576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183300,710626450,20800,20800,20800,20800,610
|
|
20231023,183200,710626450,20800,20800,20800,20800,0
|
|
20231023,183100,710626450,20800,20800,20800,20800,0
|
|
20231023,183000,710626450,20800,20800,20800,20800,0
|
|
20231023,182900,710626450,20800,20800,20800,20800,0
|
|
20231023,182800,710626450,20800,20800,20800,20800,0
|
|
20231023,182700,710626450,20800,20800,20800,20800,0
|
|
20231023,182600,710626450,20800,20800,20800,20800,0
|
|
20231023,182500,710626450,20800,20800,20800,20800,0
|
|
20231023,182400,710626450,20800,20800,20800,20800,0
|
|
20231023,182300,710626450,20800,20800,20800,20800,0
|
|
20231023,182200,710626450,20800,20800,20800,20800,0
|
|
20231023,182100,710626450,20800,20800,20800,20800,0
|
|
20231023,182000,710626450,20800,20800,20800,20800,0
|
|
20231023,181900,710626450,20800,20800,20800,20800,0
|
|
20231023,181800,710626450,20800,20800,20800,20800,0
|
|
20231023,181700,710626450,20800,20800,20800,20800,0
|
|
20231023,181600,710626450,20800,20800,20800,20800,0
|
|
20231023,181500,710626450,20800,20800,20800,20800,0
|
|
20231023,181400,710626450,20800,20800,20800,20800,0
|
|
20231023,181300,710626450,20800,20800,20800,20800,0
|
|
20231023,181200,710626450,20800,20800,20800,20800,0
|
|
20231023,181100,710626450,20800,20800,20800,20800,0
|
|
20231023,181000,710626450,20800,20800,20800,20800,0
|
|
20231023,180900,710626450,20800,20800,20800,20800,0
|
|
20231023,180800,710626450,20800,20800,20800,20800,0
|
|
20231023,180700,710626450,20800,20800,20800,20800,0
|
|
20231023,180600,710626450,20800,20800,20800,20800,0
|
|
20231023,180500,710626450,20800,20800,20800,20800,0
|
|
20231023,180400,710626450,20800,20800,20800,20800,0
|
|
20231023,180300,710626450,20800,20800,20800,20800,610
|
|
20231023,180200,710626450,20800,20800,20800,20800,0
|
|
20231023,180100,710626450,20800,20800,20800,20800,0
|
|
20231023,180000,710626450,20800,20800,20800,20800,0
|
|
20231023,175900,710626450,20800,20800,20800,20800,0
|
|
20231023,175800,710626450,20800,20800,20800,20800,0
|
|
20231023,175700,710626450,20800,20800,20800,20800,0
|
|
20231023,175600,710626450,20800,20800,20800,20800,0
|
|
20231023,175500,710626450,20800,20800,20800,20800,0
|
|
20231023,175400,710626450,20800,20800,20800,20800,0
|
|
20231023,175300,710626450,20800,20800,20800,20800,0
|
|
20231023,175200,710626450,20800,20800,20800,20800,0
|
|
20231023,175100,710626450,20800,20800,20800,20800,0
|
|
20231023,175000,710626450,20800,20800,20800,20800,0
|
|
20231023,174900,710626450,20800,20800,20800,20800,0
|
|
20231023,174800,710626450,20800,20800,20800,20800,0
|
|
20231023,174700,710626450,20800,20800,20800,20800,0
|
|
20231023,174600,710626450,20800,20800,20800,20800,0
|
|
20231023,174500,710626450,20800,20800,20800,20800,0
|
|
20231023,174400,710626450,20800,20800,20800,20800,0
|
|
20231023,174300,710626450,20800,20800,20800,20800,0
|
|
20231023,174200,710626450,20800,20800,20800,20800,0
|
|
20231023,174100,710626450,20800,20800,20800,20800,0
|
|
20231023,174000,710626450,20800,20800,20800,20800,0
|
|
20231023,173900,710626450,20800,20800,20800,20800,0
|
|
20231023,173800,710626450,20800,20800,20800,20800,0
|
|
20231023,173700,710626450,20800,20800,20800,20800,0
|
|
20231023,173600,710626450,20800,20800,20800,20800,0
|
|
20231023,173500,710626450,20800,20800,20800,20800,0
|
|
20231023,173400,710626450,20800,20800,20800,20800,0
|
|
20231023,173300,710626450,20800,20800,20800,20800,610
|
|
20231023,173200,710626450,20800,20800,20800,20800,0
|
|
20231023,173100,710626450,20800,20800,20800,20800,0
|
|
20231023,173000,710626450,20800,20800,20800,20800,0
|
|
20231023,172900,710626450,20800,20800,20800,20800,0
|
|
20231023,172800,710626450,20800,20800,20800,20800,0
|
|
20231023,172700,710626450,20800,20800,20800,20800,0
|
|
20231023,172600,710626450,20800,20800,20800,20800,0
|
|
20231023,172500,710626450,20800,20800,20800,20800,0
|
|
20231023,172400,710626450,20800,20800,20800,20800,0
|
|
20231023,172300,710626450,20800,20800,20800,20800,0
|
|
20231023,172200,710626450,20800,20800,20800,20800,0
