648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194500,930267550,23050,23050,23050,23050,399
|
|
20231010,194400,930267550,23050,23050,23050,23050,0
|
|
20231010,194300,930267550,23050,23050,23050,23050,0
|
|
20231010,194200,930267550,23050,23050,23050,23050,0
|
|
20231010,194100,930267550,23050,23050,23050,23050,0
|
|
20231010,194000,930267550,23050,23050,23050,23050,0
|
|
20231010,193900,930267550,23050,23050,23050,23050,0
|
|
20231010,193800,930267550,23050,23050,23050,23050,0
|
|
20231010,193700,930267550,23050,23050,23050,23050,0
|
|
20231010,193600,930267550,23050,23050,23050,23050,0
|
|
20231010,193500,930267550,23050,23050,23050,23050,0
|
|
20231010,193400,930267550,23050,23050,23050,23050,0
|
|
20231010,193300,930267550,23050,23050,23050,23050,0
|
|
20231010,193200,930267550,23050,23050,23050,23050,0
|
|
20231010,193100,930267550,23050,23050,23050,23050,0
|
|
20231010,193000,930267550,23050,23050,23050,23050,0
|
|
20231010,192900,930267550,23050,23050,23050,23050,0
|
|
20231010,192800,930267550,23050,23050,23050,23050,0
|
|
20231010,192700,930267550,23050,23050,23050,23050,0
|
|
20231010,192600,930267550,23050,23050,23050,23050,0
|
|
20231010,192500,930267550,23050,23050,23050,23050,0
|
|
20231010,192400,930267550,23050,23050,23050,23050,0
|
|
20231010,192300,930267550,23050,23050,23050,23050,0
|
|
20231010,192200,930267550,23050,23050,23050,23050,0
|
|
20231010,192100,930267550,23050,23050,23050,23050,0
|
|
20231010,192000,930267550,23050,23050,23050,23050,0
|
|
20231010,191900,930267550,23050,23050,23050,23050,0
|
|
20231010,191800,930267550,23050,23050,23050,23050,0
|
|
20231010,191700,930267550,23050,23050,23050,23050,0
|
|
20231010,191600,930267550,23050,23050,23050,23050,0
|
|
20231010,191500,930267550,23050,23050,23050,23050,399
|
|
20231010,191400,930267550,23050,23050,23050,23050,0
|
|
20231010,191300,930267550,23050,23050,23050,23050,0
|
|
20231010,191200,930267550,23050,23050,23050,23050,0
|
|
20231010,191100,930267550,23050,23050,23050,23050,0
|
|
20231010,191000,930267550,23050,23050,23050,23050,0
|
|
20231010,190900,930267550,23050,23050,23050,23050,0
|
|
20231010,190800,930267550,23050,23050,23050,23050,0
|
|
20231010,190700,930267550,23050,23050,23050,23050,0
|
|
20231010,190600,930267550,23050,23050,23050,23050,0
|
|
20231010,190500,930267550,23050,23050,23050,23050,0
|
|
20231010,190400,930267550,23050,23050,23050,23050,0
|
|
20231010,190300,930267550,23050,23050,23050,23050,0
|
|
20231010,190200,930267550,23050,23050,23050,23050,0
|
|
20231010,190100,930267550,23050,23050,23050,23050,0
|
|
20231010,190000,930267550,23050,23050,23050,23050,0
|
|
20231010,185900,930267550,23050,23050,23050,23050,0
|
|
20231010,185800,930267550,23050,23050,23050,23050,0
|
|
20231010,185700,930267550,23050,23050,23050,23050,0
|
|
20231010,185600,930267550,23050,23050,23050,23050,0
|
|
20231010,185500,930267550,23050,23050,23050,23050,0
|
|
20231010,185400,930267550,23050,23050,23050,23050,0
|
|
20231010,185300,930267550,23050,23050,23050,23050,0
|
|
20231010,185200,930267550,23050,23050,23050,23050,0
|
|
20231010,185100,930267550,23050,23050,23050,23050,0
|
|
20231010,185000,930267550,23050,23050,23050,23050,0
|
|
20231010,184900,930267550,23050,23050,23050,23050,0
|
|
20231010,184800,930267550,23050,23050,23050,23050,0
|
|
20231010,184700,930267550,23050,23050,23050,23050,0
|
|
20231010,184600,930267550,23050,23050,23050,23050,0
|
|
20231010,184500,930267550,23050,23050,23050,23050,399
|
|
20231010,184400,930267550,23050,23050,23050,23050,0
|
|
20231010,184300,930267550,23050,23050,23050,23050,0
|
|
20231010,184200,930267550,23050,23050,23050,23050,0
|
|
20231010,184100,930267550,23050,23050,23050,23050,0
|
|
20231010,184000,930267550,23050,23050,23050,23050,0
|
|
20231010,183900,930267550,23050,23050,23050,23050,0
|
|
20231010,183800,930267550,23050,23050,23050,23050,0
|
|
20231010,183700,930267550,23050,23050,23050,23050,0
|
|
20231010,183600,930267550,23050,23050,23050,23050,0
|
|
20231010,183500,930267550,23050,23050,23050,23050,0
|
|
20231010,183400,930267550,23050,23050,23050,23050,0
|
|
20231010,183300,930267550,23050,23050,23050,23050,0
|
|
20231010,183200,930267550,23050,23050,23050,23050,0
|
|
20231010,183100,930267550,23050,23050,23050,23050,0
|
|
20231010,183000,930267550,23050,23050,23050,23050,0
|
|
20231010,182900,930267550,23050,23050,23050,23050,0
|
|
20231010,182800,930267550,23050,23050,23050,23050,0
|
|
20231010,182700,930267550,23050,23050,23050,23050,0
|
|
20231010,182600,930267550,23050,23050,23050,23050,0
|
|
20231010,182500,930267550,23050,23050,23050,23050,0
