648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,194500,554206250,24100,24100,24100,24100,392
|
|
20231006,194400,554206250,24100,24100,24100,24100,0
|
|
20231006,194300,554206250,24100,24100,24100,24100,0
|
|
20231006,194200,554206250,24100,24100,24100,24100,0
|
|
20231006,194100,554206250,24100,24100,24100,24100,0
|
|
20231006,194000,554206250,24100,24100,24100,24100,0
|
|
20231006,193900,554206250,24100,24100,24100,24100,0
|
|
20231006,193800,554206250,24100,24100,24100,24100,0
|
|
20231006,193700,554206250,24100,24100,24100,24100,0
|
|
20231006,193600,554206250,24100,24100,24100,24100,0
|
|
20231006,193500,554206250,24100,24100,24100,24100,0
|
|
20231006,193400,554206250,24100,24100,24100,24100,0
|
|
20231006,193300,554206250,24100,24100,24100,24100,0
|
|
20231006,193200,554206250,24100,24100,24100,24100,0
|
|
20231006,193100,554206250,24100,24100,24100,24100,0
|
|
20231006,193000,554206250,24100,24100,24100,24100,0
|
|
20231006,192900,554206250,24100,24100,24100,24100,0
|
|
20231006,192800,554206250,24100,24100,24100,24100,0
|
|
20231006,192700,554206250,24100,24100,24100,24100,0
|
|
20231006,192600,554206250,24100,24100,24100,24100,0
|
|
20231006,192500,554206250,24100,24100,24100,24100,0
|
|
20231006,192400,554206250,24100,24100,24100,24100,0
|
|
20231006,192300,554206250,24100,24100,24100,24100,0
|
|
20231006,192200,554206250,24100,24100,24100,24100,0
|
|
20231006,192100,554206250,24100,24100,24100,24100,0
|
|
20231006,192000,554206250,24100,24100,24100,24100,0
|
|
20231006,191900,554206250,24100,24100,24100,24100,0
|
|
20231006,191800,554206250,24100,24100,24100,24100,0
|
|
20231006,191700,554206250,24100,24100,24100,24100,0
|
|
20231006,191600,554206250,24100,24100,24100,24100,0
|
|
20231006,191500,554206250,24100,24100,24100,24100,392
|
|
20231006,191400,554206250,24100,24100,24100,24100,0
|
|
20231006,191300,554206250,24100,24100,24100,24100,0
|
|
20231006,191200,554206250,24100,24100,24100,24100,0
|
|
20231006,191100,554206250,24100,24100,24100,24100,0
|
|
20231006,191000,554206250,24100,24100,24100,24100,0
|
|
20231006,190900,554206250,24100,24100,24100,24100,0
|
|
20231006,190800,554206250,24100,24100,24100,24100,0
|
|
20231006,190700,554206250,24100,24100,24100,24100,0
|
|
20231006,190600,554206250,24100,24100,24100,24100,0
|
|
20231006,190500,554206250,24100,24100,24100,24100,0
|
|
20231006,190400,554206250,24100,24100,24100,24100,0
|
|
20231006,190300,554206250,24100,24100,24100,24100,0
|
|
20231006,190200,554206250,24100,24100,24100,24100,0
|
|
20231006,190100,554206250,24100,24100,24100,24100,0
|
|
20231006,190000,554206250,24100,24100,24100,24100,0
|
|
20231006,185900,554206250,24100,24100,24100,24100,0
|
|
20231006,185800,554206250,24100,24100,24100,24100,0
|
|
20231006,185700,554206250,24100,24100,24100,24100,0
|
|
20231006,185600,554206250,24100,24100,24100,24100,0
|
|
20231006,185500,554206250,24100,24100,24100,24100,0
|
|
20231006,185400,554206250,24100,24100,24100,24100,0
|
|
20231006,185300,554206250,24100,24100,24100,24100,0
|
|
20231006,185200,554206250,24100,24100,24100,24100,0
|
|
20231006,185100,554206250,24100,24100,24100,24100,0
|
|
20231006,185000,554206250,24100,24100,24100,24100,0
|
|
20231006,184900,554206250,24100,24100,24100,24100,0
|
|
20231006,184800,554206250,24100,24100,24100,24100,0
|
|
20231006,184700,554206250,24100,24100,24100,24100,0
|
|
20231006,184600,554206250,24100,24100,24100,24100,0
|
|
20231006,184500,554206250,24100,24100,24100,24100,392
|
|
20231006,184400,554206250,24100,24100,24100,24100,0
|
|
20231006,184300,554206250,24100,24100,24100,24100,0
|
|
20231006,184200,554206250,24100,24100,24100,24100,0
|
|
20231006,184100,554206250,24100,24100,24100,24100,0
|
|
20231006,184000,554206250,24100,24100,24100,24100,0
|
|
20231006,183900,554206250,24100,24100,24100,24100,0
|
|
20231006,183800,554206250,24100,24100,24100,24100,0
|
|
20231006,183700,554206250,24100,24100,24100,24100,0
|
|
20231006,183600,554206250,24100,24100,24100,24100,0
|
|
20231006,183500,554206250,24100,24100,24100,24100,0
|
|
20231006,183400,554206250,24100,24100,24100,24100,0
|
|
20231006,183300,554206250,24100,24100,24100,24100,0
|
|
20231006,183200,554206250,24100,24100,24100,24100,0
|
|
20231006,183100,554206250,24100,24100,24100,24100,0
|
|
20231006,183000,554206250,24100,24100,24100,24100,0
|
|
20231006,182900,554206250,24100,24100,24100,24100,0
|
|
20231006,182800,554206250,24100,24100,24100,24100,0
|
|
20231006,182700,554206250,24100,24100,24100,24100,0
|
|
20231006,182600,554206250,24100,24100,24100,24100,0
|
|
20231006,182500,554206250,24100,24100,24100,24100,0
