647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,194400,710874950,24200,24200,24200,24200,953
|
|
20231011,194300,710874950,24200,24200,24200,24200,0
|
|
20231011,194200,710874950,24200,24200,24200,24200,0
|
|
20231011,194100,710874950,24200,24200,24200,24200,0
|
|
20231011,194000,710874950,24200,24200,24200,24200,0
|
|
20231011,193900,710874950,24200,24200,24200,24200,0
|
|
20231011,193800,710874950,24200,24200,24200,24200,0
|
|
20231011,193700,710874950,24200,24200,24200,24200,0
|
|
20231011,193600,710874950,24200,24200,24200,24200,0
|
|
20231011,193500,710874950,24200,24200,24200,24200,0
|
|
20231011,193400,710874950,24200,24200,24200,24200,0
|
|
20231011,193300,710874950,24200,24200,24200,24200,0
|
|
20231011,193200,710874950,24200,24200,24200,24200,0
|
|
20231011,193100,710874950,24200,24200,24200,24200,0
|
|
20231011,193000,710874950,24200,24200,24200,24200,0
|
|
20231011,192900,710874950,24200,24200,24200,24200,0
|
|
20231011,192800,710874950,24200,24200,24200,24200,0
|
|
20231011,192700,710874950,24200,24200,24200,24200,0
|
|
20231011,192600,710874950,24200,24200,24200,24200,0
|
|
20231011,192500,710874950,24200,24200,24200,24200,0
|
|
20231011,192400,710874950,24200,24200,24200,24200,0
|
|
20231011,192300,710874950,24200,24200,24200,24200,0
|
|
20231011,192200,710874950,24200,24200,24200,24200,0
|
|
20231011,192100,710874950,24200,24200,24200,24200,0
|
|
20231011,192000,710874950,24200,24200,24200,24200,0
|
|
20231011,191900,710874950,24200,24200,24200,24200,0
|
|
20231011,191800,710874950,24200,24200,24200,24200,0
|
|
20231011,191700,710874950,24200,24200,24200,24200,0
|
|
20231011,191600,710874950,24200,24200,24200,24200,0
|
|
20231011,191500,710874950,24200,24200,24200,24200,0
|
|
20231011,191400,710874950,24200,24200,24200,24200,953
|
|
20231011,191300,710874950,24200,24200,24200,24200,0
|
|
20231011,191200,710874950,24200,24200,24200,24200,0
|
|
20231011,191100,710874950,24200,24200,24200,24200,0
|
|
20231011,191000,710874950,24200,24200,24200,24200,0
|
|
20231011,190900,710874950,24200,24200,24200,24200,0
|
|
20231011,190800,710874950,24200,24200,24200,24200,0
|
|
20231011,190700,710874950,24200,24200,24200,24200,0
|
|
20231011,190600,710874950,24200,24200,24200,24200,0
|
|
20231011,190500,710874950,24200,24200,24200,24200,0
|
|
20231011,190400,710874950,24200,24200,24200,24200,0
|
|
20231011,190300,710874950,24200,24200,24200,24200,0
|
|
20231011,190200,710874950,24200,24200,24200,24200,0
|
|
20231011,190100,710874950,24200,24200,24200,24200,0
|
|
20231011,190000,710874950,24200,24200,24200,24200,0
|
|
20231011,185900,710874950,24200,24200,24200,24200,0
|
|
20231011,185800,710874950,24200,24200,24200,24200,0
|
|
20231011,185700,710874950,24200,24200,24200,24200,0
|
|
20231011,185600,710874950,24200,24200,24200,24200,0
|
|
20231011,185500,710874950,24200,24200,24200,24200,0
|
|
20231011,185400,710874950,24200,24200,24200,24200,0
|
|
20231011,185300,710874950,24200,24200,24200,24200,0
|
|
20231011,185200,710874950,24200,24200,24200,24200,0
|
|
20231011,185100,710874950,24200,24200,24200,24200,0
|
|
20231011,185000,710874950,24200,24200,24200,24200,0
|
|
20231011,184900,710874950,24200,24200,24200,24200,0
|
|
20231011,184800,710874950,24200,24200,24200,24200,0
|
|
20231011,184700,710874950,24200,24200,24200,24200,0
|
|
20231011,184600,710874950,24200,24200,24200,24200,0
|
|
20231011,184500,710874950,24200,24200,24200,24200,0
|
|
20231011,184400,710874950,24200,24200,24200,24200,953
|
|
20231011,184300,710874950,24200,24200,24200,24200,0
|
|
20231011,184200,710874950,24200,24200,24200,24200,0
|
|
20231011,184100,710874950,24200,24200,24200,24200,0
|
|
20231011,184000,710874950,24200,24200,24200,24200,0
|
|
20231011,183900,710874950,24200,24200,24200,24200,0
|
|
20231011,183800,710874950,24200,24200,24200,24200,0
|
|
20231011,183700,710874950,24200,24200,24200,24200,0
|
|
20231011,183600,710874950,24200,24200,24200,24200,0
|
|
20231011,183500,710874950,24200,24200,24200,24200,0
|
|
20231011,183400,710874950,24200,24200,24200,24200,0
|
|
20231011,183300,710874950,24200,24200,24200,24200,0
|
|
20231011,183200,710874950,24200,24200,24200,24200,0
|
|
20231011,183100,710874950,24200,24200,24200,24200,0
|
|
20231011,183000,710874950,24200,24200,24200,24200,0
|
|
20231011,182900,710874950,24200,24200,24200,24200,0
|
|
20231011,182800,710874950,24200,24200,24200,24200,0
|
|
20231011,182700,710874950,24200,24200,24200,24200,0
|
|
20231011,182600,710874950,24200,24200,24200,24200,0
|
|
20231011,182500,710874950,24200,24200,24200,24200,0
|
|
