576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183300,595791550,21100,21100,21100,21100,1151
|
|
20231025,183200,595791550,21100,21100,21100,21100,0
|
|
20231025,183100,595791550,21100,21100,21100,21100,0
|
|
20231025,183000,595791550,21100,21100,21100,21100,0
|
|
20231025,182900,595791550,21100,21100,21100,21100,0
|
|
20231025,182800,595791550,21100,21100,21100,21100,0
|
|
20231025,182700,595791550,21100,21100,21100,21100,0
|
|
20231025,182600,595791550,21100,21100,21100,21100,0
|
|
20231025,182500,595791550,21100,21100,21100,21100,0
|
|
20231025,182400,595791550,21100,21100,21100,21100,0
|
|
20231025,182300,595791550,21100,21100,21100,21100,0
|
|
20231025,182200,595791550,21100,21100,21100,21100,0
|
|
20231025,182100,595791550,21100,21100,21100,21100,0
|
|
20231025,182000,595791550,21100,21100,21100,21100,0
|
|
20231025,181900,595791550,21100,21100,21100,21100,0
|
|
20231025,181800,595791550,21100,21100,21100,21100,0
|
|
20231025,181700,595791550,21100,21100,21100,21100,0
|
|
20231025,181600,595791550,21100,21100,21100,21100,0
|
|
20231025,181500,595791550,21100,21100,21100,21100,0
|
|
20231025,181400,595791550,21100,21100,21100,21100,0
|
|
20231025,181300,595791550,21100,21100,21100,21100,0
|
|
20231025,181200,595791550,21100,21100,21100,21100,0
|
|
20231025,181100,595791550,21100,21100,21100,21100,0
|
|
20231025,181000,595791550,21100,21100,21100,21100,0
|
|
20231025,180900,595791550,21100,21100,21100,21100,0
|
|
20231025,180800,595791550,21100,21100,21100,21100,0
|
|
20231025,180700,595791550,21100,21100,21100,21100,0
|
|
20231025,180600,595791550,21100,21100,21100,21100,0
|
|
20231025,180500,595791550,21100,21100,21100,21100,0
|
|
20231025,180400,595791550,21100,21100,21100,21100,0
|
|
20231025,180300,595791550,21100,21100,21100,21100,1151
|
|
20231025,180200,595791550,21100,21100,21100,21100,0
|
|
20231025,180100,595791550,21100,21100,21100,21100,0
|
|
20231025,180000,595791550,21100,21100,21100,21100,0
|
|
20231025,175900,595791550,21100,21100,21100,21100,0
|
|
20231025,175800,595791550,21100,21100,21100,21100,0
|
|
20231025,175700,595791550,21100,21100,21100,21100,0
|
|
20231025,175600,595791550,21100,21100,21100,21100,0
|
|
20231025,175500,595791550,21100,21100,21100,21100,0
|
|
20231025,175400,595791550,21100,21100,21100,21100,0
|
|
20231025,175300,595791550,21100,21100,21100,21100,0
|
|
20231025,175200,595791550,21100,21100,21100,21100,0
|
|
20231025,175100,595791550,21100,21100,21100,21100,0
|
|
20231025,175000,595791550,21100,21100,21100,21100,0
|
|
20231025,174900,595791550,21100,21100,21100,21100,0
|
|
20231025,174800,595791550,21100,21100,21100,21100,0
|
|
20231025,174700,595791550,21100,21100,21100,21100,0
|
|
20231025,174600,595791550,21100,21100,21100,21100,0
|
|
20231025,174500,595791550,21100,21100,21100,21100,0
|
|
20231025,174400,595791550,21100,21100,21100,21100,0
|
|
20231025,174300,595791550,21100,21100,21100,21100,0
|
|
20231025,174200,595791550,21100,21100,21100,21100,0
|
|
20231025,174100,595791550,21100,21100,21100,21100,0
|
|
20231025,174000,595791550,21100,21100,21100,21100,0
|
|
20231025,173900,595791550,21100,21100,21100,21100,0
|
|
20231025,173800,595791550,21100,21100,21100,21100,0
|
|
20231025,173700,595791550,21100,21100,21100,21100,0
|
|
20231025,173600,595791550,21100,21100,21100,21100,0
|
|
20231025,173500,595791550,21100,21100,21100,21100,0
|
|
20231025,173400,595791550,21100,21100,21100,21100,0
|
|
20231025,173300,595791550,21100,21100,21100,21100,1151
|
|
20231025,173200,595791550,21100,21100,21100,21100,0
|
|
20231025,173100,595791550,21100,21100,21100,21100,0
|
|
20231025,173000,595791550,21100,21100,21100,21100,0
|
|
20231025,172900,595791550,21100,21100,21100,21100,0
|
|
20231025,172800,595791550,21100,21100,21100,21100,0
|
|
20231025,172700,595791550,21100,21100,21100,21100,0
|
|
20231025,172600,595791550,21100,21100,21100,21100,0
|
|
20231025,172500,595791550,21100,21100,21100,21100,0
|
|
20231025,172400,595791550,21100,21100,21100,21100,0
|
|
20231025,172300,595791550,21100,21100,21100,21100,0
|
|
20231025,172200,595791550,21100,21100,21100,21100,0