|
|
20231006,182400,554206250,24100,24100,24100,24100,0
|
|
20231006,182300,554206250,24100,24100,24100,24100,0
|
|
20231006,182200,554206250,24100,24100,24100,24100,0
|
|
20231006,182100,554206250,24100,24100,24100,24100,0
|
|
20231006,182000,554206250,24100,24100,24100,24100,0
|
|
20231006,181900,554206250,24100,24100,24100,24100,0
|
|
20231006,181800,554206250,24100,24100,24100,24100,0
|
|
20231006,181700,554206250,24100,24100,24100,24100,0
|
|
20231006,181600,554206250,24100,24100,24100,24100,0
|
|
20231006,181500,554206250,24100,24100,24100,24100,392
|
|
20231006,181400,554206250,24100,24100,24100,24100,0
|
|
20231006,181300,554206250,24100,24100,24100,24100,0
|
|
20231006,181200,554206250,24100,24100,24100,24100,0
|
|
20231006,181100,554206250,24100,24100,24100,24100,0
|
|
20231006,181000,554206250,24100,24100,24100,24100,0
|
|
20231006,180900,554206250,24100,24100,24100,24100,0
|
|
20231006,180800,554206250,24100,24100,24100,24100,0
|
|
20231006,180700,554206250,24100,24100,24100,24100,0
|
|
20231006,180600,554206250,24100,24100,24100,24100,0
|
|
20231006,180500,554206250,24100,24100,24100,24100,0
|
|
20231006,180400,554206250,24100,24100,24100,24100,0
|
|
20231006,180300,554206250,24100,24100,24100,24100,0
|
|
20231006,180200,554206250,24100,24100,24100,24100,0
|
|
20231006,180100,554206250,24100,24100,24100,24100,0
|
|
20231006,180000,554206250,24100,24100,24100,24100,0
|
|
20231006,175900,554206250,24100,24100,24100,24100,0
|
|
20231006,175800,554206250,24100,24100,24100,24100,0
|
|
20231006,175700,554206250,24100,24100,24100,24100,0
|
|
20231006,175600,554206250,24100,24100,24100,24100,0
|
|
20231006,175500,554206250,24100,24100,24100,24100,0
|
|
20231006,175400,554206250,24100,24100,24100,24100,0
|
|
20231006,175300,554206250,24100,24100,24100,24100,0
|
|
20231006,175200,554206250,24100,24100,24100,24100,0
|
|
20231006,175100,554206250,24100,24100,24100,24100,0
|
|
20231006,175000,554206250,24100,24100,24100,24100,0
|
|
20231006,174900,554206250,24100,24100,24100,24100,0
|
|
20231006,174800,554206250,24100,24100,24100,24100,0
|
|
20231006,174700,554206250,24100,24100,24100,24100,0
|
|
20231006,174600,554206250,24100,24100,24100,24100,0
|
|
20231006,174500,554206250,24100,24100,24100,24100,392
|
|
20231006,174400,554206250,24100,24100,24100,24100,0
|
|
20231006,174300,554206250,24100,24100,24100,24100,0
|
|
20231006,174200,554206250,24100,24100,24100,24100,0
|
|
20231006,174100,554206250,24100,24100,24100,24100,0
|
|
20231006,174000,554206250,24100,24100,24100,24100,0
|
|
20231006,173900,554206250,24100,24100,24100,24100,0
|
|
20231006,173800,554206250,24100,24100,24100,24100,0
|
|
20231006,173700,554206250,24100,24100,24100,24100,0
|
|
20231006,173600,554206250,24100,24100,24100,24100,0
|
|
20231006,173500,554206250,24100,24100,24100,24100,0
|
|
20231006,173400,554206250,24100,24100,24100,24100,0
|
|
20231006,173300,554206250,24100,24100,24100,24100,0
|
|
20231006,173200,554206250,24100,24100,24100,24100,0
|
|
20231006,173100,554206250,24100,24100,24100,24100,0
|
|
20231006,173000,554206250,24100,24100,24100,24100,0
|
|
20231006,172900,554206250,24100,24100,24100,24100,0
|
|
20231006,172800,554206250,24100,24100,24100,24100,0
|
|
20231006,172700,554206250,24100,24100,24100,24100,0
|
|
20231006,172600,554206250,24100,24100,24100,24100,0
|
|
20231006,172500,554206250,24100,24100,24100,24100,0
|
|
20231006,172400,554206250,24100,24100,24100,24100,0
|
|
20231006,172300,554206250,24100,24100,24100,24100,0
|
|
20231006,172200,554206250,24100,24100,24100,24100,0
|
|
20231006,172100,554206250,24100,24100,24100,24100,0
|
|
20231006,172000,554206250,24100,24100,24100,24100,0
|
|
20231006,171900,554206250,24100,24100,24100,24100,0
|
|
20231006,171800,554206250,24100,24100,24100,24100,0
|
|
20231006,171700,554206250,24100,24100,24100,24100,0
|
|
20231006,171600,554206250,24100,24100,24100,24100,0
|
|
20231006,171500,554206250,24100,24100,24100,24100,392
|
|
20231006,171400,554206250,24100,24100,24100,24100,0
|
|
20231006,171300,554206250,24100,24100,24100,24100,0
|
|
20231006,171200,554206250,24100,24100,24100,24100,0
|
|
20231006,171100,554206250,24100,24100,24100,24100,0
|
|
20231006,171000,554206250,24100,24100,24100,24100,0
|
|
20231006,170900,554206250,24100,24100,24100,24100,0
|
|
20231006,170800,554206250,24100,24100,24100,24100,0
|
|
20231006,170700,554206250,24100,24100,24100,24100,0
|
|
20231006,170600,554206250,24100,24100,24100,24100,0
|
|
20231006,170500,554206250,24100,24100,24100,24100,0
|
|
20231006,170400,554206250,24100,24100,24100,24100,0
