647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194400,713149800,24150,24150,24150,24150,213
|
|
20231016,194300,713149800,24150,24150,24150,24150,0
|
|
20231016,194200,713149800,24150,24150,24150,24150,0
|
|
20231016,194100,713149800,24150,24150,24150,24150,0
|
|
20231016,194000,713149800,24150,24150,24150,24150,0
|
|
20231016,193900,713149800,24150,24150,24150,24150,0
|
|
20231016,193800,713149800,24150,24150,24150,24150,0
|
|
20231016,193700,713149800,24150,24150,24150,24150,0
|
|
20231016,193600,713149800,24150,24150,24150,24150,0
|
|
20231016,193500,713149800,24150,24150,24150,24150,0
|
|
20231016,193400,713149800,24150,24150,24150,24150,0
|
|
20231016,193300,713149800,24150,24150,24150,24150,0
|
|
20231016,193200,713149800,24150,24150,24150,24150,0
|
|
20231016,193100,713149800,24150,24150,24150,24150,0
|
|
20231016,193000,713149800,24150,24150,24150,24150,0
|
|
20231016,192900,713149800,24150,24150,24150,24150,0
|
|
20231016,192800,713149800,24150,24150,24150,24150,0
|
|
20231016,192700,713149800,24150,24150,24150,24150,0
|
|
20231016,192600,713149800,24150,24150,24150,24150,0
|
|
20231016,192500,713149800,24150,24150,24150,24150,0
|
|
20231016,192400,713149800,24150,24150,24150,24150,0
|
|
20231016,192300,713149800,24150,24150,24150,24150,0
|
|
20231016,192200,713149800,24150,24150,24150,24150,0
|
|
20231016,192100,713149800,24150,24150,24150,24150,0
|
|
20231016,192000,713149800,24150,24150,24150,24150,0
|
|
20231016,191900,713149800,24150,24150,24150,24150,0
|
|
20231016,191800,713149800,24150,24150,24150,24150,0
|
|
20231016,191700,713149800,24150,24150,24150,24150,0
|
|
20231016,191600,713149800,24150,24150,24150,24150,0
|
|
20231016,191500,713149800,24150,24150,24150,24150,0
|
|
20231016,191400,713149800,24150,24150,24150,24150,213
|
|
20231016,191300,713149800,24150,24150,24150,24150,0
|
|
20231016,191200,713149800,24150,24150,24150,24150,0
|
|
20231016,191100,713149800,24150,24150,24150,24150,0
|
|
20231016,191000,713149800,24150,24150,24150,24150,0
|
|
20231016,190900,713149800,24150,24150,24150,24150,0
|
|
20231016,190800,713149800,24150,24150,24150,24150,0
|
|
20231016,190700,713149800,24150,24150,24150,24150,0
|
|
20231016,190600,713149800,24150,24150,24150,24150,0
|
|
20231016,190500,713149800,24150,24150,24150,24150,0
|
|
20231016,190400,713149800,24150,24150,24150,24150,0
|
|
20231016,190300,713149800,24150,24150,24150,24150,0
|
|
20231016,190200,713149800,24150,24150,24150,24150,0
|
|
20231016,190100,713149800,24150,24150,24150,24150,0
|
|
20231016,190000,713149800,24150,24150,24150,24150,0
|
|
20231016,185900,713149800,24150,24150,24150,24150,0
|
|
20231016,185800,713149800,24150,24150,24150,24150,0
|
|
20231016,185700,713149800,24150,24150,24150,24150,0
|
|
20231016,185600,713149800,24150,24150,24150,24150,0
|
|
20231016,185500,713149800,24150,24150,24150,24150,0
|
|
20231016,185400,713149800,24150,24150,24150,24150,0
|
|
20231016,185300,713149800,24150,24150,24150,24150,0
|
|
20231016,185200,713149800,24150,24150,24150,24150,0
|
|
20231016,185100,713149800,24150,24150,24150,24150,0
|
|
20231016,185000,713149800,24150,24150,24150,24150,0
|
|
20231016,184900,713149800,24150,24150,24150,24150,0
|
|
20231016,184800,713149800,24150,24150,24150,24150,0
|
|
20231016,184700,713149800,24150,24150,24150,24150,0
|
|
20231016,184600,713149800,24150,24150,24150,24150,0
|
|
20231016,184500,713149800,24150,24150,24150,24150,0
|
|
20231016,184400,713149800,24150,24150,24150,24150,213
|
|
20231016,184300,713149800,24150,24150,24150,24150,0
|
|
20231016,184200,713149800,24150,24150,24150,24150,0
|
|
20231016,184100,713149800,24150,24150,24150,24150,0
|
|
20231016,184000,713149800,24150,24150,24150,24150,0
|
|
20231016,183900,713149800,24150,24150,24150,24150,0
|
|
20231016,183800,713149800,24150,24150,24150,24150,0
|
|
20231016,183700,713149800,24150,24150,24150,24150,0
|
|
20231016,183600,713149800,24150,24150,24150,24150,0
|
|
20231016,183500,713149800,24150,24150,24150,24150,0
|
|
20231016,183400,713149800,24150,24150,24150,24150,0
|
|
20231016,183300,713149800,24150,24150,24150,24150,0
|
|
20231016,183200,713149800,24150,24150,24150,24150,0
|
|
20231016,183100,713149800,24150,24150,24150,24150,0
