576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,183200,1441434150,20950,20950,20950,20950,0
|
|
20231024,183100,1441434150,20950,20950,20950,20950,0
|
|
20231024,183000,1441434150,20950,20950,20950,20950,0
|
|
20231024,182900,1441434150,20950,20950,20950,20950,0
|
|
20231024,182800,1441434150,20950,20950,20950,20950,0
|
|
20231024,182700,1441434150,20950,20950,20950,20950,0
|
|
20231024,182600,1441434150,20950,20950,20950,20950,0
|
|
20231024,182500,1441434150,20950,20950,20950,20950,0
|
|
20231024,182400,1441434150,20950,20950,20950,20950,0
|
|
20231024,182300,1441434150,20950,20950,20950,20950,0
|
|
20231024,182200,1441434150,20950,20950,20950,20950,0
|
|
20231024,182100,1441434150,20950,20950,20950,20950,0
|
|
20231024,182000,1441434150,20950,20950,20950,20950,0
|
|
20231024,181900,1441434150,20950,20950,20950,20950,0
|
|
20231024,181800,1441434150,20950,20950,20950,20950,0
|
|
20231024,181700,1441434150,20950,20950,20950,20950,0
|
|
20231024,181600,1441434150,20950,20950,20950,20950,0
|
|
20231024,181500,1441434150,20950,20950,20950,20950,0
|
|
20231024,181400,1441434150,20950,20950,20950,20950,0
|
|
20231024,181300,1441434150,20950,20950,20950,20950,0
|
|
20231024,181200,1441434150,20950,20950,20950,20950,0
|
|
20231024,181100,1441434150,20950,20950,20950,20950,0
|
|
20231024,181000,1441434150,20950,20950,20950,20950,0
|
|
20231024,180900,1441434150,20950,20950,20950,20950,0
|
|
20231024,180800,1441434150,20950,20950,20950,20950,0
|
|
20231024,180700,1441434150,20950,20950,20950,20950,0
|
|
20231024,180600,1441434150,20950,20950,20950,20950,0
|
|
20231024,180500,1441434150,20950,20950,20950,20950,0
|
|
20231024,180400,1441434150,20950,20950,20950,20950,0
|
|
20231024,180300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,180200,1441434150,20950,20950,20950,20950,0
|
|
20231024,180100,1441434150,20950,20950,20950,20950,0
|
|
20231024,180000,1441434150,20950,20950,20950,20950,0
|
|
20231024,175900,1441434150,20950,20950,20950,20950,0
|
|
20231024,175800,1441434150,20950,20950,20950,20950,0
|
|
20231024,175700,1441434150,20950,20950,20950,20950,0
|
|
20231024,175600,1441434150,20950,20950,20950,20950,0
|
|
20231024,175500,1441434150,20950,20950,20950,20950,0
|
|
20231024,175400,1441434150,20950,20950,20950,20950,0
|
|
20231024,175300,1441434150,20950,20950,20950,20950,0
|
|
20231024,175200,1441434150,20950,20950,20950,20950,0
|
|
20231024,175100,1441434150,20950,20950,20950,20950,0
|
|
20231024,175000,1441434150,20950,20950,20950,20950,0
|
|
20231024,174900,1441434150,20950,20950,20950,20950,0
|
|
20231024,174800,1441434150,20950,20950,20950,20950,0
|
|
20231024,174700,1441434150,20950,20950,20950,20950,0
|
|
20231024,174600,1441434150,20950,20950,20950,20950,0
|
|
20231024,174500,1441434150,20950,20950,20950,20950,0
|
|
20231024,174400,1441434150,20950,20950,20950,20950,0
|
|
20231024,174300,1441434150,20950,20950,20950,20950,0
|
|
20231024,174200,1441434150,20950,20950,20950,20950,0
|
|
20231024,174100,1441434150,20950,20950,20950,20950,0
|
|
20231024,174000,1441434150,20950,20950,20950,20950,0
|
|
20231024,173900,1441434150,20950,20950,20950,20950,0
|
|
20231024,173800,1441434150,20950,20950,20950,20950,0
|
|
20231024,173700,1441434150,20950,20950,20950,20950,0
|
|
20231024,173600,1441434150,20950,20950,20950,20950,0
|
|
20231024,173500,1441434150,20950,20950,20950,20950,0
|
|
20231024,173400,1441434150,20950,20950,20950,20950,0
|
|
20231024,173300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,173200,1441434150,20950,20950,20950,20950,0
|
|
20231024,173100,1441434150,20950,20950,20950,20950,0
|
|
20231024,173000,1441434150,20950,20950,20950,20950,0
|
|
20231024,172900,1441434150,20950,20950,20950,20950,0
|
|
20231024,172800,1441434150,20950,20950,20950,20950,0
|
|
20231024,172700,1441434150,20950,20950,20950,20950,0
|
|
20231024,172600,1441434150,20950,20950,20950,20950,0
|
|
20231024,172500,1441434150,20950,20950,20950,20950,0
|
|
20231024,172400,1441434150,20950,20950,20950,20950,0
|
|
20231024,172300,1441434150,20950,20950,20950,20950,0
|
|
20231024,172200,1441434150,20950,20950,20950,20950,0
|
|
