576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,183200,2596077200,21450,21450,21450,21450,0
|
|
20231018,183100,2596077200,21450,21450,21450,21450,0
|
|
20231018,183000,2596077200,21450,21450,21450,21450,0
|
|
20231018,182900,2596077200,21450,21450,21450,21450,0
|
|
20231018,182800,2596077200,21450,21450,21450,21450,0
|
|
20231018,182700,2596077200,21450,21450,21450,21450,0
|
|
20231018,182600,2596077200,21450,21450,21450,21450,0
|
|
20231018,182500,2596077200,21450,21450,21450,21450,0
|
|
20231018,182400,2596077200,21450,21450,21450,21450,0
|
|
20231018,182300,2596077200,21450,21450,21450,21450,0
|
|
20231018,182200,2596077200,21450,21450,21450,21450,0
|
|
20231018,182100,2596077200,21450,21450,21450,21450,0
|
|
20231018,182000,2596077200,21450,21450,21450,21450,0
|
|
20231018,181900,2596077200,21450,21450,21450,21450,0
|
|
20231018,181800,2596077200,21450,21450,21450,21450,0
|
|
20231018,181700,2596077200,21450,21450,21450,21450,0
|
|
20231018,181600,2596077200,21450,21450,21450,21450,0
|
|
20231018,181500,2596077200,21450,21450,21450,21450,0
|
|
20231018,181400,2596077200,21450,21450,21450,21450,0
|
|
20231018,181300,2596077200,21450,21450,21450,21450,0
|
|
20231018,181200,2596077200,21450,21450,21450,21450,0
|
|
20231018,181100,2596077200,21450,21450,21450,21450,0
|
|
20231018,181000,2596077200,21450,21450,21450,21450,0
|
|
20231018,180900,2596077200,21450,21450,21450,21450,0
|
|
20231018,180800,2596077200,21450,21450,21450,21450,0
|
|
20231018,180700,2596077200,21450,21450,21450,21450,0
|
|
20231018,180600,2596077200,21450,21450,21450,21450,0
|
|
20231018,180500,2596077200,21450,21450,21450,21450,0
|
|
20231018,180400,2596077200,21450,21450,21450,21450,0
|
|
20231018,180300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,180200,2596077200,21450,21450,21450,21450,0
|
|
20231018,180100,2596077200,21450,21450,21450,21450,0
|
|
20231018,180000,2596077200,21450,21450,21450,21450,0
|
|
20231018,175900,2596077200,21450,21450,21450,21450,0
|
|
20231018,175800,2596077200,21450,21450,21450,21450,0
|
|
20231018,175700,2596077200,21450,21450,21450,21450,0
|
|
20231018,175600,2596077200,21450,21450,21450,21450,0
|
|
20231018,175500,2596077200,21450,21450,21450,21450,0
|
|
20231018,175400,2596077200,21450,21450,21450,21450,0
|
|
20231018,175300,2596077200,21450,21450,21450,21450,0
|
|
20231018,175200,2596077200,21450,21450,21450,21450,0
|
|
20231018,175100,2596077200,21450,21450,21450,21450,0
|
|
20231018,175000,2596077200,21450,21450,21450,21450,0
|
|
20231018,174900,2596077200,21450,21450,21450,21450,0
|
|
20231018,174800,2596077200,21450,21450,21450,21450,0
|
|
20231018,174700,2596077200,21450,21450,21450,21450,0
|
|
20231018,174600,2596077200,21450,21450,21450,21450,0
|
|
20231018,174500,2596077200,21450,21450,21450,21450,0
|
|
20231018,174400,2596077200,21450,21450,21450,21450,0
|
|
20231018,174300,2596077200,21450,21450,21450,21450,0
|
|
20231018,174200,2596077200,21450,21450,21450,21450,0
|
|
20231018,174100,2596077200,21450,21450,21450,21450,0
|
|
20231018,174000,2596077200,21450,21450,21450,21450,0
|
|
20231018,173900,2596077200,21450,21450,21450,21450,0
|
|
20231018,173800,2596077200,21450,21450,21450,21450,0
|
|
20231018,173700,2596077200,21450,21450,21450,21450,0
|
|
20231018,173600,2596077200,21450,21450,21450,21450,0
|
|
20231018,173500,2596077200,21450,21450,21450,21450,0
|
|
20231018,173400,2596077200,21450,21450,21450,21450,0
|
|
20231018,173300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,173200,2596077200,21450,21450,21450,21450,0
|
|
20231018,173100,2596077200,21450,21450,21450,21450,0
|
|
20231018,173000,2596077200,21450,21450,21450,21450,0
|
|
20231018,172900,2596077200,21450,21450,21450,21450,0
|
|
20231018,172800,2596077200,21450,21450,21450,21450,0
|
|
20231018,172700,2596077200,21450,21450,21450,21450,0
|
|
20231018,172600,2596077200,21450,21450,21450,21450,0
|
|
20231018,172500,2596077200,21450,21450,21450,21450,0
|
|
20231018,172400,2596077200,21450,21450,21450,21450,0
|
|
20231018,172300,2596077200,21450,21450,21450,21450,0
|
|
20231018,172200,2596077200,21450,21450,21450,21450,0
|
|
