576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,183200,1473084950,20500,20500,20500,20500,0
|
|
20231020,183100,1473084950,20500,20500,20500,20500,0
|
|
20231020,183000,1473084950,20500,20500,20500,20500,0
|
|
20231020,182900,1473084950,20500,20500,20500,20500,0
|
|
20231020,182800,1473084950,20500,20500,20500,20500,0
|
|
20231020,182700,1473084950,20500,20500,20500,20500,0
|
|
20231020,182600,1473084950,20500,20500,20500,20500,0
|
|
20231020,182500,1473084950,20500,20500,20500,20500,0
|
|
20231020,182400,1473084950,20500,20500,20500,20500,0
|
|
20231020,182300,1473084950,20500,20500,20500,20500,0
|
|
20231020,182200,1473084950,20500,20500,20500,20500,0
|
|
20231020,182100,1473084950,20500,20500,20500,20500,0
|
|
20231020,182000,1473084950,20500,20500,20500,20500,0
|
|
20231020,181900,1473084950,20500,20500,20500,20500,0
|
|
20231020,181800,1473084950,20500,20500,20500,20500,0
|
|
20231020,181700,1473084950,20500,20500,20500,20500,0
|
|
20231020,181600,1473084950,20500,20500,20500,20500,0
|
|
20231020,181500,1473084950,20500,20500,20500,20500,0
|
|
20231020,181400,1473084950,20500,20500,20500,20500,0
|
|
20231020,181300,1473084950,20500,20500,20500,20500,0
|
|
20231020,181200,1473084950,20500,20500,20500,20500,0
|
|
20231020,181100,1473084950,20500,20500,20500,20500,0
|
|
20231020,181000,1473084950,20500,20500,20500,20500,0
|
|
20231020,180900,1473084950,20500,20500,20500,20500,0
|
|
20231020,180800,1473084950,20500,20500,20500,20500,0
|
|
20231020,180700,1473084950,20500,20500,20500,20500,0
|
|
20231020,180600,1473084950,20500,20500,20500,20500,0
|
|
20231020,180500,1473084950,20500,20500,20500,20500,0
|
|
20231020,180400,1473084950,20500,20500,20500,20500,0
|
|
20231020,180300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,180200,1473084950,20500,20500,20500,20500,0
|
|
20231020,180100,1473084950,20500,20500,20500,20500,0
|
|
20231020,180000,1473084950,20500,20500,20500,20500,0
|
|
20231020,175900,1473084950,20500,20500,20500,20500,0
|
|
20231020,175800,1473084950,20500,20500,20500,20500,0
|
|
20231020,175700,1473084950,20500,20500,20500,20500,0
|
|
20231020,175600,1473084950,20500,20500,20500,20500,0
|
|
20231020,175500,1473084950,20500,20500,20500,20500,0
|
|
20231020,175400,1473084950,20500,20500,20500,20500,0
|
|
20231020,175300,1473084950,20500,20500,20500,20500,0
|
|
20231020,175200,1473084950,20500,20500,20500,20500,0
|
|
20231020,175100,1473084950,20500,20500,20500,20500,0
|
|
20231020,175000,1473084950,20500,20500,20500,20500,0
|
|
20231020,174900,1473084950,20500,20500,20500,20500,0
|
|
20231020,174800,1473084950,20500,20500,20500,20500,0
|
|
20231020,174700,1473084950,20500,20500,20500,20500,0
|
|
20231020,174600,1473084950,20500,20500,20500,20500,0
|
|
20231020,174500,1473084950,20500,20500,20500,20500,0
|
|
20231020,174400,1473084950,20500,20500,20500,20500,0
|
|
20231020,174300,1473084950,20500,20500,20500,20500,0
|
|
20231020,174200,1473084950,20500,20500,20500,20500,0
|
|
20231020,174100,1473084950,20500,20500,20500,20500,0
|
|
20231020,174000,1473084950,20500,20500,20500,20500,0
|
|
20231020,173900,1473084950,20500,20500,20500,20500,0
|
|
20231020,173800,1473084950,20500,20500,20500,20500,0
|
|
20231020,173700,1473084950,20500,20500,20500,20500,0
|
|
20231020,173600,1473084950,20500,20500,20500,20500,0
|
|
20231020,173500,1473084950,20500,20500,20500,20500,0
|
|
20231020,173400,1473084950,20500,20500,20500,20500,0
|
|
20231020,173300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,173200,1473084950,20500,20500,20500,20500,0
|
|
20231020,173100,1473084950,20500,20500,20500,20500,0
|
|
20231020,173000,1473084950,20500,20500,20500,20500,0
|
|
20231020,172900,1473084950,20500,20500,20500,20500,0
|
|
20231020,172800,1473084950,20500,20500,20500,20500,0
|
|
20231020,172700,1473084950,20500,20500,20500,20500,0
|
|
20231020,172600,1473084950,20500,20500,20500,20500,0
|
|
20231020,172500,1473084950,20500,20500,20500,20500,0
|
|
20231020,172400,1473084950,20500,20500,20500,20500,0
|
|
20231020,172300,1473084950,20500,20500,20500,20500,0
|
|
20231020,172200,1473084950,20500,20500,20500,20500,0
|
|