20231011,182400,710874950,24200,24200,24200,24200,0
|
|
20231011,182300,710874950,24200,24200,24200,24200,0
|
|
20231011,182200,710874950,24200,24200,24200,24200,0
|
|
20231011,182100,710874950,24200,24200,24200,24200,0
|
|
20231011,182000,710874950,24200,24200,24200,24200,0
|
|
20231011,181900,710874950,24200,24200,24200,24200,0
|
|
20231011,181800,710874950,24200,24200,24200,24200,0
|
|
20231011,181700,710874950,24200,24200,24200,24200,0
|
|
20231011,181600,710874950,24200,24200,24200,24200,0
|
|
20231011,181500,710874950,24200,24200,24200,24200,0
|
|
20231011,181400,710874950,24200,24200,24200,24200,953
|
|
20231011,181300,710874950,24200,24200,24200,24200,0
|
|
20231011,181200,710874950,24200,24200,24200,24200,0
|
|
20231011,181100,710874950,24200,24200,24200,24200,0
|
|
20231011,181000,710874950,24200,24200,24200,24200,0
|
|
20231011,180900,710874950,24200,24200,24200,24200,0
|
|
20231011,180800,710874950,24200,24200,24200,24200,0
|
|
20231011,180700,710874950,24200,24200,24200,24200,0
|
|
20231011,180600,710874950,24200,24200,24200,24200,0
|
|
20231011,180500,710874950,24200,24200,24200,24200,0
|
|
20231011,180400,710874950,24200,24200,24200,24200,0
|
|
20231011,180300,710874950,24200,24200,24200,24200,0
|
|
20231011,180200,710874950,24200,24200,24200,24200,0
|
|
20231011,180100,710874950,24200,24200,24200,24200,0
|
|
20231011,180000,710874950,24200,24200,24200,24200,0
|
|
20231011,175900,710874950,24200,24200,24200,24200,0
|
|
20231011,175800,710874950,24200,24200,24200,24200,0
|
|
20231011,175700,710874950,24200,24200,24200,24200,0
|
|
20231011,175600,710874950,24200,24200,24200,24200,0
|
|
20231011,175500,710874950,24200,24200,24200,24200,0
|
|
20231011,175400,710874950,24200,24200,24200,24200,0
|
|
20231011,175300,710874950,24200,24200,24200,24200,0
|
|
20231011,175200,710874950,24200,24200,24200,24200,0
|
|
20231011,175100,710874950,24200,24200,24200,24200,0
|
|
20231011,175000,710874950,24200,24200,24200,24200,0
|
|
20231011,174900,710874950,24200,24200,24200,24200,0
|
|
20231011,174800,710874950,24200,24200,24200,24200,0
|
|
20231011,174700,710874950,24200,24200,24200,24200,0
|
|
20231011,174600,710874950,24200,24200,24200,24200,0
|
|
20231011,174500,710874950,24200,24200,24200,24200,0
|
|
20231011,174400,710874950,24200,24200,24200,24200,953
|
|
20231011,174300,710874950,24200,24200,24200,24200,0
|
|
20231011,174200,710874950,24200,24200,24200,24200,0
|
|
20231011,174100,710874950,24200,24200,24200,24200,0
|
|
20231011,174000,710874950,24200,24200,24200,24200,0
|
|
20231011,173900,710874950,24200,24200,24200,24200,0
|
|
20231011,173800,710874950,24200,24200,24200,24200,0
|
|
20231011,173700,710874950,24200,24200,24200,24200,0
|
|
20231011,173600,710874950,24200,24200,24200,24200,0
|
|
20231011,173500,710874950,24200,24200,24200,24200,0
|
|
20231011,173400,710874950,24200,24200,24200,24200,0
|
|
20231011,173300,710874950,24200,24200,24200,24200,0
|
|
20231011,173200,710874950,24200,24200,24200,24200,0
|
|
20231011,173100,710874950,24200,24200,24200,24200,0
|
|
20231011,173000,710874950,24200,24200,24200,24200,0
|
|
20231011,172900,710874950,24200,24200,24200,24200,0
|
|
20231011,172800,710874950,24200,24200,24200,24200,0
|
|
20231011,172700,710874950,24200,24200,24200,24200,0
|
|
20231011,172600,710874950,24200,24200,24200,24200,0
|
|
20231011,172500,710874950,24200,24200,24200,24200,0
|
|
20231011,172400,710874950,24200,24200,24200,24200,0
|
|
20231011,172300,710874950,24200,24200,24200,24200,0
|
|
20231011,172200,710874950,24200,24200,24200,24200,0
|
|
20231011,172100,710874950,24200,24200,24200,24200,0
|
|
20231011,172000,710874950,24200,24200,24200,24200,0
|
|
20231011,171900,710874950,24200,24200,24200,24200,0
|
|
20231011,171800,710874950,24200,24200,24200,24200,0
|
|
20231011,171700,710874950,24200,24200,24200,24200,0
|
|
20231011,171600,710874950,24200,24200,24200,24200,0
|
|
20231011,171500,710874950,24200,24200,24200,24200,0
|
|
20231011,171400,710874950,24200,24200,24200,24200,953
|
|
20231011,171300,710874950,24200,24200,24200,24200,0
|
|
20231011,171200,710874950,24200,24200,24200,24200,0
|
|
20231011,171100,710874950,24200,24200,24200,24200,0
|
|
20231011,171000,710874950,24200,24200,24200,24200,0
|
|
20231011,170900,710874950,24200,24200,24200,24200,0
|
|
20231011,170800,710874950,24200,24200,24200,24200,0
|
|
20231011,170700,710874950,24200,24200,24200,24200,0
|
|
20231011,170600,710874950,24200,24200,24200,24200,0
|
|
20231011,170500,710874950,24200,24200,24200,24200,0
|
|
20231011,170400,710874950,24200,24200,24200,24200,0
|
|
20231011,170300,710874950,24200,24200,24200,24200,0