20231018,172100,2596077200,21450,21450,21450,21450,0
|
|
20231018,172000,2596077200,21450,21450,21450,21450,0
|
|
20231018,171900,2596077200,21450,21450,21450,21450,0
|
|
20231018,171800,2596077200,21450,21450,21450,21450,0
|
|
20231018,171700,2596077200,21450,21450,21450,21450,0
|
|
20231018,171600,2596077200,21450,21450,21450,21450,0
|
|
20231018,171500,2596077200,21450,21450,21450,21450,0
|
|
20231018,171400,2596077200,21450,21450,21450,21450,0
|
|
20231018,171300,2596077200,21450,21450,21450,21450,0
|
|
20231018,171200,2596077200,21450,21450,21450,21450,0
|
|
20231018,171100,2596077200,21450,21450,21450,21450,0
|
|
20231018,171000,2596077200,21450,21450,21450,21450,0
|
|
20231018,170900,2596077200,21450,21450,21450,21450,0
|
|
20231018,170800,2596077200,21450,21450,21450,21450,0
|
|
20231018,170700,2596077200,21450,21450,21450,21450,0
|
|
20231018,170600,2596077200,21450,21450,21450,21450,0
|
|
20231018,170500,2596077200,21450,21450,21450,21450,0
|
|
20231018,170400,2596077200,21450,21450,21450,21450,0
|
|
20231018,170300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,170200,2596077200,21450,21450,21450,21450,0
|
|
20231018,170100,2596077200,21450,21450,21450,21450,0
|
|
20231018,170000,2596077200,21450,21450,21450,21450,0
|
|
20231018,165900,2596077200,21450,21450,21450,21450,0
|
|
20231018,165800,2596077200,21450,21450,21450,21450,0
|
|
20231018,165700,2596077200,21450,21450,21450,21450,0
|
|
20231018,165600,2596077200,21450,21450,21450,21450,0
|
|
20231018,165500,2596077200,21450,21450,21450,21450,0
|
|
20231018,165400,2596077200,21450,21450,21450,21450,0
|
|
20231018,165300,2596077200,21450,21450,21450,21450,0
|
|
20231018,165200,2596077200,21450,21450,21450,21450,0
|
|
20231018,165100,2596077200,21450,21450,21450,21450,0
|
|
20231018,165000,2596077200,21450,21450,21450,21450,0
|
|
20231018,164900,2596077200,21450,21450,21450,21450,0
|
|
20231018,164800,2596077200,21450,21450,21450,21450,0
|
|
20231018,164700,2596077200,21450,21450,21450,21450,0
|
|
20231018,164600,2596077200,21450,21450,21450,21450,0
|
|
20231018,164500,2596077200,21450,21450,21450,21450,0
|
|
20231018,164400,2596077200,21450,21450,21450,21450,0
|
|
20231018,164300,2596077200,21450,21450,21450,21450,0
|
|
20231018,164200,2596077200,21450,21450,21450,21450,0
|
|
20231018,164100,2596077200,21450,21450,21450,21450,0
|
|
20231018,164000,2596077200,21450,21450,21450,21450,0
|
|
20231018,163900,2596077200,21450,21450,21450,21450,0
|
|
20231018,163800,2596077200,21450,21450,21450,21450,0
|
|
20231018,163700,2596077200,21450,21450,21450,21450,0
|
|
20231018,163600,2596077200,21450,21450,21450,21450,0
|
|
20231018,163500,2596077200,21450,21450,21450,21450,0
|
|
20231018,163400,2596077200,21450,21450,21450,21450,0
|
|
20231018,163300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,163200,2596077200,21450,21450,21450,21450,0
|
|
20231018,163100,2596077200,21450,21450,21450,21450,0
|
|
20231018,163000,2596077200,21450,21450,21450,21450,0
|
|
20231018,162900,2596077200,21450,21450,21450,21450,0
|
|
20231018,162800,2596077200,21450,21450,21450,21450,0
|
|
20231018,162700,2596077200,21450,21450,21450,21450,0
|
|
20231018,162600,2596077200,21450,21450,21450,21450,0
|
|
20231018,162500,2596077200,21450,21450,21450,21450,0
|
|
20231018,162400,2596077200,21450,21450,21450,21450,0
|
|
20231018,162300,2596077200,21450,21450,21450,21450,0
|
|
20231018,162200,2596077200,21450,21450,21450,21450,0
|
|
20231018,162100,2596077200,21450,21450,21450,21450,0
|
|
20231018,162000,2596077200,21450,21450,21450,21450,0
|
|
20231018,161900,2596077200,21450,21450,21450,21450,0
|
|
20231018,161800,2596077200,21450,21450,21450,21450,0
|
|
20231018,161700,2596077200,21450,21450,21450,21450,0
|
|
20231018,161600,2596077200,21450,21450,21450,21450,0
|
|
20231018,161500,2596077200,21450,21450,21450,21450,0
|
|
20231018,161400,2596077200,21450,21450,21450,21450,0
|
|
20231018,161300,2596077200,21450,21450,21450,21450,0
|
|
20231018,161200,2596077200,21450,21450,21450,21450,0
|
|
20231018,161100,2596077200,21450,21450,21450,21450,0
|
|
20231018,161000,2596077200,21450,21450,21450,21450,0