|
|
20231016,183000,713149800,24150,24150,24150,24150,0
|
|
20231016,182900,713149800,24150,24150,24150,24150,0
|
|
20231016,182800,713149800,24150,24150,24150,24150,0
|
|
20231016,182700,713149800,24150,24150,24150,24150,0
|
|
20231016,182600,713149800,24150,24150,24150,24150,0
|
|
20231016,182500,713149800,24150,24150,24150,24150,0
|
|
20231016,182400,713149800,24150,24150,24150,24150,0
|
|
20231016,182300,713149800,24150,24150,24150,24150,0
|
|
20231016,182200,713149800,24150,24150,24150,24150,0
|
|
20231016,182100,713149800,24150,24150,24150,24150,0
|
|
20231016,182000,713149800,24150,24150,24150,24150,0
|
|
20231016,181900,713149800,24150,24150,24150,24150,0
|
|
20231016,181800,713149800,24150,24150,24150,24150,0
|
|
20231016,181700,713149800,24150,24150,24150,24150,0
|
|
20231016,181600,713149800,24150,24150,24150,24150,0
|
|
20231016,181500,713149800,24150,24150,24150,24150,0
|
|
20231016,181400,713149800,24150,24150,24150,24150,213
|
|
20231016,181300,713149800,24150,24150,24150,24150,0
|
|
20231016,181200,713149800,24150,24150,24150,24150,0
|
|
20231016,181100,713149800,24150,24150,24150,24150,0
|
|
20231016,181000,713149800,24150,24150,24150,24150,0
|
|
20231016,180900,713149800,24150,24150,24150,24150,0
|
|
20231016,180800,713149800,24150,24150,24150,24150,0
|
|
20231016,180700,713149800,24150,24150,24150,24150,0
|
|
20231016,180600,713149800,24150,24150,24150,24150,0
|
|
20231016,180500,713149800,24150,24150,24150,24150,0
|
|
20231016,180400,713149800,24150,24150,24150,24150,0
|
|
20231016,180300,713149800,24150,24150,24150,24150,0
|
|
20231016,180200,713149800,24150,24150,24150,24150,0
|
|
20231016,180100,713149800,24150,24150,24150,24150,0
|
|
20231016,180000,713149800,24150,24150,24150,24150,0
|
|
20231016,175900,713149800,24150,24150,24150,24150,0
|
|
20231016,175800,713149800,24150,24150,24150,24150,0
|
|
20231016,175700,713149800,24150,24150,24150,24150,0
|
|
20231016,175600,713149800,24150,24150,24150,24150,0
|
|
20231016,175500,713149800,24150,24150,24150,24150,0
|
|
20231016,175400,713149800,24150,24150,24150,24150,0
|
|
20231016,175300,713149800,24150,24150,24150,24150,0
|
|
20231016,175200,713149800,24150,24150,24150,24150,0
|
|
20231016,175100,713149800,24150,24150,24150,24150,0
|
|
20231016,175000,713149800,24150,24150,24150,24150,0
|
|
20231016,174900,713149800,24150,24150,24150,24150,0
|
|
20231016,174800,713149800,24150,24150,24150,24150,0
|
|
20231016,174700,713149800,24150,24150,24150,24150,0
|
|
20231016,174600,713149800,24150,24150,24150,24150,0
|
|
20231016,174500,713149800,24150,24150,24150,24150,0
|
|
20231016,174400,713149800,24150,24150,24150,24150,213
|
|
20231016,174300,713149800,24150,24150,24150,24150,0
|
|
20231016,174200,713149800,24150,24150,24150,24150,0
|
|
20231016,174100,713149800,24150,24150,24150,24150,0
|
|
20231016,174000,713149800,24150,24150,24150,24150,0
|
|
20231016,173900,713149800,24150,24150,24150,24150,0
|
|
20231016,173800,713149800,24150,24150,24150,24150,0
|
|
20231016,173700,713149800,24150,24150,24150,24150,0
|
|
20231016,173600,713149800,24150,24150,24150,24150,0
|
|
20231016,173500,713149800,24150,24150,24150,24150,0
|
|
20231016,173400,713149800,24150,24150,24150,24150,0
|
|
20231016,173300,713149800,24150,24150,24150,24150,0
|
|
20231016,173200,713149800,24150,24150,24150,24150,0
|
|
20231016,173100,713149800,24150,24150,24150,24150,0
|
|
20231016,173000,713149800,24150,24150,24150,24150,0
|
|
20231016,172900,713149800,24150,24150,24150,24150,0
|
|
20231016,172800,713149800,24150,24150,24150,24150,0
|
|
20231016,172700,713149800,24150,24150,24150,24150,0
|
|
20231016,172600,713149800,24150,24150,24150,24150,0
|
|
20231016,172500,713149800,24150,24150,24150,24150,0
|
|
20231016,172400,713149800,24150,24150,24150,24150,0
|
|
20231016,172300,713149800,24150,24150,24150,24150,0
|
|
20231016,172200,713149800,24150,24150,24150,24150,0
|
|
20231016,172100,713149800,24150,24150,24150,24150,0
|
|
20231016,172000,713149800,24150,24150,24150,24150,0
|
|
20231016,171900,713149800,24150,24150,24150,24150,0
|
|
20231016,171800,713149800,24150,24150,24150,24150,0
|
|
20231016,171700,713149800,24150,24150,24150,24150,0
|
|