|
|
20231011,170200,710874950,24200,24200,24200,24200,0
|
|
20231011,170100,710874950,24200,24200,24200,24200,0
|
|
20231011,170000,710874950,24200,24200,24200,24200,0
|
|
20231011,165900,710874950,24200,24200,24200,24200,0
|
|
20231011,165800,710874950,24200,24200,24200,24200,0
|
|
20231011,165700,710874950,24200,24200,24200,24200,0
|
|
20231011,165600,710874950,24200,24200,24200,24200,0
|
|
20231011,165500,710874950,24200,24200,24200,24200,0
|
|
20231011,165400,710874950,24200,24200,24200,24200,0
|
|
20231011,165300,710874950,24200,24200,24200,24200,0
|
|
20231011,165200,710874950,24200,24200,24200,24200,0
|
|
20231011,165100,710874950,24200,24200,24200,24200,0
|
|
20231011,165000,710874950,24200,24200,24200,24200,0
|
|
20231011,164900,710874950,24200,24200,24200,24200,0
|
|
20231011,164800,710874950,24200,24200,24200,24200,0
|
|
20231011,164700,710874950,24200,24200,24200,24200,0
|
|
20231011,164600,710874950,24200,24200,24200,24200,0
|
|
20231011,164500,710874950,24200,24200,24200,24200,0
|
|
20231011,164400,710874950,24200,24200,24200,24200,953
|
|
20231011,164300,710874950,24200,24200,24200,24200,0
|
|
20231011,164200,710874950,24200,24200,24200,24200,0
|
|
20231011,164100,710874950,24200,24200,24200,24200,0
|
|
20231011,164000,710874950,24200,24200,24200,24200,0
|
|
20231011,163900,710874950,24200,24200,24200,24200,0
|
|
20231011,163800,710874950,24200,24200,24200,24200,0
|
|
20231011,163700,710874950,24200,24200,24200,24200,0
|
|
20231011,163600,710874950,24200,24200,24200,24200,0
|
|
20231011,163500,710874950,24200,24200,24200,24200,0
|
|
20231011,163400,710874950,24200,24200,24200,24200,0
|
|
20231011,163300,710874950,24200,24200,24200,24200,0
|
|
20231011,163200,710874950,24200,24200,24200,24200,0
|
|
20231011,163100,710874950,24200,24200,24200,24200,0
|
|
20231011,163000,710874950,24200,24200,24200,24200,0
|
|
20231011,162900,710874950,24200,24200,24200,24200,0
|
|
20231011,162800,710874950,24200,24200,24200,24200,0
|
|
20231011,162700,710874950,24200,24200,24200,24200,0
|
|
20231011,162600,710874950,24200,24200,24200,24200,0
|
|
20231011,162500,710874950,24200,24200,24200,24200,0
|
|
20231011,162400,710874950,24200,24200,24200,24200,0
|
|
20231011,162300,710874950,24200,24200,24200,24200,0
|
|
20231011,162200,710874950,24200,24200,24200,24200,0
|
|
20231011,162100,710874950,24200,24200,24200,24200,0
|
|
20231011,162000,710874950,24200,24200,24200,24200,0
|
|
20231011,161900,710874950,24200,24200,24200,24200,0
|
|
20231011,161800,710874950,24200,24200,24200,24200,0
|
|
20231011,161700,710874950,24200,24200,24200,24200,0
|
|
20231011,161600,710874950,24200,24200,24200,24200,0
|
|
20231011,161500,710874950,24200,24200,24200,24200,0
|
|
20231011,161400,710874950,24200,24200,24200,24200,953
|
|
20231011,161300,710874950,24200,24200,24200,24200,0
|
|
20231011,161200,710874950,24200,24200,24200,24200,0
|
|
20231011,161100,710874950,24200,24200,24200,24200,0
|
|
20231011,161000,710874950,24200,24200,24200,24200,0
|
|
20231011,160900,710874950,24200,24200,24200,24200,0
|
|
20231011,160800,710874950,24200,24200,24200,24200,0
|
|
20231011,160700,710874950,24200,24200,24200,24200,0
|
|
20231011,160600,710874950,24200,24200,24200,24200,0
|
|
20231011,160500,710874950,24200,24200,24200,24200,0
|
|
20231011,160400,710874950,24200,24200,24200,24200,0
|
|
20231011,160300,710874950,24200,24200,24200,24200,0
|
|
20231011,160200,710874950,24200,24200,24200,24200,0
|
|
20231011,160100,710874950,24200,24200,24200,24200,0
|
|
20231011,160000,710874950,24200,24200,24200,24200,0
|
|
20231011,155900,710874950,24200,24200,24200,24200,0
|
|
20231011,155800,710874950,24200,24200,24200,24200,0
|
|
20231011,155700,710874950,24200,24200,24200,24200,0
|
|
20231011,155600,710874950,24200,24200,24200,24200,0
|
|
20231011,155500,710874950,24200,24200,24200,24200,0
|
|
20231011,155400,710874950,24200,24200,24200,24200,0
|
|
20231011,155300,710874950,24200,24200,24200,24200,0
|
|
20231011,155200,710874950,24200,24200,24200,24200,0
|
|
20231011,155100,710874950,24200,24200,24200,24200,0
|
|
20231011,155000,710874950,24200,24200,24200,24200,0
|
|
20231011,154900,710874950,24200,24200,24200,24200,0
|
|
20231011,154800,710874950,24200,24200,24200,24200,0
|
|
20231011,154700,710874950,24200,24200,24200,24200,0
|
|
20231011,154600,710874950,24200,24200,24200,24200,0
|
|
20231011,154500,710874950,24200,24200,24200,24200,0
|
|
20231011,154400,710874950,24200,24200,24200,24200,953
|
|
20231011,154300,710874950,24200,24200,24200,24200,0
|
|
20231011,154200,710874950,24200,24200,24200,24200,0
|
|