|
|
20231018,160900,2596077200,21450,21450,21450,21450,0
|
|
20231018,160800,2596077200,21450,21450,21450,21450,0
|
|
20231018,160700,2596077200,21450,21450,21450,21450,0
|
|
20231018,160600,2596077200,21450,21450,21450,21450,0
|
|
20231018,160500,2596077200,21450,21450,21450,21450,0
|
|
20231018,160400,2596077200,21450,21450,21450,21450,0
|
|
20231018,160300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,160200,2596077200,21450,21450,21450,21450,0
|
|
20231018,160100,2596077200,21450,21450,21450,21450,0
|
|
20231018,160000,2596077200,21450,21450,21450,21450,0
|
|
20231018,155900,2596077200,21450,21450,21450,21450,0
|
|
20231018,155800,2596077200,21450,21450,21450,21450,0
|
|
20231018,155700,2596077200,21450,21450,21450,21450,0
|
|
20231018,155600,2596077200,21450,21450,21450,21450,0
|
|
20231018,155500,2596077200,21450,21450,21450,21450,0
|
|
20231018,155400,2596077200,21450,21450,21450,21450,0
|
|
20231018,155300,2596077200,21450,21450,21450,21450,0
|
|
20231018,155200,2596077200,21450,21450,21450,21450,0
|
|
20231018,155100,2596077200,21450,21450,21450,21450,0
|
|
20231018,155000,2596077200,21450,21450,21450,21450,0
|
|
20231018,154900,2596077200,21450,21450,21450,21450,0
|
|
20231018,154800,2596077200,21450,21450,21450,21450,0
|
|
20231018,154700,2596077200,21450,21450,21450,21450,0
|
|
20231018,154600,2596077200,21450,21450,21450,21450,0
|
|
20231018,154500,2596077200,21450,21450,21450,21450,0
|
|
20231018,154400,2596077200,21450,21450,21450,21450,0
|
|
20231018,154300,2596077200,21450,21450,21450,21450,0
|
|
20231018,154200,2596077200,21450,21450,21450,21450,0
|
|
20231018,154100,2596077200,21450,21450,21450,21450,0
|
|
20231018,154000,2596077200,21450,21450,21450,21450,0
|
|
20231018,153900,2596077200,21450,21450,21450,21450,0
|
|
20231018,153800,2596077200,21450,21450,21450,21450,0
|
|
20231018,153700,2596077200,21450,21450,21450,21450,0
|
|
20231018,153600,2596077200,21450,21450,21450,21450,0
|
|
20231018,153500,2596077200,21450,21450,21450,21450,0
|
|
20231018,153400,2596077200,21450,21450,21450,21450,0
|
|
20231018,153300,2596077200,21450,21450,21450,21450,61835
|
|
20231018,153200,2596077200,21450,21450,21450,21450,0
|
|
20231018,153100,2596077200,21450,21450,21450,21450,0
|
|
20231018,153000,2596077200,21450,21450,21450,21450,61835
|
|
20231018,152900,1269716450,21550,21550,21550,21550,0
|
|
20231018,152800,1269716450,21550,21550,21550,21550,0
|
|
20231018,152700,1269716450,21550,21550,21550,21550,0
|
|
20231018,152600,1269716450,21550,21550,21550,21550,0
|
|
20231018,152500,1269716450,21550,21550,21550,21550,0
|
|
20231018,152400,1269716450,21550,21550,21550,21550,0
|
|
20231018,152300,1269716450,21550,21550,21550,21550,0
|
|
20231018,152200,1269716450,21550,21550,21550,21550,0
|
|
20231018,152100,1269716450,21550,21550,21550,21550,0
|
|
20231018,152000,1269716450,21550,21550,21550,21550,0
|
|
20231018,151900,1269716450,21550,21600,21600,21550,389
|
|
20231018,151800,1261316050,21600,21600,21600,21600,27
|
|
20231018,151700,1260732850,21550,21550,21550,21550,219
|
|
20231018,151600,1256013400,21550,21550,21550,21550,168
|
|
20231018,151500,1252393000,21550,21600,21650,21550,1753
|
|
20231018,151400,1214514200,21600,21600,21650,21600,642
|
|
20231018,151300,1200635350,21650,21650,21650,21650,12
|
|
20231018,151200,1200375550,21600,21600,21600,21600,37
|
|
20231018,151100,1199576350,21600,21600,21600,21600,12
|
|
20231018,151000,1199317150,21600,21600,21600,21600,131
|
|
20231018,150900,1196487550,21600,21600,21600,21600,188
|
|
20231018,150800,1192426750,21600,21600,21600,21600,0
|
|
20231018,150700,1192426750,21600,21600,21600,21600,1
|
|
20231018,150600,1192405150,21600,21600,21600,21600,2
|
|
20231018,150500,1192361950,21600,21600,21600,21600,344
|
|
20231018,150400,1184931550,21650,21650,21650,21650,0
|
|
20231018,150300,1184931550,21650,21650,21650,21650,117
|
|
20231018,150200,1182398500,21650,21650,21650,21650,37
|
|
20231018,150100,1181597450,21750,21700,21750,21700,275
|
|
20231018,150000,1175629900,21650,21650,21650,21600,162
|
|
20231018,145900,1172127750,21600,21650,21650,21600,27
|
|