|
|
20231025,172100,595791550,21100,21100,21100,21100,0
|
|
20231025,172000,595791550,21100,21100,21100,21100,0
|
|
20231025,171900,595791550,21100,21100,21100,21100,0
|
|
20231025,171800,595791550,21100,21100,21100,21100,0
|
|
20231025,171700,595791550,21100,21100,21100,21100,0
|
|
20231025,171600,595791550,21100,21100,21100,21100,0
|
|
20231025,171500,595791550,21100,21100,21100,21100,0
|
|
20231025,171400,595791550,21100,21100,21100,21100,0
|
|
20231025,171300,595791550,21100,21100,21100,21100,0
|
|
20231025,171200,595791550,21100,21100,21100,21100,0
|
|
20231025,171100,595791550,21100,21100,21100,21100,0
|
|
20231025,171000,595791550,21100,21100,21100,21100,0
|
|
20231025,170900,595791550,21100,21100,21100,21100,0
|
|
20231025,170800,595791550,21100,21100,21100,21100,0
|
|
20231025,170700,595791550,21100,21100,21100,21100,0
|
|
20231025,170600,595791550,21100,21100,21100,21100,0
|
|
20231025,170500,595791550,21100,21100,21100,21100,0
|
|
20231025,170400,595791550,21100,21100,21100,21100,0
|
|
20231025,170300,595791550,21100,21100,21100,21100,1151
|
|
20231025,170200,595791550,21100,21100,21100,21100,0
|
|
20231025,170100,595791550,21100,21100,21100,21100,0
|
|
20231025,170000,595791550,21100,21100,21100,21100,0
|
|
20231025,165900,595791550,21100,21100,21100,21100,0
|
|
20231025,165800,595791550,21100,21100,21100,21100,0
|
|
20231025,165700,595791550,21100,21100,21100,21100,0
|
|
20231025,165600,595791550,21100,21100,21100,21100,0
|
|
20231025,165500,595791550,21100,21100,21100,21100,0
|
|
20231025,165400,595791550,21100,21100,21100,21100,0
|
|
20231025,165300,595791550,21100,21100,21100,21100,0
|
|
20231025,165200,595791550,21100,21100,21100,21100,0
|
|
20231025,165100,595791550,21100,21100,21100,21100,0
|
|
20231025,165000,595791550,21100,21100,21100,21100,0
|
|
20231025,164900,595791550,21100,21100,21100,21100,0
|
|
20231025,164800,595791550,21100,21100,21100,21100,0
|
|
20231025,164700,595791550,21100,21100,21100,21100,0
|
|
20231025,164600,595791550,21100,21100,21100,21100,0
|
|
20231025,164500,595791550,21100,21100,21100,21100,0
|
|
20231025,164400,595791550,21100,21100,21100,21100,0
|
|
20231025,164300,595791550,21100,21100,21100,21100,0
|
|
20231025,164200,595791550,21100,21100,21100,21100,0
|
|
20231025,164100,595791550,21100,21100,21100,21100,0
|
|
20231025,164000,595791550,21100,21100,21100,21100,0
|
|
20231025,163900,595791550,21100,21100,21100,21100,0
|
|
20231025,163800,595791550,21100,21100,21100,21100,0
|
|
20231025,163700,595791550,21100,21100,21100,21100,0
|
|
20231025,163600,595791550,21100,21100,21100,21100,0
|
|
20231025,163500,595791550,21100,21100,21100,21100,0
|
|
20231025,163400,595791550,21100,21100,21100,21100,0
|
|
20231025,163300,595791550,21100,21100,21100,21100,1151
|
|
20231025,163200,595791550,21100,21100,21100,21100,0
|
|
20231025,163100,595791550,21100,21100,21100,21100,0
|
|
20231025,163000,595791550,21100,21100,21100,21100,0
|
|
20231025,162900,595791550,21100,21100,21100,21100,0
|
|
20231025,162800,595791550,21100,21100,21100,21100,0
|
|
20231025,162700,595791550,21100,21100,21100,21100,0
|
|
20231025,162600,595791550,21100,21100,21100,21100,0
|
|
20231025,162500,595791550,21100,21100,21100,21100,0
|
|
20231025,162400,595791550,21100,21100,21100,21100,0
|
|
20231025,162300,595791550,21100,21100,21100,21100,0
|
|
20231025,162200,595791550,21100,21100,21100,21100,0
|
|
20231025,162100,595791550,21100,21100,21100,21100,0
|
|
20231025,162000,595791550,21100,21100,21100,21100,0
|
|
20231025,161900,595791550,21100,21100,21100,21100,0
|
|
20231025,161800,595791550,21100,21100,21100,21100,0
|
|
20231025,161700,595791550,21100,21100,21100,21100,0
|
|
20231025,161600,595791550,21100,21100,21100,21100,0
|
|
20231025,161500,595791550,21100,21100,21100,21100,0
|
|
20231025,161400,595791550,21100,21100,21100,21100,0
|
|
20231025,161300,595791550,21100,21100,21100,21100,0
|
|
20231025,161200,595791550,21100,21100,21100,21100,0
|
|
20231025,161100,595791550,21100,21100,21100,21100,0
|
|
20231025,161000,595791550,21100,21100,21100,21100,0