|
|
20231006,170300,554206250,24100,24100,24100,24100,0
|
|
20231006,170200,554206250,24100,24100,24100,24100,0
|
|
20231006,170100,554206250,24100,24100,24100,24100,0
|
|
20231006,170000,554206250,24100,24100,24100,24100,0
|
|
20231006,165900,554206250,24100,24100,24100,24100,0
|
|
20231006,165800,554206250,24100,24100,24100,24100,0
|
|
20231006,165700,554206250,24100,24100,24100,24100,0
|
|
20231006,165600,554206250,24100,24100,24100,24100,0
|
|
20231006,165500,554206250,24100,24100,24100,24100,0
|
|
20231006,165400,554206250,24100,24100,24100,24100,0
|
|
20231006,165300,554206250,24100,24100,24100,24100,0
|
|
20231006,165200,554206250,24100,24100,24100,24100,0
|
|
20231006,165100,554206250,24100,24100,24100,24100,0
|
|
20231006,165000,554206250,24100,24100,24100,24100,0
|
|
20231006,164900,554206250,24100,24100,24100,24100,0
|
|
20231006,164800,554206250,24100,24100,24100,24100,0
|
|
20231006,164700,554206250,24100,24100,24100,24100,0
|
|
20231006,164600,554206250,24100,24100,24100,24100,0
|
|
20231006,164500,554206250,24100,24100,24100,24100,392
|
|
20231006,164400,554206250,24100,24100,24100,24100,0
|
|
20231006,164300,554206250,24100,24100,24100,24100,0
|
|
20231006,164200,554206250,24100,24100,24100,24100,0
|
|
20231006,164100,554206250,24100,24100,24100,24100,0
|
|
20231006,164000,554206250,24100,24100,24100,24100,0
|
|
20231006,163900,554206250,24100,24100,24100,24100,0
|
|
20231006,163800,554206250,24100,24100,24100,24100,0
|
|
20231006,163700,554206250,24100,24100,24100,24100,0
|
|
20231006,163600,554206250,24100,24100,24100,24100,0
|
|
20231006,163500,554206250,24100,24100,24100,24100,0
|
|
20231006,163400,554206250,24100,24100,24100,24100,0
|
|
20231006,163300,554206250,24100,24100,24100,24100,0
|
|
20231006,163200,554206250,24100,24100,24100,24100,0
|
|
20231006,163100,554206250,24100,24100,24100,24100,0
|
|
20231006,163000,554206250,24100,24100,24100,24100,0
|
|
20231006,162900,554206250,24100,24100,24100,24100,0
|
|
20231006,162800,554206250,24100,24100,24100,24100,0
|
|
20231006,162700,554206250,24100,24100,24100,24100,0
|
|
20231006,162600,554206250,24100,24100,24100,24100,0
|
|
20231006,162500,554206250,24100,24100,24100,24100,0
|
|
20231006,162400,554206250,24100,24100,24100,24100,0
|
|
20231006,162300,554206250,24100,24100,24100,24100,0
|
|
20231006,162200,554206250,24100,24100,24100,24100,0
|
|
20231006,162100,554206250,24100,24100,24100,24100,0
|
|
20231006,162000,554206250,24100,24100,24100,24100,0
|
|
20231006,161900,554206250,24100,24100,24100,24100,0
|
|
20231006,161800,554206250,24100,24100,24100,24100,0
|
|
20231006,161700,554206250,24100,24100,24100,24100,0
|
|
20231006,161600,554206250,24100,24100,24100,24100,0
|
|
20231006,161500,554206250,24100,24100,24100,24100,392
|
|
20231006,161400,554206250,24100,24100,24100,24100,0
|
|
20231006,161300,554206250,24100,24100,24100,24100,0
|
|
20231006,161200,554206250,24100,24100,24100,24100,0
|
|
20231006,161100,554206250,24100,24100,24100,24100,0
|
|
20231006,161000,554206250,24100,24100,24100,24100,0
|
|
20231006,160900,554206250,24100,24100,24100,24100,0
|
|
20231006,160800,554206250,24100,24100,24100,24100,0
|
|
20231006,160700,554206250,24100,24100,24100,24100,0
|
|
20231006,160600,554206250,24100,24100,24100,24100,0
|
|
20231006,160500,554206250,24100,24100,24100,24100,0
|
|
20231006,160400,554206250,24100,24100,24100,24100,0
|
|
20231006,160300,554206250,24100,24100,24100,24100,0
|
|
20231006,160200,554206250,24100,24100,24100,24100,0
|
|
20231006,160100,554206250,24100,24100,24100,24100,0
|
|
20231006,160000,554206250,24100,24100,24100,24100,0
|
|
20231006,155900,554206250,24100,24100,24100,24100,0
|
|
20231006,155800,554206250,24100,24100,24100,24100,0
|
|
20231006,155700,554206250,24100,24100,24100,24100,0
|
|
20231006,155600,554206250,24100,24100,24100,24100,0
|
|
20231006,155500,554206250,24100,24100,24100,24100,0
|
|
20231006,155400,554206250,24100,24100,24100,24100,0
|
|
20231006,155300,554206250,24100,24100,24100,24100,0
|
|
20231006,155200,554206250,24100,24100,24100,24100,0
|
|
20231006,155100,554206250,24100,24100,24100,24100,0
|
|
20231006,155000,554206250,24100,24100,24100,24100,0
|
|
20231006,154900,554206250,24100,24100,24100,24100,0
|
|
20231006,154800,554206250,24100,24100,24100,24100,0
|
|
20231006,154700,554206250,24100,24100,24100,24100,0
|
|
20231006,154600,554206250,24100,24100,24100,24100,0
|
|
20231006,154500,554206250,24100,24100,24100,24100,392
|
|
20231006,154400,554206250,24100,24100,24100,24100,0
|
|
20231006,154300,554206250,24100,24100,24100,24100,0
|
|