20231016,171600,713149800,24150,24150,24150,24150,0
|
|
20231016,171500,713149800,24150,24150,24150,24150,0
|
|
20231016,171400,713149800,24150,24150,24150,24150,213
|
|
20231016,171300,713149800,24150,24150,24150,24150,0
|
|
20231016,171200,713149800,24150,24150,24150,24150,0
|
|
20231016,171100,713149800,24150,24150,24150,24150,0
|
|
20231016,171000,713149800,24150,24150,24150,24150,0
|
|
20231016,170900,713149800,24150,24150,24150,24150,0
|
|
20231016,170800,713149800,24150,24150,24150,24150,0
|
|
20231016,170700,713149800,24150,24150,24150,24150,0
|
|
20231016,170600,713149800,24150,24150,24150,24150,0
|
|
20231016,170500,713149800,24150,24150,24150,24150,0
|
|
20231016,170400,713149800,24150,24150,24150,24150,0
|
|
20231016,170300,713149800,24150,24150,24150,24150,0
|
|
20231016,170200,713149800,24150,24150,24150,24150,0
|
|
20231016,170100,713149800,24150,24150,24150,24150,0
|
|
20231016,170000,713149800,24150,24150,24150,24150,0
|
|
20231016,165900,713149800,24150,24150,24150,24150,0
|
|
20231016,165800,713149800,24150,24150,24150,24150,0
|
|
20231016,165700,713149800,24150,24150,24150,24150,0
|
|
20231016,165600,713149800,24150,24150,24150,24150,0
|
|
20231016,165500,713149800,24150,24150,24150,24150,0
|
|
20231016,165400,713149800,24150,24150,24150,24150,0
|
|
20231016,165300,713149800,24150,24150,24150,24150,0
|
|
20231016,165200,713149800,24150,24150,24150,24150,0
|
|
20231016,165100,713149800,24150,24150,24150,24150,0
|
|
20231016,165000,713149800,24150,24150,24150,24150,0
|
|
20231016,164900,713149800,24150,24150,24150,24150,0
|
|
20231016,164800,713149800,24150,24150,24150,24150,0
|
|
20231016,164700,713149800,24150,24150,24150,24150,0
|
|
20231016,164600,713149800,24150,24150,24150,24150,0
|
|
20231016,164500,713149800,24150,24150,24150,24150,0
|
|
20231016,164400,713149800,24150,24150,24150,24150,213
|
|
20231016,164300,713149800,24150,24150,24150,24150,0
|
|
20231016,164200,713149800,24150,24150,24150,24150,0
|
|
20231016,164100,713149800,24150,24150,24150,24150,0
|
|
20231016,164000,713149800,24150,24150,24150,24150,0
|
|
20231016,163900,713149800,24150,24150,24150,24150,0
|
|
20231016,163800,713149800,24150,24150,24150,24150,0
|
|
20231016,163700,713149800,24150,24150,24150,24150,0
|
|
20231016,163600,713149800,24150,24150,24150,24150,0
|
|
20231016,163500,713149800,24150,24150,24150,24150,0
|
|
20231016,163400,713149800,24150,24150,24150,24150,0
|
|
20231016,163300,713149800,24150,24150,24150,24150,0
|
|
20231016,163200,713149800,24150,24150,24150,24150,0
|
|
20231016,163100,713149800,24150,24150,24150,24150,0
|
|
20231016,163000,713149800,24150,24150,24150,24150,0
|
|
20231016,162900,713149800,24150,24150,24150,24150,0
|
|
20231016,162800,713149800,24150,24150,24150,24150,0
|
|
20231016,162700,713149800,24150,24150,24150,24150,0
|
|
20231016,162600,713149800,24150,24150,24150,24150,0
|
|
20231016,162500,713149800,24150,24150,24150,24150,0
|
|
20231016,162400,713149800,24150,24150,24150,24150,0
|
|
20231016,162300,713149800,24150,24150,24150,24150,0
|
|
20231016,162200,713149800,24150,24150,24150,24150,0
|
|
20231016,162100,713149800,24150,24150,24150,24150,0
|
|
20231016,162000,713149800,24150,24150,24150,24150,0
|
|
20231016,161900,713149800,24150,24150,24150,24150,0
|
|
20231016,161800,713149800,24150,24150,24150,24150,0
|
|
20231016,161700,713149800,24150,24150,24150,24150,0
|
|
20231016,161600,713149800,24150,24150,24150,24150,0
|
|
20231016,161500,713149800,24150,24150,24150,24150,0
|
|
20231016,161400,713149800,24150,24150,24150,24150,213
|
|
20231016,161300,713149800,24150,24150,24150,24150,0
|
|
20231016,161200,713149800,24150,24150,24150,24150,0
|
|
20231016,161100,713149800,24150,24150,24150,24150,0
|
|
20231016,161000,713149800,24150,24150,24150,24150,0
|
|
20231016,160900,713149800,24150,24150,24150,24150,0
|
|
20231016,160800,713149800,24150,24150,24150,24150,0
|
|
20231016,160700,713149800,24150,24150,24150,24150,0
|
|
20231016,160600,713149800,24150,24150,24150,24150,0
|
|
20231016,160500,713149800,24150,24150,24150,24150,0
|
|
20231016,160400,713149800,24150,24150,24150,24150,0
|
|
20231016,160300,713149800,24150,24150,24150,24150,0
|
|
20231016,160200,713149800,24150,24150,24150,24150,0
|
|