|
|
20231025,160900,595791550,21100,21100,21100,21100,0
|
|
20231025,160800,595791550,21100,21100,21100,21100,0
|
|
20231025,160700,595791550,21100,21100,21100,21100,0
|
|
20231025,160600,595791550,21100,21100,21100,21100,0
|
|
20231025,160500,595791550,21100,21100,21100,21100,0
|
|
20231025,160400,595791550,21100,21100,21100,21100,0
|
|
20231025,160300,595791550,21100,21100,21100,21100,1151
|
|
20231025,160200,595791550,21100,21100,21100,21100,0
|
|
20231025,160100,595791550,21100,21100,21100,21100,0
|
|
20231025,160000,595791550,21100,21100,21100,21100,0
|
|
20231025,155900,595791550,21100,21100,21100,21100,0
|
|
20231025,155800,595791550,21100,21100,21100,21100,0
|
|
20231025,155700,595791550,21100,21100,21100,21100,0
|
|
20231025,155600,595791550,21100,21100,21100,21100,0
|
|
20231025,155500,595791550,21100,21100,21100,21100,0
|
|
20231025,155400,595791550,21100,21100,21100,21100,0
|
|
20231025,155300,595791550,21100,21100,21100,21100,0
|
|
20231025,155200,595791550,21100,21100,21100,21100,0
|
|
20231025,155100,595791550,21100,21100,21100,21100,0
|
|
20231025,155000,595791550,21100,21100,21100,21100,0
|
|
20231025,154900,595791550,21100,21100,21100,21100,0
|
|
20231025,154800,595791550,21100,21100,21100,21100,0
|
|
20231025,154700,595791550,21100,21100,21100,21100,0
|
|
20231025,154600,595791550,21100,21100,21100,21100,0
|
|
20231025,154500,595791550,21100,21100,21100,21100,0
|
|
20231025,154400,595791550,21100,21100,21100,21100,0
|
|
20231025,154300,595791550,21100,21100,21100,21100,0
|
|
20231025,154200,595791550,21100,21100,21100,21100,0
|
|
20231025,154100,595791550,21100,21100,21100,21100,0
|
|
20231025,154000,595791550,21100,21100,21100,21100,0
|
|
20231025,153900,595791550,21100,21100,21100,21100,0
|
|
20231025,153800,595791550,21100,21100,21100,21100,0
|
|
20231025,153700,595791550,21100,21100,21100,21100,0
|
|
20231025,153600,595791550,21100,21100,21100,21100,0
|
|
20231025,153500,595791550,21100,21100,21100,21100,0
|
|
20231025,153400,595791550,21100,21100,21100,21100,0
|
|
20231025,153300,595791550,21100,21100,21100,21100,1151
|
|
20231025,153200,595791550,21100,21100,21100,21100,0
|
|
20231025,153100,595791550,21100,21100,21100,21100,0
|
|
20231025,153000,595791550,21100,21100,21100,21100,1151
|
|
20231025,152900,571505450,21200,21200,21200,21200,0
|
|
20231025,152800,571505450,21200,21200,21200,21200,0
|
|
20231025,152700,571505450,21200,21200,21200,21200,0
|
|
20231025,152600,571505450,21200,21200,21200,21200,0
|
|
20231025,152500,571505450,21200,21200,21200,21200,0
|
|
20231025,152400,571505450,21200,21200,21200,21200,0
|
|
20231025,152300,571505450,21200,21200,21200,21200,0
|
|
20231025,152200,571505450,21200,21200,21200,21200,0
|
|
20231025,152100,571505450,21200,21200,21200,21200,0
|
|
20231025,152000,571505450,21200,21200,21200,21200,0
|
|
20231025,151900,571505450,21200,21200,21300,21200,121
|
|
20231025,151800,568934550,21300,21300,21300,21300,19
|
|
20231025,151700,568529850,21200,21300,21300,21200,338
|
|
20231025,151600,561359450,21300,21300,21300,21250,157
|
|
20231025,151500,558018950,21300,21300,21300,21250,68
|
|
20231025,151400,556570600,21250,21250,21300,21250,66
|
|
20231025,151300,555167550,21250,21250,21250,21250,83
|
|
20231025,151200,553403800,21250,21250,21250,21250,110
|
|
20231025,151100,551066300,21250,21250,21300,21250,87
|
|
20231025,151000,549215300,21300,21250,21300,21250,152
|
|
20231025,150900,545977750,21250,21250,21250,21250,56
|
|
20231025,150800,544787750,21250,21250,21300,21250,89
|
|
20231025,150700,542895750,21250,21250,21250,21250,67
|
|
20231025,150600,541472000,21250,21250,21250,21250,109
|
|
20231025,150500,539155750,21250,21250,21250,21250,77
|
|
20231025,150400,537519500,21250,21250,21250,21250,67
|
|
20231025,150300,536095750,21250,21300,21300,21250,79
|
|
20231025,150200,534416100,21300,21250,21300,21250,76
|
|
20231025,150100,532800900,21300,21300,21300,21250,71
|
|
20231025,150000,531291150,21300,21250,21300,21250,63
|
|
20231025,145900,529950000,21250,21250,21300,21250,184
|
|
20231025,145800,526039800,21300,21250,21300,21250,99