20231018,145800,1171544200,21600,21650,21650,21600,48
|
|
20231018,145700,1170506050,21600,21600,21600,21600,17
|
|
20231018,145600,1170138850,21600,21600,21650,21600,62
|
|
20231018,145500,1168797350,21650,21600,21650,21600,85
|
|
20231018,145400,1166960900,21600,21600,21600,21600,15
|
|
20231018,145300,1166636900,21600,21650,21650,21600,54
|
|
20231018,145200,1165468350,21600,21600,21600,21600,19
|
|
20231018,145100,1165057950,21650,21600,21650,21600,190
|
|
20231018,145000,1160945200,21600,21650,21650,21600,73
|
|
20231018,144900,1159368250,21600,21600,21600,21600,15
|
|
20231018,144800,1159044250,21600,21600,21600,21600,17
|
|
20231018,144700,1158677050,21600,21550,21600,21550,302
|
|
20231018,144600,1152154500,21550,21550,21600,21550,26
|
|
20231018,144500,1151593700,21550,21550,21600,21550,158
|
|
20231018,144400,1148188650,21600,21550,21600,21550,13
|
|
20231018,144300,1147908400,21600,21550,21600,21550,266
|
|
20231018,144200,1142175800,21550,21550,21550,21550,12
|
|
20231018,144100,1141917200,21550,21550,21600,21550,20
|
|
20231018,144000,1141486050,21550,21600,21600,21550,427
|
|
20231018,143900,1132283650,21550,21600,21600,21550,53
|
|
20231018,143800,1131139450,21600,21600,21600,21600,190
|
|
20231018,143700,1127035450,21600,21600,21600,21600,119
|
|
20231018,143600,1124465050,21600,21600,21600,21600,361
|
|
20231018,143500,1116667450,21600,21600,21650,21600,15
|
|
20231018,143400,1116342950,21550,21550,21550,21550,0
|
|
20231018,143300,1116342950,21550,21550,21550,21550,0
|
|
20231018,143200,1116342950,21550,21550,21550,21550,139
|
|
20231018,143100,1113347500,21650,21600,21650,21600,285
|
|
20231018,143000,1107190750,21550,21550,21600,21550,120
|
|
20231018,142900,1104604700,21550,21600,21600,21550,290
|
|
20231018,142800,1098341350,21600,21650,21650,21600,176
|
|
20231018,142700,1094536350,21650,21650,21650,21650,480
|
|
20231018,142600,1084144350,21600,21650,21650,21600,1035
|
|
20231018,142500,1061753150,21650,21650,21650,21650,601
|
|
20231018,142400,1048741500,21650,21650,21650,21650,0
|
|
20231018,142300,1048741500,21650,21700,21700,21650,642
|
|
20231018,142200,1034822850,21700,21700,21700,21700,881
|
|
20231018,142100,1015705150,21700,21700,21700,21700,0
|
|
20231018,142000,1015705150,21700,21750,21750,21700,45
|
|
20231018,141900,1014728450,21750,21750,21750,21750,2
|
|
20231018,141800,1014684950,21700,21750,21750,21700,33
|
|
20231018,141700,1013967250,21750,21750,21750,21750,110
|
|
20231018,141600,1011574750,21750,21750,21750,21750,0
|
|
20231018,141500,1011574750,21750,21750,21750,21750,101
|
|
20231018,141400,1009378000,21750,21750,21800,21750,378
|
|
20231018,141300,1001142800,21750,21750,21750,21750,100
|
|
20231018,141200,998967800,21750,21800,21800,21750,563
|
|
20231018,141100,986721700,21750,21750,21750,21750,141
|
|
20231018,141000,983654950,21800,21800,21800,21750,41
|
|
20231018,140900,982761200,21800,21800,21800,21800,0
|
|
20231018,140800,982761200,21800,21750,21800,21750,125
|
|
20231018,140700,980042200,21800,21750,21800,21750,186
|
|
20231018,140600,975996100,21750,21750,21750,21750,0
|
|
20231018,140500,975996100,21750,21750,21800,21750,535
|
|
20231018,140400,964339850,21800,21800,21800,21800,2
|
|
20231018,140300,964296250,21750,21750,21750,21750,2
|
|
20231018,140200,964252750,21750,21750,21750,21750,41
|
|
20231018,140100,963361000,21800,21800,21800,21800,12
|
|
20231018,140000,963099400,21750,21750,21750,21750,7
|
|
20231018,135900,962947150,21750,21750,21750,21750,0
|
|
20231018,135800,962947150,21750,21750,21750,21750,161
|
|
20231018,135700,959445400,21800,21800,21800,21800,9
|
|
20231018,135600,959249200,21750,21800,21800,21750,13
|
|
20231018,135500,958965850,21750,21750,21750,21750,46
|
|
20231018,135400,957965350,21750,21750,21750,21750,1
|
|
20231018,135300,957943600,21750,21750,21750,21750,46
|
|
20231018,135200,956943100,21750,21750,21750,21750,146
|
|
20231018,135100,953767600,21750,21750,21750,21750,515
|
|
20231018,135000,942566350,21750,21700,21750,21700,26
|
|
20231018,134900,942000900,21750,21700,21750,21700,53
|
|
20231018,134800,940850200,21750,21750,21750,21700,16
|
|