|
|
20231023,172100,710626450,20800,20800,20800,20800,0
|
|
20231023,172000,710626450,20800,20800,20800,20800,0
|
|
20231023,171900,710626450,20800,20800,20800,20800,0
|
|
20231023,171800,710626450,20800,20800,20800,20800,0
|
|
20231023,171700,710626450,20800,20800,20800,20800,0
|
|
20231023,171600,710626450,20800,20800,20800,20800,0
|
|
20231023,171500,710626450,20800,20800,20800,20800,0
|
|
20231023,171400,710626450,20800,20800,20800,20800,0
|
|
20231023,171300,710626450,20800,20800,20800,20800,0
|
|
20231023,171200,710626450,20800,20800,20800,20800,0
|
|
20231023,171100,710626450,20800,20800,20800,20800,0
|
|
20231023,171000,710626450,20800,20800,20800,20800,0
|
|
20231023,170900,710626450,20800,20800,20800,20800,0
|
|
20231023,170800,710626450,20800,20800,20800,20800,0
|
|
20231023,170700,710626450,20800,20800,20800,20800,0
|
|
20231023,170600,710626450,20800,20800,20800,20800,0
|
|
20231023,170500,710626450,20800,20800,20800,20800,0
|
|
20231023,170400,710626450,20800,20800,20800,20800,0
|
|
20231023,170300,710626450,20800,20800,20800,20800,610
|
|
20231023,170200,710626450,20800,20800,20800,20800,0
|
|
20231023,170100,710626450,20800,20800,20800,20800,0
|
|
20231023,170000,710626450,20800,20800,20800,20800,0
|
|
20231023,165900,710626450,20800,20800,20800,20800,0
|
|
20231023,165800,710626450,20800,20800,20800,20800,0
|
|
20231023,165700,710626450,20800,20800,20800,20800,0
|
|
20231023,165600,710626450,20800,20800,20800,20800,0
|
|
20231023,165500,710626450,20800,20800,20800,20800,0
|
|
20231023,165400,710626450,20800,20800,20800,20800,0
|
|
20231023,165300,710626450,20800,20800,20800,20800,0
|
|
20231023,165200,710626450,20800,20800,20800,20800,0
|
|
20231023,165100,710626450,20800,20800,20800,20800,0
|
|
20231023,165000,710626450,20800,20800,20800,20800,0
|
|
20231023,164900,710626450,20800,20800,20800,20800,0
|
|
20231023,164800,710626450,20800,20800,20800,20800,0
|
|
20231023,164700,710626450,20800,20800,20800,20800,0
|
|
20231023,164600,710626450,20800,20800,20800,20800,0
|
|
20231023,164500,710626450,20800,20800,20800,20800,0
|
|
20231023,164400,710626450,20800,20800,20800,20800,0
|
|
20231023,164300,710626450,20800,20800,20800,20800,0
|
|
20231023,164200,710626450,20800,20800,20800,20800,0
|
|
20231023,164100,710626450,20800,20800,20800,20800,0
|
|
20231023,164000,710626450,20800,20800,20800,20800,0
|
|
20231023,163900,710626450,20800,20800,20800,20800,0
|
|
20231023,163800,710626450,20800,20800,20800,20800,0
|
|
20231023,163700,710626450,20800,20800,20800,20800,0
|
|
20231023,163600,710626450,20800,20800,20800,20800,0
|
|
20231023,163500,710626450,20800,20800,20800,20800,0
|
|
20231023,163400,710626450,20800,20800,20800,20800,0
|
|
20231023,163300,710626450,20800,20800,20800,20800,610
|
|
20231023,163200,710626450,20800,20800,20800,20800,0
|
|
20231023,163100,710626450,20800,20800,20800,20800,0
|
|
20231023,163000,710626450,20800,20800,20800,20800,0
|
|
20231023,162900,710626450,20800,20800,20800,20800,0
|
|
20231023,162800,710626450,20800,20800,20800,20800,0
|
|
20231023,162700,710626450,20800,20800,20800,20800,0
|
|
20231023,162600,710626450,20800,20800,20800,20800,0
|
|
20231023,162500,710626450,20800,20800,20800,20800,0
|
|
20231023,162400,710626450,20800,20800,20800,20800,0
|
|
20231023,162300,710626450,20800,20800,20800,20800,0
|
|
20231023,162200,710626450,20800,20800,20800,20800,0
|
|
20231023,162100,710626450,20800,20800,20800,20800,0
|
|
20231023,162000,710626450,20800,20800,20800,20800,0
|
|
20231023,161900,710626450,20800,20800,20800,20800,0
|
|
20231023,161800,710626450,20800,20800,20800,20800,0
|
|
20231023,161700,710626450,20800,20800,20800,20800,0
|
|
20231023,161600,710626450,20800,20800,20800,20800,0
|
|
20231023,161500,710626450,20800,20800,20800,20800,0
|
|
20231023,161400,710626450,20800,20800,20800,20800,0
|
|
20231023,161300,710626450,20800,20800,20800,20800,0
|
|
20231023,161200,710626450,20800,20800,20800,20800,0
|
|
20231023,161100,710626450,20800,20800,20800,20800,0
|
|
20231023,161000,710626450,20800,20800,20800,20800,0
|
|