20231020,172100,1473084950,20500,20500,20500,20500,0
|
|
20231020,172000,1473084950,20500,20500,20500,20500,0
|
|
20231020,171900,1473084950,20500,20500,20500,20500,0
|
|
20231020,171800,1473084950,20500,20500,20500,20500,0
|
|
20231020,171700,1473084950,20500,20500,20500,20500,0
|
|
20231020,171600,1473084950,20500,20500,20500,20500,0
|
|
20231020,171500,1473084950,20500,20500,20500,20500,0
|
|
20231020,171400,1473084950,20500,20500,20500,20500,0
|
|
20231020,171300,1473084950,20500,20500,20500,20500,0
|
|
20231020,171200,1473084950,20500,20500,20500,20500,0
|
|
20231020,171100,1473084950,20500,20500,20500,20500,0
|
|
20231020,171000,1473084950,20500,20500,20500,20500,0
|
|
20231020,170900,1473084950,20500,20500,20500,20500,0
|
|
20231020,170800,1473084950,20500,20500,20500,20500,0
|
|
20231020,170700,1473084950,20500,20500,20500,20500,0
|
|
20231020,170600,1473084950,20500,20500,20500,20500,0
|
|
20231020,170500,1473084950,20500,20500,20500,20500,0
|
|
20231020,170400,1473084950,20500,20500,20500,20500,0
|
|
20231020,170300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,170200,1473084950,20500,20500,20500,20500,0
|
|
20231020,170100,1473084950,20500,20500,20500,20500,0
|
|
20231020,170000,1473084950,20500,20500,20500,20500,0
|
|
20231020,165900,1473084950,20500,20500,20500,20500,0
|
|
20231020,165800,1473084950,20500,20500,20500,20500,0
|
|
20231020,165700,1473084950,20500,20500,20500,20500,0
|
|
20231020,165600,1473084950,20500,20500,20500,20500,0
|
|
20231020,165500,1473084950,20500,20500,20500,20500,0
|
|
20231020,165400,1473084950,20500,20500,20500,20500,0
|
|
20231020,165300,1473084950,20500,20500,20500,20500,0
|
|
20231020,165200,1473084950,20500,20500,20500,20500,0
|
|
20231020,165100,1473084950,20500,20500,20500,20500,0
|
|
20231020,165000,1473084950,20500,20500,20500,20500,0
|
|
20231020,164900,1473084950,20500,20500,20500,20500,0
|
|
20231020,164800,1473084950,20500,20500,20500,20500,0
|
|
20231020,164700,1473084950,20500,20500,20500,20500,0
|
|
20231020,164600,1473084950,20500,20500,20500,20500,0
|
|
20231020,164500,1473084950,20500,20500,20500,20500,0
|
|
20231020,164400,1473084950,20500,20500,20500,20500,0
|
|
20231020,164300,1473084950,20500,20500,20500,20500,0
|
|
20231020,164200,1473084950,20500,20500,20500,20500,0
|
|
20231020,164100,1473084950,20500,20500,20500,20500,0
|
|
20231020,164000,1473084950,20500,20500,20500,20500,0
|
|
20231020,163900,1473084950,20500,20500,20500,20500,0
|
|
20231020,163800,1473084950,20500,20500,20500,20500,0
|
|
20231020,163700,1473084950,20500,20500,20500,20500,0
|
|
20231020,163600,1473084950,20500,20500,20500,20500,0
|
|
20231020,163500,1473084950,20500,20500,20500,20500,0
|
|
20231020,163400,1473084950,20500,20500,20500,20500,0
|
|
20231020,163300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,163200,1473084950,20500,20500,20500,20500,0
|
|
20231020,163100,1473084950,20500,20500,20500,20500,0
|
|
20231020,163000,1473084950,20500,20500,20500,20500,0
|
|
20231020,162900,1473084950,20500,20500,20500,20500,0
|
|
20231020,162800,1473084950,20500,20500,20500,20500,0
|
|
20231020,162700,1473084950,20500,20500,20500,20500,0
|
|
20231020,162600,1473084950,20500,20500,20500,20500,0
|
|
20231020,162500,1473084950,20500,20500,20500,20500,0
|
|
20231020,162400,1473084950,20500,20500,20500,20500,0
|
|
20231020,162300,1473084950,20500,20500,20500,20500,0
|
|
20231020,162200,1473084950,20500,20500,20500,20500,0
|
|
20231020,162100,1473084950,20500,20500,20500,20500,0
|
|
20231020,162000,1473084950,20500,20500,20500,20500,0
|
|
20231020,161900,1473084950,20500,20500,20500,20500,0
|
|
20231020,161800,1473084950,20500,20500,20500,20500,0
|
|
20231020,161700,1473084950,20500,20500,20500,20500,0
|
|
20231020,161600,1473084950,20500,20500,20500,20500,0
|
|
20231020,161500,1473084950,20500,20500,20500,20500,0
|
|
20231020,161400,1473084950,20500,20500,20500,20500,0
|
|
20231020,161300,1473084950,20500,20500,20500,20500,0
|
|
20231020,161200,1473084950,20500,20500,20500,20500,0
|
|
20231020,161100,1473084950,20500,20500,20500,20500,0
|
|
20231020,161000,1473084950,20500,20500,20500,20500,0
|