|
|
20231010,182400,930267550,23050,23050,23050,23050,0
|
|
20231010,182300,930267550,23050,23050,23050,23050,0
|
|
20231010,182200,930267550,23050,23050,23050,23050,0
|
|
20231010,182100,930267550,23050,23050,23050,23050,0
|
|
20231010,182000,930267550,23050,23050,23050,23050,0
|
|
20231010,181900,930267550,23050,23050,23050,23050,0
|
|
20231010,181800,930267550,23050,23050,23050,23050,0
|
|
20231010,181700,930267550,23050,23050,23050,23050,0
|
|
20231010,181600,930267550,23050,23050,23050,23050,0
|
|
20231010,181500,930267550,23050,23050,23050,23050,399
|
|
20231010,181400,930267550,23050,23050,23050,23050,0
|
|
20231010,181300,930267550,23050,23050,23050,23050,0
|
|
20231010,181200,930267550,23050,23050,23050,23050,0
|
|
20231010,181100,930267550,23050,23050,23050,23050,0
|
|
20231010,181000,930267550,23050,23050,23050,23050,0
|
|
20231010,180900,930267550,23050,23050,23050,23050,0
|
|
20231010,180800,930267550,23050,23050,23050,23050,0
|
|
20231010,180700,930267550,23050,23050,23050,23050,0
|
|
20231010,180600,930267550,23050,23050,23050,23050,0
|
|
20231010,180500,930267550,23050,23050,23050,23050,0
|
|
20231010,180400,930267550,23050,23050,23050,23050,0
|
|
20231010,180300,930267550,23050,23050,23050,23050,0
|
|
20231010,180200,930267550,23050,23050,23050,23050,0
|
|
20231010,180100,930267550,23050,23050,23050,23050,0
|
|
20231010,180000,930267550,23050,23050,23050,23050,0
|
|
20231010,175900,930267550,23050,23050,23050,23050,0
|
|
20231010,175800,930267550,23050,23050,23050,23050,0
|
|
20231010,175700,930267550,23050,23050,23050,23050,0
|
|
20231010,175600,930267550,23050,23050,23050,23050,0
|
|
20231010,175500,930267550,23050,23050,23050,23050,0
|
|
20231010,175400,930267550,23050,23050,23050,23050,0
|
|
20231010,175300,930267550,23050,23050,23050,23050,0
|
|
20231010,175200,930267550,23050,23050,23050,23050,0
|
|
20231010,175100,930267550,23050,23050,23050,23050,0
|
|
20231010,175000,930267550,23050,23050,23050,23050,0
|
|
20231010,174900,930267550,23050,23050,23050,23050,0
|
|
20231010,174800,930267550,23050,23050,23050,23050,0
|
|
20231010,174700,930267550,23050,23050,23050,23050,0
|
|
20231010,174600,930267550,23050,23050,23050,23050,0
|
|
20231010,174500,930267550,23050,23050,23050,23050,399
|
|
20231010,174400,930267550,23050,23050,23050,23050,0
|
|
20231010,174300,930267550,23050,23050,23050,23050,0
|
|
20231010,174200,930267550,23050,23050,23050,23050,0
|
|
20231010,174100,930267550,23050,23050,23050,23050,0
|
|
20231010,174000,930267550,23050,23050,23050,23050,0
|
|
20231010,173900,930267550,23050,23050,23050,23050,0
|
|
20231010,173800,930267550,23050,23050,23050,23050,0
|
|
20231010,173700,930267550,23050,23050,23050,23050,0
|
|
20231010,173600,930267550,23050,23050,23050,23050,0
|
|
20231010,173500,930267550,23050,23050,23050,23050,0
|
|
20231010,173400,930267550,23050,23050,23050,23050,0
|
|
20231010,173300,930267550,23050,23050,23050,23050,0
|
|
20231010,173200,930267550,23050,23050,23050,23050,0
|
|
20231010,173100,930267550,23050,23050,23050,23050,0
|
|
20231010,173000,930267550,23050,23050,23050,23050,0
|
|
20231010,172900,930267550,23050,23050,23050,23050,0
|
|
20231010,172800,930267550,23050,23050,23050,23050,0
|
|
20231010,172700,930267550,23050,23050,23050,23050,0
|
|
20231010,172600,930267550,23050,23050,23050,23050,0
|
|
20231010,172500,930267550,23050,23050,23050,23050,0
|
|
20231010,172400,930267550,23050,23050,23050,23050,0
|
|
20231010,172300,930267550,23050,23050,23050,23050,0
|
|
20231010,172200,930267550,23050,23050,23050,23050,0
|
|
20231010,172100,930267550,23050,23050,23050,23050,0
|
|
20231010,172000,930267550,23050,23050,23050,23050,0
|
|
20231010,171900,930267550,23050,23050,23050,23050,0
|
|
20231010,171800,930267550,23050,23050,23050,23050,0
|
|
20231010,171700,930267550,23050,23050,23050,23050,0
|
|
20231010,171600,930267550,23050,23050,23050,23050,0
|
|
20231010,171500,930267550,23050,23050,23050,23050,399
|
|
20231010,171400,930267550,23050,23050,23050,23050,0
|
|
20231010,171300,930267550,23050,23050,23050,23050,0
|
|
20231010,171200,930267550,23050,23050,23050,23050,0
|
|
20231010,171100,930267550,23050,23050,23050,23050,0
|
|
20231010,171000,930267550,23050,23050,23050,23050,0
|
|
20231010,170900,930267550,23050,23050,23050,23050,0
|
|
20231010,170800,930267550,23050,23050,23050,23050,0
|
|
20231010,170700,930267550,23050,23050,23050,23050,0
|
|
20231010,170600,930267550,23050,23050,23050,23050,0
|
|
20231010,170500,930267550,23050,23050,23050,23050,0
|
|
20231010,170400,930267550,23050,23050,23050,23050,0
|
|
20231010,170300,930267550,23050,23050,23050,23050,0