20231006,154200,554206250,24100,24100,24100,24100,0
|
|
20231006,154100,554206250,24100,24100,24100,24100,0
|
|
20231006,154000,554206250,24100,24100,24100,24100,0
|
|
20231006,153900,554206250,24100,24100,24100,24100,0
|
|
20231006,153800,554206250,24100,24100,24100,24100,0
|
|
20231006,153700,554206250,24100,24100,24100,24100,0
|
|
20231006,153600,554206250,24100,24100,24100,24100,0
|
|
20231006,153500,554206250,24100,24100,24100,24100,0
|
|
20231006,153400,554206250,24100,24100,24100,24100,0
|
|
20231006,153300,554206250,24100,24100,24100,24100,0
|
|
20231006,153200,554206250,24100,24100,24100,24100,0
|
|
20231006,153100,554206250,24100,24100,24100,24100,0
|
|
20231006,153000,554206250,24100,24100,24100,24100,392
|
|
20231006,152900,544759050,24150,24150,24150,24150,0
|
|
20231006,152800,544759050,24150,24150,24150,24150,0
|
|
20231006,152700,544759050,24150,24150,24150,24150,0
|
|
20231006,152600,544759050,24150,24150,24150,24150,0
|
|
20231006,152500,544759050,24150,24150,24150,24150,0
|
|
20231006,152400,544759050,24150,24150,24150,24150,0
|
|
20231006,152300,544759050,24150,24150,24150,24150,0
|
|
20231006,152200,544759050,24150,24150,24150,24150,0
|
|
20231006,152100,544759050,24150,24150,24150,24150,0
|
|
20231006,152000,544759050,24150,24150,24150,24150,0
|
|
20231006,151900,544759050,24150,24050,24150,24050,52
|
|
20231006,151800,543505700,24050,24050,24050,23900,36
|
|
20231006,151700,542640050,24050,24050,24050,24050,36
|
|
20231006,151600,541774250,23900,23900,23900,23900,100
|
|
20231006,151500,539384250,24050,24050,24050,23900,59
|
|
20231006,151400,537965450,24050,24050,24050,24050,36
|
|
20231006,151300,537099650,24050,24000,24050,24000,51
|
|
20231006,151200,535874600,24050,24050,24050,24050,13
|
|
20231006,151100,535561950,23900,24050,24050,23900,35
|
|
20231006,151000,534720350,24050,24050,24050,24050,7
|
|
20231006,150900,534552000,24050,24050,24050,24050,34
|
|
20231006,150800,533734300,24100,24100,24100,24100,3
|
|
20231006,150700,533662000,24000,24000,24000,24000,10
|
|
20231006,150600,533422000,23900,23900,23900,23900,0
|
|
20231006,150500,533422000,23900,23900,23900,23900,58
|
|
20231006,150400,532035800,23900,23900,23900,23900,0
|
|
20231006,150300,532035800,23900,23800,23900,23750,257
|
|
20231006,150200,525915300,23900,23900,23900,23900,0
|
|
20231006,150100,525915300,23900,23900,23900,23900,2
|
|
20231006,150000,525867500,23800,23800,23900,23800,55
|
|
20231006,145900,524558400,23800,23800,23900,23800,57
|
|
20231006,145800,523201700,23800,23800,23800,23800,404
|
|
20231006,145700,513586500,23800,23900,23900,23800,94
|
|
20231006,145600,511345650,23800,23850,23850,23800,40
|
|
20231006,145500,510391900,23850,23850,23850,23850,6
|
|
20231006,145400,510248800,23900,23800,23900,23800,100
|
|
20231006,145300,507865600,23800,23800,23800,23800,12
|
|
20231006,145200,507580000,23800,23800,23800,23800,37
|
|
20231006,145100,506699400,23800,23900,23900,23800,50
|
|
20231006,145000,505505150,23900,23850,23900,23800,211
|
|
20231006,144900,500481550,23850,23950,23950,23850,3
|
|
20231006,144800,500409900,23850,23900,23900,23800,103
|
|
20231006,144700,497953750,23800,23750,23850,23750,17
|
|
20231006,144600,497549200,23750,23800,23800,23750,63
|
|
20231006,144500,496052200,23800,23800,23800,23800,120
|
|
20231006,144400,493196200,23800,23800,23800,23750,122
|
|
20231006,144300,490298400,23800,23850,23850,23800,34
|
|
20231006,144200,489487600,23900,23950,23950,23900,855
|
|
20231006,144100,469050700,23950,23950,23950,23950,2
|
|
20231006,144000,469002800,23950,23950,23950,23900,41
|
|
20231006,143900,468021300,23950,23950,23950,23950,2
|
|
20231006,143800,467973400,24050,23900,24050,23900,208
|
|
20231006,143700,462980600,23900,23900,23900,23900,2
|
|
20231006,143600,462932800,23900,24050,24050,23900,51
|
|
20231006,143500,461712400,23900,23900,23900,23900,6
|
|
20231006,143400,461569000,24000,23900,24000,23900,182
|
|
20231006,143300,457206900,23900,23800,23950,23800,267
|
|
20231006,143200,450839300,23800,23800,23800,23800,41
|
|
20231006,143100,449863500,23850,23800,23850,23800,2
|
|
20231006,143000,449815850,23800,23850,23850,23800,71
|
|
20231006,142900,448125800,23850,23850,23850,23850,39
|
|
20231006,142800,447195650,23800,23800,23800,23800,41
|
|
20231006,142700,446219850,23800,23800,23800,23800,2
|
|
20231006,142600,446172250,23850,23850,23850,23850,89
|
|
20231006,142500,444049600,23850,23850,23850,23850,5
|
|
20231006,142400,443930350,23850,23850,23850,23850,32
|
|
20231006,142300,443167150,23900,23850,23900,23850,11
|
|
20231006,142200,442904350,23850,23850,23850,23850,112