|
|
20231025,145700,523935850,21250,21250,21250,21250,39
|
|
20231025,145600,523107100,21300,21300,21300,21250,149
|
|
20231025,145500,519935450,21250,21250,21300,21250,206
|
|
20231025,145400,515557700,21250,21250,21250,21250,77
|
|
20231025,145300,513921450,21250,21250,21250,21250,66
|
|
20231025,145200,512518950,21250,21250,21250,21250,68
|
|
20231025,145100,511073950,21200,21300,21300,21200,180
|
|
20231025,145000,507245850,21250,21300,21300,21250,46
|
|
20231025,144900,506266100,21300,21250,21300,21250,117
|
|
20231025,144800,503776500,21300,21250,21300,21200,48
|
|
20231025,144700,502756900,21300,21250,21300,21250,117
|
|
20231025,144600,500267300,21250,21250,21250,21250,30
|
|
20231025,144500,499629800,21300,21250,21300,21250,108
|
|
20231025,144400,497330650,21300,21250,21300,21200,450
|
|
20231025,144300,487778750,21250,21300,21300,21250,72
|
|
20231025,144200,486245500,21250,21300,21300,21250,266
|
|
20231025,144100,480583050,21300,21300,21300,21200,75
|
|
20231025,144000,478987250,21300,21300,21300,21250,55
|
|
20231025,143900,477816000,21300,21250,21300,21250,65
|
|
20231025,143800,476431600,21300,21250,21300,21250,334
|
|
20231025,143700,469330500,21300,21150,21300,21150,539
|
|
20231025,143600,457877650,21250,21150,21250,21150,74
|
|
20231025,143500,456309050,21200,21200,21200,21100,149
|
|
20231025,143400,453151150,21150,21200,21200,21150,26
|
|
20231025,143300,452600350,21100,21200,21200,21100,91
|
|
20231025,143200,450673000,21150,21200,21200,21150,61
|
|
20231025,143100,449380550,21100,21200,21200,21100,78
|
|
20231025,143000,447729550,21200,21200,21200,21150,85
|
|
20231025,142900,445928600,21200,21200,21200,21200,66
|
|
20231025,142800,444529400,21200,21200,21200,21200,64
|
|
20231025,142700,443172600,21200,21200,21200,21200,79
|
|
20231025,142600,441497800,21200,21200,21200,21200,68
|
|
20231025,142500,440056200,21200,21200,21200,21200,69
|
|
20231025,142400,438593400,21200,21200,21200,21200,108
|
|
20231025,142300,436303800,21200,21150,21200,21150,125
|
|
20231025,142200,433659700,21150,21150,21150,21150,11
|
|
20231025,142100,433427050,21100,21100,21100,21100,0
|
|
20231025,142000,433427050,21100,21100,21100,21100,0
|
|
20231025,141900,433427050,21100,21100,21100,21100,100
|
|
20231025,141800,431317050,21100,21100,21100,21100,0
|
|
20231025,141700,431317050,21100,21100,21100,21100,10
|
|
20231025,141600,431106050,21150,21100,21150,21100,117
|
|
20231025,141500,428637000,21150,21150,21150,21150,24
|
|
20231025,141400,428129400,21150,21150,21150,21150,6
|
|
20231025,141300,428002500,21150,21150,21150,21150,0
|
|
20231025,141200,428002500,21150,21150,21150,21150,17
|
|
20231025,141100,427642950,21150,21150,21150,21150,14
|
|
20231025,141000,427346850,21150,21150,21150,21150,0
|
|
20231025,140900,427346850,21150,21150,21150,21150,0
|
|
20231025,140800,427346850,21150,21150,21150,21150,1
|
|
20231025,140700,427325700,21150,21150,21150,21150,22
|
|
20231025,140600,426860400,21150,21150,21150,21150,0
|
|
20231025,140500,426860400,21150,21150,21150,21150,21
|
|
20231025,140400,426416250,21150,21150,21150,21150,0
|
|
20231025,140300,426416250,21150,21150,21150,21150,0
|
|
20231025,140200,426416250,21150,21150,21150,21150,0
|
|
20231025,140100,426416250,21150,21150,21150,21150,0
|
|
20231025,140000,426416250,21150,21150,21150,21150,0
|
|
20231025,135900,426416250,21150,21150,21150,21150,0
|
|
20231025,135800,426416250,21150,21100,21150,21100,111
|
|
20231025,135700,424073600,21150,21150,21150,21150,11
|
|
20231025,135600,423840950,21150,21150,21150,21150,26
|
|
20231025,135500,423291050,21150,21150,21150,21150,1
|
|
20231025,135400,423269900,21150,21150,21150,21150,0
|
|
20231025,135300,423269900,21150,21150,21150,21150,0
|
|
20231025,135200,423269900,21150,21150,21150,21150,0
|
|
20231025,135100,423269900,21150,21150,21150,21150,11
|
|
20231025,135000,423037250,21150,21150,21150,21150,0
|
|
20231025,134900,423037250,21150,21150,21150,21150,0
|
|
20231025,134800,423037250,21150,21050,21150,21050,155
|
|
20231025,134700,419771500,21150,21150,21150,21150,0
