,77296400,25550,25550,25550,25550,85
|
|
20231016,102400,75124650,25650,25650,25650,25650,0
|
|
20231016,102300,75124650,25650,25550,25650,25550,99
|
|
20231016,102200,72594000,25650,25650,25650,25650,0
|
|
20231016,102100,72594000,25650,25650,25650,25650,10
|
|
20231016,102000,72337500,25650,25650,25650,25650,4
|
|
20231016,101900,72234900,25650,25650,25650,25650,15
|
|
20231016,101800,71850150,25600,25600,25600,25600,137
|
|
20231016,101700,68342950,25650,25650,25650,25650,13
|
|
20231016,101600,68009500,25650,25650,25650,25650,1
|
|
20231016,101500,67983850,25650,25650,25650,25650,15
|
|
20231016,101400,67599100,25650,25650,25650,25650,1
|
|
20231016,101300,67573450,25650,25650,25650,25650,108
|
|
20231016,101200,64803250,25600,25600,25600,25600,0
|
|
20231016,101100,64803250,25600,25600,25600,25600,8
|
|
20231016,101000,64598450,25600,25600,25600,25600,0
|
|
20231016,100900,64598450,25600,25600,25600,25600,14
|
|
20231016,100800,64240050,25600,25600,25600,25600,0
|
|
20231016,100700,64240050,25600,25600,25600,25600,12
|
|
20231016,100600,63932850,25600,25600,25600,25600,0
|
|
20231016,100500,63932850,25600,25600,25600,25600,8
|
|
20231016,100400,63728050,25550,25550,25550,25550,0
|
|
20231016,100300,63728050,25550,25550,25550,25550,7
|
|
20231016,100200,63549200,25550,25550,25550,25550,1
|
|
20231016,100100,63523650,25550,25550,25550,25550,14
|
|
20231016,100000,63165950,25550,25550,25550,25550,0
|
|
20231016,095900,63165950,25550,25550,25550,25550,5
|
|
20231016,095800,63038200,25550,25550,25550,25550,0
|
|
20231016,095700,63038200,25550,25550,25550,25550,8
|
|
20231016,095600,62833800,25550,25550,25550,25550,0
|
|
20231016,095500,62833800,25550,25550,25550,25550,11
|
|
20231016,095400,62552750,25500,25500,25500,25500,30
|
|
20231016,095300,61787750,25500,25500,25500,25500,10
|
|
20231016,095200,61532750,25450,25450,25450,25450,0
|
|
20231016,095100,61532750,25450,25550,25550,25450,7
|
|
20231016,095000,61354000,25600,25600,25600,25600,0
|
|
20231016,094900,61354000,25600,25600,25600,25600,6
|
|
20231016,094800,61200400,25500,25500,25500,25500,60
|
|
20231016,094700,59670400,25600,25600,25600,25600,11
|
|
20231016,094600,59388800,25500,25500,25500,25500,33
|
|
20231016,094500,58547300,25600,25600,25600,25600,11
|
|
20231016,094400,58265700,25500,25500,25500,25500,0
|
|
20231016,094300,58265700,25500,25600,25600,25500,32
|
|
20231016,094200,57448500,25550,25550,25550,25550,0
|
|
20231016,094100,57448500,25550,25550,25550,25550,0
|
|
20231016,094000,57448500,25550,25600,25600,25550,111
|
|
20231016,093900,54611900,25600,25600,25600,25600,61
|
|
20231016,093800,53050300,25600,25600,25600,25600,7
|
|
20231016,093700,52871100,25600,25600,25600,25600,0
|
|
20231016,093600,52871100,25600,25600,25600,25600,14
|
|
20231016,093500,52512700,25600,25600,25600,25600,0
|
|
20231016,093400,52512700,25600,25500,25600,25500,246
|
|
20231016,093300,46238700,25500,25500,25500,25500,0
|
|
20231016,093200,46238700,25500,25500,25500,25500,7
|
|
20231016,093100,46060200,25500,25500,25500,25500,0
|
|
20231016,093000,46060200,25500,25400,25500,25400,28
|
|
20231016,092900,45348100,25400,25400,25400,25400,56
|
|
20231016,092800,43925700,25500,25500,25500,25500,11
|
|
20231016,092700,43645200,25450,25450,25450,25450,0
|
|
20231016,092600,43645200,25450,25500,25500,25450,205
|
|
20231016,092500,38427400,25450,25500,25500,25450,89
|
|
20231016,092400,36159900,25650,25500,25650,25500,36
|
|
20231016,092300,35239950,25500,25500,25500,25500,50
|
|
20231016,092200,33964950,25500,25650,25650,25500,10
|
|
20231016,092100,33708600,25650,25650,25650,25650,0
|
|
20231016,092000,33708600,25650,25550,25650,25550,106
|
|
20231016,091900,30999600,25600,25700,25700,25600,59
|
|
20231016,091800,29487200,25700,25550,25700,25550,243
|
|
20231016,091700,23255000,25700,25650,25700,25650,5
|
|
20231016,091600,23126700,25600,25600,25600,25600,22
|
|
20231016,091500,22563500,25600,25600,25600,25600,0
|
|
20231016,091400,22563500,25600,25600,25600,25600,19
|
|
20231016,091300,22077100,25500,25500,25500,25500,0
|
|
20231016,091200,22077100,25500,25500,25500,25500,0
|
|
20231016,091100,22077100,25500,25450,25500,25450,113
|
|
20231016,091000,19200000,25450,25450,25450,25450,3
|
|
20231016,090900,19123650,25450,25450,25450,25450,0
|
|
20231016,090800,19123650,25450,25450,25450,25450,49
|
|
20231016,090700,17876600,25450,25450,25450,25450,10
|
|
20231016,090600,17622100,25350,25300,25350,25300,28
|
|
20231016,090500,16912350,25300,25300,25300,25300,265
|
|
20231016,090400,10207850,25400,25400,25400,25400,0
|
|
20231016,090300,10207850,25400,25250,25400,25250,83
|
|
20231016,090200,8111500,25250,25250,25250,25250,5
|
|
20231016,090100,7985250,25350,25350,25350,25350,0
|
|
20231016,090000,7985250,25350,25350,25350,25350,315
|