|
|
20231006,142100,440233150,23850,23850,23850,23850,6
|
|
20231006,142000,440090050,23850,23900,23900,23850,40
|
|
20231006,141900,439135500,23850,23850,23850,23850,2
|
|
20231006,141800,439087800,23850,23850,23850,23850,69
|
|
20231006,141700,437442150,23850,23900,23900,23850,3
|
|
20231006,141600,437370550,23850,23850,23850,23850,39
|
|
20231006,141500,436440400,23850,23850,23850,23850,1
|
|
20231006,141400,436416550,23900,23900,23900,23900,59
|
|
20231006,141300,435006450,23900,23900,23900,23900,5
|
|
20231006,141200,434886950,23900,23900,23900,23900,39
|
|
20231006,141100,433954850,23900,23950,23950,23900,133
|
|
20231006,141000,430773650,23900,23900,23900,23900,59
|
|
20231006,140900,429363550,23900,23900,23900,23900,2
|
|
20231006,140800,429315750,23900,23900,23900,23900,46
|
|
20231006,140700,428216350,23900,23900,23900,23900,2
|
|
20231006,140600,428168550,23900,23950,23950,23900,96
|
|
20231006,140500,425872800,23900,23900,23900,23900,2
|
|
20231006,140400,425825000,23950,23950,23950,23950,81
|
|
20231006,140300,423885050,23950,23850,23950,23850,282
|
|
20231006,140200,417140300,23800,23850,23850,23800,68
|
|
20231006,140100,415521750,23850,23850,23850,23850,12
|
|
20231006,140000,415235550,23900,23850,23900,23800,145
|
|
20231006,135900,411773950,23800,23800,23800,23800,6
|
|
20231006,135800,411631150,23850,23800,23850,23800,63
|
|
20231006,135700,410131650,23800,23800,23800,23800,2
|
|
20231006,135600,410084050,23850,23800,23850,23800,45
|
|
20231006,135500,409013000,23850,23750,23850,23750,3
|
|
20231006,135400,408941650,23750,23800,23800,23750,74
|
|
20231006,135300,407184000,23800,23750,23800,23750,3
|
|
20231006,135200,407112700,23800,23750,23800,23750,79
|
|
20231006,135100,405234200,23800,23750,23800,23700,251
|
|
20231006,135000,399282800,23800,23800,23800,23800,56
|
|
20231006,134900,397950000,23800,23800,23800,23800,5
|
|
20231006,134800,397831000,23750,23800,23800,23750,174
|
|
20231006,134700,393691400,23800,23800,23800,23800,6
|
|
20231006,134600,393548600,23800,23800,23800,23800,68
|
|
20231006,134500,391930200,23800,23800,23800,23800,88
|
|
20231006,134400,389835800,23800,23800,23800,23800,36
|
|
20231006,134300,388979000,23850,23800,23850,23800,9
|
|
20231006,134200,388764700,23800,23800,23800,23800,101
|
|
20231006,134100,386360900,23850,23850,23850,23850,5
|
|
20231006,134000,386241650,23800,23850,23850,23800,56
|
|
20231006,133900,384908800,23800,23800,23800,23800,4
|
|
20231006,133800,384813600,23800,23800,23800,23800,83
|
|
20231006,133700,382838200,23800,23800,23800,23800,4
|
|
20231006,133600,382743000,23800,23900,23900,23800,45
|
|
20231006,133500,381671300,23800,23800,23800,23800,0
|
|
20231006,133400,381671300,23800,23850,23850,23800,75
|
|
20231006,133300,379886250,23800,23800,23800,23800,0
|
|
20231006,133200,379886250,23800,23800,23800,23800,53
|
|
20231006,133100,378624850,23850,23850,23850,23850,1
|
|
20231006,133000,378601000,23750,23800,23800,23750,62
|
|
20231006,132900,377125450,23850,23800,23850,23800,268
|
|
20231006,132800,370746800,23800,23900,23900,23800,44
|
|
20231006,132700,369699500,23850,23850,23850,23850,4
|
|
20231006,132600,369604100,23850,23850,23850,23800,121
|
|
20231006,132500,366719750,23850,23850,23850,23850,7
|
|
20231006,132400,366552800,23850,23850,23850,23850,43
|
|
20231006,132300,365527250,23850,23850,23850,23850,0
|
|
20231006,132200,365527250,23850,23850,23850,23800,76
|
|
20231006,132100,363714700,23850,23850,23850,23850,0
|
|
20231006,132000,363714700,23850,23900,23950,23850,78
|
|
20231006,131900,361851450,23900,23850,23900,23850,5
|
|
20231006,131800,361732150,23900,23950,23950,23900,11
|
|
20231006,131700,361468800,24000,24000,24100,24000,8
|
|
20231006,131600,361276500,23900,23950,23950,23850,49
|
|
20231006,131500,360106800,23850,23850,23850,23850,4
|
|
20231006,131400,360011400,23850,23850,23850,23850,61
|
|
20231006,131300,358556550,23850,23850,23850,23850,28
|
|
20231006,131200,357888750,23850,23850,23850,23850,47
|
|
20231006,131100,356767800,23850,23850,23850,23850,0
|
|
20231006,131000,356767800,23850,23900,23900,23850,91
|
|
20231006,130900,354596200,23850,23850,23850,23850,2
|
|
20231006,130800,354548500,23850,23900,23900,23850,40
|
|
20231006,130700,353594450,23950,23950,23950,23950,5
|
|
20231006,130600,353474700,23950,23850,23950,23850,67
|
|
20231006,130500,351876650,23900,23900,23900,23900,116
|
|
20231006,130400,349104250,23850,23850,23850,23850,39
|
|
20231006,130300,348174100,23900,23850,23900,23850,7
|
|
20231006,130200,348007000,23850,23850,23850,23850,62
|
|