|
|
20231010,170200,930267550,23050,23050,23050,23050,0
|
|
20231010,170100,930267550,23050,23050,23050,23050,0
|
|
20231010,170000,930267550,23050,23050,23050,23050,0
|
|
20231010,165900,930267550,23050,23050,23050,23050,0
|
|
20231010,165800,930267550,23050,23050,23050,23050,0
|
|
20231010,165700,930267550,23050,23050,23050,23050,0
|
|
20231010,165600,930267550,23050,23050,23050,23050,0
|
|
20231010,165500,930267550,23050,23050,23050,23050,0
|
|
20231010,165400,930267550,23050,23050,23050,23050,0
|
|
20231010,165300,930267550,23050,23050,23050,23050,0
|
|
20231010,165200,930267550,23050,23050,23050,23050,0
|
|
20231010,165100,930267550,23050,23050,23050,23050,0
|
|
20231010,165000,930267550,23050,23050,23050,23050,0
|
|
20231010,164900,930267550,23050,23050,23050,23050,0
|
|
20231010,164800,930267550,23050,23050,23050,23050,0
|
|
20231010,164700,930267550,23050,23050,23050,23050,0
|
|
20231010,164600,930267550,23050,23050,23050,23050,0
|
|
20231010,164500,930267550,23050,23050,23050,23050,399
|
|
20231010,164400,930267550,23050,23050,23050,23050,0
|
|
20231010,164300,930267550,23050,23050,23050,23050,0
|
|
20231010,164200,930267550,23050,23050,23050,23050,0
|
|
20231010,164100,930267550,23050,23050,23050,23050,0
|
|
20231010,164000,930267550,23050,23050,23050,23050,0
|
|
20231010,163900,930267550,23050,23050,23050,23050,0
|
|
20231010,163800,930267550,23050,23050,23050,23050,0
|
|
20231010,163700,930267550,23050,23050,23050,23050,0
|
|
20231010,163600,930267550,23050,23050,23050,23050,0
|
|
20231010,163500,930267550,23050,23050,23050,23050,0
|
|
20231010,163400,930267550,23050,23050,23050,23050,0
|
|
20231010,163300,930267550,23050,23050,23050,23050,0
|
|
20231010,163200,930267550,23050,23050,23050,23050,0
|
|
20231010,163100,930267550,23050,23050,23050,23050,0
|
|
20231010,163000,930267550,23050,23050,23050,23050,0
|
|
20231010,162900,930267550,23050,23050,23050,23050,0
|
|
20231010,162800,930267550,23050,23050,23050,23050,0
|
|
20231010,162700,930267550,23050,23050,23050,23050,0
|
|
20231010,162600,930267550,23050,23050,23050,23050,0
|
|
20231010,162500,930267550,23050,23050,23050,23050,0
|
|
20231010,162400,930267550,23050,23050,23050,23050,0
|
|
20231010,162300,930267550,23050,23050,23050,23050,0
|
|
20231010,162200,930267550,23050,23050,23050,23050,0
|
|
20231010,162100,930267550,23050,23050,23050,23050,0
|
|
20231010,162000,930267550,23050,23050,23050,23050,0
|
|
20231010,161900,930267550,23050,23050,23050,23050,0
|
|
20231010,161800,930267550,23050,23050,23050,23050,0
|
|
20231010,161700,930267550,23050,23050,23050,23050,0
|
|
20231010,161600,930267550,23050,23050,23050,23050,0
|
|
20231010,161500,930267550,23050,23050,23050,23050,399
|
|
20231010,161400,930267550,23050,23050,23050,23050,0
|
|
20231010,161300,930267550,23050,23050,23050,23050,0
|
|
20231010,161200,930267550,23050,23050,23050,23050,0
|
|
20231010,161100,930267550,23050,23050,23050,23050,0
|
|
20231010,161000,930267550,23050,23050,23050,23050,0
|
|
20231010,160900,930267550,23050,23050,23050,23050,0
|
|
20231010,160800,930267550,23050,23050,23050,23050,0
|
|
20231010,160700,930267550,23050,23050,23050,23050,0
|
|
20231010,160600,930267550,23050,23050,23050,23050,0
|
|
20231010,160500,930267550,23050,23050,23050,23050,0
|
|
20231010,160400,930267550,23050,23050,23050,23050,0
|
|
20231010,160300,930267550,23050,23050,23050,23050,0
|
|
20231010,160200,930267550,23050,23050,23050,23050,0
|
|
20231010,160100,930267550,23050,23050,23050,23050,0
|
|
20231010,160000,930267550,23050,23050,23050,23050,0
|
|
20231010,155900,930267550,23050,23050,23050,23050,0
|
|
20231010,155800,930267550,23050,23050,23050,23050,0
|
|
20231010,155700,930267550,23050,23050,23050,23050,0
|
|
20231010,155600,930267550,23050,23050,23050,23050,0
|
|
20231010,155500,930267550,23050,23050,23050,23050,0
|
|
20231010,155400,930267550,23050,23050,23050,23050,0
|
|
20231010,155300,930267550,23050,23050,23050,23050,0
|
|
20231010,155200,930267550,23050,23050,23050,23050,0
|
|
20231010,155100,930267550,23050,23050,23050,23050,0
|
|
20231010,155000,930267550,23050,23050,23050,23050,0
|
|
20231010,154900,930267550,23050,23050,23050,23050,0
|
|
20231010,154800,930267550,23050,23050,23050,23050,0
|
|
20231010,154700,930267550,23050,23050,23050,23050,0
|
|
20231010,154600,930267550,23050,23050,23050,23050,0
|
|
20231010,154500,930267550,23050,23050,23050,23050,399
|
|
20231010,154400,930267550,23050,23050,23050,23050,0
|
|
20231010,154300,930267550,23050,23050,23050,23050,0
|
|
20231010,154200,930267550,23050,23050,23050,23050,0
|
|