20231023,160900,710626450,20800,20800,20800,20800,0
|
|
20231023,160800,710626450,20800,20800,20800,20800,0
|
|
20231023,160700,710626450,20800,20800,20800,20800,0
|
|
20231023,160600,710626450,20800,20800,20800,20800,0
|
|
20231023,160500,710626450,20800,20800,20800,20800,0
|
|
20231023,160400,710626450,20800,20800,20800,20800,0
|
|
20231023,160300,710626450,20800,20800,20800,20800,610
|
|
20231023,160200,710626450,20800,20800,20800,20800,0
|
|
20231023,160100,710626450,20800,20800,20800,20800,0
|
|
20231023,160000,710626450,20800,20800,20800,20800,0
|
|
20231023,155900,710626450,20800,20800,20800,20800,0
|
|
20231023,155800,710626450,20800,20800,20800,20800,0
|
|
20231023,155700,710626450,20800,20800,20800,20800,0
|
|
20231023,155600,710626450,20800,20800,20800,20800,0
|
|
20231023,155500,710626450,20800,20800,20800,20800,0
|
|
20231023,155400,710626450,20800,20800,20800,20800,0
|
|
20231023,155300,710626450,20800,20800,20800,20800,0
|
|
20231023,155200,710626450,20800,20800,20800,20800,0
|
|
20231023,155100,710626450,20800,20800,20800,20800,0
|
|
20231023,155000,710626450,20800,20800,20800,20800,0
|
|
20231023,154900,710626450,20800,20800,20800,20800,0
|
|
20231023,154800,710626450,20800,20800,20800,20800,0
|
|
20231023,154700,710626450,20800,20800,20800,20800,0
|
|
20231023,154600,710626450,20800,20800,20800,20800,0
|
|
20231023,154500,710626450,20800,20800,20800,20800,0
|
|
20231023,154400,710626450,20800,20800,20800,20800,0
|
|
20231023,154300,710626450,20800,20800,20800,20800,0
|
|
20231023,154200,710626450,20800,20800,20800,20800,0
|
|
20231023,154100,710626450,20800,20800,20800,20800,0
|
|
20231023,154000,710626450,20800,20800,20800,20800,0
|
|
20231023,153900,710626450,20800,20800,20800,20800,0
|
|
20231023,153800,710626450,20800,20800,20800,20800,0
|
|
20231023,153700,710626450,20800,20800,20800,20800,0
|
|
20231023,153600,710626450,20800,20800,20800,20800,0
|
|
20231023,153500,710626450,20800,20800,20800,20800,0
|
|
20231023,153400,710626450,20800,20800,20800,20800,0
|
|
20231023,153300,710626450,20800,20800,20800,20800,610
|
|
20231023,153200,710626450,20800,20800,20800,20800,0
|
|
20231023,153100,710626450,20800,20800,20800,20800,0
|
|
20231023,153000,710626450,20800,20800,20800,20800,610
|
|
20231023,152900,697938450,20750,20750,20750,20750,0
|
|
20231023,152800,697938450,20750,20750,20750,20750,0
|
|
20231023,152700,697938450,20750,20750,20750,20750,0
|
|
20231023,152600,697938450,20750,20750,20750,20750,0
|
|
20231023,152500,697938450,20750,20750,20750,20750,0
|
|
20231023,152400,697938450,20750,20750,20750,20750,0
|
|
20231023,152300,697938450,20750,20750,20750,20750,0
|
|
20231023,152200,697938450,20750,20750,20750,20750,0
|
|
20231023,152100,697938450,20750,20750,20750,20750,0
|
|
20231023,152000,697938450,20750,20750,20750,20750,0
|
|
20231023,151900,697938450,20750,20800,20800,20750,251
|
|
20231023,151800,692724500,20800,20800,20800,20750,123
|
|
20231023,151700,690168600,20800,20850,20850,20800,23
|
|
20231023,151600,689689800,20850,20850,20850,20850,21
|
|
20231023,151500,689251950,20750,20850,20850,20750,10
|
|
20231023,151400,689043550,20850,20800,20850,20800,115
|
|
20231023,151300,686651250,20800,20850,20850,20800,338
|
|
20231023,151200,679620450,20850,20850,20850,20850,13
|
|
20231023,151100,679349400,20850,20800,20850,20800,93
|
|
20231023,151000,677414800,20800,20800,20800,20800,13
|
|
20231023,150900,677144400,20800,20800,20800,20800,14
|
|
20231023,150800,676853200,20800,20800,20800,20800,103
|
|
20231023,150700,674710800,20800,20800,20800,20800,39
|
|
20231023,150600,673899600,20800,20800,20800,20800,13
|
|
20231023,150500,673629200,20750,20800,20800,20750,50
|
|
20231023,150400,672589800,20800,20800,20800,20800,10
|
|
20231023,150300,672381800,20800,20800,20800,20800,10
|
|
20231023,150200,672173800,20750,20800,20800,20750,33
|
|
20231023,150100,671488550,20800,20850,20850,20800,171
|
|
20231023,150000,667931350,20800,20850,20850,20800,22
|
|
20231023,145900,667473250,20850,20850,20850,20850,19
|
|
20231023,145800,667077100,20850,20850,20850,20800,581
|
|