20231006,130100,346528300,23850,23850,23850,23850,0
|
|
20231006,130000,346528300,23850,23850,23850,23850,48
|
|
20231006,125900,345383500,23850,23850,23850,23850,2
|
|
20231006,125800,345335800,23800,23850,23850,23800,65
|
|
20231006,125700,343788700,23850,23850,23850,23850,25
|
|
20231006,125600,343192450,23800,23850,23850,23800,63
|
|
20231006,125500,341692350,23850,23850,23850,23850,13
|
|
20231006,125400,341382300,23850,23900,23900,23800,65
|
|
20231006,125300,339835150,23800,23800,23800,23800,3
|
|
20231006,125200,339763750,23800,23950,23950,23800,59
|
|
20231006,125100,338358600,23850,23850,23850,23850,4
|
|
20231006,125000,338263200,23850,23850,23850,23850,241
|
|
20231006,124900,332515350,23850,23850,23850,23850,0
|
|
20231006,124800,332515350,23850,23850,23850,23850,44
|
|
20231006,124700,331465950,23950,23850,23950,23800,62
|
|
20231006,124600,329987600,23900,23850,23900,23850,17
|
|
20231006,124500,329581400,23950,23950,23950,23950,1
|
|
20231006,124400,329557450,23850,23850,23850,23800,46
|
|
20231006,124300,328460400,23900,23800,23900,23800,46
|
|
20231006,124200,327365500,23850,23850,23850,23850,61
|
|
20231006,124100,325910650,23850,23850,23850,23850,3
|
|
20231006,124000,325839100,23850,23850,23850,23850,155
|
|
20231006,123900,322142350,23850,23850,23850,23850,26
|
|
20231006,123800,321522250,23900,23900,23950,23900,19
|
|
20231006,123700,321068100,23900,23900,23900,23900,0
|
|
20231006,123600,321068100,23900,23950,23950,23900,274
|
|
20231006,123500,314507750,23950,23950,23950,23950,1
|
|
20231006,123400,314483800,23900,23900,23900,23900,66
|
|
20231006,123300,312906400,23950,23850,23950,23850,128
|
|
20231006,123200,309851450,23800,23800,23850,23800,48
|
|
20231006,123100,308708850,23850,23850,23850,23850,0
|
|
20231006,123000,308708850,23850,23750,23850,23750,10
|
|
20231006,122900,308470450,23800,23800,23800,23800,4
|
|
20231006,122800,308375250,23800,23800,23800,23800,39
|
|
20231006,122700,307447050,23800,23800,23800,23800,70
|
|
20231006,122600,305781050,23800,23800,23850,23800,63
|
|
20231006,122500,304281400,23800,23800,23800,23800,0
|
|
20231006,122400,304281400,23800,23800,23800,23800,129
|
|
20231006,122300,301211200,23800,23800,23800,23800,0
|
|
20231006,122200,301211200,23800,23800,23800,23800,74
|
|
20231006,122100,299450000,23800,23800,23800,23800,24
|
|
20231006,122000,298878800,23700,23750,23750,23700,142
|
|
20231006,121900,295512000,23750,23750,23750,23750,4
|
|
20231006,121800,295417000,23800,23800,23800,23800,57
|
|
20231006,121700,294060400,23800,23800,23800,23800,0
|
|
20231006,121600,294060400,23800,23750,23800,23750,88
|
|
20231006,121500,291966100,23750,23750,23750,23750,0
|
|
20231006,121400,291966100,23750,23750,23800,23750,74
|
|
20231006,121300,290208350,23800,23800,23800,23800,1
|
|
20231006,121200,290184550,23750,23750,23750,23750,42
|
|
20231006,121100,289187050,23750,23750,23750,23750,67
|
|
20231006,121000,287595800,23750,23750,23750,23750,69
|
|
20231006,120900,285957050,23750,23750,23750,23750,4
|
|
20231006,120800,285862050,23750,23750,23750,23750,38
|
|
20231006,120700,284959550,23750,23750,23750,23750,46
|
|
20231006,120600,283867050,23750,23700,23750,23700,23
|
|
20231006,120500,283320900,23750,23700,23750,23700,39
|
|
20231006,120400,282396550,23700,23700,23700,23700,6
|
|
20231006,120300,282254350,23800,23800,23800,23800,67
|
|
20231006,120200,280659750,23850,23800,23850,23800,7
|
|
20231006,120100,280492900,23800,23800,23800,23800,39
|
|
20231006,120000,279564700,23900,23800,23900,23800,82
|
|
20231006,115900,277613000,23750,23800,23800,23750,32
|
|
20231006,115800,276851450,23800,23800,23800,23800,141
|
|
20231006,115700,273495650,23650,23650,23700,23650,299
|
|
20231006,115600,266420000,23650,23650,23650,23650,0
|
|
20231006,115500,266420000,23650,23600,23650,23600,62
|
|
20231006,115400,264956700,23600,23600,23600,23600,0
|
|
20231006,115300,264956700,23600,23700,23700,23600,49
|
|
20231006,115200,263797950,23650,23600,23650,23600,4
|
|
20231006,115100,263703500,23600,23600,23600,23600,72
|
|
20231006,115000,262004300,23600,23600,23600,23600,4
|
|
20231006,114900,261909900,23600,23650,23650,23600,33
|
|
20231006,114800,261129550,23650,23650,23650,23650,3
|
|
20231006,114700,261058600,23650,23750,23750,23650,116
|
|
20231006,114600,258303900,23750,23750,23750,23750,0
|
|
20231006,114500,258303900,23750,23800,23800,23750,59
|
|
20231006,114400,256902500,23700,23700,23700,23700,146
|
|
20231006,114300,253442300,23600,23750,23750,23600,112
|
|
20231006,114200,250792300,23750,23750,23750,23750,23
|
|
20231006,114100,250246050,23700,23700,23700,23700,42