20231024,172100,1441434150,20950,20950,20950,20950,0
|
|
20231024,172000,1441434150,20950,20950,20950,20950,0
|
|
20231024,171900,1441434150,20950,20950,20950,20950,0
|
|
20231024,171800,1441434150,20950,20950,20950,20950,0
|
|
20231024,171700,1441434150,20950,20950,20950,20950,0
|
|
20231024,171600,1441434150,20950,20950,20950,20950,0
|
|
20231024,171500,1441434150,20950,20950,20950,20950,0
|
|
20231024,171400,1441434150,20950,20950,20950,20950,0
|
|
20231024,171300,1441434150,20950,20950,20950,20950,0
|
|
20231024,171200,1441434150,20950,20950,20950,20950,0
|
|
20231024,171100,1441434150,20950,20950,20950,20950,0
|
|
20231024,171000,1441434150,20950,20950,20950,20950,0
|
|
20231024,170900,1441434150,20950,20950,20950,20950,0
|
|
20231024,170800,1441434150,20950,20950,20950,20950,0
|
|
20231024,170700,1441434150,20950,20950,20950,20950,0
|
|
20231024,170600,1441434150,20950,20950,20950,20950,0
|
|
20231024,170500,1441434150,20950,20950,20950,20950,0
|
|
20231024,170400,1441434150,20950,20950,20950,20950,0
|
|
20231024,170300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,170200,1441434150,20950,20950,20950,20950,0
|
|
20231024,170100,1441434150,20950,20950,20950,20950,0
|
|
20231024,170000,1441434150,20950,20950,20950,20950,0
|
|
20231024,165900,1441434150,20950,20950,20950,20950,0
|
|
20231024,165800,1441434150,20950,20950,20950,20950,0
|
|
20231024,165700,1441434150,20950,20950,20950,20950,0
|
|
20231024,165600,1441434150,20950,20950,20950,20950,0
|
|
20231024,165500,1441434150,20950,20950,20950,20950,0
|
|
20231024,165400,1441434150,20950,20950,20950,20950,0
|
|
20231024,165300,1441434150,20950,20950,20950,20950,0
|
|
20231024,165200,1441434150,20950,20950,20950,20950,0
|
|
20231024,165100,1441434150,20950,20950,20950,20950,0
|
|
20231024,165000,1441434150,20950,20950,20950,20950,0
|
|
20231024,164900,1441434150,20950,20950,20950,20950,0
|
|
20231024,164800,1441434150,20950,20950,20950,20950,0
|
|
20231024,164700,1441434150,20950,20950,20950,20950,0
|
|
20231024,164600,1441434150,20950,20950,20950,20950,0
|
|
20231024,164500,1441434150,20950,20950,20950,20950,0
|
|
20231024,164400,1441434150,20950,20950,20950,20950,0
|
|
20231024,164300,1441434150,20950,20950,20950,20950,0
|
|
20231024,164200,1441434150,20950,20950,20950,20950,0
|
|
20231024,164100,1441434150,20950,20950,20950,20950,0
|
|
20231024,164000,1441434150,20950,20950,20950,20950,0
|
|
20231024,163900,1441434150,20950,20950,20950,20950,0
|
|
20231024,163800,1441434150,20950,20950,20950,20950,0
|
|
20231024,163700,1441434150,20950,20950,20950,20950,0
|
|
20231024,163600,1441434150,20950,20950,20950,20950,0
|
|
20231024,163500,1441434150,20950,20950,20950,20950,0
|
|
20231024,163400,1441434150,20950,20950,20950,20950,0
|
|
20231024,163300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,163200,1441434150,20950,20950,20950,20950,0
|
|
20231024,163100,1441434150,20950,20950,20950,20950,0
|
|
20231024,163000,1441434150,20950,20950,20950,20950,0
|
|
20231024,162900,1441434150,20950,20950,20950,20950,0
|
|
20231024,162800,1441434150,20950,20950,20950,20950,0
|
|
20231024,162700,1441434150,20950,20950,20950,20950,0
|
|
20231024,162600,1441434150,20950,20950,20950,20950,0
|
|
20231024,162500,1441434150,20950,20950,20950,20950,0
|
|
20231024,162400,1441434150,20950,20950,20950,20950,0
|
|
20231024,162300,1441434150,20950,20950,20950,20950,0
|
|
20231024,162200,1441434150,20950,20950,20950,20950,0
|
|
20231024,162100,1441434150,20950,20950,20950,20950,0
|
|
20231024,162000,1441434150,20950,20950,20950,20950,0
|
|
20231024,161900,1441434150,20950,20950,20950,20950,0
|
|
20231024,161800,1441434150,20950,20950,20950,20950,0
|
|
20231024,161700,1441434150,20950,20950,20950,20950,0
|
|
20231024,161600,1441434150,20950,20950,20950,20950,0
|
|
20231024,161500,1441434150,20950,20950,20950,20950,0
|
|
20231024,161400,1441434150,20950,20950,20950,20950,0
|
|
20231024,161300,1441434150,20950,20950,20950,20950,0
|
|
20231024,161200,1441434150,20950,20950,20950,20950,0
|
|
20231024,161100,1441434150,20950,20950,20950,20950,0
|
|
20231024,161000,1441434150,20950,20950,20950,20950,0
|
|