20231023,145700,654991150,20850,20850,20850,20850,33
|
|
20231023,145600,654303100,20800,20850,20850,20800,64
|
|
20231023,145500,652970300,20850,20850,20850,20850,14
|
|
20231023,145400,652678400,20850,20850,20850,20850,18
|
|
20231023,145300,652303100,20850,20850,20850,20800,127
|
|
20231023,145200,649660400,20850,20850,20850,20800,21
|
|
20231023,145100,649222900,20850,20850,20850,20850,31
|
|
20231023,145000,648576550,20800,20850,20850,20800,42
|
|
20231023,144900,647701350,20850,20850,20850,20850,18
|
|
20231023,144800,647326050,20800,20850,20850,20800,395
|
|
20231023,144700,639109150,20850,20850,20850,20850,27
|
|
20231023,144600,638546200,20850,20850,20850,20850,35
|
|
20231023,144500,637816450,20850,20850,20850,20850,17
|
|
20231023,144400,637462000,20850,20850,20850,20850,26
|
|
20231023,144300,636919900,20850,20850,20850,20850,116
|
|
20231023,144200,634501300,20850,20850,20850,20850,62
|
|
20231023,144100,633208600,20850,20850,20850,20850,30
|
|
20231023,144000,632583100,20850,20850,20850,20850,26
|
|
20231023,143900,632041000,20850,20850,20850,20850,10
|
|
20231023,143800,631832500,20850,20850,20850,20850,11
|
|
20231023,143700,631603150,20850,20850,20850,20850,16
|
|
20231023,143600,631269550,20850,20850,20850,20850,24
|
|
20231023,143500,630769150,20850,20850,20850,20850,18
|
|
20231023,143400,630393850,20850,20850,20850,20850,6
|
|
20231023,143300,630268750,20850,20850,20850,20850,10
|
|
20231023,143200,630060250,20850,20850,20850,20850,4
|
|
20231023,143100,629976850,20850,20850,20850,20800,55
|
|
20231023,143000,628830300,20800,20800,20850,20800,26
|
|
20231023,142900,628288800,20800,20800,20800,20800,5
|
|
20231023,142800,628184800,20750,20850,20850,20750,20
|
|
20231023,142700,627767900,20750,20850,20850,20750,7
|
|
20231023,142600,627622050,20750,20850,20850,20750,17
|
|
20231023,142500,627267700,20850,20850,20850,20750,13
|
|
20231023,142400,626996750,20850,20850,20850,20750,7
|
|
20231023,142300,626850900,20750,20850,20850,20750,13
|
|
20231023,142200,626579950,20750,20850,20850,20750,71
|
|
20231023,142100,625099700,20750,20850,20850,20750,11
|
|
20231023,142000,624870450,20800,20850,20850,20800,6
|
|
20231023,141900,624745400,20800,20750,20850,20750,12
|
|
20231023,141800,624495350,20850,20750,20850,20750,17
|
|
20231023,141700,624141000,20850,20800,20850,20800,111
|
|
20231023,141600,621832000,20850,20800,20850,20800,26
|
|
20231023,141500,621290700,20750,20800,20800,20750,7
|
|
20231023,141400,621145150,20750,20800,20800,20750,9
|
|
20231023,141300,620958000,20750,20800,20800,20750,8
|
|
20231023,141200,620791650,20750,20750,20750,20750,1
|
|
20231023,141100,620770900,20800,20800,20800,20800,173
|
|
20231023,141000,617172500,20850,20800,20850,20800,9
|
|
20231023,140900,616984900,20850,20700,20850,20700,133
|
|
20231023,140800,614218250,20800,20700,20800,20700,5
|
|
20231023,140700,614114350,20800,20750,20800,20750,11
|
|
20231023,140600,613885600,20800,20800,20800,20750,10
|
|
20231023,140500,613677650,20700,20700,20700,20700,1
|
|
20231023,140400,613656950,20800,20700,20800,20700,497
|
|
20231023,140300,603319750,20800,20700,20800,20700,227
|
|
20231023,140200,598609850,20700,20800,20800,20700,337
|
|
20231023,140100,591629900,20850,20800,20850,20800,1103
|
|
20231023,140000,568684800,20850,20850,20850,20850,17
|
|
20231023,135900,568330350,20800,20850,20850,20800,56
|
|
20231023,135800,567162800,20850,20850,20850,20850,20
|
|
20231023,135700,566745800,20850,20850,20850,20850,259
|
|
20231023,135600,561345650,20850,20850,20850,20850,18
|
|
20231023,135500,560970350,20850,20800,20850,20800,10
|
|
20231023,135400,560761900,20850,20850,20850,20850,8
|
|
20231023,135300,560595100,20850,20850,20850,20850,9
|
|
20231023,135200,560407450,20850,20850,20850,20850,8
|
|
20231023,135100,560240650,20850,20900,20900,20850,207
|
|
20231023,135000,555917800,20900,20850,20900,20850,239
|
|
20231023,134900,550934300,20850,20850,20900,20850,1195
|
|
20231023,134800,525959750,20900,20900,20900,20900,10
|
|
20231023,134700,525750750,20850,20800,20850,20800,933
|
|