20231016,160100,713149800,24150,24150,24150,24150,0
|
|
20231016,160000,713149800,24150,24150,24150,24150,0
|
|
20231016,155900,713149800,24150,24150,24150,24150,0
|
|
20231016,155800,713149800,24150,24150,24150,24150,0
|
|
20231016,155700,713149800,24150,24150,24150,24150,0
|
|
20231016,155600,713149800,24150,24150,24150,24150,0
|
|
20231016,155500,713149800,24150,24150,24150,24150,0
|
|
20231016,155400,713149800,24150,24150,24150,24150,0
|
|
20231016,155300,713149800,24150,24150,24150,24150,0
|
|
20231016,155200,713149800,24150,24150,24150,24150,0
|
|
20231016,155100,713149800,24150,24150,24150,24150,0
|
|
20231016,155000,713149800,24150,24150,24150,24150,0
|
|
20231016,154900,713149800,24150,24150,24150,24150,0
|
|
20231016,154800,713149800,24150,24150,24150,24150,0
|
|
20231016,154700,713149800,24150,24150,24150,24150,0
|
|
20231016,154600,713149800,24150,24150,24150,24150,0
|
|
20231016,154500,713149800,24150,24150,24150,24150,0
|
|
20231016,154400,713149800,24150,24150,24150,24150,213
|
|
20231016,154300,713149800,24150,24150,24150,24150,0
|
|
20231016,154200,713149800,24150,24150,24150,24150,0
|
|
20231016,154100,713149800,24150,24150,24150,24150,0
|
|
20231016,154000,713149800,24150,24150,24150,24150,0
|
|
20231016,153900,713149800,24150,24150,24150,24150,0
|
|
20231016,153800,713149800,24150,24150,24150,24150,0
|
|
20231016,153700,713149800,24150,24150,24150,24150,0
|
|
20231016,153600,713149800,24150,24150,24150,24150,0
|
|
20231016,153500,713149800,24150,24150,24150,24150,0
|
|
20231016,153400,713149800,24150,24150,24150,24150,0
|
|
20231016,153300,713149800,24150,24150,24150,24150,0
|
|
20231016,153200,713149800,24150,24150,24150,24150,0
|
|
20231016,153100,713149800,24150,24150,24150,24150,0
|
|
20231016,153000,713149800,24150,24150,24150,24150,213
|
|
20231016,152900,708005850,24150,24150,24150,24150,0
|
|
20231016,152800,708005850,24150,24150,24150,24150,0
|
|
20231016,152700,708005850,24150,24150,24150,24150,0
|
|
20231016,152600,708005850,24150,24150,24150,24150,0
|
|
20231016,152500,708005850,24150,24150,24150,24150,0
|
|
20231016,152400,708005850,24150,24150,24150,24150,0
|
|
20231016,152300,708005850,24150,24150,24150,24150,0
|
|
20231016,152200,708005850,24150,24150,24150,24150,0
|
|
20231016,152100,708005850,24150,24150,24150,24150,0
|
|
20231016,152000,708005850,24150,24150,24150,24150,0
|
|
20231016,151900,708005850,24150,24100,24150,24100,26
|
|
20231016,151800,707379000,24100,24100,24100,24100,0
|
|
20231016,151700,707379000,24100,23850,24100,23850,290
|
|
20231016,151600,700409150,23850,23850,24000,23850,33
|
|
20231016,151500,699621250,24000,23850,24000,23850,41
|
|
20231016,151400,698642200,23850,24000,24000,23850,36
|
|
20231016,151300,697782700,23800,23850,24000,23800,57
|
|
20231016,151200,696424750,23950,23900,23950,23850,39
|
|
20231016,151100,695494400,23850,23900,23900,23850,27
|
|
20231016,151000,694850050,23900,23900,23900,23900,35
|
|
20231016,150900,694013550,23900,23950,24050,23900,46
|
|
20231016,150800,692912450,24050,24000,24050,24000,97
|
|
20231016,150700,690584400,24000,24000,24000,24000,0
|
|
20231016,150600,690584400,24000,24000,24000,24000,0
|
|
20231016,150500,690584400,24000,23950,24000,23950,14
|
|
20231016,150400,690249000,23900,23900,23900,23900,34
|
|
20231016,150300,689436400,23900,23900,23900,23900,0
|
|
20231016,150200,689436400,23900,23850,23900,23800,110
|
|
20231016,150100,686807950,23850,23800,23850,23800,104
|
|
20231016,150000,684329600,23800,23700,23800,23700,9
|
|
20231016,145900,684115700,23800,23750,23800,23700,125
|
|
20231016,145800,681145250,23700,23650,23850,23650,69
|
|
20231016,145700,679510250,23600,23500,23600,23500,28
|
|
20231016,145600,678851800,23500,23500,23550,23500,59
|
|
20231016,145500,677463500,23550,23450,23600,23450,66
|
|
20231016,145400,675915450,23450,23450,23450,23450,95
|
|
20231016,145300,673687700,23450,23450,23550,23450,86
|
|
20231016,145200,671664800,23450,23450,23450,23450,49
|
|
20231016,145100,670515750,23450,23450,23600,23450,252
|
|
20231016,145000,664575400,23500,23500,23500,23500,125
|
|
20231016,144900,661637900,23500,23500,23500,23500,26
|
|
20231016,144800,661026900,23500,23500,23550,23450,206
|
|