20231011,154100,710874950,24200,24200,24200,24200,0
|
|
20231011,154000,710874950,24200,24200,24200,24200,0
|
|
20231011,153900,710874950,24200,24200,24200,24200,0
|
|
20231011,153800,710874950,24200,24200,24200,24200,0
|
|
20231011,153700,710874950,24200,24200,24200,24200,0
|
|
20231011,153600,710874950,24200,24200,24200,24200,0
|
|
20231011,153500,710874950,24200,24200,24200,24200,0
|
|
20231011,153400,710874950,24200,24200,24200,24200,0
|
|
20231011,153300,710874950,24200,24200,24200,24200,0
|
|
20231011,153200,710874950,24200,24200,24200,24200,0
|
|
20231011,153100,710874950,24200,24200,24200,24200,0
|
|
20231011,153000,710874950,24200,24200,24200,24200,953
|
|
20231011,152900,687812350,24050,24050,24050,24050,0
|
|
20231011,152800,687812350,24050,24050,24050,24050,0
|
|
20231011,152700,687812350,24050,24050,24050,24050,0
|
|
20231011,152600,687812350,24050,24050,24050,24050,0
|
|
20231011,152500,687812350,24050,24050,24050,24050,0
|
|
20231011,152400,687812350,24050,24050,24050,24050,0
|
|
20231011,152300,687812350,24050,24050,24050,24050,0
|
|
20231011,152200,687812350,24050,24050,24050,24050,0
|
|
20231011,152100,687812350,24050,24050,24050,24050,0
|
|
20231011,152000,687812350,24050,24050,24050,24050,0
|
|
20231011,151900,687812350,24050,24150,24150,24050,95
|
|
20231011,151800,685519700,24050,24150,24150,24050,70
|
|
20231011,151700,683830000,24150,24100,24150,24100,198
|
|
20231011,151600,679057100,24100,24100,24100,24100,140
|
|
20231011,151500,675683100,24100,24100,24100,24050,84
|
|
20231011,151400,673658950,24100,24100,24100,24100,1
|
|
20231011,151300,673634850,24100,24000,24100,24000,552
|
|
20231011,151200,660360050,24050,24050,24050,24050,21
|
|
20231011,151100,659855000,24000,24000,24050,24000,50
|
|
20231011,151000,658653600,24000,24000,24000,24000,4
|
|
20231011,150900,658557600,24050,24050,24050,24050,1
|
|
20231011,150800,658533550,24050,24000,24050,24000,95
|
|
20231011,150700,656253400,24000,24000,24000,24000,43
|
|
20231011,150600,655221400,24000,24000,24000,24000,218
|
|
20231011,150500,649989400,24000,24000,24000,24000,0
|
|
20231011,150400,649989400,24000,24000,24000,24000,90
|
|
20231011,150300,647829400,24050,24050,24050,24050,36
|
|
20231011,150200,646963600,24050,24050,24050,24050,2
|
|
20231011,150100,646915500,24050,24050,24050,24050,20
|
|
20231011,150000,646434500,24050,24000,24050,24000,32
|
|
20231011,145900,645665350,24000,24000,24000,24000,95
|
|
20231011,145800,643385350,24050,24050,24050,24050,0
|
|
20231011,145700,643385350,24050,24050,24050,24050,1
|
|
20231011,145600,643361300,24000,24000,24050,24000,135
|
|
20231011,145500,640118300,24000,24000,24000,24000,0
|
|
20231011,145400,640118300,24000,24000,24000,24000,3
|
|
20231011,145300,640046300,24050,24050,24050,24000,101
|
|
20231011,145200,637620950,24000,24000,24000,24000,1
|
|
20231011,145100,637596950,24000,24050,24050,24000,85
|
|
20231011,145000,635555250,24050,24050,24050,24050,0
|
|
20231011,144900,635555250,24050,24050,24050,24000,109
|
|
20231011,144800,632937250,24050,24000,24050,24000,226
|
|
20231011,144700,627502150,24000,24000,24000,24000,0
|
|
20231011,144600,627502150,24000,24000,24000,24000,73
|
|
20231011,144500,625750150,24000,24000,24000,24000,2
|
|
20231011,144400,625702150,24000,24050,24050,24000,5
|
|
20231011,144300,625581950,24050,24000,24050,24000,74
|
|
20231011,144200,623805900,24000,24000,24000,24000,3
|
|
20231011,144100,623733900,24050,24000,24050,24000,126
|
|
20231011,144000,620703650,24050,24000,24050,24000,9
|
|
20231011,143900,620487450,24050,24050,24100,24050,96
|
|
20231011,143800,618177400,24050,24050,24050,24050,0
|
|
20231011,143700,618177400,24050,24000,24050,24000,16
|
|
20231011,143600,617792750,24050,24050,24050,24050,84
|
|
20231011,143500,615772550,24100,24100,24100,24100,0
|
|
20231011,143400,615772550,24100,24050,24100,24050,127
|
|
20231011,143300,612711950,24100,24050,24100,24050,61
|
|
20231011,143200,611244700,24050,24100,24100,24050,112
|
|
20231011,143100,608548900,24100,24100,24100,24100,3
|
|
20231011,143000,608476600,24150,24150,24150,24150,0
|
|
20231011,142900,608476600,24150,24100,24150,24100,103
|
|
20231011,142800,605992800,24100,24100,24100,24100,72
|
|
20231011,142700,604257600,24150,24150,24150,24150,61
|
|
20231011,142600,602784450,24150,24150,24150,24150,91
|
|
20231011,142500,600586800,24150,24150,24150,24150,1
|
|
20231011,142400,600562650,24200,24200,24200,24200,34
|
|
20231011,142300,599739850,24150,24150,24200,24150,256
|
|
20231011,142200,593556550,24150,24100,24150,24100,276
|
|
