576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183300,993669050,21400,21400,21400,21400,1980
|
|
20231019,183200,993669050,21400,21400,21400,21400,0
|
|
20231019,183100,993669050,21400,21400,21400,21400,0
|
|
20231019,183000,993669050,21400,21400,21400,21400,0
|
|
20231019,182900,993669050,21400,21400,21400,21400,0
|
|
20231019,182800,993669050,21400,21400,21400,21400,0
|
|
20231019,182700,993669050,21400,21400,21400,21400,0
|
|
20231019,182600,993669050,21400,21400,21400,21400,0
|
|
20231019,182500,993669050,21400,21400,21400,21400,0
|
|
20231019,182400,993669050,21400,21400,21400,21400,0
|
|
20231019,182300,993669050,21400,21400,21400,21400,0
|
|
20231019,182200,993669050,21400,21400,21400,21400,0
|
|
20231019,182100,993669050,21400,21400,21400,21400,0
|
|
20231019,182000,993669050,21400,21400,21400,21400,0
|
|
20231019,181900,993669050,21400,21400,21400,21400,0
|
|
20231019,181800,993669050,21400,21400,21400,21400,0
|
|
20231019,181700,993669050,21400,21400,21400,21400,0
|
|
20231019,181600,993669050,21400,21400,21400,21400,0
|
|
20231019,181500,993669050,21400,21400,21400,21400,0
|
|
20231019,181400,993669050,21400,21400,21400,21400,0
|
|
20231019,181300,993669050,21400,21400,21400,21400,0
|
|
20231019,181200,993669050,21400,21400,21400,21400,0
|
|
20231019,181100,993669050,21400,21400,21400,21400,0
|
|
20231019,181000,993669050,21400,21400,21400,21400,0
|
|
20231019,180900,993669050,21400,21400,21400,21400,0
|
|
20231019,180800,993669050,21400,21400,21400,21400,0
|
|
20231019,180700,993669050,21400,21400,21400,21400,0
|
|
20231019,180600,993669050,21400,21400,21400,21400,0
|
|
20231019,180500,993669050,21400,21400,21400,21400,0
|
|
20231019,180400,993669050,21400,21400,21400,21400,0
|
|
20231019,180300,993669050,21400,21400,21400,21400,1980
|
|
20231019,180200,993669050,21400,21400,21400,21400,0
|
|
20231019,180100,993669050,21400,21400,21400,21400,0
|
|
20231019,180000,993669050,21400,21400,21400,21400,0
|
|
20231019,175900,993669050,21400,21400,21400,21400,0
|
|
20231019,175800,993669050,21400,21400,21400,21400,0
|
|
20231019,175700,993669050,21400,21400,21400,21400,0
|
|
20231019,175600,993669050,21400,21400,21400,21400,0
|
|
20231019,175500,993669050,21400,21400,21400,21400,0
|
|
20231019,175400,993669050,21400,21400,21400,21400,0
|
|
20231019,175300,993669050,21400,21400,21400,21400,0
|
|
20231019,175200,993669050,21400,21400,21400,21400,0
|
|
20231019,175100,993669050,21400,21400,21400,21400,0
|
|
20231019,175000,993669050,21400,21400,21400,21400,0
|
|
20231019,174900,993669050,21400,21400,21400,21400,0
|
|
20231019,174800,993669050,21400,21400,21400,21400,0
|
|
20231019,174700,993669050,21400,21400,21400,21400,0
|
|
20231019,174600,993669050,21400,21400,21400,21400,0
|
|
20231019,174500,993669050,21400,21400,21400,21400,0
|
|
20231019,174400,993669050,21400,21400,21400,21400,0
|
|
20231019,174300,993669050,21400,21400,21400,21400,0
|
|
20231019,174200,993669050,21400,21400,21400,21400,0
|
|
20231019,174100,993669050,21400,21400,21400,21400,0
|
|
20231019,174000,993669050,21400,21400,21400,21400,0
|
|
20231019,173900,993669050,21400,21400,21400,21400,0
|
|
20231019,173800,993669050,21400,21400,21400,21400,0
|
|
20231019,173700,993669050,21400,21400,21400,21400,0
|
|
20231019,173600,993669050,21400,21400,21400,21400,0
|
|
20231019,173500,993669050,21400,21400,21400,21400,0
|
|
20231019,173400,993669050,21400,21400,21400,21400,0
|
|
20231019,173300,993669050,21400,21400,21400,21400,1980
|
|
20231019,173200,993669050,21400,21400,21400,21400,0
|
|
20231019,173100,993669050,21400,21400,21400,21400,0
|
|
20231019,173000,993669050,21400,21400,21400,21400,0
|
|
20231019,172900,993669050,21400,21400,21400,21400,0
|
|
20231019,172800,993669050,21400,21400,21400,21400,0
|
|
20231019,172700,993669050,21400,21400,21400,21400,0
|
|
20231019,172600,993669050,21400,21400,21400,21400,0
|
|
20231019,172500,993669050,21400,21400,21400,21400,0
|
|
20231019,172400,993669050,21400,21400,21400,21400,0
|
|
20231019,172300,993669050,21400,21400,21400,21400,0
|
|
20231019,172200,993669050,21400,21400,21400,21400,0