|
|
20231025,134600,419771500,21150,21150,21150,21150,0
|
|
20231025,134500,419771500,21150,21150,21150,21150,0
|
|
20231025,134400,419771500,21150,21100,21150,21100,150
|
|
20231025,134300,416606100,21150,21150,21150,21150,11
|
|
20231025,134200,416373450,21100,21100,21100,21100,5
|
|
20231025,134100,416267950,21100,21100,21100,21100,15
|
|
20231025,134000,415951450,21100,21100,21100,21100,0
|
|
20231025,133900,415951450,21100,21100,21100,21100,0
|
|
20231025,133800,415951450,21100,21100,21100,21100,0
|
|
20231025,133700,415951450,21100,21100,21100,21100,3
|
|
20231025,133600,415888150,21100,21100,21100,21100,183
|
|
20231025,133500,412026850,21150,21150,21150,21150,0
|
|
20231025,133400,412026850,21150,21150,21150,21150,11
|
|
20231025,133300,411794200,21150,21150,21150,21150,0
|
|
20231025,133200,411794200,21150,21150,21150,21150,0
|
|
20231025,133100,411794200,21150,21150,21150,21100,175
|
|
20231025,133000,408097950,21100,21100,21100,21100,19
|
|
20231025,132900,407697050,21150,21150,21150,21150,0
|
|
20231025,132800,407697050,21150,21100,21150,21100,24
|
|
20231025,132700,407190100,21150,21150,21150,21150,0
|
|
20231025,132600,407190100,21150,21150,21150,21150,0
|
|
20231025,132500,407190100,21150,21150,21150,21150,22
|
|
20231025,132400,406724800,21150,21150,21150,21150,2
|
|
20231025,132300,406682500,21150,21150,21150,21150,0
|
|
20231025,132200,406682500,21150,21150,21150,21150,0
|
|
20231025,132100,406682500,21150,21150,21150,21150,18
|
|
20231025,132000,406301800,21100,21100,21100,21100,0
|
|
20231025,131900,406301800,21100,21100,21100,21100,0
|
|
20231025,131800,406301800,21100,21100,21100,21100,0
|
|
20231025,131700,406301800,21100,21100,21100,21100,30
|
|
20231025,131600,405668800,21100,21100,21100,21100,10
|
|
20231025,131500,405457800,21100,21100,21100,21100,0
|
|
20231025,131400,405457800,21100,21100,21100,21100,3
|
|
20231025,131300,405394500,21100,21100,21150,21100,159
|
|
20231025,131200,402039250,21100,21100,21100,21100,1
|
|
20231025,131100,402018150,21150,21150,21150,21150,11
|
|
20231025,131000,401785500,21150,21150,21150,21150,3
|
|
20231025,130900,401722050,21150,21150,21150,21150,20
|
|
20231025,130800,401299050,21150,21150,21150,21150,0
|
|
20231025,130700,401299050,21150,21150,21150,21100,56
|
|
20231025,130600,400114750,21150,21150,21150,21150,0
|
|
20231025,130500,400114750,21150,21100,21150,21100,149
|
|
20231025,130400,396970550,21100,21150,21150,21100,41
|
|
20231025,130300,396105400,21150,21050,21150,21050,225
|
|
20231025,130200,391368550,21150,21150,21150,21150,5
|
|
20231025,130100,391262800,21050,21100,21100,21050,110
|
|
20231025,130000,388946950,21150,21150,21150,21150,3
|
|
20231025,125900,388883500,21150,21150,21150,21150,5
|
|
20231025,125800,388777750,21200,21100,21200,21050,644
|
|
20231025,125700,375158000,21100,21150,21150,21100,6
|
|
20231025,125600,375031150,21150,21150,21150,21100,28
|
|
20231025,125500,374440100,21150,21150,21150,21150,7
|
|
20231025,125400,374292050,21150,21150,21150,21150,6
|
|
20231025,125300,374165150,21150,21150,21150,21150,1
|
|
20231025,125200,374144000,21150,21150,21150,21100,5
|
|
20231025,125100,374038300,21050,21150,21150,21050,106
|
|
20231025,125000,371801900,21150,21150,21150,21150,2
|
|
20231025,124900,371759600,21150,21150,21150,21150,6
|
|
20231025,124800,371632700,21150,21150,21150,21150,6
|
|
20231025,124700,371505800,21150,21150,21150,21150,5
|
|
20231025,124600,371400050,21150,21150,21150,21150,3
|
|
20231025,124500,371336600,21150,21150,21150,21150,6
|
|
20231025,124400,371209700,21100,21150,21150,21100,8
|
|
20231025,124300,371040550,21150,21150,21150,21100,123
|
|
20231025,124200,368444100,21150,21150,21150,21150,18
|
|
20231025,124100,368063400,21100,21150,21150,21100,14
|
|
20231025,124000,367767700,21150,21150,21150,21150,3
|
|
20231025,123900,367704250,21150,21150,21150,21150,7
|
|
20231025,123800,367556200,21150,21150,21200,21150,15
|
|
20231025,123700,367238900,21100,21200,21200,21100,75
|
|
20231025,123600,365652500,21200,21200,21200,21200,5
|
|
20231025,123500,365546500,21200,21200,21200,21200,6