20231011,142100,586894950,24100,24100,24100,24100,0
|
|
20231011,142000,586894950,24100,24050,24100,24050,367
|
|
20231011,141900,578050400,24100,24050,24100,24050,100
|
|
20231011,141800,575644100,24050,24050,24050,24050,1
|
|
20231011,141700,575620050,24050,24050,24050,24050,2
|
|
20231011,141600,575571950,24100,24050,24100,24050,82
|
|
20231011,141500,573599350,24100,24100,24100,24100,1
|
|
20231011,141400,573575250,24050,24050,24100,24050,34
|
|
20231011,141300,572756050,24050,24050,24050,24050,0
|
|
20231011,141200,572756050,24050,24050,24050,24050,85
|
|
20231011,141100,570711800,24050,24050,24050,24050,1
|
|
20231011,141000,570687750,24050,24050,24050,24050,0
|
|
20231011,140900,570687750,24050,24100,24100,24050,99
|
|
20231011,140800,568305750,24100,24050,24100,24050,98
|
|
20231011,140700,565947200,24050,24050,24050,24050,11
|
|
20231011,140600,565682650,24050,24000,24050,24000,287
|
|
20231011,140500,558783900,24000,24000,24000,24000,53
|
|
20231011,140400,557511900,24000,24000,24000,24000,4
|
|
20231011,140300,557415900,24000,24000,24000,24000,5
|
|
20231011,140200,557295900,24000,24000,24000,24000,188
|
|
20231011,140100,552783900,23950,23950,23950,23950,0
|
|
20231011,140000,552783900,23950,23950,23950,23950,2
|
|
20231011,135900,552736000,23950,24000,24000,23950,42
|
|
20231011,135800,551728050,24000,23950,24000,23950,60
|
|
20231011,135700,550288200,23950,23950,23950,23950,0
|
|
20231011,135600,550288200,23950,23950,23950,23950,1
|
|
20231011,135500,550264250,23950,23950,23950,23950,74
|
|
20231011,135400,548491950,23950,23950,23950,23950,1
|
|
20231011,135300,548468000,23950,23950,23950,23950,0
|
|
20231011,135200,548468000,23950,23950,23950,23950,78
|
|
20231011,135100,546599900,23950,23950,23950,23950,0
|
|
20231011,135000,546599900,23950,23950,23950,23950,0
|
|
20231011,134900,546599900,23950,23950,23950,23950,71
|
|
20231011,134800,544899450,23950,23950,23950,23950,4
|
|
20231011,134700,544803650,24000,24000,24000,24000,389
|
|
20231011,134600,535467650,23950,23950,23950,23950,106
|
|
20231011,134500,532928950,23950,23950,23950,23950,74
|
|
20231011,134400,531156650,23950,23950,23950,23950,3
|
|
20231011,134300,531084800,23950,23950,23950,23950,0
|
|
20231011,134200,531084800,23950,23950,23950,23950,72
|
|
20231011,134100,529360400,23950,24000,24000,23950,116
|
|
20231011,134000,526576600,24000,24000,24000,24000,0
|
|
20231011,133900,526576600,24000,24000,24000,24000,70
|
|
20231011,133800,524896600,24000,24000,24050,24000,57
|
|
20231011,133700,523528550,23950,23950,23950,23950,1
|
|
20231011,133600,523504600,23950,23950,23950,23950,37
|
|
20231011,133500,522618450,23900,23950,23950,23900,48
|
|
20231011,133400,521469000,24000,24000,24000,24000,50
|
|
20231011,133300,520269000,23950,23950,23950,23950,61
|
|
20231011,133200,518808050,23900,23900,23900,23900,76
|
|
20231011,133100,516991650,23900,23900,23900,23900,0
|
|
20231011,133000,516991650,23900,23900,23900,23900,3
|
|
20231011,132900,516919950,23950,23900,23950,23900,97
|
|
20231011,132800,514601550,23900,23950,23950,23900,73
|
|
20231011,132700,512856750,23950,23950,23950,23950,2
|
|
20231011,132600,512808850,23950,23950,23950,23950,78
|
|
20231011,132500,510940750,24000,23900,24000,23900,74
|
|
20231011,132400,509172050,23900,23950,23950,23900,233
|
|
20231011,132300,503597150,23950,23950,23950,23950,63
|
|
20231011,132200,502088300,24000,23950,24000,23950,79
|
|
20231011,132100,500195750,24000,24000,24000,24000,1
|
|
20231011,132000,500171750,23950,23950,23950,23950,0
|
|
20231011,131900,500171750,23950,24000,24000,23950,9
|
|
20231011,131800,499956050,24000,24050,24050,24000,154
|
|
20231011,131700,496257550,24050,24050,24050,24050,1
|
|
20231011,131600,496233500,24000,24000,24000,24000,2
|
|
20231011,131500,496185500,24000,24050,24100,24000,215
|
|
20231011,131400,491014950,24050,24050,24050,24050,225
|
|
20231011,131300,485603700,24050,24000,24050,24000,5
|
|
20231011,131200,485483600,24000,23950,24000,23950,252
|
|
20231011,131100,479441200,23950,23950,23950,23950,5
|
|
20231011,131000,479321450,23950,23950,23950,23950,2
|
|
20231011,130900,479273550,24000,24000,24000,24000,0
|
|
20231011,130800,479273550,24000,24000,24000,24000,64
|
|
20231011,130700,477737550,24000,24000,24050,24000,102
|
|
20231011,130600,475286350,24000,24000,24000,24000,2
|
|
20231011,130500,475238350,24000,24000,24050,24000,160
|
|
20231011,130400,471394000,24000,24000,24000,24000,387
|
|
20231011,130300,462106000,24000,24000,24000,24000,1
|
|
20231011,130200,462082000,24000,24000,24050,24000,21
|
|
20231011,130100,461577550,24000,24000,24000,24000,114