|
|
20231019,172100,993669050,21400,21400,21400,21400,0
|
|
20231019,172000,993669050,21400,21400,21400,21400,0
|
|
20231019,171900,993669050,21400,21400,21400,21400,0
|
|
20231019,171800,993669050,21400,21400,21400,21400,0
|
|
20231019,171700,993669050,21400,21400,21400,21400,0
|
|
20231019,171600,993669050,21400,21400,21400,21400,0
|
|
20231019,171500,993669050,21400,21400,21400,21400,0
|
|
20231019,171400,993669050,21400,21400,21400,21400,0
|
|
20231019,171300,993669050,21400,21400,21400,21400,0
|
|
20231019,171200,993669050,21400,21400,21400,21400,0
|
|
20231019,171100,993669050,21400,21400,21400,21400,0
|
|
20231019,171000,993669050,21400,21400,21400,21400,0
|
|
20231019,170900,993669050,21400,21400,21400,21400,0
|
|
20231019,170800,993669050,21400,21400,21400,21400,0
|
|
20231019,170700,993669050,21400,21400,21400,21400,0
|
|
20231019,170600,993669050,21400,21400,21400,21400,0
|
|
20231019,170500,993669050,21400,21400,21400,21400,0
|
|
20231019,170400,993669050,21400,21400,21400,21400,0
|
|
20231019,170300,993669050,21400,21400,21400,21400,1980
|
|
20231019,170200,993669050,21400,21400,21400,21400,0
|
|
20231019,170100,993669050,21400,21400,21400,21400,0
|
|
20231019,170000,993669050,21400,21400,21400,21400,0
|
|
20231019,165900,993669050,21400,21400,21400,21400,0
|
|
20231019,165800,993669050,21400,21400,21400,21400,0
|
|
20231019,165700,993669050,21400,21400,21400,21400,0
|
|
20231019,165600,993669050,21400,21400,21400,21400,0
|
|
20231019,165500,993669050,21400,21400,21400,21400,0
|
|
20231019,165400,993669050,21400,21400,21400,21400,0
|
|
20231019,165300,993669050,21400,21400,21400,21400,0
|
|
20231019,165200,993669050,21400,21400,21400,21400,0
|
|
20231019,165100,993669050,21400,21400,21400,21400,0
|
|
20231019,165000,993669050,21400,21400,21400,21400,0
|
|
20231019,164900,993669050,21400,21400,21400,21400,0
|
|
20231019,164800,993669050,21400,21400,21400,21400,0
|
|
20231019,164700,993669050,21400,21400,21400,21400,0
|
|
20231019,164600,993669050,21400,21400,21400,21400,0
|
|
20231019,164500,993669050,21400,21400,21400,21400,0
|
|
20231019,164400,993669050,21400,21400,21400,21400,0
|
|
20231019,164300,993669050,21400,21400,21400,21400,0
|
|
20231019,164200,993669050,21400,21400,21400,21400,0
|
|
20231019,164100,993669050,21400,21400,21400,21400,0
|
|
20231019,164000,993669050,21400,21400,21400,21400,0
|
|
20231019,163900,993669050,21400,21400,21400,21400,0
|
|
20231019,163800,993669050,21400,21400,21400,21400,0
|
|
20231019,163700,993669050,21400,21400,21400,21400,0
|
|
20231019,163600,993669050,21400,21400,21400,21400,0
|
|
20231019,163500,993669050,21400,21400,21400,21400,0
|
|
20231019,163400,993669050,21400,21400,21400,21400,0
|
|
20231019,163300,993669050,21400,21400,21400,21400,1980
|
|
20231019,163200,993669050,21400,21400,21400,21400,0
|
|
20231019,163100,993669050,21400,21400,21400,21400,0
|
|
20231019,163000,993669050,21400,21400,21400,21400,0
|
|
20231019,162900,993669050,21400,21400,21400,21400,0
|
|
20231019,162800,993669050,21400,21400,21400,21400,0
|
|
20231019,162700,993669050,21400,21400,21400,21400,0
|
|
20231019,162600,993669050,21400,21400,21400,21400,0
|
|
20231019,162500,993669050,21400,21400,21400,21400,0
|
|
20231019,162400,993669050,21400,21400,21400,21400,0
|
|
20231019,162300,993669050,21400,21400,21400,21400,0
|
|
20231019,162200,993669050,21400,21400,21400,21400,0
|
|
20231019,162100,993669050,21400,21400,21400,21400,0
|
|
20231019,162000,993669050,21400,21400,21400,21400,0
|
|
20231019,161900,993669050,21400,21400,21400,21400,0
|
|
20231019,161800,993669050,21400,21400,21400,21400,0
|
|
20231019,161700,993669050,21400,21400,21400,21400,0
|
|
20231019,161600,993669050,21400,21400,21400,21400,0
|
|
20231019,161500,993669050,21400,21400,21400,21400,0
|
|
20231019,161400,993669050,21400,21400,21400,21400,0
|
|
20231019,161300,993669050,21400,21400,21400,21400,0
|
|
20231019,161200,993669050,21400,21400,21400,21400,0
|
|
20231019,161100,993669050,21400,21400,21400,21400,0
|
|
20231019,161000,993669050,21400,21400,21400,21400,0
|
|