20231024,160900,1441434150,20950,20950,20950,20950,0
|
|
20231024,160800,1441434150,20950,20950,20950,20950,0
|
|
20231024,160700,1441434150,20950,20950,20950,20950,0
|
|
20231024,160600,1441434150,20950,20950,20950,20950,0
|
|
20231024,160500,1441434150,20950,20950,20950,20950,0
|
|
20231024,160400,1441434150,20950,20950,20950,20950,0
|
|
20231024,160300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,160200,1441434150,20950,20950,20950,20950,0
|
|
20231024,160100,1441434150,20950,20950,20950,20950,0
|
|
20231024,160000,1441434150,20950,20950,20950,20950,0
|
|
20231024,155900,1441434150,20950,20950,20950,20950,0
|
|
20231024,155800,1441434150,20950,20950,20950,20950,0
|
|
20231024,155700,1441434150,20950,20950,20950,20950,0
|
|
20231024,155600,1441434150,20950,20950,20950,20950,0
|
|
20231024,155500,1441434150,20950,20950,20950,20950,0
|
|
20231024,155400,1441434150,20950,20950,20950,20950,0
|
|
20231024,155300,1441434150,20950,20950,20950,20950,0
|
|
20231024,155200,1441434150,20950,20950,20950,20950,0
|
|
20231024,155100,1441434150,20950,20950,20950,20950,0
|
|
20231024,155000,1441434150,20950,20950,20950,20950,0
|
|
20231024,154900,1441434150,20950,20950,20950,20950,0
|
|
20231024,154800,1441434150,20950,20950,20950,20950,0
|
|
20231024,154700,1441434150,20950,20950,20950,20950,0
|
|
20231024,154600,1441434150,20950,20950,20950,20950,0
|
|
20231024,154500,1441434150,20950,20950,20950,20950,0
|
|
20231024,154400,1441434150,20950,20950,20950,20950,0
|
|
20231024,154300,1441434150,20950,20950,20950,20950,0
|
|
20231024,154200,1441434150,20950,20950,20950,20950,0
|
|
20231024,154100,1441434150,20950,20950,20950,20950,0
|
|
20231024,154000,1441434150,20950,20950,20950,20950,0
|
|
20231024,153900,1441434150,20950,20950,20950,20950,0
|
|
20231024,153800,1441434150,20950,20950,20950,20950,0
|
|
20231024,153700,1441434150,20950,20950,20950,20950,0
|
|
20231024,153600,1441434150,20950,20950,20950,20950,0
|
|
20231024,153500,1441434150,20950,20950,20950,20950,0
|
|
20231024,153400,1441434150,20950,20950,20950,20950,0
|
|
20231024,153300,1441434150,20950,20950,20950,20950,1258
|
|
20231024,153200,1441434150,20950,20950,20950,20950,0
|
|
20231024,153100,1441434150,20950,20950,20950,20950,0
|
|
20231024,153000,1441434150,20950,20950,20950,20950,1258
|
|
20231024,152900,1415079050,20950,20950,20950,20950,0
|
|
20231024,152800,1415079050,20950,20950,20950,20950,0
|
|
20231024,152700,1415079050,20950,20950,20950,20950,0
|
|
20231024,152600,1415079050,20950,20950,20950,20950,0
|
|
20231024,152500,1415079050,20950,20950,20950,20950,0
|
|
20231024,152400,1415079050,20950,20950,20950,20950,0
|
|
20231024,152300,1415079050,20950,20950,20950,20950,0
|
|
20231024,152200,1415079050,20950,20950,20950,20950,0
|
|
20231024,152100,1415079050,20950,20950,20950,20950,0
|
|
20231024,152000,1415079050,20950,20950,20950,20950,0
|
|
20231024,151900,1415079050,20950,20850,20950,20800,348
|
|
20231024,151800,1407823850,20800,20800,20850,20800,29
|
|
20231024,151700,1407220300,20800,20800,20800,20800,116
|
|
20231024,151600,1404807500,20800,20800,20800,20800,82
|
|
20231024,151500,1403101900,20800,20850,20850,20800,331
|
|
20231024,151400,1396200700,20850,20900,20900,20850,525
|
|
20231024,151300,1385253650,20900,20850,20900,20850,91
|
|
20231024,151200,1383354600,20900,20900,20900,20850,55
|
|
20231024,151100,1382206750,20900,20900,20900,20850,66
|
|
20231024,151000,1380829650,20900,20850,20950,20850,112
|
|
20231024,150900,1378489800,20950,20850,20950,20850,262
|
|
20231024,150800,1373005500,20900,20900,20950,20850,45
|
|
20231024,150700,1372064750,20900,20900,20950,20850,297
|
|
20231024,150600,1365851100,20850,20900,20900,20850,108
|
|
20231024,150500,1363594800,20900,20900,20900,20850,57
|
|
20231024,150400,1362403850,20900,20900,20900,20850,187
|
|
20231024,150300,1358497050,20900,20900,20900,20850,214
|
|
20231024,150200,1354026700,20900,20900,20900,20850,190
|
|
20231024,150100,1350057850,20900,20900,20900,20850,161
|
|
20231024,150000,1346693200,20900,20850,20900,20800,226
|
|
20231024,145900,1341976300,20900,20850,20900,20850,309
|
|