|
|
20231011,130000,458841550,24000,24000,24000,24000,20
|
|
20231011,125900,458361550,24000,24000,24000,24000,3
|
|
20231011,125800,458289550,24000,24000,24000,24000,280
|
|
20231011,125700,451569550,24000,24000,24000,24000,0
|
|
20231011,125600,451569550,24000,24000,24050,24000,14
|
|
20231011,125500,451233050,24000,24000,24000,24000,70
|
|
20231011,125400,449553050,24000,24050,24050,24000,488
|
|
20231011,125300,437819650,24050,24000,24050,24000,121
|
|
20231011,125200,434915600,23950,23950,23950,23950,13
|
|
20231011,125100,434604250,23900,23900,23900,23900,73
|
|
20231011,125000,432859550,23900,23900,23950,23900,14
|
|
20231011,124900,432524450,23900,23900,23900,23900,0
|
|
20231011,124800,432524450,23900,23950,23950,23900,70
|
|
20231011,124700,430848000,23950,23950,23950,23950,0
|
|
20231011,124600,430848000,23950,23950,23950,23950,1
|
|
20231011,124500,430824050,23950,23900,23950,23900,104
|
|
20231011,124400,428337100,23950,24000,24000,23950,11
|
|
20231011,124300,428073150,24000,24000,24000,24000,11
|
|
20231011,124200,427809150,24000,23950,24000,23950,6
|
|
20231011,124100,427665350,23950,23950,23950,23950,73
|
|
20231011,124000,425917000,23950,23950,23950,23950,151
|
|
20231011,123900,422300550,23950,23950,23950,23900,27
|
|
20231011,123800,421654050,23900,23900,23900,23850,74
|
|
20231011,123700,419885600,23900,23900,23900,23900,2
|
|
20231011,123600,419837800,23900,23900,23900,23900,62
|
|
20231011,123500,418356000,23900,23900,23900,23900,71
|
|
20231011,123400,416659100,23950,23950,23950,23950,5
|
|
20231011,123300,416539350,23950,23950,23950,23950,1
|
|
20231011,123200,416515400,24000,23850,24000,23850,132
|
|
20231011,123100,413361250,23800,23800,23800,23750,75
|
|
20231011,123000,411576400,23800,23800,23800,23800,204
|
|
20231011,122900,406721200,23800,23800,23800,23800,1
|
|
20231011,122800,406697400,23800,23800,23850,23800,74
|
|
20231011,122700,404936150,23800,23800,23800,23800,0
|
|
20231011,122600,404936150,23800,23800,23800,23800,1
|
|
20231011,122500,404912350,23800,23800,23800,23800,8
|
|
20231011,122400,404721950,23800,23800,23800,23800,284
|
|
20231011,122300,397962750,23800,23800,23800,23800,0
|
|
20231011,122200,397962750,23800,23800,23800,23800,4
|
|
20231011,122100,397867550,23800,23850,23850,23800,74
|
|
20231011,122000,396106200,23850,23850,23850,23850,20
|
|
20231011,121900,395629200,23850,23850,23850,23850,0
|
|
20231011,121800,395629200,23850,23850,23850,23850,250
|
|
20231011,121700,389666700,23850,23850,23850,23850,7
|
|
20231011,121600,389499750,23850,23850,23850,23850,0
|
|
20231011,121500,389499750,23850,23850,23850,23850,0
|
|
20231011,121400,389499750,23850,24000,24000,23850,106
|
|
20231011,121300,386968100,24000,24000,24000,24000,0
|
|
20231011,121200,386968100,24000,24000,24000,24000,10
|
|
20231011,121100,386728100,23950,23900,23950,23900,80
|
|
20231011,121000,384815850,23950,23900,23950,23900,11
|
|
20231011,120900,384552450,23900,23900,23900,23900,6
|
|
20231011,120800,384409050,23850,23800,23850,23800,78
|
|
20231011,120700,382552200,23800,23850,23850,23800,9
|
|
20231011,120600,382337750,23850,23850,23850,23850,10
|
|
20231011,120500,382099250,23850,23900,23900,23850,3
|
|
20231011,120400,382027650,23900,23850,23900,23850,96
|
|
20231011,120300,379737950,23850,23850,23900,23850,14
|
|
20231011,120200,379403500,23900,23900,23900,23900,0
|
|
20231011,120100,379403500,23900,23850,23900,23850,74
|
|
20231011,120000,377638550,23850,23850,23850,23850,3
|
|
20231011,115900,377567000,23850,23850,23850,23850,1
|
|
20231011,115800,377543150,23850,23850,23850,23850,0
|
|
20231011,115700,377543150,23850,23850,23850,23850,75
|
|
20231011,115600,375754400,23850,23850,23850,23850,2
|
|
20231011,115500,375706700,23850,23850,23850,23850,1
|
|
20231011,115400,375682850,23850,23950,23950,23850,76
|
|
20231011,115300,373869950,23950,23950,23950,23950,9
|
|
20231011,115200,373654400,23900,23900,23900,23900,2
|
|
20231011,115100,373606600,23900,23950,23950,23900,76
|
|
20231011,115000,371789300,24000,24000,24000,24000,0
|
|
20231011,114900,371789300,24000,23950,24000,23950,13
|
|
20231011,114800,371477450,23950,23900,23950,23900,2
|
|
20231011,114700,371429600,23900,23900,24050,23900,113
|
|
20231011,114600,368725050,23900,23900,23900,23900,0
|
|
20231011,114500,368725050,23900,23900,23900,23900,0
|
|
20231011,114400,368725050,23900,23950,23950,23850,127
|
|
20231011,114300,365688150,24050,24050,24050,24050,0
|
|
20231011,114200,365688150,24050,23950,24050,23950,76
|
|
20231011,114100,363864400,23900,23950,23950,23900,40
|
|