20231019,160900,993669050,21400,21400,21400,21400,0
|
|
20231019,160800,993669050,21400,21400,21400,21400,0
|
|
20231019,160700,993669050,21400,21400,21400,21400,0
|
|
20231019,160600,993669050,21400,21400,21400,21400,0
|
|
20231019,160500,993669050,21400,21400,21400,21400,0
|
|
20231019,160400,993669050,21400,21400,21400,21400,0
|
|
20231019,160300,993669050,21400,21400,21400,21400,1980
|
|
20231019,160200,993669050,21400,21400,21400,21400,0
|
|
20231019,160100,993669050,21400,21400,21400,21400,0
|
|
20231019,160000,993669050,21400,21400,21400,21400,0
|
|
20231019,155900,993669050,21400,21400,21400,21400,0
|
|
20231019,155800,993669050,21400,21400,21400,21400,0
|
|
20231019,155700,993669050,21400,21400,21400,21400,0
|
|
20231019,155600,993669050,21400,21400,21400,21400,0
|
|
20231019,155500,993669050,21400,21400,21400,21400,0
|
|
20231019,155400,993669050,21400,21400,21400,21400,0
|
|
20231019,155300,993669050,21400,21400,21400,21400,0
|
|
20231019,155200,993669050,21400,21400,21400,21400,0
|
|
20231019,155100,993669050,21400,21400,21400,21400,0
|
|
20231019,155000,993669050,21400,21400,21400,21400,0
|
|
20231019,154900,993669050,21400,21400,21400,21400,0
|
|
20231019,154800,993669050,21400,21400,21400,21400,0
|
|
20231019,154700,993669050,21400,21400,21400,21400,0
|
|
20231019,154600,993669050,21400,21400,21400,21400,0
|
|
20231019,154500,993669050,21400,21400,21400,21400,0
|
|
20231019,154400,993669050,21400,21400,21400,21400,0
|
|
20231019,154300,993669050,21400,21400,21400,21400,0
|
|
20231019,154200,993669050,21400,21400,21400,21400,0
|
|
20231019,154100,993669050,21400,21400,21400,21400,0
|
|
20231019,154000,993669050,21400,21400,21400,21400,0
|
|
20231019,153900,993669050,21400,21400,21400,21400,0
|
|
20231019,153800,993669050,21400,21400,21400,21400,0
|
|
20231019,153700,993669050,21400,21400,21400,21400,0
|
|
20231019,153600,993669050,21400,21400,21400,21400,0
|
|
20231019,153500,993669050,21400,21400,21400,21400,0
|
|
20231019,153400,993669050,21400,21400,21400,21400,0
|
|
20231019,153300,993669050,21400,21400,21400,21400,1980
|
|
20231019,153200,993669050,21400,21400,21400,21400,0
|
|
20231019,153100,993669050,21400,21400,21400,21400,0
|
|
20231019,153000,993669050,21400,21400,21400,21400,1980
|
|
20231019,152900,951297050,21400,21400,21400,21400,0
|
|
20231019,152800,951297050,21400,21400,21400,21400,0
|
|
20231019,152700,951297050,21400,21400,21400,21400,0
|
|
20231019,152600,951297050,21400,21400,21400,21400,0
|
|
20231019,152500,951297050,21400,21400,21400,21400,0
|
|
20231019,152400,951297050,21400,21400,21400,21400,0
|
|
20231019,152300,951297050,21400,21400,21400,21400,0
|
|
20231019,152200,951297050,21400,21400,21400,21400,0
|
|
20231019,152100,951297050,21400,21400,21400,21400,0
|
|
20231019,152000,951297050,21400,21400,21400,21400,0
|
|
20231019,151900,951297050,21400,21400,21400,21350,206
|
|
20231019,151800,946891150,21400,21400,21400,21350,137
|
|
20231019,151700,943961600,21300,21300,21400,21300,285
|
|
20231019,151600,937890500,21400,21400,21400,21400,10
|
|
20231019,151500,937676500,21300,21350,21350,21300,20
|
|
20231019,151400,937249700,21350,21400,21400,21350,294
|
|
20231019,151300,930971750,21400,21400,21400,21400,19
|
|
20231019,151200,930565150,21350,21300,21400,21300,37
|
|
20231019,151100,929776400,21300,21400,21400,21300,269
|
|
20231019,151000,924039800,21400,21350,21400,21300,88
|
|
20231019,150900,922160950,21350,21350,21350,21350,51
|
|
20231019,150800,921072100,21400,21400,21400,21350,124
|
|
20231019,150700,918420450,21400,21350,21400,21250,75
|
|
20231019,150600,916817950,21350,21350,21350,21300,173
|
|
20231019,150500,913128850,21350,21350,21350,21350,63
|
|
20231019,150400,911783800,21300,21350,21350,21250,73
|
|
20231019,150300,910225850,21350,21350,21350,21300,97
|
|
20231019,150200,908155400,21350,21350,21350,21300,57
|
|
20231019,150100,906938950,21350,21300,21350,21300,68
|
|
20231019,150000,905487600,21300,21300,21350,21300,78
|
|
20231019,145900,903822850,21350,21350,21350,21350,52
|
|
20231019,145800,902712650,21350,21300,21350,21250,89
|
|
20231019,145700,900816450,21300,21250,21300,21250,16