20231024,145800,1335526400,20900,20900,20900,20850,207
|
|
20231024,145700,1331202850,20900,20850,20900,20850,275
|
|
20231024,145600,1325461550,20850,20850,20900,20800,224
|
|
20231024,145500,1320790850,20850,20900,20900,20800,291
|
|
20231024,145400,1314724550,20900,20850,20900,20800,379
|
|
20231024,145300,1306819850,20850,20850,20850,20800,230
|
|
20231024,145200,1302027950,20850,20850,20850,20800,218
|
|
20231024,145100,1297485750,20850,20900,20900,20800,253
|
|
20231024,145000,1292206650,20900,20800,20900,20800,236
|
|
20231024,144900,1287287850,20850,20900,20900,20800,190
|
|
20231024,144800,1283321100,20900,20850,20900,20800,2540
|
|
20231024,144700,1230362700,20800,20900,20900,20750,231
|
|
20231024,144600,1225550850,20900,20800,20900,20750,285
|
|
20231024,144500,1219614050,20800,20750,20800,20750,546
|
|
20231024,144400,1208277050,20750,20800,20800,20750,232
|
|
20231024,144300,1203456850,20800,20800,20800,20750,64
|
|
20231024,144200,1202126850,20750,20850,20900,20750,407
|
|
20231024,144100,1193649050,20800,20800,20800,20800,158
|
|
20231024,144000,1190362650,20800,20900,20900,20800,117
|
|
20231024,143900,1187922300,20850,20850,20850,20750,194
|
|
20231024,143800,1183887700,20850,20900,20900,20800,162
|
|
20231024,143700,1180509050,20850,20900,20900,20750,151
|
|
20231024,143600,1177360850,20850,20850,20900,20750,525
|
|
20231024,143500,1166411000,20850,20850,20850,20800,419
|
|
20231024,143400,1157689400,20850,20850,20850,20800,324
|
|
20231024,143300,1150944300,20800,20850,20850,20800,164
|
|
20231024,143200,1147529350,20750,20800,20850,20750,264
|
|
20231024,143100,1142041250,20800,20900,20900,20750,258
|
|
20231024,143000,1136674300,20750,20800,20900,20700,500
|
|
20231024,142900,1126255200,20800,20800,20850,20750,186
|
|
20231024,142800,1122386000,20800,20850,20850,20750,135
|
|
20231024,142700,1119575150,20800,20850,20900,20800,1541
|
|
20231024,142600,1087499000,20850,20850,20850,20800,261
|
|
20231024,142500,1082063900,20800,20850,20850,20750,334
|
|
20231024,142400,1075114450,20800,20800,20850,20800,931
|
|
20231024,142300,1055730900,20750,20800,20800,20700,179
|
|
20231024,142200,1052012650,20750,20750,20800,20700,166
|
|
20231024,142100,1048565600,20750,20750,20800,20700,507
|
|
20231024,142000,1038042350,20750,20700,20800,20700,969
|
|
20231024,141900,1017896850,20700,20700,20800,20700,165
|
|
20231024,141800,1014474300,20750,20700,20800,20700,466
|
|
20231024,141700,1004803250,20700,20700,20750,20650,116
|
|
20231024,141600,1002398200,20700,20750,20750,20650,173
|
|
20231024,141500,998817100,20750,20700,20800,20650,503
|
|
20231024,141400,988378450,20700,20700,20750,20650,554
|
|
20231024,141300,976908800,20700,20650,20700,20600,201
|
|
20231024,141200,972755750,20600,20650,20700,20500,1296
|
|
20231024,141100,946001650,20600,20550,20650,20500,1348
|
|
20231024,141000,918234050,20500,20550,20550,20500,126
|
|
20231024,140900,915648200,20550,20550,20550,20500,130
|
|
20231024,140800,912978000,20550,20550,20550,20500,101
|
|
20231024,140700,910902500,20500,20550,20550,20500,119
|
|
20231024,140600,908458750,20550,20550,20600,20500,329
|
|
20231024,140500,901689000,20550,20550,20550,20500,171
|
|
20231024,140400,898175150,20550,20600,20600,20550,491
|
|
20231024,140300,888062650,20550,20550,20550,20550,116
|
|
20231024,140200,885678850,20600,20550,20600,20550,38
|
|
20231024,140100,884897550,20550,20550,20550,20550,100
|
|
20231024,140000,882842550,20550,20500,20600,20500,779
|
|
20231024,135900,866802700,20550,20500,20550,20500,138
|
|
20231024,135800,863969800,20550,20500,20550,20500,357
|
|
20231024,135700,856636550,20500,20500,20550,20500,125
|
|
20231024,135600,854071550,20500,20500,20500,20500,53
|
|
20231024,135500,852985050,20500,20500,20500,20500,119
|
|
20231024,135400,850545550,20500,20500,20500,20500,122
|
|
20231024,135300,848044550,20500,20500,20500,20500,63
|
|
20231024,135200,846753050,20500,20550,20550,20500,196
|
|
20231024,135100,842726550,20550,20550,20550,20550,22
|
|
20231024,135000,842274450,20550,20550,20550,20550,96
|
|
20231024,134900,840301650,20550,20550,20550,20550,106
|
|
20231024,134800,838123350,20550,20550,20550,20550,101