20231023,134600,506302950,20800,20850,20850,20800,18
|
|
20231023,134500,505928100,20800,20800,20800,20800,5
|
|
20231023,134400,505824100,20850,20800,20850,20800,583
|
|
20231023,134300,493697400,20800,20800,20800,20750,1035
|
|
20231023,134200,472169650,20800,20750,20800,20750,53
|
|
20231023,134100,471069600,20750,20800,20800,20750,13
|
|
20231023,134000,470799350,20800,20800,20800,20700,8
|
|
20231023,133900,470633050,20800,20750,20800,20700,145
|
|
20231023,133800,467623950,20750,20800,20800,20750,158
|
|
20231023,133700,464345400,20850,20850,20850,20850,17
|
|
20231023,133600,463990950,20850,20850,20850,20850,9
|
|
20231023,133500,463803300,20850,20800,20850,20800,9
|
|
20231023,133400,463615750,20850,20850,20850,20850,12
|
|
20231023,133300,463365550,20850,20850,20850,20850,52
|
|
20231023,133200,462281350,20850,20850,20850,20850,8
|
|
20231023,133100,462114550,20750,20850,20850,20750,365
|
|
20231023,133000,454522250,20850,20850,20850,20850,7
|
|
20231023,132900,454376300,20850,20800,20850,20800,44
|
|
20231023,132800,453460550,20850,20800,20850,20800,131
|
|
20231023,132700,450734600,20750,20800,20800,20750,116
|
|
20231023,132600,448322050,20800,20800,20800,20800,2
|
|
20231023,132500,448280450,20800,20800,20800,20800,5
|
|
20231023,132400,448176450,20800,20800,20800,20800,12
|
|
20231023,132300,447926850,20800,20800,20800,20800,1
|
|
20231023,132200,447906050,20800,20800,20800,20800,3
|
|
20231023,132100,447843650,20800,20800,20800,20800,0
|
|
20231023,132000,447843650,20800,20800,20800,20800,11
|
|
20231023,131900,447614850,20800,20800,20800,20800,1
|
|
20231023,131800,447594050,20800,20800,20800,20800,12
|
|
20231023,131700,447344450,20800,20800,20800,20800,0
|
|
20231023,131600,447344450,20800,20800,20800,20800,0
|
|
20231023,131500,447344450,20800,20750,20800,20750,42
|
|
20231023,131400,446472600,20800,20800,20800,20800,10
|
|
20231023,131300,446264600,20750,20750,20750,20750,0
|
|
20231023,131200,446264600,20750,20750,20750,20750,0
|
|
20231023,131100,446264600,20750,20750,20750,20750,14
|
|
20231023,131000,445974100,20750,20750,20750,20750,0
|
|
20231023,130900,445974100,20750,20750,20750,20750,18
|
|
20231023,130800,445600600,20750,20750,20750,20750,253
|
|
20231023,130700,440350850,20750,20750,20750,20750,269
|
|
20231023,130600,434769100,20800,20800,20800,20800,12
|
|
20231023,130500,434519500,20800,20800,20800,20800,2
|
|
20231023,130400,434477900,20850,20850,20850,20850,1
|
|
20231023,130300,434457050,20750,20800,20800,20750,42
|
|
20231023,130200,433583650,20850,20850,20850,20850,2
|
|
20231023,130100,433541950,20800,20800,20800,20800,0
|
|
20231023,130000,433541950,20800,20800,20800,20800,15
|
|
20231023,125900,433229950,20850,20850,20850,20850,1
|
|
20231023,125800,433209100,20850,20850,20850,20850,0
|
|
20231023,125700,433209100,20850,20850,20850,20850,52
|
|
20231023,125600,432124900,20800,20800,20800,20800,0
|
|
20231023,125500,432124900,20800,20800,20800,20800,1
|
|
20231023,125400,432104100,20800,20800,20800,20800,0
|
|
20231023,125300,432104100,20800,20800,20800,20800,0
|
|
20231023,125200,432104100,20800,20800,20800,20800,0
|
|
20231023,125100,432104100,20800,20800,20800,20800,30
|
|
20231023,125000,431480100,20800,20850,20850,20800,11
|
|
20231023,124900,431251250,20850,20850,20850,20850,6
|
|
20231023,124800,431126150,20850,20850,20850,20850,81
|
|
20231023,124700,429437300,20800,20800,20800,20800,99
|
|
20231023,124600,427378100,20800,20800,20800,20800,40
|
|
20231023,124500,426546100,20800,20800,20800,20800,119
|
|
20231023,124400,424070900,20800,20800,20800,20800,366
|
|
20231023,124300,416458100,20800,20800,20800,20800,4
|
|
20231023,124200,416374900,20800,20800,20800,20800,5
|
|
20231023,124100,416270900,20800,20800,20800,20800,4
|
|
20231023,124000,416187700,20800,20800,20800,20800,4
|
|
20231023,123900,416104500,20800,20800,20800,20800,16
|
|
20231023,123800,415771700,20800,20800,20800,20800,38
|
|
20231023,123700,414981300,20800,20750,20800,20750,2
|
|
20231023,123600,414939750,20800,20800,20800,20800,10
|
|
20231023,123500,414731750,20800,20800,20800,20800,52