|
|
20231025,123400,365419300,21200,21200,21200,21200,16
|
|
20231025,123300,365080100,21200,21200,21200,21200,65
|
|
20231025,123200,363702100,21200,21250,21250,21200,50
|
|
20231025,123100,362641900,21200,21200,21200,21200,35
|
|
20231025,123000,361899900,21200,21200,21200,21200,32
|
|
20231025,122900,361221500,21200,21250,21250,21200,40
|
|
20231025,122800,360373450,21250,21250,21250,21250,5
|
|
20231025,122700,360267200,21250,21250,21250,21250,5
|
|
20231025,122600,360160950,21250,21250,21250,21250,4
|
|
20231025,122500,360075950,21250,21200,21250,21200,435
|
|
20231025,122400,350853550,21250,21250,21250,21200,212
|
|
20231025,122300,346358550,21250,21250,21250,21200,8
|
|
20231025,122200,346188750,21250,21250,21250,21250,18
|
|
20231025,122100,345806250,21250,21200,21250,21200,466
|
|
20231025,122000,335924150,21200,21200,21200,21200,6
|
|
20231025,121900,335796950,21200,21200,21200,21200,5
|
|
20231025,121800,335690950,21200,21200,21200,21150,9
|
|
20231025,121700,335500300,21200,21200,21200,21200,6
|
|
20231025,121600,335373100,21200,21200,21200,21200,2
|
|
20231025,121500,335330700,21200,21200,21200,21200,5
|
|
20231025,121400,335224700,21200,21250,21250,21200,6
|
|
20231025,121300,335097300,21250,21200,21250,21200,5
|
|
20231025,121200,334991150,21200,21250,21250,21200,5
|
|
20231025,121100,334885000,21250,21200,21250,21200,5
|
|
20231025,121000,334778900,21250,21100,21250,21100,163
|
|
20231025,120900,331333250,21100,21150,21150,21100,159
|
|
20231025,120800,327978150,21150,21150,21150,21150,5
|
|
20231025,120700,327872400,21150,21150,21150,21150,7
|
|
20231025,120600,327724350,21150,21150,21150,21150,4
|
|
20231025,120500,327639750,21150,21150,21150,21150,5
|
|
20231025,120400,327534000,21150,21200,21200,21150,59
|
|
20231025,120300,326286000,21200,21200,21200,21200,4
|
|
20231025,120200,326201200,21200,21150,21200,21150,103
|
|
20231025,120100,324022500,21200,21200,21200,21200,7
|
|
20231025,120000,323874100,21200,21200,21200,21200,16
|
|
20231025,115900,323534900,21200,21250,21250,21200,77
|
|
20231025,115800,321902200,21200,21250,21250,21200,609
|
|
20231025,115700,308985950,21250,21250,21250,21250,7
|
|
20231025,115600,308837200,21250,21250,21250,21250,4
|
|
20231025,115500,308752200,21250,21200,21250,21200,6
|
|
20231025,115400,308624750,21250,21250,21250,21250,5
|
|
20231025,115300,308518500,21250,21250,21250,21250,6
|
|
20231025,115200,308391000,21250,21250,21250,21250,3
|
|
20231025,115100,308327250,21250,21250,21250,21250,5
|
|
20231025,115000,308221000,21250,21250,21250,21250,5
|
|
20231025,114900,308114750,21250,21300,21300,21250,15
|
|
20231025,114800,307795400,21300,21250,21300,21250,211
|
|
20231025,114700,303311000,21200,21250,21250,21200,10
|
|
20231025,114600,303098650,21250,21250,21250,21250,7
|
|
20231025,114500,302949900,21250,21250,21250,21250,5
|
|
20231025,114400,302843650,21250,21250,21250,21250,85
|
|
20231025,114300,301037400,21250,21200,21250,21200,584
|
|
20231025,114200,288636150,21200,21250,21250,21200,18
|
|
20231025,114100,288254400,21250,21250,21250,21250,17
|
|
20231025,114000,287893150,21250,21250,21250,21250,6
|
|
20231025,113900,287765650,21250,21250,21250,21250,1
|
|
20231025,113800,287744400,21250,21200,21250,21200,26
|
|
20231025,113700,287193100,21200,21250,21250,21200,17
|
|
20231025,113600,286832500,21250,21200,21250,21200,261
|
|
20231025,113500,281298700,21200,21200,21200,21200,6
|
|
20231025,113400,281171500,21200,21250,21250,21200,364
|
|
20231025,113300,273454550,21250,21250,21250,21200,45
|
|
20231025,113200,272499300,21250,21250,21250,21250,3
|
|
20231025,113100,272435550,21250,21200,21250,21200,263
|
|
20231025,113000,266859300,21250,21250,21250,21250,290
|
|
20231025,112900,260696800,21250,21250,21250,21250,4
|
|
20231025,112800,260611800,21250,21250,21250,21250,16
|
|
20231025,112700,260271800,21250,21250,21250,21200,8
|
|
20231025,112600,260101950,21200,21250,21250,21200,52
|
|
20231025,112500,258999450,21250,21250,21250,21250,106
|
|
20231025,112400,256746950,21250,21200,21250,21200,539
|
|