20231011,114000,362906600,23950,23950,23950,23950,5
|
|
20231011,113900,362786850,24000,24000,24000,24000,0
|
|
20231011,113800,362786850,24000,24000,24000,24000,33
|
|
20231011,113700,361994850,24000,24000,24000,24000,94
|
|
20231011,113600,359738850,24000,24000,24000,24000,2
|
|
20231011,113500,359690850,24050,24000,24050,24000,4
|
|
20231011,113400,359594750,24000,24000,24000,23950,209
|
|
20231011,113300,354582350,23950,23950,23950,23950,5
|
|
20231011,113200,354462600,23900,23950,23950,23850,115
|
|
20231011,113100,351713550,23900,23900,23900,23900,21
|
|
20231011,113000,351211650,23850,23900,23900,23850,74
|
|
20231011,112900,349444500,23900,23900,23900,23900,3
|
|
20231011,112800,349372800,23900,23900,23900,23900,43
|
|
20231011,112700,348345100,23900,23950,23950,23900,74
|
|
20231011,112600,346576300,23950,23950,23950,23950,6
|
|
20231011,112500,346432600,23950,23950,23950,23950,32
|
|
20231011,112400,345666200,23950,23950,23950,23950,71
|
|
20231011,112300,343965750,23950,23950,23950,23950,2
|
|
20231011,112200,343917850,24000,24000,24000,24000,0
|
|
20231011,112100,343917850,24000,24000,24000,24000,28
|
|
20231011,112000,343245850,24000,24050,24050,24000,80
|
|
20231011,111900,341325350,24050,24050,24050,24050,18
|
|
20231011,111800,340892450,24000,24000,24000,24000,3
|
|
20231011,111700,340820450,24000,24000,24000,24000,78
|
|
20231011,111600,338948450,24000,24000,24000,24000,6
|
|
20231011,111500,338804450,24000,23950,24000,23950,6
|
|
20231011,111400,338660600,24000,24000,24000,24000,74
|
|
20231011,111300,336884600,24050,24050,24050,24050,0
|
|
20231011,111200,336884600,24050,24050,24050,24050,106
|
|
20231011,111100,334335300,24050,24000,24050,24000,132
|
|
20231011,111000,331160750,23950,24000,24000,23950,89
|
|
20231011,110900,329028400,24000,24000,24000,24000,3
|
|
20231011,110800,328956400,24000,24000,24000,24000,16
|
|
20231011,110700,328572400,23950,24000,24000,23950,76
|
|
20231011,110600,326750600,24100,24100,24100,24100,0
|
|
20231011,110500,326750600,24100,23950,24100,23950,347
|
|
20231011,110400,318414400,23900,23900,23900,23900,5
|
|
20231011,110300,318294900,23900,24000,24000,23900,167
|
|
20231011,110200,314289850,24050,24050,24050,24050,0
|
|
20231011,110100,314289850,24050,24050,24100,24050,136
|
|
20231011,110000,311019000,24000,23900,24000,23900,858
|
|
20231011,105900,290436050,23950,24000,24000,23950,2
|
|
20231011,105800,290388100,23950,23950,23950,23900,350
|
|
20231011,105700,282005750,23900,23950,23950,23800,122
|
|
20231011,105600,279093700,23900,23900,23900,23900,89
|
|
20231011,105500,276966600,23900,23900,23900,23900,2
|
|
20231011,105400,276918800,23950,23950,23950,23950,152
|
|
20231011,105300,273278400,23950,23950,23950,23950,36
|
|
20231011,105200,272416200,23950,23900,23950,23900,471
|
|
20231011,105100,261135800,23950,23900,23950,23900,42
|
|
20231011,105000,260131600,23850,23850,23850,23850,73
|
|
20231011,104900,258390550,23900,23900,23900,23900,66
|
|
20231011,104800,256813150,23850,23850,23850,23850,1
|
|
20231011,104700,256789300,23900,23900,23900,23850,77
|
|
20231011,104600,254951950,23950,23950,23950,23950,0
|
|
20231011,104500,254951950,23950,23900,23950,23900,42
|
|
20231011,104400,253947150,23950,23850,23950,23850,409
|
|
20231011,104300,244177000,23850,23850,23900,23800,430
|
|
20231011,104200,233924400,23850,23900,23900,23850,118
|
|
20231011,104100,231110050,23850,23900,23900,23850,62
|
|
20231011,104000,229630400,23900,23850,23900,23850,148
|
|
20231011,103900,226096700,23950,23950,23950,23950,17
|
|
20231011,103800,225689550,23950,24000,24000,23950,194
|
|
20231011,103700,221039150,24000,23850,24000,23850,1628
|
|
20231011,103600,182027750,23950,23850,23950,23850,8
|
|
20231011,103500,181836650,23950,23950,23950,23950,0
|
|
20231011,103400,181836650,23950,23850,23950,23850,56
|
|
20231011,103300,180500950,23800,23900,23900,23800,65
|
|
20231011,103200,178950750,23950,23900,23950,23900,4
|
|
20231011,103100,178855000,23900,23850,23900,23850,344
|
|
20231011,103000,170633550,23900,23850,23900,23800,93
|
|
20231011,102900,168419050,23900,23900,23900,23900,1
|
|
20231011,102800,168395150,23900,23850,23900,23850,41
|
|
20231011,102700,167417250,23900,23800,23900,23800,76
|
|
20231011,102600,165607100,23750,23800,23900,23750,82
|
|
20231011,102500,163654550,23850,23750,23850,23750,29
|
|
20231011,102400,162965700,23800,23800,23800,23800,1
|
|
20231011,102300,162941900,23800,23850,23900,23750,62
|
|
20231011,102200,161465700,23800,23800,23800,23800,1
|
|
20231011,102100,161441900,23900,23750,23900,23750,59
|
|