20231016,144700,656188950,23500,23500,23500,23500,57
|
|
20231016,144600,654849450,23500,23500,23550,23500,49
|
|
20231016,144500,653697900,23550,23550,23550,23550,45
|
|
20231016,144400,652638150,23550,23500,23550,23500,63
|
|
20231016,144300,651155700,23500,23500,23550,23500,43
|
|
20231016,144200,650145150,23500,23500,23600,23500,61
|
|
20231016,144100,648709800,23500,23500,23550,23500,156
|
|
20231016,144000,645037450,23550,23500,23600,23500,33
|
|
20231016,143900,644261100,23500,23550,23550,23500,48
|
|
20231016,143800,643130750,23550,23550,23600,23550,51
|
|
20231016,143700,641929450,23550,23550,23550,23550,26
|
|
20231016,143600,641317150,23550,23600,23600,23550,5
|
|
20231016,143500,641199250,23600,23600,23600,23600,59
|
|
20231016,143400,639806850,23600,23550,23600,23550,48
|
|
20231016,143300,638675400,23550,23550,23750,23500,126
|
|
20231016,143200,635693850,23550,23500,23550,23500,56
|
|
20231016,143100,634377800,23500,23500,23550,23500,45
|
|
20231016,143000,633320200,23500,23500,23550,23500,26
|
|
20231016,142900,632709150,23550,23500,23550,23500,228
|
|
20231016,142800,627350950,23550,23550,23600,23500,170
|
|
20231016,142700,623348450,23500,23500,23550,23500,26
|
|
20231016,142600,622737400,23500,23500,23500,23500,34
|
|
20231016,142500,621938400,23500,23500,23500,23500,26
|
|
20231016,142400,621327400,23500,23500,23500,23500,110
|
|
20231016,142300,618742400,23550,23500,23550,23500,134
|
|
20231016,142200,615590050,23550,23550,23550,23500,38
|
|
20231016,142100,614695200,23550,23550,23550,23550,26
|
|
20231016,142000,614082900,23550,23550,23550,23550,25
|
|
20231016,141900,613494150,23550,23550,23600,23550,54
|
|
20231016,141800,612220900,23550,23550,23600,23550,27
|
|
20231016,141700,611585000,23550,23550,23550,23550,44
|
|
20231016,141600,610548800,23550,23550,23550,23550,28
|
|
20231016,141500,609889400,23550,23550,23550,23550,27
|
|
20231016,141400,609253550,23650,23550,23650,23550,73
|
|
20231016,141300,607534200,23550,23550,23550,23550,25
|
|
20231016,141200,606945450,23550,23600,23600,23550,39
|
|
20231016,141100,606026300,23550,23550,23550,23550,50
|
|
20231016,141000,604848800,23550,23600,23600,23550,128
|
|
20231016,140900,601829100,23600,23600,23600,23600,25
|
|
20231016,140800,601239100,23600,23650,23650,23600,19
|
|
20231016,140700,600789950,23650,23650,23650,23650,62
|
|
20231016,140600,599323650,23650,23650,23650,23650,41
|
|
20231016,140500,598354000,23650,23700,23700,23650,66
|
|
20231016,140400,596791050,23700,23600,23700,23600,49
|
|
20231016,140300,595632300,23600,23600,23600,23600,46
|
|
20231016,140200,594546700,23550,23550,23700,23550,303
|
|
20231016,140100,587382500,23550,23500,23600,23500,80
|
|
20231016,140000,585496900,23500,23600,23600,23500,57
|
|
20231016,135900,584151800,23600,23600,23600,23600,34
|
|
20231016,135800,583349400,23600,23500,23600,23500,445
|
|
20231016,135700,572847500,23500,23450,23550,23450,132
|
|
20231016,135600,569741650,23450,23450,23550,23450,67
|
|
20231016,135500,568168300,23500,23500,23500,23450,27
|
|
20231016,135400,567533900,23500,23500,23500,23500,25
|
|
20231016,135300,566946400,23500,23400,23500,23400,188
|
|
20231016,135200,562528500,23400,23400,23400,23400,26
|
|
20231016,135100,561920100,23400,23400,23400,23400,24
|
|
20231016,135000,561358500,23400,23500,23500,23400,950
|
|
20231016,134900,539096250,23500,23500,23650,23500,252
|
|
20231016,134800,533161350,23500,23550,23550,23500,205
|
|
20231016,134700,528333700,23550,23650,23650,23550,1292
|
|
20231016,134600,497818000,23650,23650,23650,23650,106
|
|
20231016,134500,495311100,23700,23650,23700,23650,26
|
|
20231016,134400,494696150,23650,23650,23650,23650,24
|
|
20231016,134300,494128550,23650,23650,23650,23650,27
|
|
20231016,134200,493490000,23650,23650,23650,23650,44
|
|
20231016,134100,492449400,23750,23650,23750,23650,26
|
|
20231016,134000,491834400,23700,23650,23700,23650,57
|
|
20231016,133900,490484750,23650,23650,23650,23650,133
|
|
20231016,133800,487339300,23650,23650,23700,23650,49
|
|
20231016,133700,486179200,23650,23650,23650,23650,25
|
|
20231016,133600,485587950,23650,23650,23650,23650,26
|
|
20231016,133500,484973050,23650,23650,23650,23650,45
|
|