20231018,134700,940502250,21700,21700,21700,21700,1
|
|
20231018,134600,940480550,21700,21700,21700,21700,90
|
|
20231018,134500,938527550,21700,21700,21700,21700,1
|
|
20231018,134400,938505850,21750,21750,21750,21750,5
|
|
20231018,134300,938397100,21700,21700,21700,21700,44
|
|
20231018,134200,937442300,21750,21750,21750,21750,12
|
|
20231018,134100,937181300,21750,21750,21750,21750,0
|
|
20231018,134000,937181300,21750,21700,21750,21700,43
|
|
20231018,133900,936248050,21750,21750,21750,21750,0
|
|
20231018,133800,936248050,21750,21750,21750,21750,1
|
|
20231018,133700,936226300,21700,21700,21700,21700,40
|
|
20231018,133600,935358300,21700,21700,21700,21700,5
|
|
20231018,133500,935249800,21700,21700,21700,21700,0
|
|
20231018,133400,935249800,21700,21700,21700,21700,58
|
|
20231018,133300,933991200,21800,21750,21800,21750,379
|
|
20231018,133200,925747350,21750,21750,21750,21750,25
|
|
20231018,133100,925203600,21750,21750,21750,21700,11
|
|
20231018,133000,924964400,21700,21700,21700,21700,193
|
|
20231018,132900,920776300,21700,21700,21700,21700,0
|
|
20231018,132800,920776300,21700,21700,21700,21700,0
|
|
20231018,132700,920776300,21700,21700,21700,21700,40
|
|
20231018,132600,919908300,21800,21800,21800,21800,0
|
|
20231018,132500,919908300,21800,21800,21800,21800,0
|
|
20231018,132400,919908300,21800,21800,21800,21700,287
|
|
20231018,132300,913669500,21800,21800,21800,21750,482
|
|
20231018,132200,903184700,21750,21750,21750,21750,0
|
|
20231018,132100,903184700,21750,21750,21750,21750,40
|
|
20231018,132000,902314700,21750,21750,21750,21750,9
|
|
20231018,131900,902118950,21750,21750,21750,21750,0
|
|
20231018,131800,902118950,21750,21750,21750,21750,50
|
|
20231018,131700,901031450,21800,21800,21800,21800,0
|
|
20231018,131600,901031450,21800,21800,21800,21800,12
|
|
20231018,131500,900769850,21750,21750,21750,21750,41
|
|
20231018,131400,899878100,21800,21750,21800,21750,2
|
|
20231018,131300,899834550,21800,21750,21800,21750,63
|
|
20231018,131200,898462350,21750,21800,21800,21750,41
|
|
20231018,131100,897570550,21800,21800,21800,21800,0
|
|
20231018,131000,897570550,21800,21800,21800,21800,12
|
|
20231018,130900,897308950,21800,21750,21800,21750,46
|
|
20231018,130800,896308150,21800,21800,21800,21800,0
|
|
20231018,130700,896308150,21800,21750,21800,21750,63
|
|
20231018,130600,894934900,21750,21750,21750,21750,40
|
|
20231018,130500,894064900,21750,21750,21750,21750,0
|
|
20231018,130400,894064900,21750,21750,21750,21750,0
|
|
20231018,130300,894064900,21750,21750,21750,21750,40
|
|
20231018,130200,893194900,21750,21850,21850,21750,58
|
|
20231018,130100,891933300,21850,21850,21850,21850,1
|
|
20231018,130000,891911450,21850,21750,21850,21750,52
|
|
20231018,125900,890780350,21750,21750,21850,21750,42
|
|
20231018,125800,889866750,21750,21750,21750,21750,0
|
|
20231018,125700,889866750,21750,21750,21750,21750,0
|
|
20231018,125600,889866750,21750,21750,21750,21750,40
|
|
20231018,125500,888996750,21700,21700,21700,21700,0
|
|
20231018,125400,888996750,21700,21700,21700,21700,44
|
|
20231018,125300,888041950,21700,21700,21850,21700,232
|
|
20231018,125200,883007400,21700,21700,21700,21700,0
|
|
20231018,125100,883007400,21700,21800,21800,21700,698
|
|
20231018,125000,867821250,21800,21850,21850,21800,52
|
|
20231018,124900,866687050,21800,21800,21800,21800,0
|
|
20231018,124800,866687050,21800,21800,21800,21800,10
|
|
20231018,124700,866469050,21800,21800,21800,21800,160
|
|
20231018,124600,862981050,21850,21850,21850,21850,0
|
|
20231018,124500,862981050,21850,21850,21850,21850,0
|
|
20231018,124400,862981050,21850,21800,21850,21800,45
|
|
20231018,124300,861999950,21800,21800,21800,21800,13
|
|
20231018,124200,861716550,21850,21800,21850,21800,12
|
|
20231018,124100,861454500,21750,21750,21750,21750,82
|
|
20231018,124000,859671000,21850,21850,21850,21850,0
|
|
20231018,123900,859671000,21850,21850,21850,21850,0
|
|
20231018,123800,859671000,21850,21750,21850,21750,42
|
|
20231018,123700,858757400,21800,21800,21800,21800,1
|
|
20231018,123600,858735600,21800,21800,21800,21800,1
|
|