|
20231020,160900,1473084950,20500,20500,20500,20500,0
|
|
20231020,160800,1473084950,20500,20500,20500,20500,0
|
|
20231020,160700,1473084950,20500,20500,20500,20500,0
|
|
20231020,160600,1473084950,20500,20500,20500,20500,0
|
|
20231020,160500,1473084950,20500,20500,20500,20500,0
|
|
20231020,160400,1473084950,20500,20500,20500,20500,0
|
|
20231020,160300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,160200,1473084950,20500,20500,20500,20500,0
|
|
20231020,160100,1473084950,20500,20500,20500,20500,0
|
|
20231020,160000,1473084950,20500,20500,20500,20500,0
|
|
20231020,155900,1473084950,20500,20500,20500,20500,0
|
|
20231020,155800,1473084950,20500,20500,20500,20500,0
|
|
20231020,155700,1473084950,20500,20500,20500,20500,0
|
|
20231020,155600,1473084950,20500,20500,20500,20500,0
|
|
20231020,155500,1473084950,20500,20500,20500,20500,0
|
|
20231020,155400,1473084950,20500,20500,20500,20500,0
|
|
20231020,155300,1473084950,20500,20500,20500,20500,0
|
|
20231020,155200,1473084950,20500,20500,20500,20500,0
|
|
20231020,155100,1473084950,20500,20500,20500,20500,0
|
|
20231020,155000,1473084950,20500,20500,20500,20500,0
|
|
20231020,154900,1473084950,20500,20500,20500,20500,0
|
|
20231020,154800,1473084950,20500,20500,20500,20500,0
|
|
20231020,154700,1473084950,20500,20500,20500,20500,0
|
|
20231020,154600,1473084950,20500,20500,20500,20500,0
|
|
20231020,154500,1473084950,20500,20500,20500,20500,0
|
|
20231020,154400,1473084950,20500,20500,20500,20500,0
|
|
20231020,154300,1473084950,20500,20500,20500,20500,0
|
|
20231020,154200,1473084950,20500,20500,20500,20500,0
|
|
20231020,154100,1473084950,20500,20500,20500,20500,0
|
|
20231020,154000,1473084950,20500,20500,20500,20500,0
|
|
20231020,153900,1473084950,20500,20500,20500,20500,0
|
|
20231020,153800,1473084950,20500,20500,20500,20500,0
|
|
20231020,153700,1473084950,20500,20500,20500,20500,0
|
|
20231020,153600,1473084950,20500,20500,20500,20500,0
|
|
20231020,153500,1473084950,20500,20500,20500,20500,0
|
|
20231020,153400,1473084950,20500,20500,20500,20500,0
|
|
20231020,153300,1473084950,20500,20500,20500,20500,2998
|
|
20231020,153200,1473084950,20500,20500,20500,20500,0
|
|
20231020,153100,1473084950,20500,20500,20500,20500,0
|
|
20231020,153000,1473084950,20500,20500,20500,20500,2998
|
|
20231020,152900,1411625950,20500,20500,20500,20500,0
|
|
20231020,152800,1411625950,20500,20500,20500,20500,0
|
|
20231020,152700,1411625950,20500,20500,20500,20500,0
|
|
20231020,152600,1411625950,20500,20500,20500,20500,0
|
|
20231020,152500,1411625950,20500,20500,20500,20500,0
|
|
20231020,152400,1411625950,20500,20500,20500,20500,0
|
|
20231020,152300,1411625950,20500,20500,20500,20500,0
|
|
20231020,152200,1411625950,20500,20500,20500,20500,0
|
|
20231020,152100,1411625950,20500,20500,20500,20500,0
|
|
20231020,152000,1411625950,20500,20500,20500,20500,0
|
|
20231020,151900,1411625950,20500,20500,20500,20450,838
|
|
20231020,151800,1394481800,20500,20500,20500,20450,72
|
|
20231020,151700,1393008000,20500,20550,20550,20450,650
|
|
20231020,151600,1379706250,20550,20450,20550,20450,220
|
|
20231020,151500,1375202000,20400,20450,20450,20350,3364
|
|
20231020,151400,1306524700,20450,20450,20500,20450,704
|
|
20231020,151300,1292127000,20600,20600,20600,20600,1
|
|
20231020,151200,1292106400,20600,20600,20600,20450,294
|
|
20231020,151100,1286079550,20600,20600,20600,20600,0
|
|
20231020,151000,1286079550,20600,20600,20600,20600,1
|
|
20231020,150900,1286058950,20500,20600,20600,20500,6
|
|
20231020,150800,1285935750,20500,20500,20600,20500,1512
|
|
20231020,150700,1254909750,20600,20500,20600,20500,11
|
|
20231020,150600,1254684150,20500,20550,20600,20500,223
|
|
20231020,150500,1250097350,20550,20600,20600,20500,918
|
|
20231020,150400,1231233750,20600,20600,20600,20600,506
|
|
20231020,150300,1220810150,20550,20600,20600,20550,566
|
|
20231020,150200,1209177750,20600,20600,20600,20600,5
|
|
20231020,150100,1209074750,20600,20600,20600,20600,5
|
|
20231020,150000,1208971750,20550,20550,20550,20550,4
|
|
20231020,145900,1208889550,20550,20550,20650,20550,47
|
|