20231016,133400,483908800,23650,23650,23650,23650,24
|
|
20231016,133300,483341200,23700,23650,23700,23650,32
|
|
20231016,133200,482583950,23800,23800,23800,23800,0
|
|
20231016,133100,482583950,23800,23800,23800,23800,0
|
|
20231016,133000,482583950,23800,23700,23800,23700,302
|
|
20231016,132900,475426450,23750,23750,23750,23750,30
|
|
20231016,132800,474713950,23750,23700,23750,23700,136
|
|
20231016,132700,471488350,23700,23700,23700,23700,0
|
|
20231016,132600,471488350,23700,23700,23700,23700,1
|
|
20231016,132500,471464650,23800,23800,23800,23800,2
|
|
20231016,132400,471417050,23800,23800,23800,23800,1
|
|
20231016,132300,471393250,23700,23700,23700,23700,120
|
|
20231016,132200,468549250,23700,23750,23750,23700,255
|
|
20231016,132100,462501050,23750,23750,23750,23750,73
|
|
20231016,132000,460767300,23750,23750,23750,23750,0
|
|
20231016,131900,460767300,23750,23750,23750,23750,59
|
|
20231016,131800,459366050,23750,23750,23750,23750,1
|
|
20231016,131700,459342300,23750,23750,23750,23750,0
|
|
20231016,131600,459342300,23750,23750,23750,23750,0
|
|
20231016,131500,459342300,23750,23750,23750,23750,27
|
|
20231016,131400,458701050,23750,23750,23750,23750,70
|
|
20231016,131300,457038550,23750,23750,23750,23750,0
|
|
20231016,131200,457038550,23750,23750,23800,23750,43
|
|
20231016,131100,456016800,23800,23750,23800,23750,11
|
|
20231016,131000,455755500,23700,23700,23700,23700,2
|
|
20231016,130900,455708100,23750,23750,23750,23750,8
|
|
20231016,130800,455518100,23750,23850,23850,23750,504
|
|
20231016,130700,443522900,23850,23850,23850,23850,7
|
|
20231016,130600,443355950,23850,23800,23850,23800,2
|
|
20231016,130500,443308300,23850,23850,23850,23850,31
|
|
20231016,130400,442568950,23900,23900,23900,23900,0
|
|
20231016,130300,442568950,23900,23850,23900,23850,2
|
|
20231016,130200,442521200,23800,23750,23800,23750,6
|
|
20231016,130100,442378500,23800,23850,23850,23800,23
|
|
20231016,130000,441831050,23850,23850,23850,23850,47
|
|
20231016,125900,440710100,23700,23700,23700,23700,0
|
|
20231016,125800,440710100,23700,23600,23700,23600,126
|
|
20231016,125700,437727950,23600,23600,23600,23600,0
|
|
20231016,125600,437727950,23600,23600,23600,23600,0
|
|
20231016,125500,437727950,23600,23600,23600,23600,0
|
|
20231016,125400,437727950,23600,23600,23600,23600,28
|
|
20231016,125300,437067150,23600,23600,23600,23600,0
|
|
20231016,125200,437067150,23600,23600,23600,23600,2
|
|
20231016,125100,437019950,23700,23700,23700,23700,0
|
|
20231016,125000,437019950,23700,23700,23700,23700,2
|
|
20231016,124900,436972550,23650,23650,23650,23650,81
|
|
20231016,124800,435056900,23600,23550,23600,23550,235
|
|
20231016,124700,429512050,23550,23600,23600,23550,2
|
|
20231016,124600,429464900,23550,23500,23550,23500,123
|
|
20231016,124500,426571150,23500,23500,23500,23500,57
|
|
20231016,124400,425231650,23500,23500,23500,23500,39
|
|
20231016,124300,424315150,23500,23500,23500,23500,0
|
|
20231016,124200,424315150,23500,23500,23500,23500,2
|
|
20231016,124100,424268150,23550,23500,23550,23500,3
|
|
20231016,124000,424197600,23500,23550,23550,23500,26
|
|
20231016,123900,423586550,23450,23450,23450,23450,0
|
|
20231016,123800,423586550,23450,23500,23500,23450,201
|
|
20231016,123700,418872900,23500,23500,23500,23500,32
|
|
20231016,123600,418120900,23500,23500,23500,23500,0
|
|
20231016,123500,418120900,23500,23500,23500,23500,0
|
|
20231016,123400,418120900,23500,23500,23500,23500,2
|
|
20231016,123300,418073900,23500,23500,23500,23500,25
|
|
20231016,123200,417486400,23550,23550,23550,23550,0
|
|
20231016,123100,417486400,23550,23550,23550,23550,0
|
|
20231016,123000,417486400,23550,23500,23550,23500,37
|
|
20231016,122900,416616800,23500,23500,23500,23500,0
|
|
20231016,122800,416616800,23500,23500,23500,23500,25
|
|
20231016,122700,416029300,23500,23500,23500,23500,0
|
|
20231016,122600,416029300,23500,23500,23500,23500,27
|
|
20231016,122500,415394800,23500,23500,23500,23500,23
|
|
20231016,122400,414854300,23500,23500,23500,23500,0
|
|
20231016,122300,414854300,23500,23500,23500,23500,70
|
|
20231016,122200,413209300,23500,23500,23500,23500,0
|
|
20231016,122100,413209300,23500,23500,23500,23500,0
|
|