20231011,102000,160034800,23750,23800,23850,23750,80
|
|
20231011,101900,158134150,23850,23850,23850,23850,0
|
|
20231011,101800,158134150,23850,23800,23850,23800,6
|
|
20231011,101700,157991250,23800,23650,23800,23650,64
|
|
20231011,101600,156474400,23650,23700,23700,23650,28
|
|
20231011,101500,155811350,23800,23800,23800,23800,55
|
|
20231011,101400,154502350,23750,23700,23850,23700,215
|
|
20231011,101300,149391650,23650,23700,23700,23650,51
|
|
20231011,101200,148183250,23850,23750,23850,23750,51
|
|
20231011,101100,146971200,23850,23750,23850,23750,41
|
|
20231011,101000,145997150,23850,23750,23850,23700,122
|
|
20231011,100900,143099500,23800,23700,23800,23700,160
|
|
20231011,100800,139297800,23650,23650,23650,23650,3
|
|
20231011,100700,139226850,23650,23650,23650,23650,1
|
|
20231011,100600,139203200,23700,23700,23700,23700,15
|
|
20231011,100500,138847700,23700,23650,23700,23650,114
|
|
20231011,100400,136146000,23700,23700,23700,23700,0
|
|
20231011,100300,136146000,23700,23650,23700,23650,89
|
|
20231011,100200,134041100,23650,23650,23650,23650,7
|
|
20231011,100100,133875550,23700,23700,23700,23700,100
|
|
20231011,100000,131505550,23700,23700,23700,23700,1
|
|
20231011,095900,131481850,23650,23650,23650,23650,75
|
|
20231011,095800,129708100,23700,23700,23700,23700,0
|
|
20231011,095700,129708100,23700,23700,23700,23700,69
|
|
20231011,095600,128072800,23700,23800,23800,23700,121
|
|
20231011,095500,125204150,23750,23750,23750,23750,2
|
|
20231011,095400,125156650,23750,23750,23750,23750,0
|
|
20231011,095300,125156650,23750,23800,23800,23700,79
|
|
20231011,095200,123283750,23750,23750,23750,23750,1
|
|
20231011,095100,123260000,23750,23700,23750,23700,23
|
|
20231011,095000,122713850,23700,23700,23700,23700,0
|
|
20231011,094900,122713850,23700,23750,23750,23700,74
|
|
20231011,094800,120959900,23750,23750,23750,23750,3
|
|
20231011,094700,120888650,23750,23750,23750,23750,32
|
|
20231011,094600,120128650,23650,23700,23700,23650,72
|
|
20231011,094500,118425700,23700,23650,23700,23650,43
|
|
20231011,094400,117408600,23650,23650,23650,23650,1
|
|
20231011,094300,117384950,23750,23750,23750,23650,700
|
|
20231011,094200,100822150,23800,23800,23800,23800,0
|
|
20231011,094100,100822150,23800,23750,23800,23750,4
|
|
20231011,094000,100727000,23800,23800,23800,23800,12
|
|
20231011,093900,100441400,23750,23800,23800,23750,74
|
|
20231011,093800,98683700,23800,23850,23850,23800,8
|
|
20231011,093700,98493250,23750,23750,23800,23750,168
|
|
20231011,093600,94496050,23650,23750,23750,23650,147
|
|
20231011,093500,91011200,23800,23850,23850,23800,2
|
|
20231011,093400,90963550,23750,23750,23750,23750,3
|
|
20231011,093300,90892300,23750,23750,23750,23750,1
|
|
20231011,093200,90868550,23800,23800,23800,23800,74
|
|
20231011,093100,89107350,23800,23800,23800,23800,2
|
|
20231011,093000,89059750,23800,23800,23800,23800,183
|
|
20231011,092900,84704350,23800,23800,23900,23800,84
|
|
20231011,092800,82704150,23800,23900,23900,23800,13
|
|
20231011,092700,82393750,23900,23900,23900,23900,121
|
|
20231011,092600,79501850,23950,23950,23950,23950,35
|
|
20231011,092500,78663600,23950,23900,23950,23900,216
|
|
20231011,092400,73493650,23900,23900,23900,23900,0
|
|
20231011,092300,73493650,23900,23900,23900,23900,0
|
|
20231011,092200,73493650,23900,23800,23900,23800,49
|
|
20231011,092100,72325550,23900,23900,23900,23900,0
|
|
20231011,092000,72325550,23900,23800,23900,23800,119
|
|
20231011,091900,69485800,23800,23850,23850,23700,70
|
|
20231011,091800,67823250,23850,23800,23850,23800,564
|
|
20231011,091700,54399300,23800,23800,23800,23800,0
|
|
20231011,091600,54399300,23800,23800,23800,23800,54
|
|
20231011,091500,53114100,23750,23750,23750,23750,92
|
|
20231011,091400,50929100,23750,23750,23750,23750,0
|
|
20231011,091300,50929100,23750,23750,23750,23750,19
|
|
20231011,091200,50477850,23800,23800,23800,23800,1
|
|
20231011,091100,50454050,23800,23800,23800,23800,179
|
|
20231011,091000,46193850,23850,23750,23900,23750,101
|
|
20231011,090900,43786500,23700,23700,23700,23700,50
|
|
20231011,090800,42601500,23700,23750,23750,23700,21
|
|
20231011,090700,42102850,23800,23850,23900,23800,42
|
|
20231011,090600,41100650,23900,23800,23900,23800,223
|
|
20231011,090500,35778400,23800,23850,23850,23750,193
|
|
20231011,090400,31179950,23800,23700,23800,23700,191
|
|
20231011,090300,26643350,23600,23600,23600,23600,39
|
|
20231011,090200,25722950,23650,23600,23650,23600,138
|
|
20231011,090100,22465200,23550,23500,23550,23500,11
|
|
20231011,090000,22206200,23500,23200,23500,23200,957
|