20231020,145800,1207923600,20600,20600,20600,20600,67
|
|
20231020,145700,1206543400,20600,20550,20600,20550,6
|
|
20231020,145600,1206419850,20600,20600,20600,20600,1
|
|
20231020,145500,1206399250,20550,20600,20600,20550,433
|
|
20231020,145400,1197482650,20600,20550,20600,20550,3
|
|
20231020,145300,1197420900,20600,20650,20650,20600,2
|
|
20231020,145200,1197379650,20600,20600,20650,20600,585
|
|
20231020,145100,1185328450,20650,20600,20650,20600,66
|
|
20231020,145000,1183968050,20600,20600,20650,20600,8
|
|
20231020,144900,1183803000,20600,20600,20600,20600,192
|
|
20231020,144800,1179847800,20650,20600,20650,20600,8
|
|
20231020,144700,1179682650,20650,20650,20650,20650,34
|
|
20231020,144600,1178980550,20600,20650,20650,20600,339
|
|
20231020,144500,1171997100,20600,20600,20650,20600,577
|
|
20231020,144400,1160110850,20650,20650,20650,20650,0
|
|
20231020,144300,1160110850,20650,20600,20650,20600,3
|
|
20231020,144200,1160048950,20600,20650,20650,20600,33
|
|
20231020,144100,1159369050,20600,20600,20600,20600,1
|
|
20231020,144000,1159348450,20650,20650,20650,20650,23
|
|
20231020,143900,1158873500,20650,20650,20650,20650,6
|
|
20231020,143800,1158749600,20600,20650,20650,20600,155
|
|
20231020,143700,1155549250,20650,20650,20650,20650,26
|
|
20231020,143600,1155012350,20600,20700,20700,20600,129
|
|
20231020,143500,1152348900,20700,20700,20700,20700,0
|
|
20231020,143400,1152348900,20700,20700,20700,20650,582
|
|
20231020,143300,1140320150,20750,20700,20750,20700,54
|
|
20231020,143200,1139202150,20700,20700,20700,20650,85
|
|
20231020,143100,1137442700,20700,20650,20700,20650,35
|
|
20231020,143000,1136718350,20700,20700,20700,20700,33
|
|
20231020,142900,1136035250,20700,20700,20700,20700,1
|
|
20231020,142800,1136014550,20700,20700,20700,20700,7
|
|
20231020,142700,1135869650,20650,20700,20700,20650,14
|
|
20231020,142600,1135579950,20650,20700,20700,20650,105
|
|
20231020,142500,1133411350,20700,20700,20700,20650,6
|
|
20231020,142400,1133287350,20650,20650,20650,20650,0
|
|
20231020,142300,1133287350,20650,20700,20700,20650,103
|
|
20231020,142200,1131155300,20700,20700,20750,20650,14
|
|
20231020,142100,1130865450,20800,20700,20800,20700,2
|
|
20231020,142000,1130823950,20700,20750,20750,20700,273
|
|
20231020,141900,1125167750,20700,20750,20750,20700,81
|
|
20231020,141800,1123488600,20750,20750,20750,20750,1
|
|
20231020,141700,1123467850,20700,20750,20750,20700,3
|
|
20231020,141600,1123405650,20700,20750,20750,20700,7
|
|
20231020,141500,1123260500,20800,20750,20800,20700,554
|
|
20231020,141400,1111792200,20750,20750,20750,20750,50
|
|
20231020,141300,1110754700,20750,20750,20750,20750,22
|
|
20231020,141200,1110298200,20800,20800,20800,20800,1
|
|
20231020,141100,1110277400,20750,20700,20750,20700,2
|
|
20231020,141000,1110235950,20800,20800,20800,20800,2
|
|
20231020,140900,1110194350,20700,20800,20800,20700,29
|
|
20231020,140800,1109591750,20750,20750,20750,20750,310
|
|
20231020,140700,1103159250,20750,20750,20750,20750,13
|
|
20231020,140600,1102889500,20700,20800,20800,20700,1014
|
|
20231020,140500,1081850100,20800,20800,20800,20800,6
|
|
20231020,140400,1081725300,20800,20800,20800,20800,4
|
|
20231020,140300,1081642100,20800,20800,20800,20800,3
|
|
20231020,140200,1081579700,20800,20800,20800,20800,21
|
|
20231020,140100,1081142900,20800,20800,20800,20800,6
|
|
20231020,140000,1081018100,20800,20800,20800,20750,64
|
|
20231020,135900,1079687400,20800,20800,20800,20750,17
|
|
20231020,135800,1079334300,20800,20800,20800,20800,0
|
|
20231020,135700,1079334300,20800,20800,20800,20750,200
|
|
20231020,135600,1075174850,20800,20800,20800,20750,205
|
|
20231020,135500,1070911600,20800,20800,20800,20800,164
|
|
20231020,135400,1067500400,20800,20800,20800,20800,300
|
|
20231020,135300,1061260400,20800,20800,20800,20800,0
|
|
20231020,135200,1061260400,20800,20800,20800,20800,0
|
|
20231020,135100,1061260400,20800,20800,20800,20800,12
|
|
20231020,135000,1061010800,20800,20750,20800,20750,202
|
|
20231020,134900,1056814300,20750,20750,20750,20700,366
|
|
20231020,134800,1049220650,20750,20750,20750,20750,112
|
|