|
|
20231024,134700,836047800,20550,20600,20600,20550,35
|
|
20231024,134600,835328050,20550,20550,20550,20550,100
|
|
20231024,134500,833273050,20550,20550,20550,20550,22
|
|
20231024,134400,832820950,20550,20550,20550,20500,159
|
|
20231024,134300,829554850,20550,20500,20550,20500,148
|
|
20231024,134200,826515400,20500,20500,20550,20500,77
|
|
20231024,134100,824934300,20500,20500,20500,20500,78
|
|
20231024,134000,823335300,20500,20450,20550,20450,729
|
|
20231024,133900,808417450,20450,20500,20500,20450,618
|
|
20231024,133800,795752050,20500,20500,20500,20500,37
|
|
20231024,133700,794993550,20500,20500,20500,20500,95
|
|
20231024,133600,793046050,20500,20550,20550,20500,87
|
|
20231024,133500,791258350,20550,20550,20550,20550,113
|
|
20231024,133400,788936200,20550,20550,20550,20550,32
|
|
20231024,133300,788278600,20550,20550,20550,20550,100
|
|
20231024,133200,786223600,20600,20550,20600,20550,41
|
|
20231024,133100,785380550,20550,20600,20600,20550,96
|
|
20231024,133000,783406100,20600,20600,20600,20600,117
|
|
20231024,132900,780995900,20600,20600,20650,20600,114
|
|
20231024,132800,778647450,20600,20600,20600,20600,84
|
|
20231024,132700,776917050,20600,20600,20650,20600,67
|
|
20231024,132600,775535900,20600,20650,20650,20600,7
|
|
20231024,132500,775391550,20600,20650,20650,20600,13
|
|
20231024,132400,775123450,20600,20600,20650,20600,21
|
|
20231024,132300,774690700,20650,20600,20650,20600,10
|
|
20231024,132200,774484400,20600,20600,20650,20600,85
|
|
20231024,132100,772733100,20600,20600,20650,20600,28
|
|
20231024,132000,772155250,20600,20650,20650,20600,131
|
|
20231024,131900,769456250,20650,20650,20650,20600,13
|
|
20231024,131800,769188150,20600,20600,20650,20600,7
|
|
20231024,131700,769043800,20650,20650,20650,20600,15
|
|
20231024,131600,768734450,20650,20650,20650,20650,26
|
|
20231024,131500,768197550,20600,20650,20650,20600,4
|
|
20231024,131400,768115000,20650,20650,20650,20600,18
|
|
20231024,131300,767743350,20600,20600,20650,20600,28
|
|
20231024,131200,767165800,20650,20650,20650,20600,10
|
|
20231024,131100,766959350,20650,20650,20650,20600,10
|
|
20231024,131000,766752900,20650,20600,20650,20600,43
|
|
20231024,130900,765866600,20600,20650,20650,20600,431
|
|
20231024,130800,756967750,20600,20650,20650,20600,39
|
|
20231024,130700,756162450,20650,20650,20650,20600,60
|
|
20231024,130600,754923500,20650,20600,20650,20600,30
|
|
20231024,130500,754304050,20650,20650,20650,20600,137
|
|
20231024,130400,751475050,20650,20600,20650,20600,4
|
|
20231024,130300,751392500,20650,20650,20650,20650,26
|
|
20231024,130200,750855600,20600,20650,20650,20600,4
|
|
20231024,130100,750773050,20650,20650,20650,20600,12
|
|
20231024,130000,750525300,20650,20650,20650,20600,93
|
|
20231024,125900,748604900,20600,20550,20600,20550,567
|
|
20231024,125800,736924900,20600,20550,20600,20550,33
|
|
20231024,125700,736245450,20600,20600,20600,20550,17
|
|
20231024,125600,735895400,20550,20550,20600,20550,10
|
|
20231024,125500,735689750,20600,20600,20600,20550,60
|
|
20231024,125400,734453950,20550,20600,20600,20550,7
|
|
20231024,125300,734309950,20550,20550,20600,20550,7
|
|
20231024,125200,734165950,20600,20550,20600,20550,7
|
|
20231024,125100,734021800,20600,20600,20600,20600,6
|
|
20231024,125000,733898200,20550,20600,20600,20550,4
|
|
20231024,124900,733815850,20550,20600,20600,20550,13
|
|
20231024,124800,733548100,20600,20550,20600,20550,4
|
|
20231024,124700,733465750,20600,20600,20600,20550,7
|
|
20231024,124600,733321600,20600,20550,20600,20550,32
|
|
20231024,124500,732662450,20600,20600,20600,20550,208
|
|
20231024,124400,728377700,20550,20600,20600,20550,96
|
|
20231024,124300,726400150,20600,20600,20600,20550,7
|
|
20231024,124200,726256000,20550,20600,20600,20550,7
|
|
20231024,124100,726111850,20600,20550,20600,20550,4
|
|
20231024,124000,726029500,20600,20550,20600,20550,118
|
|
20231024,123900,723598900,20600,20550,20600,20550,16
|
|
20231024,123800,723269650,20550,20600,20600,20550,6
|
|
20231024,123700,723146200,20550,20550,20600,20550,21
|
|
20231024,123600,722713950,20600,20550,20600,20550,7