20231016,122000,413209300,23500,23500,23500,23500,1
|
|
20231016,121900,413185800,23500,23500,23500,23500,26
|
|
20231016,121800,412574800,23550,23550,23550,23550,1
|
|
20231016,121700,412551250,23500,23500,23500,23500,9
|
|
20231016,121600,412339750,23550,23550,23550,23550,50
|
|
20231016,121500,411162250,23550,23550,23550,23550,10
|
|
20231016,121400,410926750,23500,23500,23500,23500,1
|
|
20231016,121300,410903250,23600,23600,23600,23600,0
|
|
20231016,121200,410903250,23600,23600,23600,23600,0
|
|
20231016,121100,410903250,23600,23600,23600,23600,0
|
|
20231016,121000,410903250,23600,23600,23600,23600,0
|
|
20231016,120900,410903250,23600,23500,23600,23450,1085
|
|
20231016,120800,385428850,23500,23550,23550,23500,675
|
|
20231016,120700,369564600,23550,23500,23550,23500,90
|
|
20231016,120600,367447500,23500,23500,23500,23500,1
|
|
20231016,120500,367424000,23500,23550,23550,23500,31
|
|
20231016,120400,366695400,23550,23550,23550,23550,14
|
|
20231016,120300,366365700,23550,23550,23550,23550,993
|
|
20231016,120200,342980550,23600,23550,23600,23550,36
|
|
20231016,120100,342132650,23600,23600,23600,23600,0
|
|
20231016,120000,342132650,23600,23600,23600,23600,1
|
|
20231016,115900,342109050,23550,23600,23600,23550,2
|
|
20231016,115800,342061900,23550,23550,23550,23550,23
|
|
20231016,115700,341520250,23600,23600,23600,23600,152
|
|
20231016,115600,337933050,23600,23600,23600,23600,1
|
|
20231016,115500,337909450,23600,23600,23600,23600,767
|
|
20231016,115400,319808250,23650,23700,23700,23650,271
|
|
20231016,115300,313398850,23700,23650,23700,23650,110
|
|
20231016,115200,310796350,23600,23600,23600,23600,90
|
|
20231016,115100,308672350,23650,23700,23700,23650,879
|
|
20231016,115000,287860700,23850,23850,23850,23850,0
|
|
20231016,114900,287860700,23850,23750,23850,23750,418
|
|
20231016,114800,277902750,23700,23700,23700,23700,355
|
|
20231016,114700,269489250,23700,23700,23700,23700,0
|
|
20231016,114600,269489250,23700,23700,23700,23700,20
|
|
20231016,114500,269015250,23700,23700,23700,23700,138
|
|
20231016,114400,265744650,23750,23750,23750,23750,0
|
|
20231016,114300,265744650,23750,23750,23750,23750,380
|
|
20231016,114200,256719650,23750,23750,23750,23750,0
|
|
20231016,114100,256719650,23750,23750,23750,23750,32
|
|
20231016,114000,255959650,23750,23750,23750,23750,0
|
|
20231016,113900,255959650,23750,23750,23750,23750,29
|
|
20231016,113800,255270900,23750,23750,23750,23750,130
|
|
20231016,113700,252183400,23800,23800,23800,23800,0
|
|
20231016,113600,252183400,23800,23800,23800,23800,10
|
|
20231016,113500,251945400,23750,23750,23750,23750,0
|
|
20231016,113400,251945400,23750,23750,23750,23750,41
|
|
20231016,113300,250971650,23750,23750,23750,23750,0
|
|
20231016,113200,250971650,23750,23750,23750,23750,0
|
|
20231016,113100,250971650,23750,23750,23750,23750,26
|
|
20231016,113000,250354150,23750,23750,23750,23750,42
|
|
20231016,112900,249356650,23750,23750,23750,23750,0
|
|
20231016,112800,249356650,23750,23750,23750,23750,2
|
|
20231016,112700,249309150,23750,23800,23800,23750,463
|
|
20231016,112600,238308900,23800,23800,23800,23800,0
|
|
20231016,112500,238308900,23800,23800,23800,23800,0
|
|
20231016,112400,238308900,23800,23800,23800,23800,27
|
|
20231016,112300,237666300,23800,23800,23800,23800,23
|
|
20231016,112200,237118900,23800,23800,23800,23800,1
|
|
20231016,112100,237095100,23750,23750,23750,23750,1
|
|
20231016,112000,237071350,23750,23750,23750,23750,34
|
|
20231016,111900,236263850,23800,23800,23800,23800,0
|
|
20231016,111800,236263850,23800,23750,23800,23750,32
|
|
20231016,111700,235502350,23750,23750,23750,23750,24
|
|
20231016,111600,234932350,23800,23800,23800,23800,0
|
|
20231016,111500,234932350,23800,23800,23800,23800,1
|
|
20231016,111400,234908550,23800,23800,23800,23800,1
|
|
20231016,111300,234884750,23750,23750,23750,23750,33
|
|
20231016,111200,234101000,23750,23750,23750,23750,17
|
|
20231016,111100,233697250,23750,23750,23750,23750,2
|
|
20231016,111000,233649750,23750,23750,23750,23750,28
|
|
20231016,110900,232984750,23800,23800,23800,23800,3
|
|
20231016,110800,232913350,23750,23750,23750,23750,0
|
|
20231016,110700,232913350,23750,23750,23750,23750,0
|
|