|
|
20231023,123400,413650150,20800,20800,20800,20800,13
|
|
20231023,123300,413379750,20800,20800,20800,20800,4
|
|
20231023,123200,413296550,20800,20800,20800,20800,2
|
|
20231023,123100,413254950,20800,20800,20800,20800,19
|
|
20231023,123000,412859750,20800,20800,20800,20800,1
|
|
20231023,122900,412838950,20800,20800,20800,20800,3
|
|
20231023,122800,412776550,20800,20750,20800,20750,8
|
|
20231023,122700,412610350,20800,20800,20800,20800,6
|
|
20231023,122600,412485550,20800,20800,20800,20800,0
|
|
20231023,122500,412485550,20800,20800,20800,20800,4
|
|
20231023,122400,412402350,20800,20800,20800,20800,0
|
|
20231023,122300,412402350,20800,20800,20800,20800,4
|
|
20231023,122200,412319150,20800,20800,20800,20800,0
|
|
20231023,122100,412319150,20800,20800,20800,20800,0
|
|
20231023,122000,412319150,20800,20800,20800,20800,4
|
|
20231023,121900,412235950,20750,20750,20750,20750,0
|
|
20231023,121800,412235950,20750,20800,20800,20750,2
|
|
20231023,121700,412194400,20800,20800,20800,20800,1
|
|
20231023,121600,412173600,20800,20800,20800,20800,1
|
|
20231023,121500,412152800,20750,20750,20750,20750,43
|
|
20231023,121400,411260550,20750,20750,20750,20750,50
|
|
20231023,121300,410223050,20700,20700,20700,20700,131
|
|
20231023,121200,407511350,20750,20750,20750,20750,12
|
|
20231023,121100,407262350,20700,20700,20700,20700,0
|
|
20231023,121000,407262350,20700,20700,20700,20700,0
|
|
20231023,120900,407262350,20700,20700,20700,20700,28
|
|
20231023,120800,406682750,20750,20750,20750,20750,1
|
|
20231023,120700,406662000,20750,20750,20750,20750,2
|
|
20231023,120600,406620500,20700,20700,20700,20700,0
|
|
20231023,120500,406620500,20700,20700,20700,20700,0
|
|
20231023,120400,406620500,20700,20750,20750,20700,35
|
|
20231023,120300,405895900,20750,20750,20750,20750,123
|
|
20231023,120200,403343650,20750,20750,20750,20750,300
|
|
20231023,120100,397118650,20750,20800,20800,20750,21
|
|
20231023,120000,396682100,20800,20800,20800,20800,29
|
|
20231023,115900,396078900,20800,20800,20800,20800,0
|
|
20231023,115800,396078900,20800,20800,20800,20800,6
|
|
20231023,115700,395954100,20800,20800,20800,20800,37
|
|
20231023,115600,395184500,20800,20800,20800,20800,3
|
|
20231023,115500,395122100,20800,20800,20800,20800,6
|
|
20231023,115400,394997300,20800,20800,20800,20800,5
|
|
20231023,115300,394893300,20800,20800,20800,20800,14
|
|
20231023,115200,394602100,20800,20800,20800,20800,5
|
|
20231023,115100,394498100,20800,20800,20800,20800,206
|
|
20231023,115000,390213300,20800,20800,20800,20800,8
|
|
20231023,114900,390046900,20800,20800,20800,20800,3
|
|
20231023,114800,389984500,20800,20800,20800,20800,4
|
|
20231023,114700,389901300,20800,20800,20800,20800,38
|
|
20231023,114600,389110900,20800,20800,20800,20800,50
|
|
20231023,114500,388070900,20800,20800,20800,20800,0
|
|
20231023,114400,388070900,20800,20800,20800,20800,11
|
|
20231023,114300,387842100,20800,20800,20800,20800,57
|
|
20231023,114200,386656500,20800,20800,20800,20800,4
|
|
20231023,114100,386573300,20800,20800,20800,20800,11
|
|
20231023,114000,386344500,20800,20800,20800,20800,3
|
|
20231023,113900,386282100,20800,20800,20800,20800,16
|
|
20231023,113800,385949300,20800,20800,20800,20800,7
|
|
20231023,113700,385803700,20800,20800,20800,20800,2
|
|
20231023,113600,385762100,20800,20800,20800,20750,9
|
|
20231023,113500,385575000,20800,20800,20800,20800,31
|
|
20231023,113400,384930200,20800,20800,20800,20800,7
|
|
20231023,113300,384784600,20800,20800,20800,20800,0
|
|
20231023,113200,384784600,20800,20800,20800,20750,30
|
|
20231023,113100,384161050,20800,20800,20800,20800,7
|
|
20231023,113000,384015450,20800,20800,20800,20800,4
|
|
20231023,112900,383932250,20800,20800,20800,20800,18
|
|
20231023,112800,383557850,20750,20800,20800,20750,21
|
|
20231023,112700,383121700,20800,20800,20800,20800,13
|
|
20231023,112600,382851300,20800,20800,20800,20800,2
|
|
20231023,112500,382809700,20800,20800,20800,20800,25
|
|
20231023,112400,382289700,20800,20800,20800,20800,12
|
|
20231023,112300,382040100,20750,20800,20800,20750,9