20231010,154100,930267550,23050,23050,23050,23050,0
|
|
20231010,154000,930267550,23050,23050,23050,23050,0
|
|
20231010,153900,930267550,23050,23050,23050,23050,0
|
|
20231010,153800,930267550,23050,23050,23050,23050,0
|
|
20231010,153700,930267550,23050,23050,23050,23050,0
|
|
20231010,153600,930267550,23050,23050,23050,23050,0
|
|
20231010,153500,930267550,23050,23050,23050,23050,0
|
|
20231010,153400,930267550,23050,23050,23050,23050,0
|
|
20231010,153300,930267550,23050,23050,23050,23050,0
|
|
20231010,153200,930267550,23050,23050,23050,23050,0
|
|
20231010,153100,930267550,23050,23050,23050,23050,0
|
|
20231010,153000,930267550,23050,23050,23050,23050,399
|
|
20231010,152900,921070600,23300,23300,23300,23300,0
|
|
20231010,152800,921070600,23300,23300,23300,23300,0
|
|
20231010,152700,921070600,23300,23300,23300,23300,0
|
|
20231010,152600,921070600,23300,23300,23300,23300,0
|
|
20231010,152500,921070600,23300,23300,23300,23300,0
|
|
20231010,152400,921070600,23300,23300,23300,23300,0
|
|
20231010,152300,921070600,23300,23300,23300,23300,0
|
|
20231010,152200,921070600,23300,23300,23300,23300,0
|
|
20231010,152100,921070600,23300,23300,23300,23300,0
|
|
20231010,152000,921070600,23300,23300,23300,23300,0
|
|
20231010,151900,921070600,23300,23250,23300,23250,2
|
|
20231010,151800,921024050,23250,23250,23250,23250,50
|
|
20231010,151700,919861550,23250,23350,23400,23250,240
|
|
20231010,151600,914275000,23350,23300,23350,23300,54
|
|
20231010,151500,913014300,23350,23400,23400,23350,174
|
|
20231010,151400,908949050,23400,23400,23400,23400,66
|
|
20231010,151300,907404650,23400,23350,23400,23350,54
|
|
20231010,151200,906142800,23300,23450,23450,23300,300
|
|
20231010,151100,899134250,23450,23400,23450,23400,51
|
|
20231010,151000,897939500,23400,23350,23400,23300,237
|
|
20231010,150900,892404400,23350,23350,23350,23350,18
|
|
20231010,150800,891984100,23350,23400,23400,23350,59
|
|
20231010,150700,890605850,23400,23350,23400,23300,126
|
|
20231010,150600,887660400,23400,23400,23400,23400,37
|
|
20231010,150500,886794600,23400,23400,23400,23400,60
|
|
20231010,150400,885390600,23400,23400,23400,23350,107
|
|
20231010,150300,882887300,23500,23250,23500,23250,333
|
|
20231010,150200,875113000,23250,23200,23250,23150,663
|
|
20231010,150100,859755050,23200,23350,23350,23000,2541
|
|
20231010,150000,801040200,23300,23250,23350,23250,72
|
|
20231010,145900,799362650,23250,23400,23400,23250,93
|
|
20231010,145800,797193700,23400,23350,23400,23350,37
|
|
20231010,145700,796328450,23300,23450,23450,23300,154
|
|
20231010,145600,792732600,23450,23300,23450,23300,65
|
|
20231010,145500,791216300,23250,23250,23300,23250,53
|
|
20231010,145400,789983200,23300,23300,23350,23100,1053
|
|
20231010,145300,765567850,23300,23350,23350,23300,155
|
|
20231010,145200,761950400,23350,23400,23400,23350,26
|
|
20231010,145100,761342100,23300,23350,23400,23300,105
|
|
20231010,145000,758890100,23350,23300,23350,23300,28
|
|
20231010,144900,758236350,23300,23400,23450,23300,114
|
|
20231010,144800,755570750,23450,23350,23450,23350,87
|
|
20231010,144700,753534250,23400,23400,23400,23350,57
|
|
20231010,144600,752200550,23450,23500,23500,23450,86
|
|
20231010,144500,750180350,23550,23550,23550,23550,70
|
|
20231010,144400,748531850,23400,23450,23450,23400,37
|
|
20231010,144300,747664700,23550,23450,23550,23450,596
|
|
20231010,144200,733637100,23450,23350,23450,23300,171
|
|
20231010,144100,729639350,23400,23350,23400,23350,49
|
|
20231010,144000,728494250,23350,23500,23500,23300,674
|
|
20231010,143900,712720850,23500,23500,23500,23500,46
|
|
20231010,143800,711639850,23500,23400,23500,23400,186
|
|
20231010,143700,707281900,23400,23500,23500,23400,366
|
|
20231010,143600,698711800,23550,23550,23550,23400,412
|
|
20231010,143500,689067850,23400,23300,23450,23300,2154
|
|
20231010,143400,638835700,23300,23200,23300,23200,187
|
|
20231010,143300,634488250,23200,23300,23300,23200,94
|
|
20231010,143200,632303650,23300,23250,23300,23200,295
|
|
20231010,143100,625444150,23300,23250,23300,23250,261
|
|
20231010,143000,619372050,23200,23200,23200,23200,83
|
|
20231010,142900,617446450,23200,23250,23250,23200,22
|
|
20231010,142800,616935100,23250,23250,23250,23150,181
|
|
20231010,142700,612737000,23250,23150,23250,23150,52
|
|
20231010,142600,611529400,23200,23200,23200,23200,29
|
|
20231010,142500,610856600,23250,23250,23250,23150,180
|
|
20231010,142400,606679150,23300,23200,23300,23200,89
|
|
20231010,142300,604610250,23200,23200,23200,23200,41
|
|
20231010,142200,603659050,23200,23250,23250,23200,102
|
|