20231025,112300,245319150,21200,21200,21200,21200,4
|
|
20231025,112200,245234350,21200,21200,21200,21150,34
|
|
20231025,112100,244515050,21200,21200,21200,21200,6
|
|
20231025,112000,244387850,21200,21200,21200,21200,9
|
|
20231025,111900,244197050,21200,21200,21200,21200,64
|
|
20231025,111800,242840250,21200,21200,21200,21200,6
|
|
20231025,111700,242713050,21200,21200,21200,21200,10
|
|
20231025,111600,242501050,21200,21150,21200,21150,5
|
|
20231025,111500,242395100,21200,21200,21200,21200,2
|
|
20231025,111400,242352700,21200,21200,21200,21150,137
|
|
20231025,111300,239453150,21200,21200,21200,21150,10
|
|
20231025,111200,239241200,21250,21250,21250,21250,4
|
|
20231025,111100,239156200,21250,21200,21250,21200,158
|
|
20231025,111000,235806200,21200,21200,21200,21200,9
|
|
20231025,110900,235615400,21200,21200,21200,21100,195
|
|
20231025,110800,231486650,21150,21200,21200,21150,66
|
|
20231025,110700,230087700,21200,21200,21200,21200,6
|
|
20231025,110600,229960500,21200,21200,21200,21200,15
|
|
20231025,110500,229642500,21200,21150,21200,21150,10
|
|
20231025,110400,229430700,21200,21200,21200,21200,6
|
|
20231025,110300,229303500,21200,21200,21200,21200,6
|
|
20231025,110200,229176300,21200,21200,21200,21150,4
|
|
20231025,110100,229091550,21200,21200,21200,21200,23
|
|
20231025,110000,228603950,21200,21200,21200,21200,5
|
|
20231025,105900,228497950,21200,21200,21200,21150,55
|
|
20231025,105800,227334450,21200,21150,21200,21150,459
|
|
20231025,105700,217625750,21150,21150,21150,21150,7
|
|
20231025,105600,217477700,21150,21150,21150,21150,5
|
|
20231025,105500,217371950,21150,21150,21150,21150,16
|
|
20231025,105400,217033550,21150,21150,21150,21150,8
|
|
20231025,105300,216864350,21150,21150,21150,21150,4
|
|
20231025,105200,216779750,21150,21050,21150,21050,426
|
|
20231025,105100,207790900,21100,21100,21100,21100,5
|
|
20231025,105000,207685400,21100,21100,21100,21050,7
|
|
20231025,104900,207537750,21050,21000,21050,21000,986
|
|
20231025,104800,186805100,21000,21000,21000,21000,5
|
|
20231025,104700,186700100,21000,21000,21000,21000,8
|
|
20231025,104600,186532100,21000,21000,21000,20950,51
|
|
20231025,104500,185462800,21000,21000,21000,21000,11
|
|
20231025,104400,185231800,21000,21000,21000,20950,10
|
|
20231025,104300,185021900,21000,21000,21000,21000,17
|
|
20231025,104200,184664900,21000,21000,21000,21000,4
|
|
20231025,104100,184580900,21000,21000,21000,21000,17
|
|
20231025,104000,184223900,20950,21000,21000,20950,20
|
|
20231025,103900,183804750,21000,21000,21000,21000,5
|
|
20231025,103800,183699750,21000,21000,21000,21000,4
|
|
20231025,103700,183615750,20950,21050,21050,20950,21
|
|
20231025,103600,183174700,20950,20950,20950,20950,34
|
|
20231025,103500,182462400,20950,20950,20950,20950,61
|
|
20231025,103400,181184450,20950,20950,20950,20950,45
|
|
20231025,103300,180241700,20950,20950,20950,20950,3
|
|
20231025,103200,180178850,20900,20900,20900,20900,0
|
|
20231025,103100,180178850,20900,20900,20900,20900,0
|
|
20231025,103000,180178850,20900,20900,20900,20900,1
|
|
20231025,102900,180157950,20900,20900,20900,20900,15
|
|
20231025,102800,179844450,20900,20900,20900,20900,0
|
|
20231025,102700,179844450,20900,20900,20900,20900,0
|
|
20231025,102600,179844450,20900,20900,20900,20900,0
|
|
20231025,102500,179844450,20900,20900,20900,20900,0
|
|
20231025,102400,179844450,20900,21000,21000,20900,1000
|
|
20231025,102300,158865250,21050,21000,21050,21000,119
|
|
20231025,102200,156366100,21050,21050,21050,21050,0
|
|
20231025,102100,156366100,21050,21050,21050,21050,14
|
|
20231025,102000,156071400,21050,21050,21050,21050,0
|
|
20231025,101900,156071400,21050,21050,21050,21050,6
|
|
20231025,101800,155945100,21050,21050,21050,21050,3
|
|
20231025,101700,155881950,21050,21050,21050,21050,0
|
|
20231025,101600,155881950,21050,21000,21050,21000,48
|
|
20231025,101500,154873300,21050,21050,21050,21050,3
|
|
20231025,101400,154810150,21050,21050,21050,21050,34
|
|
20231025,101300,154094450,21050,21000,21050,21000,32
|
|
20231025,101200,153422400,21000,21000,21000,21000,61
|
|