|
|
20231024,123500,722569950,20600,20600,20600,20550,12
|
|
20231024,123400,722322950,20550,20550,20600,20550,17
|
|
20231024,123300,721973450,20550,20550,20600,20550,10
|
|
20231024,123200,721767650,20550,20600,20600,20550,12
|
|
20231024,123100,721520600,20550,20550,20600,20550,10
|
|
20231024,123000,721314950,20600,20600,20600,20550,10
|
|
20231024,122900,721109150,20550,20600,20600,20550,7
|
|
20231024,122800,720965150,20550,20550,20600,20550,21
|
|
20231024,122700,720532900,20600,20550,20600,20550,18
|
|
20231024,122600,720162300,20600,20600,20600,20550,9
|
|
20231024,122500,719977050,20550,20550,20550,20550,7
|
|
20231024,122400,719833200,20550,20550,20550,20550,28
|
|
20231024,122300,719257800,20550,20550,20550,20550,4
|
|
20231024,122200,719175600,20550,20550,20600,20550,18
|
|
20231024,122100,718805500,20600,20550,20600,20550,7
|
|
20231024,122000,718661500,20600,20550,20600,20550,100
|
|
20231024,121900,716605250,20600,20600,20600,20550,10
|
|
20231024,121800,716399400,20550,20550,20550,20550,7
|
|
20231024,121700,716255550,20550,20600,20600,20550,116
|
|
20231024,121600,713871400,20550,20550,20600,20550,18
|
|
20231024,121500,713500950,20550,20550,20550,20550,4
|
|
20231024,121400,713418750,20550,20550,20550,20550,4
|
|
20231024,121300,713336550,20550,20550,20600,20550,15
|
|
20231024,121200,713027850,20550,20550,20600,20550,7
|
|
20231024,121100,712883850,20550,20550,20600,20550,7
|
|
20231024,121000,712739850,20550,20550,20600,20550,44
|
|
20231024,120900,711835350,20600,20600,20600,20550,96
|
|
20231024,120800,709862250,20550,20550,20600,20550,38
|
|
20231024,120700,709081200,20550,20550,20600,20550,9
|
|
20231024,120600,708896100,20550,20550,20600,20550,18
|
|
20231024,120500,708525500,20550,20550,20600,20550,13
|
|
20231024,120400,708257900,20600,20550,20600,20550,7
|
|
20231024,120300,708113900,20600,20600,20600,20550,16
|
|
20231024,120200,707784650,20550,20600,20600,20550,8
|
|
20231024,120100,707620050,20550,20600,20600,20550,7
|
|
20231024,120000,707476000,20550,20600,20600,20550,11
|
|
20231024,115900,707249750,20600,20550,20600,20550,108
|
|
20231024,115800,705025200,20600,20600,20600,20550,89
|
|
20231024,115700,703192000,20550,20600,20600,20550,19
|
|
20231024,115600,702800850,20600,20550,20600,20550,8
|
|
20231024,115500,702636100,20600,20550,20600,20550,31
|
|
20231024,115400,701997600,20600,20600,20600,20600,27
|
|
20231024,115300,701441400,20550,20550,20550,20550,2
|
|
20231024,115200,701400300,20600,20550,20600,20550,2
|
|
20231024,115100,701359150,20550,20550,20550,20550,1
|
|
20231024,115000,701338600,20550,20550,20550,20550,1
|
|
20231024,114900,701318050,20600,20550,20600,20550,55
|
|
20231024,114800,700185100,20600,20550,20600,20550,115
|
|
20231024,114700,697816150,20550,20550,20550,20550,1
|
|
20231024,114600,697795600,20550,20550,20550,20550,1
|
|
20231024,114500,697775050,20600,20550,20600,20550,2
|
|
20231024,114400,697733900,20550,20550,20550,20550,1
|
|
20231024,114300,697713350,20550,20500,20550,20500,764
|
|
20231024,114200,682013200,20500,20550,20550,20500,2
|
|
20231024,114100,681972150,20500,20550,20550,20500,111
|
|
20231024,114000,679691600,20500,20600,20600,20500,57
|
|
20231024,113900,678519300,20600,20550,20600,20550,49
|
|
20231024,113800,677509950,20600,20550,20600,20550,2
|
|
20231024,113700,677468800,20550,20550,20550,20550,37
|
|
20231024,113600,676708450,20550,20500,20550,20500,205
|
|
20231024,113500,672495750,20550,20550,20550,20550,624
|
|
20231024,113400,659672550,20500,20550,20550,20500,4
|
|
20231024,113300,659590400,20500,20500,20500,20500,1
|
|
20231024,113200,659569900,20500,20500,20500,20500,1
|
|
20231024,113100,659549400,20550,20550,20550,20550,68
|
|
20231024,113000,658152000,20550,20550,20550,20550,1
|
|
20231024,112900,658131450,20600,20600,20600,20600,3
|
|
20231024,112800,658069650,20550,20600,20600,20550,60
|
|
20231024,112700,656836350,20550,20550,20550,20550,86
|
|
20231024,112600,655069050,20550,20500,20550,20500,2
|
|
20231024,112500,655028000,20500,20500,20500,20500,118
|
|
20231024,112400,652609000,20450,20450,20450,20450,1
|
|