20231018,123500,858713800,21800,21750,21800,21750,159
|
|
20231018,123400,855249600,21750,21750,21750,21750,0
|
|
20231018,123300,855249600,21750,21750,21750,21750,0
|
|
20231018,123200,855249600,21750,21750,21750,21750,0
|
|
20231018,123100,855249600,21750,21800,21800,21750,75
|
|
20231018,123000,853616600,21800,21800,21800,21800,50
|
|
20231018,122900,852526600,21800,21800,21800,21800,0
|
|
20231018,122800,852526600,21800,21800,21800,21800,491
|
|
20231018,122700,841822800,21800,21800,21800,21800,0
|
|
20231018,122600,841822800,21800,21850,21850,21800,1828
|
|
20231018,122500,801881200,21850,21850,21850,21850,40
|
|
20231018,122400,801007200,21900,21900,21900,21900,0
|
|
20231018,122300,801007200,21900,21900,21900,21900,0
|
|
20231018,122200,801007200,21900,21850,21900,21850,45
|
|
20231018,122100,800023700,21900,21900,21900,21900,0
|
|
20231018,122000,800023700,21900,21900,21900,21900,0
|
|
20231018,121900,800023700,21900,21850,21900,21850,68
|
|
20231018,121800,798536500,21900,21900,21900,21900,5
|
|
20231018,121700,798427000,21900,21900,21900,21900,50
|
|
20231018,121600,797332000,21900,21850,21900,21850,52
|
|
20231018,121500,796195200,21850,21850,21850,21850,1
|
|
20231018,121400,796173350,21900,21900,21900,21900,12
|
|
20231018,121300,795910550,21850,21850,21850,21850,40
|
|
20231018,121200,795036550,21850,21850,21850,21850,22
|
|
20231018,121100,794555850,21850,21850,21850,21850,0
|
|
20231018,121000,794555850,21850,21850,21850,21850,41
|
|
20231018,120900,793660000,21900,21900,21900,21900,6
|
|
20231018,120800,793528600,21900,21900,21900,21900,20
|
|
20231018,120700,793090600,21900,21850,21900,21850,52
|
|
20231018,120600,791953800,21850,21850,21850,21850,170
|
|
20231018,120500,788239300,21850,21850,21850,21850,27
|
|
20231018,120400,787649350,21900,21850,21900,21850,67
|
|
20231018,120300,786184050,21850,21850,21850,21850,0
|
|
20231018,120200,786184050,21850,21850,21850,21850,0
|
|
20231018,120100,786184050,21850,21850,21850,21850,0
|
|
20231018,120000,786184050,21850,21850,21850,21850,41
|
|
20231018,115900,785288200,21850,21850,21850,21850,0
|
|
20231018,115800,785288200,21850,21850,21850,21850,0
|
|
20231018,115700,785288200,21850,21850,21850,21850,40
|
|
20231018,115600,784414200,21900,21900,21900,21900,28
|
|
20231018,115500,783801000,21850,21850,21850,21850,3
|
|
20231018,115400,783735450,21850,21850,21850,21850,40
|
|
20231018,115300,782861450,21900,21900,21900,21900,1
|
|
20231018,115200,782839550,21900,21900,21900,21900,0
|
|
20231018,115100,782839550,21900,21900,21900,21900,55
|
|
20231018,115000,781635050,21900,21900,21900,21900,87
|
|
20231018,114900,779729750,21900,21900,21900,21900,1036
|
|
20231018,114800,757041350,21900,21900,21900,21900,40
|
|
20231018,114700,756165350,21900,21900,21900,21900,102
|
|
20231018,114600,753931550,21900,21900,21900,21900,0
|
|
20231018,114500,753931550,21900,21950,21950,21900,46
|
|
20231018,114400,752923900,21950,21950,21950,21950,23
|
|
20231018,114300,752419050,21900,21900,21900,21900,0
|
|
20231018,114200,752419050,21900,21900,21900,21900,40
|
|
20231018,114100,751543050,21900,21900,21900,21900,0
|
|
20231018,114000,751543050,21900,21900,21900,21900,0
|
|
20231018,113900,751543050,21900,21900,21900,21900,48
|
|
20231018,113800,750491850,21950,21950,21950,21950,21
|
|
20231018,113700,750030900,21950,21950,21950,21950,164
|
|
20231018,113600,746431100,21950,21950,21950,21950,43
|
|
20231018,113500,745487250,21950,21950,21950,21950,26
|
|
20231018,113400,744916550,21950,21950,21950,21950,26
|
|
20231018,113300,744345850,21950,21950,21950,21950,433
|
|
20231018,113200,734841500,21950,21950,21950,21950,40
|
|
20231018,113100,733963500,22000,22000,22000,22000,9
|
|
20231018,113000,733765500,22000,22000,22000,22000,61
|
|
20231018,112900,732423500,22000,21950,22000,21950,53
|
|
20231018,112800,731259550,21950,21950,21950,21950,2
|
|
20231018,112700,731215650,21950,21950,21950,21950,2
|
|
20231018,112600,731171750,21950,21950,21950,21950,44
|
|
20231018,112500,730205950,21950,21950,21950,21950,27
|
|
20231018,112400,729613300,21950,21950,21950,21950,15
|
|
20231018,112300,729284050,21950,22000,22000,21950,55