|
|
20231019,145600,900476150,21250,21250,21300,21250,11
|
|
20231019,145500,900242150,21250,21250,21300,21250,16
|
|
20231019,145400,899901900,21300,21250,21300,21250,10
|
|
20231019,145300,899689350,21300,21300,21300,21250,35
|
|
20231019,145200,898944350,21300,21250,21300,21250,928
|
|
20231019,145100,879222700,21300,21300,21300,21300,22
|
|
20231019,145000,878754100,21300,21300,21300,21300,8
|
|
20231019,144900,878583700,21300,21300,21300,21300,1
|
|
20231019,144800,878562400,21350,21250,21350,21250,68
|
|
20231019,144700,877115950,21350,21350,21350,21350,5
|
|
20231019,144600,877009200,21300,21350,21350,21300,115
|
|
20231019,144500,874559450,21300,21300,21300,21300,10
|
|
20231019,144400,874346450,21300,21250,21300,21250,136
|
|
20231019,144300,871450100,21350,21250,21350,21250,66
|
|
20231019,144200,870044550,21300,21300,21300,21300,23
|
|
20231019,144100,869554650,21250,21300,21300,21250,11
|
|
20231019,144000,869320850,21350,21250,21350,21250,56
|
|
20231019,143900,868130300,21300,21250,21300,21250,18
|
|
20231019,143800,867747450,21300,21250,21300,21250,11
|
|
20231019,143700,867513450,21250,21300,21300,21250,29
|
|
20231019,143600,866896250,21350,21350,21350,21300,40
|
|
20231019,143500,866043950,21350,21300,21350,21300,24
|
|
20231019,143400,865532500,21350,21300,21350,21300,27
|
|
20231019,143300,864957100,21300,21350,21350,21300,161
|
|
20231019,143200,861527550,21300,21300,21300,21300,27
|
|
20231019,143100,860952450,21350,21300,21350,21300,129
|
|
20231019,143000,858204450,21300,21300,21350,21300,44
|
|
20231019,142900,857267000,21300,21350,21350,21300,165
|
|
20231019,142800,853752200,21300,21350,21350,21300,25
|
|
20231019,142700,853219450,21350,21350,21350,21300,357
|
|
20231019,142600,845601450,21350,21400,21400,21350,33
|
|
20231019,142500,844896600,21400,21350,21400,21350,15
|
|
20231019,142400,844576100,21400,21400,21400,21400,111
|
|
20231019,142300,842200700,21400,21400,21400,21350,30
|
|
20231019,142200,841559800,21350,21350,21400,21350,19
|
|
20231019,142100,841153900,21400,21350,21400,21350,54
|
|
20231019,142000,840000750,21350,21450,21450,21350,14
|
|
20231019,141900,839701700,21450,21400,21450,21400,195
|
|
20231019,141800,835528450,21400,21400,21400,21350,20
|
|
20231019,141700,835100950,21400,21400,21400,21350,38
|
|
20231019,141600,834288800,21350,21400,21400,21350,15
|
|
20231019,141500,833968300,21350,21350,21350,21350,0
|
|
20231019,141400,833968300,21350,21450,21450,21350,116
|
|
20231019,141300,831483300,21500,21500,21500,21500,5
|
|
20231019,141200,831375800,21450,21450,21450,21400,24
|
|
20231019,141100,830861650,21450,21400,21450,21400,13
|
|
20231019,141000,830583400,21450,21450,21450,21450,5
|
|
20231019,140900,830476150,21400,21450,21450,21400,15
|
|
20231019,140800,830154900,21450,21400,21450,21400,97
|
|
20231019,140700,828078800,21400,21400,21400,21400,1
|
|
20231019,140600,828057400,21450,21450,21450,21450,5
|
|
20231019,140500,827950150,21400,21450,21450,21400,44
|
|
20231019,140400,827007600,21450,21450,21450,21400,67
|
|
20231019,140300,825570950,21450,21450,21450,21400,68
|
|
20231019,140200,824112850,21450,21500,21500,21450,273
|
|
20231019,140100,818255400,21500,21550,21550,21500,68
|
|
20231019,140000,816790050,21550,21550,21550,21500,262
|
|
20231019,135900,811152350,21550,21500,21550,21450,70
|
|
20231019,135800,809646300,21500,21500,21500,21450,60
|
|
20231019,135700,808356850,21500,21500,21500,21500,54
|
|
20231019,135600,807195850,21450,21500,21500,21450,73
|
|
20231019,135500,805627450,21500,21450,21500,21450,66
|
|
20231019,135400,804209000,21450,21450,21450,21400,70
|
|
20231019,135300,802707950,21450,21450,21450,21400,62
|
|
20231019,135200,801378650,21450,21450,21450,21400,69
|
|
20231019,135100,799899100,21450,21400,21450,21400,112
|
|
20231019,135000,797500150,21400,21400,21400,21350,71
|
|
20231019,134900,795981850,21400,21400,21400,21350,64
|
|
20231019,134800,794612750,21400,21400,21400,21350,60
|
|
20231019,134700,793328850,21400,21400,21400,21350,203
|
|
20231019,134600,788992100,21400,21300,21400,21300,41