20231020,134700,1046896650,20750,20750,20750,20750,4
|
|
20231020,134600,1046813650,20750,20750,20750,20750,445
|
|
20231020,134500,1037579900,20750,20750,20750,20750,1
|
|
20231020,134400,1037559150,20700,20750,20750,20700,100
|
|
20231020,134300,1035484200,20750,20750,20750,20750,0
|
|
20231020,134200,1035484200,20750,20750,20750,20750,32
|
|
20231020,134100,1034820200,20750,20750,20850,20700,1053
|
|
20231020,134000,1012925900,20750,20750,20750,20750,66
|
|
20231020,133900,1011556400,20750,20750,20750,20750,251
|
|
20231020,133800,1006348150,20750,20750,20750,20750,7
|
|
20231020,133700,1006202900,20750,20750,20750,20750,11
|
|
20231020,133600,1005974650,20750,20750,20750,20750,1
|
|
20231020,133500,1005953900,20700,20700,20700,20700,0
|
|
20231020,133400,1005953900,20700,20750,20750,20700,36
|
|
20231020,133300,1005208100,20750,20750,20750,20750,0
|
|
20231020,133200,1005208100,20750,20750,20750,20750,4
|
|
20231020,133100,1005125100,20700,20750,20750,20700,26
|
|
20231020,133000,1004585800,20700,20700,20700,20700,117
|
|
20231020,132900,1002163900,20700,20700,20700,20700,177
|
|
20231020,132800,998500000,20700,20700,20700,20700,11
|
|
20231020,132700,998272300,20700,20700,20700,20700,8
|
|
20231020,132600,998106700,20700,20700,20700,20700,54
|
|
20231020,132500,996988900,20650,20600,20650,20600,192
|
|
20231020,132400,993029050,20600,20600,20600,20600,0
|
|
20231020,132300,993029050,20600,20600,20650,20600,800
|
|
20231020,132200,976510250,20650,20650,20650,20650,53
|
|
20231020,132100,975415800,20650,20650,20650,20650,5
|
|
20231020,132000,975312550,20650,20650,20650,20650,14
|
|
20231020,131900,975023450,20650,20650,20650,20650,1
|
|
20231020,131800,975002800,20650,20650,20650,20650,0
|
|
20231020,131700,975002800,20650,20650,20650,20650,0
|
|
20231020,131600,975002800,20650,20650,20650,20650,13
|
|
20231020,131500,974734350,20600,20600,20600,20600,0
|
|
20231020,131400,974734350,20600,20600,20600,20600,126
|
|
20231020,131300,972138750,20600,20600,20600,20600,5
|
|
20231020,131200,972035750,20600,20600,20600,20600,2
|
|
20231020,131100,971994550,20600,20600,20600,20600,0
|
|
20231020,131000,971994550,20600,20600,20600,20600,13
|
|
20231020,130900,971726750,20600,20600,20600,20600,28
|
|
20231020,130800,971149950,20550,20550,20550,20550,0
|
|
20231020,130700,971149950,20550,20550,20550,20550,1
|
|
20231020,130600,971129400,20550,20600,20600,20550,86
|
|
20231020,130500,969358250,20550,20600,20600,20550,103
|
|
20231020,130400,967236600,20550,20550,20550,20550,11
|
|
20231020,130300,967010550,20600,20600,20600,20600,210
|
|
20231020,130200,962684550,20600,20600,20600,20600,0
|
|
20231020,130100,962684550,20600,20600,20600,20600,40
|
|
20231020,130000,961860550,20600,20600,20600,20600,1
|
|
20231020,125900,961839950,20600,20600,20600,20600,200
|
|
20231020,125800,957719950,20550,20550,20550,20550,0
|
|
20231020,125700,957719950,20550,20600,20600,20550,257
|
|
20231020,125600,952437600,20600,20600,20600,20600,4
|
|
20231020,125500,952355200,20550,20550,20550,20550,100
|
|
20231020,125400,950300200,20500,20550,20550,20500,110
|
|
20231020,125300,948040200,20500,20500,20500,20500,0
|
|
20231020,125200,948040200,20500,20500,20500,20500,0
|
|
20231020,125100,948040200,20500,20500,20500,20500,0
|
|
20231020,125000,948040200,20500,20550,20550,20500,9
|
|
20231020,124900,947855550,20550,20550,20550,20550,13
|
|
20231020,124800,947588400,20550,20550,20550,20550,14
|
|
20231020,124700,947300700,20550,20550,20550,20550,54
|
|
20231020,124600,946191000,20550,20550,20550,20550,0
|
|
20231020,124500,946191000,20550,20550,20550,20550,50
|
|
20231020,124400,945163500,20550,20550,20550,20550,11
|
|
20231020,124300,944937450,20550,20550,20550,20550,1
|
|
20231020,124200,944916900,20500,20550,20550,20500,55
|
|
20231020,124100,943787400,20550,20550,20550,20550,20
|
|
20231020,124000,943376400,20500,20500,20550,20500,385
|
|
20231020,123900,935483550,20550,20550,20550,20550,2
|
|
20231020,123800,935442450,20550,20550,20550,20550,70
|
|
20231020,123700,934003950,20550,20550,20550,20500,426
|
|
20231020,123600,925254000,20550,20600,20600,20550,24
|
|