20231010,142100,601290750,23250,23200,23250,23200,16
|
|
20231010,142000,600918800,23200,23250,23250,23200,57
|
|
20231010,141900,599595750,23250,23250,23250,23250,19
|
|
20231010,141800,599154000,23200,23200,23200,23150,57
|
|
20231010,141700,597833300,23200,23200,23200,23200,24
|
|
20231010,141600,597276500,23150,23250,23250,23150,34
|
|
20231010,141500,596487300,23250,23250,23250,23250,221
|
|
20231010,141400,591349050,23250,23200,23250,23100,399
|
|
20231010,141300,582097100,23300,23400,23400,23250,111
|
|
20231010,141200,579513150,23250,23300,23300,23250,56
|
|
20231010,141100,578210000,23300,23300,23400,23300,29
|
|
20231010,141000,577532300,23300,23350,23350,23300,190
|
|
20231010,140900,573102750,23350,23350,23400,23350,24
|
|
20231010,140800,572541400,23350,23350,23450,23350,51
|
|
20231010,140700,571348550,23350,23400,23400,23350,67
|
|
20231010,140600,569780950,23400,23450,23450,23400,397
|
|
20231010,140500,560490150,23450,23450,23450,23450,23
|
|
20231010,140400,559950800,23450,23450,23450,23450,27
|
|
20231010,140300,559317650,23450,23450,23450,23400,23
|
|
20231010,140200,558778500,23450,23450,23450,23450,16
|
|
20231010,140100,558403300,23450,23450,23450,23400,7
|
|
20231010,140000,558239250,23450,23450,23450,23450,32
|
|
20231010,135900,557488850,23500,23450,23500,23450,37
|
|
20231010,135800,556619400,23450,23500,23500,23450,36
|
|
20231010,135700,555773650,23450,23450,23450,23450,1
|
|
20231010,135600,555750200,23450,23600,23600,23450,292
|
|
20231010,135500,548873650,23600,23600,23600,23600,3
|
|
20231010,135400,548802850,23600,23650,23650,23550,169
|
|
20231010,135300,544817900,23600,23500,23600,23500,19
|
|
20231010,135200,544370200,23500,23500,23500,23450,54
|
|
20231010,135100,543103050,23550,23450,23550,23450,23
|
|
20231010,135000,542561700,23450,23500,23550,23450,75
|
|
20231010,134900,540799750,23450,23500,23500,23450,22
|
|
20231010,134800,540282850,23500,23450,23550,23450,36
|
|
20231010,134700,539436500,23450,23450,23450,23450,8
|
|
20231010,134600,539248900,23450,23450,23550,23450,28
|
|
20231010,134500,538592150,23400,23450,23450,23400,27
|
|
20231010,134400,537959200,23450,23450,23450,23450,20
|
|
20231010,134300,537490200,23450,23400,23450,23400,24
|
|
20231010,134200,536927650,23450,23450,23500,23450,42
|
|
20231010,134100,535941650,23500,23500,23500,23450,25
|
|
20231010,134000,535354350,23500,23500,23550,23500,21
|
|
20231010,133900,534860800,23450,23500,23500,23450,13
|
|
20231010,133800,534555550,23500,23500,23500,23500,25
|
|
20231010,133700,533968050,23450,23400,23450,23400,35
|
|
20231010,133600,533147500,23450,23500,23500,23450,10
|
|
20231010,133500,532912750,23500,23450,23500,23450,43
|
|
20231010,133400,531904350,23450,23450,23450,23450,24
|
|
20231010,133300,531341550,23450,23450,23450,23450,26
|
|
20231010,133200,530731850,23450,23500,23500,23450,5
|
|
20231010,133100,530614550,23500,23550,23550,23500,55
|
|
20231010,133000,529321000,23550,23400,23550,23400,106
|
|
20231010,132900,526835450,23400,23300,23400,23300,42
|
|
20231010,132800,525855950,23350,23350,23350,23350,7
|
|
20231010,132700,525692500,23350,23350,23350,23300,123
|
|
20231010,132600,522821050,23400,23400,23400,23350,36
|
|
20231010,132500,521980250,23400,23450,23450,23400,201
|
|
20231010,132400,517276550,23500,23400,23600,23400,355
|
|
20231010,132300,508923200,23500,23400,23500,23400,53
|
|
20231010,132200,507681000,23450,23450,23450,23450,5
|
|
20231010,132100,507563750,23450,23450,23450,23450,179
|
|
20231010,132000,503366200,23500,23550,23550,23500,88
|
|
20231010,131900,501298000,23550,23500,23550,23500,41
|
|
20231010,131800,500334300,23500,23550,23550,23500,48
|
|
20231010,131700,499205350,23550,23550,23550,23500,47
|
|
20231010,131600,498098700,23550,23500,23550,23500,67
|
|
20231010,131500,496520950,23450,23550,23550,23450,50
|
|
20231010,131400,495345300,23550,23550,23550,23550,1
|
|
20231010,131300,495321750,23550,23550,23550,23500,225
|
|
20231010,131200,490023650,23550,23550,23550,23550,21
|
|
20231010,131100,489529100,23600,23600,23600,23600,19
|
|
20231010,131000,489080700,23550,23600,23600,23550,21
|
|
20231010,130900,488585150,23500,23650,23650,23500,31
|
|
20231010,130800,487852150,23450,23450,23450,23450,0
|
|
20231010,130700,487852150,23450,23600,23600,23450,790
|
|
20231010,130600,469278450,23700,23650,23700,23600,126
|
|
20231010,130500,466301850,23650,23700,23700,23650,39
|
|
20231010,130400,465378550,23700,23700,23700,23700,2
|
|
20231010,130300,465331150,23700,23650,23700,23650,38
|
|
20231010,130200,464432300,23650,23650,23700,23600,162
|
|
20231010,130100,460605550,23600,23600,23600,23600,0