|
|
20231019,134500,788116150,21350,21400,21400,21300,9
|
|
20231019,134400,787924050,21400,21300,21400,21300,125
|
|
20231019,134300,785255600,21400,21400,21400,21400,15
|
|
20231019,134200,784934600,21350,21300,21350,21300,16
|
|
20231019,134100,784593750,21350,21350,21350,21300,117
|
|
20231019,134000,782100800,21400,21400,21400,21350,17
|
|
20231019,133900,781737500,21350,21350,21350,21300,185
|
|
20231019,133800,777788200,21350,21400,21400,21350,14
|
|
20231019,133700,777489050,21350,21400,21400,21350,96
|
|
20231019,133600,775439400,21400,21400,21400,21350,16
|
|
20231019,133500,775097500,21400,21350,21400,21350,96
|
|
20231019,133400,773047650,21300,21350,21350,21300,29
|
|
20231019,133300,772429600,21300,21300,21300,21300,14
|
|
20231019,133200,772131400,21350,21350,21350,21250,505
|
|
20231019,133100,761372500,21350,21350,21350,21350,92
|
|
20231019,133000,759408300,21400,21400,21400,21400,39
|
|
20231019,132900,758573700,21350,21300,21350,21300,17
|
|
20231019,132800,758211550,21350,21350,21350,21300,116
|
|
20231019,132700,755740300,21350,21350,21350,21350,20
|
|
20231019,132600,755313300,21300,21350,21350,21300,155
|
|
20231019,132500,752011550,21300,21350,21350,21300,63
|
|
20231019,132400,750667000,21350,21300,21350,21300,117
|
|
20231019,132300,748174600,21350,21350,21350,21300,18
|
|
20231019,132200,747790900,21350,21350,21350,21300,18
|
|
20231019,132100,747407200,21350,21350,21350,21350,216
|
|
20231019,132000,742795600,21300,21300,21300,21300,10
|
|
20231019,131900,742582600,21300,21350,21350,21300,58
|
|
20231019,131800,741345400,21350,21300,21350,21300,15
|
|
20231019,131700,741025650,21350,21350,21350,21350,5
|
|
20231019,131600,740918900,21300,21350,21350,21300,33
|
|
20231019,131500,740215400,21350,21300,21350,21300,16
|
|
20231019,131400,739874300,21350,21350,21350,21300,16
|
|
20231019,131300,739533200,21300,21300,21350,21300,39
|
|
20231019,131200,738701650,21300,21350,21350,21300,54
|
|
20231019,131100,737551300,21350,21350,21350,21300,46
|
|
20231019,131000,736569700,21350,21300,21350,21300,31
|
|
20231019,130900,735909150,21350,21350,21350,21350,5
|
|
20231019,130800,735802400,21300,21350,21350,21300,5
|
|
20231019,130700,735695850,21350,21450,21450,21350,25
|
|
20231019,130600,735161550,21350,21500,21500,21350,188
|
|
20231019,130500,731147000,21350,21400,21450,21350,101
|
|
20231019,130400,728989750,21350,21450,21450,21350,17
|
|
20231019,130300,728626300,21350,21350,21350,21350,0
|
|
20231019,130200,728626300,21350,21400,21400,21350,16
|
|
20231019,130100,728284400,21400,21400,21400,21400,7
|
|
20231019,130000,728134600,21400,21450,21450,21400,8
|
|
20231019,125900,727963150,21400,21400,21400,21400,11
|
|
20231019,125800,727727750,21400,21350,21400,21350,17
|
|
20231019,125700,727364550,21400,21400,21400,21400,5
|
|
20231019,125600,727257550,21400,21400,21400,21400,6
|
|
20231019,125500,727129150,21450,21450,21450,21450,0
|
|
20231019,125400,727129150,21450,21450,21450,21450,9
|
|
20231019,125300,726936100,21450,21450,21450,21450,6
|
|
20231019,125200,726807400,21450,21400,21450,21400,17
|
|
20231019,125100,726443350,21450,21450,21450,21450,1
|
|
20231019,125000,726421900,21450,21450,21450,21450,5
|
|
20231019,124900,726314650,21450,21400,21450,21400,426
|
|
20231019,124800,717198000,21500,21500,21500,21450,20
|
|
20231019,124700,716768050,21450,21450,21450,21450,4
|
|
20231019,124600,716682250,21400,21400,21400,21400,0
|
|
20231019,124500,716682250,21400,21450,21450,21400,23
|
|
20231019,124400,716189500,21450,21450,21450,21450,17
|
|
20231019,124300,715824850,21450,21450,21450,21450,5
|
|
20231019,124200,715717600,21400,21450,21450,21400,18
|
|
20231019,124100,715332100,21450,21450,21500,21450,12
|
|
20231019,124000,715074450,21450,21450,21450,21450,4
|
|
20231019,123900,714988650,21450,21450,21500,21450,12
|
|
20231019,123800,714731200,21400,21400,21400,21400,24
|
|
20231019,123700,714217600,21450,21400,21450,21400,306
|
|
20231019,123600,707668950,21400,21450,21450,21400,135
|
|
20231019,123500,704773800,21500,21500,21500,21500,5
|
|
20231019,123400,704666300,21500,21500,21500,21500,0