|
|
20231018,112200,728076200,21950,21950,21950,21950,102
|
|
20231018,112100,725837300,21950,21950,21950,21950,2
|
|
20231018,112000,725793400,21950,21950,21950,21950,43
|
|
20231018,111900,724849550,22000,22000,22000,22000,1
|
|
20231018,111800,724827550,22000,22000,22000,22000,4
|
|
20231018,111700,724739550,21950,21950,21950,21950,39
|
|
20231018,111600,723883500,22000,22000,22000,22000,0
|
|
20231018,111500,723883500,22000,21950,22000,21950,18
|
|
20231018,111400,723487550,21950,22000,22000,21950,109
|
|
20231018,111300,721091800,22000,22000,22000,22000,60
|
|
20231018,111200,719771800,22000,22000,22000,22000,23
|
|
20231018,111100,719265800,22000,21950,22000,21950,209
|
|
20231018,111000,714669850,21950,21950,21950,21950,2
|
|
20231018,110900,714625950,21950,21950,21950,21950,113
|
|
20231018,110800,712145600,21950,21950,21950,21950,40
|
|
20231018,110700,711267600,21950,21950,21950,21950,1008
|
|
20231018,110600,689142000,21950,21950,21950,21950,3
|
|
20231018,110500,689076150,21950,21900,21950,21900,40
|
|
20231018,110400,688200100,21950,21850,21950,21850,13
|
|
20231018,110300,687914850,21900,21900,21900,21900,0
|
|
20231018,110200,687914850,21900,21900,21900,21900,1043
|
|
20231018,110100,665073150,21850,21900,21900,21850,63
|
|
20231018,110000,663695450,21850,21850,21850,21850,0
|
|
20231018,105900,663695450,21850,21850,21850,21850,200
|
|
20231018,105800,659325450,21850,21850,21850,21850,128
|
|
20231018,105700,656528650,21850,21900,21900,21850,813
|
|
20231018,105600,638748350,21900,21900,21900,21900,26
|
|
20231018,105500,638178950,21900,21900,21950,21900,54
|
|
20231018,105400,636995700,21950,21950,21950,21950,0
|
|
20231018,105300,636995700,21950,21950,21950,21950,1
|
|
20231018,105200,636973750,21950,21950,22000,21950,245
|
|
20231018,105100,631595750,21950,21950,21950,21950,2
|
|
20231018,105000,631551850,21950,22000,22000,21950,3
|
|
20231018,104900,631485950,21850,22000,22000,21850,69
|
|
20231018,104800,629973950,21900,21900,21900,21900,0
|
|
20231018,104700,629973950,21900,21900,21900,21900,218
|
|
20231018,104600,625199750,21900,21900,21900,21900,89
|
|
20231018,104500,623250650,21950,21950,21950,21950,0
|
|
20231018,104400,623250650,21950,21950,21950,21950,89
|
|
20231018,104300,621297100,21950,21900,21950,21900,41
|
|
20231018,104200,620399150,21950,21950,21950,21950,69
|
|
20231018,104100,618884600,21950,21950,21950,21950,112
|
|
20231018,104000,616426200,21950,21950,21950,21950,222
|
|
20231018,103900,611553300,21950,21950,21950,21950,1
|
|
20231018,103800,611531350,21950,21950,21950,21950,0
|
|
20231018,103700,611531350,21950,21950,21950,21950,61
|
|
20231018,103600,610192400,21950,21950,21950,21950,0
|
|
20231018,103500,610192400,21950,21950,21950,21950,0
|
|
20231018,103400,610192400,21950,21950,21950,21950,461
|
|
20231018,103300,600073450,21950,21950,21950,21950,40
|
|
20231018,103200,599195450,21950,22000,22000,21950,3
|
|
20231018,103100,599129500,22000,22000,22000,22000,500
|
|
20231018,103000,588129500,22000,22050,22050,22000,51
|
|
20231018,102900,587006950,22050,22050,22050,22050,30
|
|
20231018,102800,586345450,22000,22000,22000,22000,0
|
|
20231018,102700,586345450,22000,22000,22050,22000,93
|
|
20231018,102600,584299400,22050,22000,22050,22000,45
|
|
20231018,102500,583307650,22050,22000,22050,22000,150
|
|
20231018,102400,580002500,22000,22050,22050,22000,355
|
|
20231018,102300,572181750,22050,22050,22050,22050,112
|
|
20231018,102200,569712150,22100,22050,22100,22050,205
|
|
20231018,102100,565191850,22050,22000,22050,22000,2271
|
|
20231018,102000,515194950,21950,21950,21950,21950,8
|
|
20231018,101900,515019350,22000,21950,22000,21950,1633
|
|
20231018,101800,479174200,21950,21950,21950,21950,7
|
|
20231018,101700,479020550,21900,21900,21900,21900,27
|
|
20231018,101600,478429250,21900,21900,21900,21900,2
|
|
20231018,101500,478385450,21900,21900,21900,21900,104
|
|
20231018,101400,476107850,21900,21900,21900,21900,529
|
|
20231018,101300,464522750,21900,21850,21950,21850,60
|
|
20231018,101200,463208750,21850,21950,21950,21850,12
|
|
20231018,101100,462945500,21950,21900,21950,21900,60