20231024,112300,652588550,20500,20500,20500,20500,5
|
|
20231024,112200,652486050,20450,20500,20500,20450,503
|
|
20231024,112100,642179350,20500,20500,20500,20500,51
|
|
20231024,112000,641133850,20500,20550,20550,20500,9
|
|
20231024,111900,640948950,20500,20500,20500,20500,9
|
|
20231024,111800,640764450,20500,20500,20500,20500,357
|
|
20231024,111700,633445950,20500,20500,20500,20500,0
|
|
20231024,111600,633445950,20500,20500,20500,20500,133
|
|
20231024,111500,630719450,20450,20500,20500,20450,15
|
|
20231024,111400,630412000,20450,20450,20450,20450,2
|
|
20231024,111300,630371100,20450,20500,20500,20450,51
|
|
20231024,111200,629325650,20500,20500,20500,20500,0
|
|
20231024,111100,629325650,20500,20500,20500,20500,5
|
|
20231024,111000,629223150,20550,20500,20550,20500,71
|
|
20231024,110900,627767500,20550,20550,20550,20500,8
|
|
20231024,110800,627603150,20500,20550,20550,20500,8
|
|
20231024,110700,627438800,20550,20550,20550,20500,21
|
|
20231024,110600,627007300,20500,20450,20500,20450,86
|
|
20231024,110500,625244350,20500,20450,20500,20450,7
|
|
20231024,110400,625100900,20500,20500,20500,20500,9
|
|
20231024,110300,624916400,20450,20500,20500,20450,15
|
|
20231024,110200,624608950,20500,20500,20500,20450,7
|
|
20231024,110100,624465500,20500,20450,20500,20450,100
|
|
20231024,110000,622420350,20450,20400,20450,20400,89
|
|
20231024,105900,620600550,20450,20400,20450,20400,6
|
|
20231024,105800,620478050,20450,20450,20450,20400,18
|
|
20231024,105700,620110150,20400,20400,20450,20400,8
|
|
20231024,105600,619946850,20400,20400,20400,20400,8
|
|
20231024,105500,619783650,20450,20400,20450,20400,10
|
|
20231024,105400,619579500,20400,20450,20450,20400,30
|
|
20231024,105300,618966200,20450,20400,20450,20400,99
|
|
20231024,105200,616941900,20400,20400,20400,20400,8
|
|
20231024,105100,616778700,20400,20400,20400,20400,49
|
|
20231024,105000,615779100,20400,20400,20400,20350,436
|
|
20231024,104900,606887450,20400,20400,20400,20350,120
|
|
20231024,104800,604439650,20350,20350,20350,20350,8
|
|
20231024,104700,604276850,20350,20350,20350,20350,5
|
|
20231024,104600,604175100,20350,20350,20350,20350,4
|
|
20231024,104500,604093700,20350,20350,20350,20350,4
|
|
20231024,104400,604012300,20350,20350,20350,20350,8
|
|
20231024,104300,603849500,20350,20400,20400,20350,382
|
|
20231024,104200,596075750,20350,20350,20350,20350,5
|
|
20231024,104100,595974000,20400,20350,20400,20350,118
|
|
20231024,104000,593568900,20350,20300,20350,20300,189
|
|
20231024,103900,589728300,20350,20300,20350,20300,360
|
|
20231024,103800,582402800,20300,20300,20350,20300,13
|
|
20231024,103700,582138800,20300,20350,20350,20300,47
|
|
20231024,103600,581183100,20350,20300,20350,20300,19
|
|
20231024,103500,580796850,20300,20300,20300,20300,4
|
|
20231024,103400,580715650,20300,20300,20300,20300,30
|
|
20231024,103300,580106650,20300,20300,20350,20300,29
|
|
20231024,103200,579516850,20300,20300,20350,20300,29
|
|
20231024,103100,578928100,20300,20300,20350,20300,87
|
|
20231024,103000,577158500,20300,20300,20350,20300,367
|
|
20231024,102900,569701650,20300,20300,20350,20300,48
|
|
20231024,102800,568726700,20300,20300,20350,20300,224
|
|
20231024,102700,564174000,20300,20350,20350,20300,927
|
|
20231024,102600,545311100,20400,20400,20400,20350,108
|
|
20231024,102500,543110800,20350,20400,20400,20350,212
|
|
20231024,102400,538787100,20350,20400,20400,20350,522
|
|
20231024,102300,528146800,20350,20400,20400,20350,158
|
|
20231024,102200,524928200,20400,20400,20450,20400,1550
|
|
20231024,102100,493303600,20400,20400,20400,20400,276
|
|
20231024,102000,487673200,20450,20400,20450,20400,86
|
|
20231024,101900,485915300,20400,20400,20400,20400,66
|
|
20231024,101800,484568900,20400,20450,20450,20400,401
|
|
20231024,101700,476371100,20450,20500,20500,20450,410
|
|
20231024,101600,467979800,20550,20600,20600,20550,233
|
|
20231024,101500,463191600,20650,20700,20750,20650,280
|
|
20231024,101400,457400000,20700,20700,20750,20650,140
|
|
20231024,101300,454502200,20650,20600,20800,20600,124
|
|
20231024,101200,451933800,20800,20800,20800,20750,126
|
|