|
|
20231010,130000,460605550,23600,23600,23600,23600,163
|
|
20231010,125900,456758750,23650,23700,23700,23650,84
|
|
20231010,125800,454770000,23700,23650,23700,23650,119
|
|
20231010,125700,451954700,23700,23700,23700,23700,95
|
|
20231010,125600,449703200,23750,23750,23750,23750,37
|
|
20231010,125500,448824450,23700,23750,23750,23700,157
|
|
20231010,125400,445102600,23750,23750,23750,23750,0
|
|
20231010,125300,445102600,23750,23800,23800,23750,57
|
|
20231010,125200,443746350,23800,23850,23850,23800,73
|
|
20231010,125100,442006800,23700,23700,23700,23700,0
|
|
20231010,125000,442006800,23700,23800,23800,23700,102
|
|
20231010,124900,439585200,23900,23850,23900,23850,142
|
|
20231010,124800,436197500,23800,23800,23850,23800,60
|
|
20231010,124700,434768650,23900,23900,23900,23900,0
|
|
20231010,124600,434768650,23900,23900,23900,23900,20
|
|
20231010,124500,434290650,23850,23950,24000,23850,497
|
|
20231010,124400,422379450,24050,23850,24050,23800,422
|
|
20231010,124300,412303950,23750,23750,23750,23750,86
|
|
20231010,124200,410261450,23800,23950,23950,23800,96
|
|
20231010,124100,407971350,23850,23850,23850,23850,16
|
|
20231010,124000,407589750,23850,23850,23850,23850,0
|
|
20231010,123900,407589750,23850,24000,24000,23850,55
|
|
20231010,123800,406273300,24000,23850,24000,23850,830
|
|
20231010,123700,386414750,23800,23800,23800,23800,1
|
|
20231010,123600,386390950,23850,23850,23850,23850,19
|
|
20231010,123500,385937800,23800,23850,23850,23800,21
|
|
20231010,123400,385437000,23800,23800,23800,23800,20
|
|
20231010,123300,384961000,23800,23800,23800,23800,23
|
|
20231010,123200,384413600,23850,23800,23850,23800,21
|
|
20231010,123100,383912850,23800,23850,23850,23800,41
|
|
20231010,123000,382935900,23850,23850,23850,23850,0
|
|
20231010,122900,382935900,23850,23850,23850,23850,19
|
|
20231010,122800,382482750,23850,23900,23900,23850,182
|
|
20231010,122700,378141050,23850,23850,23850,23850,6
|
|
20231010,122600,377997950,23850,23850,23850,23850,19
|
|
20231010,122500,377544800,23850,23850,23850,23850,59
|
|
20231010,122400,376137650,23850,23850,23850,23850,22
|
|
20231010,122300,375612950,23800,23850,23850,23800,199
|
|
20231010,122200,370875300,23850,23950,23950,23850,127
|
|
20231010,122100,367843750,23950,23950,23950,23950,1
|
|
20231010,122000,367819800,23950,23950,23950,23950,42
|
|
20231010,121900,366813900,23900,23900,23900,23900,50
|
|
20231010,121800,365618900,23900,23900,23900,23900,21
|
|
20231010,121700,365117000,23900,23950,23950,23900,53
|
|
20231010,121600,363849400,23900,23950,23950,23900,110
|
|
20231010,121500,361219650,24050,24050,24050,24050,20
|
|
20231010,121400,360738650,24000,24000,24000,24000,0
|
|
20231010,121300,360738650,24000,24000,24100,23950,330
|
|
20231010,121200,352802650,24100,24050,24100,24000,277
|
|
20231010,121100,346131750,24000,24000,24100,24000,363
|
|
20231010,121000,337401050,23950,23950,23950,23950,18
|
|
20231010,120900,336969950,23950,23950,23950,23950,23
|
|
20231010,120800,336419100,24000,24000,24000,24000,30
|
|
20231010,120700,335699100,23950,23950,23950,23950,37
|
|
20231010,120600,334812950,24000,24000,24000,24000,0
|
|
20231010,120500,334812950,24000,24000,24000,24000,0
|
|
20231010,120400,334812950,24000,23950,24000,23950,40
|
|
20231010,120300,333853900,23950,23950,23950,23950,0
|
|
20231010,120200,333853900,23950,23900,23950,23900,125
|
|
20231010,120100,330865400,24000,24000,24000,24000,20
|
|
20231010,120000,330385400,23950,24050,24050,23950,51
|
|
20231010,115900,329162950,23950,23950,23950,23950,9
|
|
20231010,115800,328947400,23900,24000,24000,23900,170
|
|
20231010,115700,324875300,24050,24050,24050,24050,45
|
|
20231010,115600,323793050,24050,24050,24050,24050,0
|
|
20231010,115500,323793050,24050,24050,24050,24050,21
|
|
20231010,115400,323288000,24050,24100,24100,24050,38
|
|
20231010,115300,322373100,24050,24050,24050,24050,0
|
|
20231010,115200,322373100,24050,24050,24050,24050,106
|
|
20231010,115100,319823800,24050,24100,24100,24050,39
|
|
20231010,115000,318884850,24050,24050,24050,24050,1
|
|
20231010,114900,318860800,24050,24100,24100,24050,5
|
|
20231010,114800,318740500,24100,24100,24100,24100,49
|
|
20231010,114700,317559600,24100,24100,24100,24100,20
|
|
20231010,114600,317077600,24100,24100,24100,24100,0
|
|
20231010,114500,317077600,24100,24100,24100,24050,225
|
|
20231010,114400,311665250,24100,24100,24100,24100,38
|
|
20231010,114300,310749450,24100,24100,24100,24100,0
|
|
20231010,114200,310749450,24100,24100,24100,24100,0
|
|
20231010,114100,310749450,24100,24100,24100,24100,42
|
|