20231020,123500,924760200,20600,20600,20600,20600,0
|
|
20231020,123400,924760200,20600,20600,20600,20600,0
|
|
20231020,123300,924760200,20600,20600,20600,20600,1
|
|
20231020,123200,924739600,20600,20600,20600,20600,1
|
|
20231020,123100,924719000,20600,20600,20600,20600,0
|
|
20231020,123000,924719000,20600,20600,20600,20600,13
|
|
20231020,122900,924451200,20600,20600,20600,20600,1
|
|
20231020,122800,924430600,20600,20600,20600,20600,27
|
|
20231020,122700,923874400,20550,20550,20550,20550,0
|
|
20231020,122600,923874400,20550,20600,20600,20550,60
|
|
20231020,122500,922638900,20600,20600,20600,20600,145
|
|
20231020,122400,919651900,20600,20600,20600,20600,0
|
|
20231020,122300,919651900,20600,20600,20600,20600,0
|
|
20231020,122200,919651900,20600,20600,20600,20600,10
|
|
20231020,122100,919445900,20600,20600,20600,20600,60
|
|
20231020,122000,918209900,20600,20600,20600,20600,0
|
|
20231020,121900,918209900,20600,20600,20600,20550,272
|
|
20231020,121800,912614300,20550,20550,20550,20550,0
|
|
20231020,121700,912614300,20550,20550,20550,20550,0
|
|
20231020,121600,912614300,20550,20550,20550,20550,0
|
|
20231020,121500,912614300,20550,20550,20550,20550,23
|
|
20231020,121400,912141650,20550,20550,20550,20550,0
|
|
20231020,121300,912141650,20550,20550,20550,20550,0
|
|
20231020,121200,912141650,20550,20550,20550,20550,1
|
|
20231020,121100,912121100,20500,20600,20600,20500,491
|
|
20231020,121000,902044600,20600,20600,20600,20600,191
|
|
20231020,120900,898110000,20550,20550,20550,20550,0
|
|
20231020,120800,898110000,20550,20550,20600,20550,539
|
|
20231020,120700,887012400,20550,20550,20550,20550,10
|
|
20231020,120600,886806900,20550,20500,20550,20500,461
|
|
20231020,120500,877353900,20500,20500,20500,20500,7
|
|
20231020,120400,877210400,20550,20550,20550,20550,86
|
|
20231020,120300,875443100,20600,20600,20600,20600,12
|
|
20231020,120200,875195900,20550,20550,20550,20550,197
|
|
20231020,120100,871147550,20550,20550,20550,20500,149
|
|
20231020,120000,868085900,20550,20500,20550,20500,6
|
|
20231020,115900,867962700,20500,20550,20550,20500,24
|
|
20231020,115800,867470500,20500,20500,20500,20500,113
|
|
20231020,115700,865154000,20450,20450,20450,20450,1
|
|
20231020,115600,865133550,20450,20450,20450,20450,0
|
|
20231020,115500,865133550,20450,20450,20450,20450,2
|
|
20231020,115400,865092650,20450,20450,20450,20450,2
|
|
20231020,115300,865051750,20450,20450,20450,20450,685
|
|
20231020,115200,851043500,20450,20500,20500,20450,65
|
|
20231020,115100,849711350,20450,20450,20450,20450,20
|
|
20231020,115000,849302350,20450,20450,20450,20450,1
|
|
20231020,114900,849281900,20450,20450,20450,20450,2
|
|
20231020,114800,849241000,20500,20500,20500,20500,23
|
|
20231020,114700,848769500,20450,20450,20450,20450,129
|
|
20231020,114600,846131450,20450,20450,20450,20450,135
|
|
20231020,114500,843370700,20500,20500,20500,20500,0
|
|
20231020,114400,843370700,20500,20500,20500,20450,278
|
|
20231020,114300,837671800,20500,20500,20500,20450,225
|
|
20231020,114200,833060350,20500,20450,20500,20450,2
|
|
20231020,114100,833019400,20450,20450,20450,20450,0
|
|
20231020,114000,833019400,20450,20450,20450,20450,1
|
|
20231020,113900,832998950,20450,20500,20500,20450,54
|
|
20231020,113800,831892050,20500,20450,20500,20450,2
|
|
20231020,113700,831851100,20500,20500,20500,20500,151
|
|
20231020,113600,828755600,20450,20450,20450,20450,2
|
|
20231020,113500,828714700,20500,20450,20500,20450,3
|
|
20231020,113400,828653300,20450,20450,20450,20450,0
|
|
20231020,113300,828653300,20450,20450,20450,20450,1
|
|
20231020,113200,828632850,20450,20500,20500,20450,40
|
|
20231020,113100,827813100,20500,20450,20500,20450,6
|
|
20231020,113000,827690150,20450,20450,20450,20450,0
|
|
20231020,112900,827690150,20450,20500,20500,20450,42
|
|
20231020,112800,826829250,20450,20550,20550,20450,1765
|
|
20231020,112700,790648050,20500,20500,20550,20500,123
|
|
20231020,112600,788121550,20500,20500,20500,20500,0
|
|
20231020,112500,788121550,20500,20500,20500,20500,52
|
|
20231020,112400,787055550,20500,20500,20500,20500,136
|
|