|
|
20231018,101000,461628550,21900,21900,21900,21900,62
|
|
20231018,100900,460270750,21900,21900,21900,21900,45
|
|
20231018,100800,459285250,21900,21900,21900,21900,1
|
|
20231018,100700,459263350,21900,21900,21900,21900,350
|
|
20231018,100600,451598350,21900,21900,21900,21900,112
|
|
20231018,100500,449145550,21850,21850,21850,21850,22
|
|
20231018,100400,448664850,21900,21900,21900,21900,463
|
|
20231018,100300,438525150,21900,21950,21950,21900,113
|
|
20231018,100200,436045450,21900,21950,21950,21900,114
|
|
20231018,100100,433548250,21900,21900,21950,21900,32
|
|
20231018,100000,432846950,21900,21950,21950,21900,97
|
|
20231018,095900,430720850,21950,21900,21950,21900,112
|
|
20231018,095800,428262950,21900,21950,21950,21900,336
|
|
20231018,095700,420890500,21950,21900,21950,21900,94
|
|
20231018,095600,418828100,21900,21900,21900,21900,69
|
|
20231018,095500,417317000,21850,21900,21900,21850,102
|
|
20231018,095400,415083250,21900,21850,21900,21850,2
|
|
20231018,095300,415039500,21850,21900,21900,21850,144
|
|
20231018,095200,411886900,21900,21900,21900,21900,186
|
|
20231018,095100,407813500,21950,21950,21950,21900,483
|
|
20231018,095000,397234800,21900,21900,21950,21900,148
|
|
20231018,094900,393989300,21900,21900,21900,21900,1943
|
|
20231018,094800,351437600,21850,21850,21900,21850,380
|
|
20231018,094700,343130800,21800,21850,21850,21800,370
|
|
20231018,094600,335048800,21850,21900,21900,21850,14
|
|
20231018,094500,334742400,21900,21900,21900,21850,158
|
|
20231018,094400,331287300,21850,21850,21900,21850,67
|
|
20231018,094300,329822700,21850,21900,21900,21850,275
|
|
20231018,094200,323805200,21850,21850,21850,21850,117
|
|
20231018,094100,321248750,21850,21800,21850,21800,875
|
|
20231018,094000,302164450,21800,21750,21800,21750,138
|
|
20231018,093900,299156150,21750,21800,21800,21750,16
|
|
20231018,093800,298808100,21750,21750,21800,21750,74
|
|
20231018,093700,297197000,21800,21800,21800,21800,171
|
|
20231018,093600,293469200,21850,21850,21850,21800,121
|
|
20231018,093500,290825800,21850,21850,21850,21850,32
|
|
20231018,093400,290126600,21850,21900,21900,21850,105
|
|
20231018,093300,287832250,21850,21900,21900,21850,162
|
|
20231018,093200,284284500,21900,21850,21900,21850,498
|
|
20231018,093100,273378850,21850,21850,21850,21850,434
|
|
20231018,093000,263895950,21850,21800,21850,21800,172
|
|
20231018,092900,260146300,21800,21750,21800,21750,294
|
|
20231018,092800,253737150,21800,21750,21800,21700,1728
|
|
20231018,092700,216166750,21750,21750,21750,21750,11
|
|
20231018,092600,215927500,21750,21750,21750,21750,0
|
|
20231018,092500,215927500,21750,21750,21750,21750,0
|
|
20231018,092400,215927500,21750,21700,21750,21700,95
|
|
20231018,092300,213864000,21650,21700,21700,21650,330
|
|
20231018,092200,206704450,21800,21800,21800,21800,77
|
|
20231018,092100,205025850,21750,21750,21750,21750,492
|
|
20231018,092000,194324850,21750,21750,21750,21750,1
|
|
20231018,091900,194303100,21750,21750,21750,21750,22
|
|
20231018,091800,193824600,21750,21750,21750,21750,14
|
|
20231018,091700,193520100,21750,21750,21800,21750,162
|
|
20231018,091600,189996450,21800,21800,21800,21800,86
|
|
20231018,091500,188121650,21800,21800,21800,21800,407
|
|
20231018,091400,179249050,21800,21800,21800,21800,732
|
|
20231018,091300,163291450,21800,21750,21800,21750,106
|
|
20231018,091200,160985450,21750,21800,21800,21750,324
|
|
20231018,091100,153933450,21800,21750,21800,21750,671
|
|
20231018,091000,139336550,21700,21700,21750,21650,709
|
|
20231018,090900,123927500,21700,21700,21700,21700,63
|
|
20231018,090800,122560400,21650,21650,21700,21650,1027
|
|
20231018,090700,100312350,21700,21750,21800,21700,328
|
|
20231018,090600,93190700,21750,21700,21800,21700,893
|
|
20231018,090500,73766950,21750,21700,21750,21650,621
|
|
20231018,090400,60281200,21650,21600,21650,21600,552
|
|
20231018,090300,48331450,21550,21600,21600,21550,83
|
|
20231018,090200,46538750,21600,21550,21600,21550,271
|
|
20231018,090100,40689200,21500,21550,21550,21500,282
|
|
20231018,090000,34625600,21550,21250,21600,21250,1623
|