|
|
20231019,123300,704666300,21500,21350,21500,21350,390
|
|
20231019,123200,696320400,21400,21400,21400,21400,6
|
|
20231019,123100,696192000,21350,21400,21400,21350,6
|
|
20231019,123000,696063650,21400,21400,21400,21350,17
|
|
20231019,122900,695700400,21400,21400,21400,21400,5
|
|
20231019,122800,695593400,21400,21400,21400,21400,37
|
|
20231019,122700,694801600,21450,21450,21500,21450,7
|
|
20231019,122600,694651200,21500,21500,21500,21500,8
|
|
20231019,122500,694479200,21450,21450,21450,21450,92
|
|
20231019,122400,692505800,21550,21600,21600,21450,54
|
|
20231019,122300,691346250,21600,21600,21600,21600,5
|
|
20231019,122200,691238250,21600,21600,21600,21600,12
|
|
20231019,122100,690979050,21400,21400,21400,21400,0
|
|
20231019,122000,690979050,21400,21500,21550,21400,508
|
|
20231019,121900,680086400,21500,21400,21500,21400,30
|
|
20231019,121800,679443850,21450,21500,21500,21450,32
|
|
20231019,121700,678757200,21500,21500,21500,21500,0
|
|
20231019,121600,678757200,21500,21500,21500,21500,6
|
|
20231019,121500,678628200,21500,21500,21500,21500,5
|
|
20231019,121400,678520700,21550,21550,21550,21550,16
|
|
20231019,121300,678175900,21500,21550,21550,21500,8
|
|
20231019,121200,678003550,21450,21450,21450,21450,2
|
|
20231019,121100,677960650,21450,21450,21650,21450,333
|
|
20231019,121000,670787900,21450,21450,21450,21450,6
|
|
20231019,120900,670659200,21400,21450,21450,21400,49
|
|
20231019,120800,669610350,21450,21450,21450,21450,0
|
|
20231019,120700,669610350,21450,21400,21450,21400,16
|
|
20231019,120600,669267650,21450,21400,21450,21400,16
|
|
20231019,120500,668925000,21450,21450,21450,21450,8
|
|
20231019,120400,668753400,21450,21450,21450,21450,1
|
|
20231019,120300,668731950,21450,21400,21450,21400,40
|
|
20231019,120200,667874600,21450,21450,21450,21450,6
|
|
20231019,120100,667745900,21450,21450,21450,21450,12
|
|
20231019,120000,667488500,21500,21500,21500,21500,0
|
|
20231019,115900,667488500,21500,21450,21500,21450,9
|
|
20231019,115800,667295200,21450,21400,21450,21400,8
|
|
20231019,115700,667123650,21450,21400,21450,21400,6
|
|
20231019,115600,666995000,21400,21500,21500,21400,205
|
|
20231019,115500,662603850,21450,21450,21450,21450,52
|
|
20231019,115400,661488450,21450,21450,21450,21450,2
|
|
20231019,115300,661445550,21500,21450,21500,21450,7
|
|
20231019,115200,661295100,21450,21450,21450,21450,3
|
|
20231019,115100,661230750,21400,21450,21450,21400,11
|
|
20231019,115000,660994850,21400,21450,21500,21400,7
|
|
20231019,114900,660844500,21450,21450,21450,21450,5
|
|
20231019,114800,660737250,21450,21500,21500,21450,39
|
|
20231019,114700,659900450,21500,21500,21500,21500,1
|
|
20231019,114600,659878950,21550,21400,21550,21400,7
|
|
20231019,114500,659728350,21450,21550,21550,21450,46
|
|
20231019,114400,658741150,21450,21500,21600,21450,733
|
|
20231019,114300,643001900,21450,21450,21450,21450,1
|
|
20231019,114200,642980450,21600,21550,21600,21550,6
|
|
20231019,114100,642850900,21650,21600,21650,21500,67
|
|
20231019,114000,641409150,21600,21650,21700,21600,349
|
|
20231019,113900,633854200,21600,21700,21700,21600,459
|
|
20231019,113800,623906050,21700,21650,21700,21600,510
|
|
20231019,113700,612864300,21650,21650,21650,21600,169
|
|
20231019,113600,609205500,21650,21650,21650,21600,153
|
|
20231019,113500,605893100,21650,21600,21650,21600,390
|
|
20231019,113400,597461200,21550,21600,21650,21550,301
|
|
20231019,113300,590954850,21600,21600,21600,21550,215
|
|
20231019,113200,586311100,21600,21650,21650,21550,257
|
|
20231019,113100,580758650,21650,21600,21650,21600,166
|
|
20231019,113000,577171150,21600,21600,21600,21600,254
|
|
20231019,112900,571684750,21600,21600,21600,21550,436
|
|
20231019,112800,562277800,21550,21600,21600,21550,307
|
|
20231019,112700,555657900,21550,21550,21600,21550,280
|
|
20231019,112600,549618900,21550,21550,21550,21550,326
|
|
20231019,112500,542593600,21550,21500,21550,21500,186
|
|
20231019,112400,538586450,21500,21500,21500,21450,303
|
|
20231019,112300,532076050,21500,21500,21500,21400,457
|
|