20231010,114000,309737250,24100,24050,24100,24050,50
|
|
20231010,113900,308533750,24100,24100,24100,24100,0
|
|
20231010,113800,308533750,24100,24100,24100,24100,19
|
|
20231010,113700,308075850,24100,24100,24100,24100,68
|
|
20231010,113600,306437050,24100,24100,24100,24100,0
|
|
20231010,113500,306437050,24100,24100,24100,24100,19
|
|
20231010,113400,305979150,24100,24100,24100,24100,21
|
|
20231010,113300,305473050,24100,24050,24100,24050,46
|
|
20231010,113200,304365700,24000,24000,24000,24000,0
|
|
20231010,113100,304365700,24000,24000,24000,24000,10
|
|
20231010,113000,304125700,24050,24050,24050,24050,39
|
|
20231010,112900,303187750,24050,24000,24050,24000,19
|
|
20231010,112800,302731700,24000,24000,24000,24000,47
|
|
20231010,112700,301603700,24050,24050,24050,24050,266
|
|
20231010,112600,295206400,24050,24050,24050,24050,50
|
|
20231010,112500,294003900,24000,24100,24100,24000,459
|
|
20231010,112400,282964450,24150,24150,24150,24150,0
|
|
20231010,112300,282964450,24150,24250,24250,24150,184
|
|
20231010,112200,278518000,24200,24250,24250,24200,257
|
|
20231010,112100,272297650,24250,24250,24250,24250,0
|
|
20231010,112000,272297650,24250,24300,24300,24250,48
|
|
20231010,111900,271131450,24250,24250,24250,24250,14
|
|
20231010,111800,270791950,24250,24250,24250,24250,19
|
|
20231010,111700,270331200,24300,24300,24300,24300,0
|
|
20231010,111600,270331200,24300,24250,24300,24250,22
|
|
20231010,111500,269796700,24250,24250,24250,24250,19
|
|
20231010,111400,269335950,24250,24250,24250,24250,205
|
|
20231010,111300,264364700,24300,24250,24300,24250,45
|
|
20231010,111200,263272450,24250,24250,24250,24250,37
|
|
20231010,111100,262375200,24250,24250,24250,24250,0
|
|
20231010,111000,262375200,24250,24250,24250,24250,103
|
|
20231010,110900,259877450,24250,24250,24250,24250,36
|
|
20231010,110800,259004450,24200,24250,24250,24200,84
|
|
20231010,110700,256968800,24300,24300,24300,24300,0
|
|
20231010,110600,256968800,24300,24300,24300,24250,174
|
|
20231010,110500,252742600,24250,24250,24250,24250,105
|
|
20231010,110400,250196350,24250,24250,24250,24250,73
|
|
20231010,110300,248426100,24250,24300,24300,24250,50
|
|
20231010,110200,247212700,24250,24250,24300,24250,36
|
|
20231010,110100,246338750,24250,24250,24250,24250,117
|
|
20231010,110000,243501500,24200,24150,24200,24150,43
|
|
20231010,105900,242461800,24150,24150,24150,24150,39
|
|
20231010,105800,241519950,24150,24150,24150,24150,83
|
|
20231010,105700,239515500,24150,24150,24150,24150,5
|
|
20231010,105600,239394750,24150,24200,24200,24150,35
|
|
20231010,105500,238548500,24200,24250,24250,24200,42
|
|
20231010,105400,237531400,24250,24250,24250,24250,0
|
|
20231010,105300,237531400,24250,24250,24250,24250,20
|
|
20231010,105200,237046400,24250,24250,24250,24250,20
|
|
20231010,105100,236561400,24250,24250,24250,24250,25
|
|
20231010,105000,235955150,24200,24250,24250,24200,24
|
|
20231010,104900,235373400,24250,24250,24250,24250,28
|
|
20231010,104800,234694400,24200,24200,24200,24200,5
|
|
20231010,104700,234573400,24200,24250,24250,24200,42
|
|
20231010,104600,233556100,24250,24250,24250,24250,1
|
|
20231010,104500,233531850,24300,24300,24300,24250,145
|
|
20231010,104400,230014100,24300,24300,24300,24300,22
|
|
20231010,104300,229479500,24300,24300,24300,24300,38
|
|
20231010,104200,228556100,24300,24300,24300,24300,25
|
|
20231010,104100,227948600,24300,24300,24300,24300,19
|
|
20231010,104000,227486900,24300,24300,24350,24300,36
|
|
20231010,103900,226611950,24300,24300,24300,24300,165
|
|
20231010,103800,222602450,24300,24300,24300,24300,20
|
|
20231010,103700,222116450,24300,24300,24300,24300,41
|
|
20231010,103600,221120150,24300,24300,24300,24300,2
|
|
20231010,103500,221071550,24250,24300,24300,24250,40
|
|
20231010,103400,220100550,24300,24300,24300,24300,38
|
|
20231010,103300,219177150,24250,24250,24250,24250,0
|
|
20231010,103200,219177150,24250,24300,24300,24250,123
|
|
20231010,103100,216188750,24300,24300,24300,24300,29
|
|
20231010,103000,215484050,24300,24300,24300,24300,43
|
|
20231010,102900,214439150,24250,24250,24250,24250,0
|
|
20231010,102800,214439150,24250,24300,24300,24250,57
|
|
20231010,102700,213055550,24300,24300,24300,24300,90
|
|
20231010,102600,210868550,24300,24300,24300,24300,0
|
|
20231010,102500,210868550,24300,24300,24300,24300,20
|
|
20231010,102400,210382550,24300,24300,24300,24300,19
|
|
20231010,102300,209920850,24300,24300,24300,24300,23
|
|
20231010,102200,209361950,24300,24300,24300,24300,0
|
|
20231010,102100,209361950,24300,24250,24300,24250,38
|
|