|
|
20231006,114000,249250650,23700,23650,23700,23650,8
|
|
20231006,113900,249061200,23650,23600,23750,23600,74
|
|
20231006,113800,247313200,23650,23650,23650,23650,3
|
|
20231006,113700,247242250,23700,23550,23700,23550,108
|
|
20231006,113600,244691250,23550,23550,23550,23550,0
|
|
20231006,113500,244691250,23550,23550,23650,23550,139
|
|
20231006,113400,241417700,23650,23650,23650,23550,18
|
|
20231006,113300,240992250,23650,23600,23650,23550,110
|
|
20231006,113200,238396250,23600,23600,23600,23600,5
|
|
20231006,113100,238278250,23600,23650,23650,23600,19
|
|
20231006,113000,237829300,23700,23700,23700,23700,0
|
|
20231006,112900,237829300,23700,23650,23750,23600,175
|
|
20231006,112800,233688350,23700,23650,23700,23550,94
|
|
20231006,112700,231471900,23750,23550,23750,23550,763
|
|
20231006,112600,213465550,23600,23600,23600,23550,301
|
|
20231006,112500,206362700,23600,23650,23650,23600,25
|
|
20231006,112400,205771700,23600,23600,23600,23600,85
|
|
20231006,112300,203765700,23550,23600,23600,23550,25
|
|
20231006,112200,203176250,23650,23650,23650,23650,15
|
|
20231006,112100,202821500,23650,23600,23650,23600,96
|
|
20231006,112000,200555400,23650,23650,23650,23650,4
|
|
20231006,111900,200460800,23600,23650,23650,23600,52
|
|
20231006,111800,199231100,23650,23650,23650,23650,3
|
|
20231006,111700,199160150,23650,23650,23650,23650,43
|
|
20231006,111600,198143200,23650,23700,23700,23650,44
|
|
20231006,111500,197102100,23700,23850,23850,23700,29
|
|
20231006,111400,196413350,23750,23750,23750,23750,4
|
|
20231006,111300,196318350,23800,23750,23800,23750,79
|
|
20231006,111200,194440000,23750,23750,23750,23750,3
|
|
20231006,111100,194368750,23750,23950,23950,23750,24
|
|
20231006,111000,193795050,23900,23850,23900,23850,9
|
|
20231006,110900,193580300,23950,23800,23950,23750,167
|
|
20231006,110800,189605500,23850,23850,23850,23850,6
|
|
20231006,110700,189462400,23850,23950,23950,23850,77
|
|
20231006,110600,187625250,23950,24000,24000,23950,329
|
|
20231006,110500,179731650,24000,24000,24050,24000,97
|
|
20231006,110400,177403600,24050,24050,24050,24050,6
|
|
20231006,110300,177259300,24050,24100,24100,24050,107
|
|
20231006,110200,174685500,24200,24150,24200,24150,5
|
|
20231006,110100,174564700,24050,24050,24050,24050,42
|
|
20231006,110000,173554600,24150,24050,24150,24050,51
|
|
20231006,105900,172327950,24100,24100,24100,24100,147
|
|
20231006,105800,168785250,24200,24200,24200,24200,0
|
|
20231006,105700,168785250,24200,24200,24200,24200,0
|
|
20231006,105600,168785250,24200,24200,24200,24200,27
|
|
20231006,105500,168131850,24150,24150,24150,24150,24
|
|
20231006,105400,167552250,24150,24150,24150,24150,17
|
|
20231006,105300,167141700,24150,24150,24150,24150,0
|
|
20231006,105200,167141700,24150,24150,24150,24150,1
|
|
20231006,105100,167117550,24100,24100,24100,24100,11
|
|
20231006,105000,166852450,24100,24100,24100,24100,0
|
|
20231006,104900,166852450,24100,24100,24100,24100,0
|
|
20231006,104800,166852450,24100,24100,24100,24100,13
|
|
20231006,104700,166539150,24150,24150,24150,24150,0
|
|
20231006,104600,166539150,24150,24150,24150,24150,100
|
|
20231006,104500,164124150,24150,24150,24150,24150,1
|
|
20231006,104400,164100000,24050,24050,24050,24050,2
|
|
20231006,104300,164051900,24050,24050,24050,24050,1
|
|
20231006,104200,164027850,24100,24100,24100,24100,4
|
|
20231006,104100,163931450,24150,24150,24150,24150,20
|
|
20231006,104000,163448450,24150,24150,24150,24150,0
|
|
20231006,103900,163448450,24150,24150,24150,24150,0
|
|
20231006,103800,163448450,24150,24150,24150,24150,0
|
|
20231006,103700,163448450,24150,24150,24150,24150,4
|
|
20231006,103600,163351850,24150,24150,24150,24150,0
|
|
20231006,103500,163351850,24150,24100,24150,24100,99
|
|
20231006,103400,160965850,24150,24150,24150,24150,1
|
|
20231006,103300,160941700,24200,24200,24200,24200,189
|
|
20231006,103200,156367900,24150,24150,24150,24150,54
|
|
20231006,103100,155063800,24100,24100,24100,24100,0
|
|
20231006,103000,155063800,24100,24100,24100,24100,2
|
|
20231006,102900,155015600,24100,24100,24100,24100,0
|
|
20231006,102800,155015600,24100,24100,24100,24100,0
|
|
20231006,102700,155015600,24100,24100,24100,24100,1
|
|
20231006,102600,154991500,24150,24100,24150,24100,63
|
|
20231006,102500,153472200,24100,24100,24100,24100,0
|
|
20231006,102400,153472200,24100,24100,24100,24100,0
|
|
20231006,102300,153472200,24100,24100,24100,24100,0
|
|
20231006,102200,153472200,24100,24050,24100,24050,83
|
|
20231006,102100,151474550,24100,24100,24100,24100,0
|
|