|
|
20231023,112200,381852950,20800,20800,20800,20800,56
|
|
20231023,112100,380688150,20800,20800,20800,20800,14
|
|
20231023,112000,380396950,20800,20800,20800,20800,11
|
|
20231023,111900,380168150,20750,20800,20800,20750,13
|
|
20231023,111800,379898250,20800,20800,20800,20800,0
|
|
20231023,111700,379898250,20800,20800,20800,20800,70
|
|
20231023,111600,378442250,20800,20850,20850,20800,5
|
|
20231023,111500,378338100,20850,20850,20850,20850,0
|
|
20231023,111400,378338100,20850,20850,20850,20800,22
|
|
20231023,111300,377880050,20850,20850,20850,20850,11
|
|
20231023,111200,377650700,20800,20850,20850,20800,93
|
|
20231023,111100,375714150,20850,20900,20900,20850,22
|
|
20231023,111000,375255100,20900,20850,20900,20850,20
|
|
20231023,110900,374837950,20850,20900,20900,20850,37
|
|
20231023,110800,374066250,20900,20900,20900,20900,6
|
|
20231023,110700,373940850,20900,20900,20900,20900,3
|
|
20231023,110600,373878150,20900,20900,20900,20900,14
|
|
20231023,110500,373585550,20900,20900,20900,20900,107
|
|
20231023,110400,371349250,20900,20900,20900,20900,5
|
|
20231023,110300,371244750,20900,20900,20900,20900,0
|
|
20231023,110200,371244750,20900,20900,20900,20900,2
|
|
20231023,110100,371202950,20850,20900,20900,20850,4
|
|
20231023,110000,371119400,20850,20850,20850,20850,1
|
|
20231023,105900,371098550,20900,20950,20950,20900,306
|
|
20231023,105800,364703000,20950,20950,20950,20950,0
|
|
20231023,105700,364703000,20950,20900,20950,20900,3
|
|
20231023,105600,364640200,20900,20950,20950,20900,179
|
|
20231023,105500,360898450,20950,20900,20950,20900,77
|
|
20231023,105400,359288900,20950,20950,20950,20950,303
|
|
20231023,105300,352941050,20950,20950,20950,20950,2
|
|
20231023,105200,352899150,20900,20900,20950,20900,15
|
|
20231023,105100,352585050,20950,20950,20950,20900,39
|
|
20231023,105000,351768050,20950,20950,20950,20950,0
|
|
20231023,104900,351768050,20950,20900,20950,20850,30
|
|
20231023,104800,351141850,20900,20900,20900,20900,816
|
|
20231023,104700,334087450,20900,20900,20900,20850,27
|
|
20231023,104600,333524200,20900,20900,20900,20900,21
|
|
20231023,104500,333085300,20900,20850,20900,20850,7
|
|
20231023,104400,332939200,20900,20850,20900,20850,18
|
|
20231023,104300,332563250,20900,20800,20900,20800,10
|
|
20231023,104200,332355000,20850,20850,20850,20850,5
|
|
20231023,104100,332250750,20850,20850,20900,20850,70
|
|
20231023,104000,330790700,20850,20850,20850,20850,15
|
|
20231023,103900,330477950,20850,20850,20850,20850,114
|
|
20231023,103800,328101050,20850,20850,20850,20850,81
|
|
20231023,103700,326412200,20850,20850,20900,20850,888
|
|
20231023,103600,307896800,20850,20850,20850,20850,3
|
|
20231023,103500,307834250,20750,20800,20800,20750,30
|
|
20231023,103400,307211550,20750,20800,20800,20750,394
|
|
20231023,103300,299016400,20800,20800,20800,20800,71
|
|
20231023,103200,297539600,20800,20750,20800,20750,1087
|
|
20231023,103100,274983800,20700,20700,20700,20700,51
|
|
20231023,103000,273928100,20700,20700,20700,20700,92
|
|
20231023,102900,272023700,20750,20750,20750,20750,2
|
|
20231023,102800,271982200,20750,20750,20750,20750,12
|
|
20231023,102700,271733200,20750,20750,20750,20750,3
|
|
20231023,102600,271670950,20750,20750,20750,20750,3
|
|
20231023,102500,271608700,20650,20700,20700,20650,781
|
|
20231023,102400,255454500,20700,20700,20700,20700,3
|
|
20231023,102300,255392400,20700,20700,20700,20700,3
|
|
20231023,102200,255330300,20700,20700,20700,20700,17
|
|
20231023,102100,254978400,20700,20700,20700,20700,3
|
|
20231023,102000,254916300,20650,20650,20650,20650,0
|
|
20231023,101900,254916300,20650,20650,20650,20650,45
|
|
20231023,101800,253987050,20650,20650,20650,20650,13
|
|
20231023,101700,253718600,20650,20700,20700,20650,73
|
|
20231023,101600,252211000,20650,20650,20650,20650,231
|
|
20231023,101500,247440850,20650,20700,20700,20650,254
|
|
20231023,101400,242195550,20700,20700,20700,20700,2
|
|
20231023,101300,242154150,20700,20700,20700,20700,0
|
|
20231023,101200,242154150,20700,20700,20700,20700,5
|
|