20231024,101100,449313800,20800,20750,20850,20750,148
|
|
20231024,101000,446232300,20750,20800,20850,20750,217
|
|
20231024,100900,441717050,20800,20850,20850,20750,271
|
|
20231024,100800,436071800,20800,20800,20850,20750,412
|
|
20231024,100700,427497000,20850,20800,20850,20800,287
|
|
20231024,100600,421516150,20800,20850,20900,20750,363
|
|
20231024,100500,413948800,20850,20900,20900,20800,465
|
|
20231024,100400,404242200,20900,20800,20900,20750,885
|
|
20231024,100300,385811650,20750,20750,20800,20700,608
|
|
20231024,100200,373174700,20800,20750,20800,20700,514
|
|
20231024,100100,362507650,20700,20800,20800,20600,482
|
|
20231024,100000,352517400,20800,20750,20800,20650,651
|
|
20231024,095900,339018000,20750,20600,20800,20550,569
|
|
20231024,095800,327264450,20600,20500,20600,20450,574
|
|
20231024,095700,315465150,20550,20450,20550,20400,551
|
|
20231024,095600,304183300,20400,20450,20450,20400,425
|
|
20231024,095500,295500100,20450,20450,20450,20400,362
|
|
20231024,095400,288098700,20450,20450,20500,20450,214
|
|
20231024,095300,283721900,20450,20450,20450,20450,91
|
|
20231024,095200,281860950,20450,20450,20500,20450,507
|
|
20231024,095100,271492650,20500,20500,20550,20500,1794
|
|
20231024,095000,234705400,20500,20600,20600,20500,2108
|
|
20231024,094900,191345650,20600,20600,20650,20600,17
|
|
20231024,094800,190994900,20600,20600,20600,20600,4
|
|
20231024,094700,190912500,20600,20650,20650,20600,16
|
|
20231024,094600,190582300,20600,20600,20650,20600,41
|
|
20231024,094500,189736200,20600,20600,20600,20600,4
|
|
20231024,094400,189653800,20600,20600,20650,20600,15
|
|
20231024,094300,189344250,20600,20600,20650,20600,14
|
|
20231024,094200,189055750,20600,20600,20600,20600,23
|
|
20231024,094100,188581950,20600,20600,20650,20600,16
|
|
20231024,094000,188251700,20600,20600,20650,20600,6
|
|
20231024,093900,188127950,20600,20650,20650,20600,11
|
|
20231024,093800,187901300,20600,20600,20650,20600,27
|
|
20231024,093700,187345050,20650,20600,20650,20600,21
|
|
20231024,093600,186911450,20600,20600,20600,20600,3
|
|
20231024,093500,186849650,20600,20600,20600,20600,6
|
|
20231024,093400,186726050,20600,20650,20650,20550,1500
|
|
20231024,093300,155846800,20650,20700,20700,20600,926
|
|
20231024,093200,136718550,20700,20750,20750,20700,104
|
|
20231024,093100,134560800,20750,20800,20800,20750,169
|
|
20231024,093000,131046050,20850,20850,20850,20850,0
|
|
20231024,092900,131046050,20850,20850,20850,20850,19
|
|
20231024,092800,130649900,20850,20850,20850,20850,104
|
|
20231024,092700,128481500,20800,20800,20800,20800,8
|
|
20231024,092600,128315100,20800,20850,20850,20800,2
|
|
20231024,092500,128273450,20800,20800,20800,20800,1
|
|
20231024,092400,128252650,20800,20800,20800,20800,0
|
|
20231024,092300,128252650,20800,20800,20800,20800,0
|
|
20231024,092200,128252650,20800,20750,20800,20750,11
|
|
20231024,092100,128024300,20700,20700,20700,20700,1
|
|
20231024,092000,128003600,20700,20700,20700,20700,79
|
|
20231024,091900,126368300,20700,20650,20700,20650,101
|
|
20231024,091800,124277650,20650,20650,20650,20650,1
|
|
20231024,091700,124257000,20650,20650,20650,20650,1
|
|
20231024,091600,124236350,20650,20700,20700,20650,10
|
|
20231024,091500,124029500,20650,20750,20750,20650,330
|
|
20231024,091400,117188550,20700,20750,20750,20700,58
|
|
20231024,091300,115985100,20750,20800,20800,20750,226
|
|
20231024,091200,111290450,20800,20850,20850,20800,868
|
|
20231024,091100,93193900,20850,20800,20850,20800,38
|
|
20231024,091000,92403150,20800,20750,20800,20750,86
|
|
20231024,090900,90615900,20750,20750,20750,20750,1
|
|
20231024,090800,90595150,20700,20700,20700,20700,0
|
|
20231024,090700,90595150,20700,20650,20700,20650,170
|
|
20231024,090600,87076200,20600,20550,20600,20550,393
|
|
20231024,090500,78981150,20550,20800,20800,20550,1402
|
|
20231024,090400,49976150,20850,20800,20850,20800,13
|
|
20231024,090300,49705700,20800,20800,20800,20800,125
|
|
20231024,090200,47105700,20800,20800,20800,20800,1
|
|
20231024,090100,47084900,20850,20850,20850,20850,113
|
|
20231024,090000,44728850,20850,20800,21250,20750,2144
|