20231006,102000,151474550,24100,24100,24100,24100,0
|
|
20231006,101900,151474550,24100,24100,24100,24100,0
|
|
20231006,101800,151474550,24100,24100,24100,24100,10
|
|
20231006,101700,151233550,24100,24100,24100,24100,0
|
|
20231006,101600,151233550,24100,24100,24100,24100,10
|
|
20231006,101500,150992550,24050,24100,24100,24050,127
|
|
20231006,101400,147932900,24150,24150,24150,24150,0
|
|
20231006,101300,147932900,24150,24150,24150,24150,1
|
|
20231006,101200,147908750,24150,24150,24150,24150,21
|
|
20231006,101100,147401600,24150,24150,24150,24100,90
|
|
20231006,101000,145228250,24100,24100,24100,24100,32
|
|
20231006,100900,144457050,24200,24200,24200,24200,1
|
|
20231006,100800,144432850,24200,24200,24200,24200,0
|
|
20231006,100700,144432850,24200,24200,24200,24200,0
|
|
20231006,100600,144432850,24200,24200,24200,24200,23
|
|
20231006,100500,143876250,24150,24150,24150,24150,100
|
|
20231006,100400,141461250,24150,24150,24150,24150,1
|
|
20231006,100300,141437100,24150,24100,24150,24100,22
|
|
20231006,100200,140906300,24100,24100,24100,24100,86
|
|
20231006,100100,138833700,24100,24100,24100,24100,0
|
|
20231006,100000,138833700,24100,24100,24100,24100,10
|
|
20231006,095900,138592700,24100,24100,24100,24100,0
|
|
20231006,095800,138592700,24100,24100,24100,24100,7
|
|
20231006,095700,138424000,24000,24000,24000,24000,9
|
|
20231006,095600,138208000,24000,24050,24050,24000,209
|
|
20231006,095500,133190750,24100,24100,24100,24100,2
|
|
20231006,095400,133142550,24100,24100,24100,24100,2
|
|
20231006,095300,133094350,24100,24050,24100,24050,16
|
|
20231006,095200,132709300,24100,24100,24100,24100,0
|
|
20231006,095100,132709300,24100,23800,24100,23800,103
|
|
20231006,095000,130239500,24050,24050,24050,24050,0
|
|
20231006,094900,130239500,24050,24050,24050,24050,0
|
|
20231006,094800,130239500,24050,24050,24050,24050,0
|
|
20231006,094700,130239500,24050,24050,24050,24050,0
|
|
20231006,094600,130239500,24050,24050,24050,24050,0
|
|
20231006,094500,130239500,24050,23750,24050,23750,271
|
|
20231006,094400,123793650,23750,23800,23800,23650,302
|
|
20231006,094300,116642400,23750,23800,23800,23750,19
|
|
20231006,094200,116190400,23900,23900,23900,23900,1
|
|
20231006,094100,116166500,23850,23900,23900,23850,39
|
|
20231006,094000,115235000,23950,23950,23950,23950,0
|
|
20231006,093900,115235000,23950,23950,23950,23950,0
|
|
20231006,093800,115235000,23950,23950,23950,23950,5
|
|
20231006,093700,115115250,23950,23950,23950,23950,18
|
|
20231006,093600,114684150,23900,23900,23900,23900,0
|
|
20231006,093500,114684150,23900,23900,23900,23900,84
|
|
20231006,093400,112676550,23850,23850,23850,23850,0
|
|
20231006,093300,112676550,23850,23850,23850,23850,46
|
|
20231006,093200,111579450,23900,23900,23900,23800,208
|
|
20231006,093100,106609150,23800,23900,23900,23800,221
|
|
20231006,093000,101335750,23950,23950,23950,23950,177
|
|
20231006,092900,97096600,23950,23950,23950,23950,5
|
|
20231006,092800,96976850,24050,24050,24050,24050,5
|
|
20231006,092700,96856600,24000,24000,24000,24000,22
|
|
20231006,092600,96328600,24050,24050,24050,24050,8
|
|
20231006,092500,96136200,24050,24050,24050,24050,17
|
|
20231006,092400,95727350,24150,24150,24150,24150,1
|
|
20231006,092300,95703200,24150,24150,24150,24150,0
|
|
20231006,092200,95703200,24150,24150,24150,24150,7
|
|
20231006,092100,95534150,24200,24050,24200,24050,45
|
|
20231006,092000,94447450,24150,24200,24200,24150,454
|
|
20231006,091900,83476600,24200,24200,24200,24200,0
|
|
20231006,091800,83476600,24200,24200,24200,24200,1
|
|
20231006,091700,83452400,24150,24100,24150,24100,131
|
|
20231006,091600,80293200,24050,24050,24050,24050,24
|
|
20231006,091500,79716000,24100,24100,24100,24100,31
|
|
20231006,091400,78968900,24050,24050,24050,24050,90
|
|
20231006,091300,76804400,24050,24050,24050,24050,30
|
|
20231006,091200,76082900,24050,24100,24100,24050,243
|
|
20231006,091100,70237150,24150,24100,24150,24100,46
|
|
20231006,091000,69127850,24050,24050,24050,24050,8
|
|
20231006,090900,68935450,24050,24000,24050,24000,31
|
|
20231006,090800,68191400,24050,24150,24150,24050,157
|
|
20231006,090700,64405400,24150,23900,24150,23900,170
|
|
20231006,090600,60314350,23900,23900,23950,23900,152
|
|
20231006,090500,56681400,23900,24100,24100,23900,203
|
|
20231006,090400,51805000,24100,24100,24100,24100,42
|
|
20231006,090300,50792800,24150,23950,24200,23950,223
|
|
20231006,090200,45432200,23900,23900,23950,23900,263
|
|
20231006,090100,39134000,23900,23700,23950,23700,777
|
|
20231006,090000,20615800,23800,23400,23800,23400,881
|