20231020,112300,784267550,20550,20550,20550,20550,12
|
|
20231020,112200,784020950,20500,20550,20550,20500,3
|
|
20231020,112100,783959350,20550,20550,20550,20500,215
|
|
20231020,112000,779542050,20550,20500,20550,20500,638
|
|
20231020,111900,766431350,20550,20550,20550,20550,1
|
|
20231020,111800,766410800,20550,20550,20550,20550,12
|
|
20231020,111700,766164200,20500,20500,20500,20500,20
|
|
20231020,111600,765754200,20500,20500,20500,20500,1
|
|
20231020,111500,765733700,20500,20550,20550,20500,12
|
|
20231020,111400,765487500,20550,20550,20550,20550,250
|
|
20231020,111300,760350000,20550,20550,20550,20550,78
|
|
20231020,111200,758747100,20550,20550,20550,20550,5
|
|
20231020,111100,758644350,20550,20600,20600,20550,32
|
|
20231020,111000,757985750,20600,20600,20600,20600,9
|
|
20231020,110900,757800350,20600,20600,20600,20600,22
|
|
20231020,110800,757347150,20600,20600,20600,20600,3
|
|
20231020,110700,757285350,20600,20600,20600,20550,104
|
|
20231020,110600,755144000,20600,20600,20600,20600,1
|
|
20231020,110500,755123400,20550,20550,20550,20550,137
|
|
20231020,110400,752308050,20550,20550,20550,20550,1
|
|
20231020,110300,752287500,20600,20550,20600,20550,290
|
|
20231020,110200,746327250,20550,20550,20550,20550,13
|
|
20231020,110100,746060100,20550,20550,20550,20550,50
|
|
20231020,110000,745032600,20550,20550,20550,20550,2
|
|
20231020,105900,744991500,20500,20500,20500,20500,0
|
|
20231020,105800,744991500,20500,20550,20550,20500,181
|
|
20231020,105700,741277000,20500,20550,20550,20500,67
|
|
20231020,105600,739901000,20550,20500,20550,20500,60
|
|
20231020,105500,738670950,20500,20500,20500,20500,0
|
|
20231020,105400,738670950,20500,20550,20550,20500,14
|
|
20231020,105300,738383900,20500,20500,20500,20500,0
|
|
20231020,105200,738383900,20500,20500,20500,20500,70
|
|
20231020,105100,736948900,20500,20500,20500,20450,100
|
|
20231020,105000,734899750,20500,20550,20550,20500,17
|
|
20231020,104900,734550650,20500,20500,20500,20500,0
|
|
20231020,104800,734550650,20500,20500,20500,20500,0
|
|
20231020,104700,734550650,20500,20500,20500,20500,75
|
|
20231020,104600,733013150,20500,20500,20500,20500,22
|
|
20231020,104500,732562150,20500,20450,20500,20450,80
|
|
20231020,104400,730922200,20450,20500,20500,20450,153
|
|
20231020,104300,727787450,20500,20500,20500,20500,30
|
|
20231020,104200,727172450,20500,20550,20550,20500,15
|
|
20231020,104100,726864350,20500,20550,20550,20500,357
|
|
20231020,104000,719535850,20500,20550,20550,20500,9
|
|
20231020,103900,719351050,20550,20550,20550,20550,2
|
|
20231020,103800,719309950,20500,20500,20500,20500,2
|
|
20231020,103700,719268950,20500,20500,20500,20500,324
|
|
20231020,103600,712626950,20500,20450,20500,20450,23
|
|
20231020,103500,712156000,20450,20450,20450,20450,0
|
|
20231020,103400,712156000,20450,20450,20450,20450,10
|
|
20231020,103300,711951500,20450,20450,20450,20450,104
|
|
20231020,103200,709824700,20450,20450,20450,20450,2
|
|
20231020,103100,709783800,20450,20450,20450,20450,55
|
|
20231020,103000,708659050,20450,20450,20450,20450,5
|
|
20231020,102900,708556800,20450,20450,20450,20450,27
|
|
20231020,102800,708004650,20500,20450,20500,20450,206
|
|
20231020,102700,703784300,20400,20400,20400,20400,0
|
|
20231020,102600,703784300,20400,20500,20500,20350,551
|
|
20231020,102500,692522500,20400,20500,20500,20400,21
|
|
20231020,102400,692094000,20500,20400,20500,20400,36
|
|
20231020,102300,691359500,20400,20400,20400,20400,5
|
|
20231020,102200,691257500,20350,20350,20350,20350,0
|
|
20231020,102100,691257500,20350,20400,20500,20350,140
|
|
20231020,102000,688393150,20400,20450,20450,20300,2194
|
|
20231020,101900,643737400,20400,20400,20400,20400,579
|
|
20231020,101800,631925800,20500,20450,20500,20400,905
|
|
20231020,101700,613424100,20500,20500,20500,20500,12
|
|
20231020,101600,613178100,20550,20500,20550,20450,1364
|
|
20231020,101500,585249550,20500,20500,20500,20500,22
|
|
20231020,101400,584798550,20500,20500,20500,20500,221
|
|
20231020,101300,580268050,20500,20500,20500,20500,126
|
|
20231020,101200,577685050,20450,20500,20500,20450,89
|
|