20231019,112200,522269000,21500,21500,21500,21450,345
|
|
20231019,112100,514863950,21500,21450,21500,21450,347
|
|
20231019,112000,507413550,21450,21450,21450,21400,196
|
|
20231019,111900,503209950,21450,21450,21450,21400,221
|
|
20231019,111800,498472200,21450,21450,21450,21350,144
|
|
20231019,111700,495383500,21400,21400,21400,21350,115
|
|
20231019,111600,492923050,21400,21350,21400,21350,720
|
|
20231019,111500,477532550,21400,21400,21400,21400,263
|
|
20231019,111400,471904350,21400,21350,21400,21350,219
|
|
20231019,111300,467220700,21350,21350,21350,21350,221
|
|
20231019,111200,462502350,21350,21350,21350,21350,128
|
|
20231019,111100,459769550,21350,21200,21350,21200,449
|
|
20231019,111000,450223100,21200,21200,21200,21200,153
|
|
20231019,110900,446979500,21200,21200,21200,21200,0
|
|
20231019,110800,446979500,21200,21150,21200,21150,17
|
|
20231019,110700,446619700,21200,21200,21200,21200,7
|
|
20231019,110600,446471300,21150,21150,21200,21150,119
|
|
20231019,110500,443954200,21150,21150,21150,21150,393
|
|
20231019,110400,435642250,21200,21300,21300,21200,84
|
|
20231019,110300,433861350,21300,21300,21300,21300,7
|
|
20231019,110200,433712250,21300,21250,21300,21250,6
|
|
20231019,110100,433584500,21250,21300,21300,21150,130
|
|
20231019,110000,430830450,21300,21300,21300,21300,1
|
|
20231019,105900,430809150,21300,21300,21300,21300,5
|
|
20231019,105800,430702650,21350,21350,21350,21300,7
|
|
20231019,105700,430553250,21350,21350,21350,21350,16
|
|
20231019,105600,430211650,21200,21300,21300,21200,159
|
|
20231019,105500,426831850,21300,21100,21350,21100,1294
|
|
20231019,105400,399432800,21150,21150,21150,21150,26
|
|
20231019,105300,398882900,21200,21200,21200,21200,1
|
|
20231019,105200,398861700,21150,21200,21200,21150,1045
|
|
20231019,105100,376758250,21200,21150,21200,21150,17
|
|
20231019,105000,376398450,21150,21150,21150,21150,32
|
|
20231019,104900,375721650,21150,21200,21200,21150,31
|
|
20231019,104800,375065050,21200,21200,21200,21200,0
|
|
20231019,104700,375065050,21200,21200,21200,21200,200
|
|
20231019,104600,370825050,21150,21200,21200,21150,135
|
|
20231019,104500,367969700,21150,21150,21150,21150,1
|
|
20231019,104400,367948550,21150,21150,21150,21150,0
|
|
20231019,104300,367948550,21150,21150,21150,21150,12
|
|
20231019,104200,367694750,21200,21200,21200,21200,783
|
|
20231019,104100,351095150,21250,21250,21250,21250,229
|
|
20231019,104000,346228900,21250,21300,21300,21250,13
|
|
20231019,103900,345952600,21300,21350,21350,21300,22
|
|
20231019,103800,345483450,21300,21300,21300,21300,1
|
|
20231019,103700,345462150,21300,21300,21300,21300,11
|
|
20231019,103600,345227850,21300,21300,21300,21300,3
|
|
20231019,103500,345163950,21350,21350,21350,21350,13
|
|
20231019,103400,344886400,21350,21400,21400,21350,37
|
|
20231019,103300,344095150,21400,21400,21400,21400,231
|
|
20231019,103200,339151750,21400,21350,21400,21350,83
|
|
20231019,103100,337378400,21300,21250,21300,21250,874
|
|
20231019,103000,318762800,21300,21300,21300,21300,0
|
|
20231019,102900,318762800,21300,21300,21300,21300,0
|
|
20231019,102800,318762800,21300,21250,21300,21250,508
|
|
20231019,102700,307961950,21250,21300,21300,21250,11
|
|
20231019,102600,307727700,21300,21300,21300,21300,135
|
|
20231019,102500,304852200,21300,21300,21300,21300,12
|
|
20231019,102400,304596600,21250,21250,21250,21250,0
|
|
20231019,102300,304596600,21250,21250,21250,21250,575
|
|
20231019,102200,292377850,21250,21250,21250,21250,134
|
|
20231019,102100,289530350,21250,21250,21250,21250,0
|
|
20231019,102000,289530350,21250,21250,21250,21250,0
|
|
20231019,101900,289530350,21250,21250,21250,21250,377
|
|
20231019,101800,281519100,21250,21250,21250,21250,1
|
|
20231019,101700,281497850,21200,21200,21200,21200,0
|
|
20231019,101600,281497850,21200,21200,21200,21200,0
|
|
20231019,101500,281497850,21200,21200,21200,21200,0
|
|
20231019,101400,281497850,21200,21250,21250,21200,20
|
|
20231019,101300,281073700,21250,21250,21250,21250,1
|
|
20231019,101200,281052450,21250,21250,21250,21250,16
|
|