20231023,101100,242050650,20700,20750,20750,20700,98
|
|
20231023,101000,240021900,20700,20700,20700,20700,20
|
|
20231023,100900,239607900,20700,20650,20750,20650,631
|
|
20231023,100800,226545450,20700,20700,20700,20700,31
|
|
20231023,100700,225903750,20750,20750,20750,20750,50
|
|
20231023,100600,224866250,20750,20700,20750,20700,344
|
|
20231023,100500,217745200,20750,20750,20750,20750,3
|
|
20231023,100400,217682950,20700,20700,20700,20700,610
|
|
20231023,100300,205055950,20700,20700,20700,20700,14
|
|
20231023,100200,204766150,20700,20700,20700,20700,3
|
|
20231023,100100,204704050,20700,20700,20700,20700,1
|
|
20231023,100000,204683350,20700,20700,20700,20700,20
|
|
20231023,095900,204269350,20700,20700,20700,20700,0
|
|
20231023,095800,204269350,20700,20700,20700,20700,3
|
|
20231023,095700,204207250,20650,20700,20700,20650,20
|
|
20231023,095600,203793300,20700,20700,20700,20700,30
|
|
20231023,095500,203172300,20700,20700,20700,20700,2
|
|
20231023,095400,203130900,20700,20700,20700,20700,33
|
|
20231023,095300,202447800,20650,20650,20650,20650,303
|
|
20231023,095200,196190850,20650,20650,20650,20650,4
|
|
20231023,095100,196108250,20650,20600,20650,20600,332
|
|
20231023,095000,189268450,20600,20600,20600,20600,0
|
|
20231023,094900,189268450,20600,20600,20600,20600,2
|
|
20231023,094800,189227250,20600,20600,20600,20600,22
|
|
20231023,094700,188774050,20600,20600,20600,20600,13
|
|
20231023,094600,188506250,20600,20600,20600,20600,3
|
|
20231023,094500,188444450,20550,20600,20600,20550,300
|
|
20231023,094400,182269800,20600,20600,20600,20600,33
|
|
20231023,094300,181590000,20650,20650,20650,20600,48
|
|
20231023,094200,180600650,20650,20650,20650,20650,3
|
|
20231023,094100,180538700,20650,20700,20700,20650,14
|
|
20231023,094000,180249000,20650,20650,20650,20650,847
|
|
20231023,093900,162758450,20650,20650,20650,20650,64
|
|
20231023,093800,161436850,20650,20650,20650,20650,0
|
|
20231023,093700,161436850,20650,20650,20650,20650,15
|
|
20231023,093600,161127100,20650,20650,20650,20650,0
|
|
20231023,093500,161127100,20650,20650,20650,20650,0
|
|
20231023,093400,161127100,20650,20650,20650,20650,10
|
|
20231023,093300,160920600,20650,20600,20650,20600,346
|
|
20231023,093200,153792650,20600,20500,20600,20500,540
|
|
20231023,093100,142700900,20500,20500,20500,20500,2
|
|
20231023,093000,142659900,20500,20500,20500,20500,3
|
|
20231023,092900,142598400,20450,20500,20500,20450,69
|
|
20231023,092800,141187200,20500,20450,20500,20450,96
|
|
20231023,092700,139223800,20500,20550,20550,20500,705
|
|
20231023,092600,124771200,20500,20550,20550,20500,291
|
|
20231023,092500,118805450,20600,20600,20600,20600,15
|
|
20231023,092400,118496450,20550,20550,20550,20550,447
|
|
20231023,092300,109310600,20550,20550,20550,20550,125
|
|
20231023,092200,106741850,20550,20550,20550,20550,3
|
|
20231023,092100,106680200,20550,20500,20550,20500,212
|
|
20231023,092000,102331000,20500,20550,20550,20500,109
|
|
20231023,091900,100094850,20550,20550,20550,20550,0
|
|
20231023,091800,100094850,20550,20500,20550,20500,13
|
|
20231023,091700,99828200,20500,20500,20500,20500,4
|
|
20231023,091600,99746200,20550,20600,20600,20550,32
|
|
20231023,091500,99087100,20600,20550,20600,20550,47
|
|
20231023,091400,98119050,20650,20550,20650,20550,1424
|
|
20231023,091300,68792450,20550,20550,20550,20550,52
|
|
20231023,091200,67723850,20550,20550,20550,20550,214
|
|
20231023,091100,63326150,20500,20500,20500,20450,251
|
|
20231023,091000,58180700,20450,20450,20500,20450,84
|
|
20231023,090900,56460100,20500,20500,20500,20500,6
|
|
20231023,090800,56337100,20500,20450,20500,20450,148
|
|
20231023,090700,53310400,20450,20400,20450,20400,27
|
|
20231023,090600,52759400,20450,20450,20450,20300,825
|
|
20231023,090500,35984800,20450,20450,20450,20450,72
|
|
20231023,090400,34512400,20450,20400,20450,20400,191
|
|
20231023,090300,30615500,20350,20350,20350,20350,13
|
|
20231023,090200,30350950,20350,20350,20400,20350,233
|
|
20231023,090100,25602900,20300,20200,20300,20200,126
|
|
20231023,090000,23045700,20250,20200,20300,20200,1098
|