20231025,101100,152141400,21000,21000,21000,21000,6
|
|
20231025,101000,152015400,21050,21050,21050,21050,0
|
|
20231025,100900,152015400,21050,21050,21050,21050,0
|
|
20231025,100800,152015400,21050,21050,21050,21050,0
|
|
20231025,100700,152015400,21050,21050,21050,21050,0
|
|
20231025,100600,152015400,21050,21000,21050,21000,3
|
|
20231025,100500,151952350,20950,21000,21000,20950,112
|
|
20231025,100400,149600600,21000,21000,21050,21000,716
|
|
20231025,100300,134563250,21000,21050,21050,21000,203
|
|
20231025,100200,130290350,21050,21050,21050,21050,18
|
|
20231025,100100,129911450,21050,21050,21050,21050,28
|
|
20231025,100000,129322050,21050,21050,21050,21050,1
|
|
20231025,095900,129301000,21100,21100,21100,21100,1
|
|
20231025,095800,129279900,21100,21050,21100,21050,215
|
|
20231025,095700,124753550,21050,21050,21050,21050,5
|
|
20231025,095600,124648300,21050,21100,21100,21050,9
|
|
20231025,095500,124458800,21100,21100,21100,21100,1
|
|
20231025,095400,124437700,21100,21100,21100,21100,0
|
|
20231025,095300,124437700,21100,21000,21100,21000,3
|
|
20231025,095200,124374600,21000,21050,21050,21000,48
|
|
20231025,095100,123365900,21050,21050,21050,21050,415
|
|
20231025,095000,114630150,21050,21050,21050,21050,0
|
|
20231025,094900,114630150,21050,21050,21050,21050,0
|
|
20231025,094800,114630150,21050,21050,21050,21050,1
|
|
20231025,094700,114609100,21100,21100,21100,21100,6
|
|
20231025,094600,114482500,21100,21100,21100,21100,69
|
|
20231025,094500,113026600,21100,21100,21150,21100,100
|
|
20231025,094400,110916000,21150,21100,21150,21100,33
|
|
20231025,094300,110219550,21200,21200,21200,21200,0
|
|
20231025,094200,110219550,21200,21100,21200,21100,4
|
|
20231025,094100,110134850,21200,21100,21200,21100,17
|
|
20231025,094000,109776050,21200,21200,21200,21200,0
|
|
20231025,093900,109776050,21200,21100,21200,21100,84
|
|
20231025,093800,108003550,21100,21100,21100,21100,0
|
|
20231025,093700,108003550,21100,21200,21200,21100,35
|
|
20231025,093600,107261650,21200,21150,21200,21150,171
|
|
20231025,093500,103638600,21150,21150,21150,21150,17
|
|
20231025,093400,103279050,21100,21100,21150,21100,35
|
|
20231025,093300,102540000,21100,21100,21100,21100,8
|
|
20231025,093200,102371200,21100,21150,21150,21100,4
|
|
20231025,093100,102286650,21150,21150,21150,21150,2
|
|
20231025,093000,102244350,21150,21150,21150,21150,3
|
|
20231025,092900,102180900,21100,21150,21150,21100,100
|
|
20231025,092800,100070750,21100,21100,21100,21100,0
|
|
20231025,092700,100070750,21100,21150,21150,21100,4
|
|
20231025,092600,99986200,21100,21100,21100,21100,18
|
|
20231025,092500,99606400,21150,21150,21150,21150,2
|
|
20231025,092400,99564100,21100,21100,21100,21100,12
|
|
20231025,092300,99310900,21100,21000,21150,21000,237
|
|
20231025,092200,94333650,21100,21050,21100,21050,201
|
|
20231025,092100,90097550,21050,21000,21100,21000,14
|
|
20231025,092000,89802800,21000,21000,21000,21000,14
|
|
20231025,091900,89508800,21000,21050,21050,21000,502
|
|
20231025,091800,78949950,21150,21150,21150,21150,103
|
|
20231025,091700,76771500,21050,21050,21050,21050,10
|
|
20231025,091600,76561000,21050,21050,21050,21050,0
|
|
20231025,091500,76561000,21050,21200,21200,21050,255
|
|
20231025,091400,71185750,21100,21200,21200,21100,125
|
|
20231025,091300,68536250,21200,21200,21200,21200,4
|
|
20231025,091200,68451450,21200,21200,21200,21150,15
|
|
20231025,091100,68134000,21250,21200,21250,21200,3
|
|
20231025,091000,68070300,21150,21200,21200,21150,459
|
|
20231025,090900,58339600,21200,21200,21200,21200,106
|
|
20231025,090800,56092400,21200,21200,21200,21200,5
|
|
20231025,090700,55986400,21200,21200,21200,21100,315
|
|
20231025,090600,49325350,21200,21100,21200,21100,2
|
|
20231025,090500,49283050,21100,21150,21200,21100,152
|
|
20231025,090400,46069850,21200,21250,21250,21200,11
|
|
20231025,090300,45836150,21100,21100,21250,21100,13
|
|
20231025,090200,45560950,21100,21250,21250,21100,70
|
|
20231025,090100,44081050,21150,21150,21250,21150,18
|
|
20231025,090000,43699350,21250,21250,21300,21100,2056
|