20231019,101100,280712450,21200,21200,21200,21200,0
|
|
20231019,101000,280712450,21200,21250,21250,21200,135
|
|
20231019,100900,277849950,21200,21200,21200,21200,0
|
|
20231019,100800,277849950,21200,21200,21200,21200,84
|
|
20231019,100700,276069150,21200,21150,21200,21150,133
|
|
20231019,100600,273256100,21200,21200,21200,21200,11
|
|
20231019,100500,273022900,21200,21150,21200,21150,15
|
|
20231019,100400,272705500,21200,21250,21250,21200,160
|
|
20231019,100300,269307950,21250,21350,21350,21250,122
|
|
20231019,100200,266715350,21350,21350,21350,21350,52
|
|
20231019,100100,265605150,21350,21350,21350,21350,2
|
|
20231019,100000,265562450,21250,21400,21400,21250,401
|
|
20231019,095900,257041050,21400,21400,21400,21400,0
|
|
20231019,095800,257041050,21400,21400,21400,21400,5
|
|
20231019,095700,256934050,21400,21300,21400,21100,1812
|
|
20231019,095600,218529550,21250,21250,21250,21250,26
|
|
20231019,095500,217977050,21250,21250,21250,21250,6
|
|
20231019,095400,217849550,21250,21300,21300,21250,13
|
|
20231019,095300,217573250,21250,21250,21250,21250,1
|
|
20231019,095200,217552000,21200,21250,21250,21100,393
|
|
20231019,095100,209233500,21250,21250,21250,21250,0
|
|
20231019,095000,209233500,21250,21250,21250,21100,312
|
|
20231019,094900,202643250,21250,21150,21250,21150,22
|
|
20231019,094800,202177850,21200,21200,21200,21200,17
|
|
20231019,094700,201817450,21200,21200,21200,21200,12
|
|
20231019,094600,201563050,21200,21200,21200,21200,2
|
|
20231019,094500,201520650,21250,21200,21250,21150,203
|
|
20231019,094400,197226750,21150,21250,21250,21150,333
|
|
20231019,094300,190170750,21250,21200,21250,21150,154
|
|
20231019,094200,186907450,21200,21150,21200,21150,27
|
|
20231019,094100,186335100,21200,21150,21200,21150,21
|
|
20231019,094000,185890900,21200,21150,21200,21150,30
|
|
20231019,093900,185255850,21200,21200,21200,21100,43
|
|
20231019,093800,184346050,21200,21200,21200,21100,43
|
|
20231019,093700,183436250,21150,21100,21150,21100,59
|
|
20231019,093600,182190200,21100,21200,21200,21100,56
|
|
20231019,093500,181007750,21100,21050,21200,21050,407
|
|
20231019,093400,172401050,21050,21150,21150,21050,60
|
|
20231019,093300,171137350,21050,21050,21150,21050,428
|
|
20231019,093200,162107550,21100,21050,21100,21050,58
|
|
20231019,093100,160886500,21100,21100,21100,21050,21
|
|
20231019,093000,160444300,21050,21100,21100,21050,46
|
|
20231019,092900,159475600,21100,21100,21100,21100,59
|
|
20231019,092800,158230700,21100,21100,21100,21100,32
|
|
20231019,092700,157555500,21100,21100,21100,21050,36
|
|
20231019,092600,156795950,21150,21150,21150,21150,1
|
|
20231019,092500,156774800,21100,21150,21150,21100,925
|
|
20231019,092400,137257250,21150,21150,21150,21150,3
|
|
20231019,092300,137193800,21150,21200,21200,21150,125
|
|
20231019,092200,134549950,21250,21250,21250,21250,2
|
|
20231019,092100,134507450,21250,21250,21250,21250,2
|
|
20231019,092000,134464950,21250,21150,21250,21150,235
|
|
20231019,091900,129487850,21150,21150,21150,21150,6
|
|
20231019,091800,129360950,21150,21100,21150,21100,322
|
|
20231019,091700,122566700,21050,21100,21100,21050,20
|
|
20231019,091600,122145400,21050,21100,21100,21050,679
|
|
20231019,091500,107847100,21100,21100,21100,21050,749
|
|
20231019,091400,92074850,21200,21150,21200,21100,1018
|
|
20231019,091300,70570400,21250,21200,21250,21200,456
|
|
20231019,091200,60903150,21200,21150,21200,21150,32
|
|
20231019,091100,60226300,21150,21150,21150,21150,10
|
|
20231019,091000,60014800,21150,21150,21150,21150,26
|
|
20231019,090900,59464900,21200,21200,21200,21200,13
|
|
20231019,090800,59189300,21200,21100,21200,21050,76
|
|
20231019,090700,57578400,21050,21100,21150,21050,65
|
|
20231019,090600,56205100,21150,21150,21150,21050,219
|
|
20231019,090500,51590050,21150,21150,21150,21150,46
|
|
20231019,090400,50617150,21200,21150,21200,21150,64
|
|
20231019,090300,49263350,21200,21200,21200,21200,53
|
|
20231019,090200,48139750,21200,21250,21250,21150,145
|
|
20231019,090100,45066100,21200,21300,21300,21200,121
|
|
20231019,090000,42498800,21400,21000,21400,21000,1990
|