20231010,102000,208439450,24250,24250,24250,24250,0
|
|
20231010,101900,208439450,24250,24250,24250,24250,18
|
|
20231010,101800,208002950,24250,24250,24250,24250,39
|
|
20231010,101700,207057200,24200,24200,24200,24200,486
|
|
20231010,101600,195296000,24150,24150,24150,24150,83
|
|
20231010,101500,193291550,24150,24100,24150,24100,18
|
|
20231010,101400,192857250,24150,24150,24150,24150,10
|
|
20231010,101300,192615750,24100,24100,24100,24100,198
|
|
20231010,101200,187843950,24100,24100,24100,24100,31
|
|
20231010,101100,187096850,24100,24100,24100,24100,19
|
|
20231010,101000,186638950,24100,24150,24150,24100,30
|
|
20231010,100900,185915450,24150,24150,24150,24150,30
|
|
20231010,100800,185190950,24150,24100,24150,24100,57
|
|
20231010,100700,183815800,24100,24100,24100,24100,10
|
|
20231010,100600,183574800,24100,24100,24100,24100,10
|
|
20231010,100500,183333800,24050,24050,24050,24050,92
|
|
20231010,100400,181121200,24050,24050,24050,24050,1
|
|
20231010,100300,181097150,24050,24000,24050,24000,342
|
|
20231010,100200,172888650,24000,24050,24050,24000,46
|
|
20231010,100100,171783300,24050,24000,24050,24000,20
|
|
20231010,100000,171302800,24050,24050,24050,24050,11
|
|
20231010,095900,171038250,24000,24000,24000,24000,2
|
|
20231010,095800,170990250,24000,24050,24050,24000,43
|
|
20231010,095700,169957700,24000,24000,24000,24000,0
|
|
20231010,095600,169957700,24000,24050,24050,24000,36
|
|
20231010,095500,169093200,24050,24050,24050,24050,19
|
|
20231010,095400,168636250,24050,24000,24050,24000,32
|
|
20231010,095300,167867750,24050,24000,24050,24000,48
|
|
20231010,095200,166715300,24000,23950,24000,23950,32
|
|
20231010,095100,165947350,23950,24100,24100,23950,423
|
|
20231010,095000,155765650,24150,24150,24150,24150,0
|
|
20231010,094900,155765650,24150,24200,24200,24150,61
|
|
20231010,094800,154291050,24150,24150,24150,24150,126
|
|
20231010,094700,151248150,24200,24250,24250,24150,76
|
|
20231010,094600,149410500,24250,24200,24250,24200,11
|
|
20231010,094500,149143800,24250,24200,24250,24100,152
|
|
20231010,094400,145465700,24250,24300,24350,24250,238
|
|
20231010,094300,139692850,24300,24300,24300,24300,2
|
|
20231010,094200,139644250,24300,24250,24300,24250,157
|
|
20231010,094100,135829750,24250,24250,24250,24200,98
|
|
20231010,094000,133455150,24250,24200,24250,24200,88
|
|
20231010,093900,131322350,24200,24250,24250,24200,94
|
|
20231010,093800,129043750,24200,24200,24250,24200,192
|
|
20231010,093700,124396200,24200,24150,24200,24150,60
|
|
20231010,093600,122946700,24150,24150,24200,24150,65
|
|
20231010,093500,121375450,24200,24150,24200,24150,83
|
|
20231010,093400,119370200,24150,24150,24150,24150,9
|
|
20231010,093300,119152850,24100,24050,24100,24050,195
|
|
20231010,093200,114458350,24050,24050,24050,24050,114
|
|
20231010,093100,111716650,24050,24050,24050,24050,10
|
|
20231010,093000,111476150,24000,24000,24000,24000,149
|
|
20231010,092900,107900150,24000,24000,24000,24000,20
|
|
20231010,092800,107420150,24050,24000,24050,24000,82
|
|
20231010,092700,105451650,24000,24000,24000,24000,9
|
|
20231010,092600,105235650,24050,24100,24100,24050,51
|
|
20231010,092500,104009050,24000,24000,24000,24000,58
|
|
20231010,092400,102617050,24100,24100,24100,24100,2
|
|
20231010,092300,102568850,24100,24100,24100,24100,0
|
|
20231010,092200,102568850,24100,24100,24100,24100,3
|
|
20231010,092100,102496550,24100,24050,24100,24050,2
|
|
20231010,092000,102448400,24100,24050,24100,24050,64
|
|
20231010,091900,100909100,23900,24100,24100,23900,26
|
|
20231010,091800,100285400,24050,23950,24050,23950,396
|
|
20231010,091700,90782200,23950,23950,23950,23950,0
|
|
20231010,091600,90782200,23950,23950,23950,23950,19
|
|
20231010,091500,90327150,24000,24050,24050,24000,15
|
|
20231010,091400,89967100,23950,23900,23950,23900,176
|
|
20231010,091300,85754050,23850,23800,23850,23800,149
|
|
20231010,091200,82200450,23850,23850,23850,23850,1
|
|
20231010,091100,82176600,23750,23950,23950,23750,203
|
|
20231010,091000,77344900,23950,23850,23950,23800,96
|
|
20231010,090900,75059450,23950,23800,23950,23750,23
|
|
20231010,090800,74512350,23800,23800,23800,23750,396
|
|
20231010,090700,65088050,23800,23800,23800,23700,52
|
|
20231010,090600,63855450,23750,23800,23800,23750,107
|
|
20231010,090500,61314150,23800,23900,23900,23750,598
|
|
20231010,090400,47067000,23900,24100,24100,23900,245
|
|
20231010,090300,41192750,24050,24200,24200,24000,957
|
|
20231010,090200,18173300,24150,24100,24150,24050,143
|
|
20231010,090100,14728200,24100,24050,24100,24000,50
|
|
20231010,090000,13527400,23900,23900,23900,23900,566
|