20231020,101100,575864200,20550,20500,20550,20500,194
|
|
20231020,101000,571887150,20550,20600,20600,20550,266
|
|
20231020,100900,566419750,20600,20600,20600,20600,0
|
|
20231020,100800,566419750,20600,20550,20600,20550,45
|
|
20231020,100700,565494550,20600,20550,20600,20550,43
|
|
20231020,100600,564610400,20600,20550,20600,20550,142
|
|
20231020,100500,561685250,20600,20600,20600,20600,0
|
|
20231020,100400,561685250,20600,20600,20600,20550,83
|
|
20231020,100300,559979150,20600,20600,20600,20600,34
|
|
20231020,100200,559278750,20600,20600,20600,20600,136
|
|
20231020,100100,556477150,20600,20550,20600,20400,2272
|
|
20231020,100000,510089950,20650,20650,20700,20650,19
|
|
20231020,095900,509696850,20700,20600,20700,20550,80
|
|
20231020,095800,508049500,20600,20600,20600,20500,601
|
|
20231020,095700,495725350,20700,20700,20700,20500,487
|
|
20231020,095600,485697550,20600,20600,20600,20600,10
|
|
20231020,095500,485491550,20600,20700,20700,20550,415
|
|
20231020,095400,476957500,20600,20550,20600,20550,164
|
|
20231020,095300,473584100,20550,20650,20650,20550,1031
|
|
20231020,095200,452358900,20700,20700,20700,20600,771
|
|
20231020,095100,436442100,20700,20700,20700,20650,551
|
|
20231020,095000,425061300,20700,20750,20750,20700,1091
|
|
20231020,094900,402465400,20750,20800,20800,20750,1918
|
|
20231020,094800,362666600,20800,20800,20800,20800,3494
|
|
20231020,094700,289991400,20850,20900,20900,20850,2475
|
|
20231020,094600,238387600,20900,20950,20950,20900,765
|
|
20231020,094500,222399000,20950,20950,20950,20950,213
|
|
20231020,094400,217936650,20950,20950,20950,20950,53
|
|
20231020,094300,216826300,20950,20950,21000,20950,102
|
|
20231020,094200,214689350,20950,21000,21000,20950,342
|
|
20231020,094100,207522000,21050,21000,21050,21000,397
|
|
20231020,094000,199184150,21000,21000,21000,20950,110
|
|
20231020,093900,196874350,21000,21000,21000,21000,2
|
|
20231020,093800,196832350,21000,21000,21000,21000,13
|
|
20231020,093700,196559350,20950,20950,20950,20950,0
|
|
20231020,093600,196559350,20950,20950,20950,20950,100
|
|
20231020,093500,194464350,21000,21000,21000,21000,80
|
|
20231020,093400,192784350,21000,21000,21000,21000,0
|
|
20231020,093300,192784350,21000,20950,21000,20950,18
|
|
20231020,093200,192407000,20950,21000,21000,20950,222
|
|
20231020,093100,187755550,21000,21000,21000,21000,7
|
|
20231020,093000,187608550,21000,21000,21000,20950,31
|
|
20231020,092900,186957900,21000,21000,21000,21000,57
|
|
20231020,092800,185760900,20950,21000,21000,20950,118
|
|
20231020,092700,183283150,21000,21000,21000,21000,50
|
|
20231020,092600,182233150,21000,21000,21000,20950,67
|
|
20231020,092500,180826650,21000,20950,21000,20950,73
|
|
20231020,092400,179297050,20950,20950,20950,20950,19
|
|
20231020,092300,178899000,20900,20850,20900,20850,154
|
|
20231020,092200,175680700,20900,20900,20900,20900,1
|
|
20231020,092100,175659800,20900,20900,20900,20850,54
|
|
20231020,092000,174533750,20850,20900,20900,20850,229
|
|
20231020,091900,169752850,20850,20900,20900,20850,1249
|
|
20231020,091800,143649000,20950,20950,20950,20950,14
|
|
20231020,091700,143355700,21000,20950,21000,20900,272
|
|
20231020,091600,137667700,20950,20950,20950,20950,6
|
|
20231020,091500,137542000,20950,20950,20950,20950,194
|
|
20231020,091400,133477700,21000,21050,21050,21000,50
|
|
20231020,091300,132427350,21050,20950,21050,20900,917
|
|
20231020,091200,113256150,20900,21000,21000,20900,173
|
|
20231020,091100,109639250,20950,21150,21150,20950,836
|
|
20231020,091000,92082700,21050,21050,21050,21050,256
|
|
20231020,090900,86693900,21150,21150,21150,21150,1
|
|
20231020,090800,86672750,21150,21000,21150,21000,391
|
|
20231020,090700,78449650,21000,21100,21200,21000,470
|
|
20231020,090600,68564150,21250,21200,21250,21000,1858
|
|
20231020,090500,29422550,21200,21250,21250,21200,109
|
|
20231020,090400,27111300,21200,21250,21250,21200,104
|
|
20231020,090300,24906000,21250,21350,21350,21250,584
|
|
20231020,090200,12475700,21450,21350,21450,21350,13
|
|
20231020,090100,12197850,21300,21300,21300,21300,140
|
|
20231020,090000,9215850,21250,21300,21300,21250,383
|