20231016,110600,232913350,23750,23750,23750,23750,35
|
|
20231016,110500,232082100,23750,23750,23750,23750,0
|
|
20231016,110400,232082100,23750,23750,23750,23750,2
|
|
20231016,110300,232034600,23750,23750,23750,23750,25
|
|
20231016,110200,231440850,23800,23800,23800,23800,0
|
|
20231016,110100,231440850,23800,23800,23800,23800,10
|
|
20231016,110000,231202850,23800,23800,23800,23800,12
|
|
20231016,105900,230917250,23800,23800,23800,23800,122
|
|
20231016,105800,228013650,23800,23800,23800,23750,20
|
|
20231016,105700,227537700,23750,23750,23750,23750,32
|
|
20231016,105600,226777700,23750,23750,23750,23750,27
|
|
20231016,105500,226136450,23800,23800,23800,23800,78
|
|
20231016,105400,224280050,23800,23800,23800,23800,0
|
|
20231016,105300,224280050,23800,23800,23800,23800,0
|
|
20231016,105200,224280050,23800,23800,23800,23800,113
|
|
20231016,105100,221590650,23850,23850,23850,23850,0
|
|
20231016,105000,221590650,23850,23850,23850,23850,1
|
|
20231016,104900,221566800,23800,23800,23800,23750,1286
|
|
20231016,104800,190981050,23800,23850,23850,23800,192
|
|
20231016,104700,186411200,23850,23850,23850,23850,1
|
|
20231016,104600,186387350,23800,23800,23800,23800,0
|
|
20231016,104500,186387350,23800,23800,23800,23800,166
|
|
20231016,104400,182436550,23800,23800,23800,23800,0
|
|
20231016,104300,182436550,23800,23750,23800,23750,28
|
|
20231016,104200,181771500,23750,23750,23750,23750,132
|
|
20231016,104100,178636500,23800,23800,23800,23800,0
|
|
20231016,104000,178636500,23800,23750,23800,23750,13
|
|
20231016,103900,178327250,23750,23750,23750,23750,2
|
|
20231016,103800,178279750,23750,23750,23750,23750,29
|
|
20231016,103700,177591000,23800,23800,23800,23800,71
|
|
20231016,103600,175901200,23800,23800,23800,23800,558
|
|
20231016,103500,162620800,23850,23850,23850,23850,1
|
|
20231016,103400,162596950,23900,23850,23900,23850,36
|
|
20231016,103300,161738300,23850,23850,23850,23850,1
|
|
20231016,103200,161714450,23800,23800,23800,23800,1
|
|
20231016,103100,161690650,23850,23900,23900,23850,42
|
|
20231016,103000,160687350,23850,23850,23850,23850,3
|
|
20231016,102900,160615800,23850,23850,23850,23850,0
|
|
20231016,102800,160615800,23850,23850,23850,23850,22
|
|
20231016,102700,160091100,23850,23850,23850,23850,0
|
|
20231016,102600,160091100,23850,23850,23850,23850,11
|
|
20231016,102500,159828750,23800,23800,23800,23800,1
|
|
20231016,102400,159804950,23800,23800,23800,23800,34
|
|
20231016,102300,158995750,23800,23800,23800,23800,0
|
|
20231016,102200,158995750,23800,23800,23800,23800,0
|
|
20231016,102100,158995750,23800,23800,23800,23800,25
|
|
20231016,102000,158400750,23800,23800,23800,23800,0
|
|
20231016,101900,158400750,23800,23800,23800,23800,0
|
|
20231016,101800,158400750,23800,23800,23800,23800,36
|
|
20231016,101700,157543950,23850,23800,23850,23800,14
|
|
20231016,101600,157210250,23800,23800,23800,23800,0
|
|
20231016,101500,157210250,23800,23850,23850,23800,15
|
|
20231016,101400,156852650,23850,23850,23850,23850,44
|
|
20231016,101300,155803250,23900,23900,23900,23900,1
|
|
20231016,101200,155779350,23850,23850,23850,23850,10
|
|
20231016,101100,155540850,23900,23900,23900,23900,6
|
|
20231016,101000,155397450,23900,23900,23900,23900,7
|
|
20231016,100900,155230150,23900,23900,23900,23900,0
|
|
20231016,100800,155230150,23900,23900,23900,23900,2
|
|
20231016,100700,155182350,23900,23900,23900,23900,23
|
|
20231016,100600,154632650,23950,23950,23950,23950,10
|
|
20231016,100500,154393150,23900,23900,23900,23900,87
|
|
20231016,100400,152313850,23850,23850,23850,23850,30
|
|
20231016,100300,151598350,23850,23850,23850,23850,2
|
|
20231016,100200,151550650,23850,23850,23850,23850,0
|
|
20231016,100100,151550650,23850,23850,23850,23850,0
|
|
20231016,100000,151550650,23850,23850,23850,23850,1
|
|
20231016,095900,151526800,23850,23850,23850,23850,3
|
|
20231016,095800,151455250,23900,23900,23900,23900,10
|
|
20231016,095700,151216250,23850,23900,23900,23850,102
|
|
20231016,095600,148778550,23950,23950,23950,23950,4
|
|
20231016,095500,148682750,23950,23950,23950,23950,50
|
|
20231016,095400,147485250,23950,23950,23950,23950,0
|
|
20231016,095300,147485250,23950,23900,23950,23900,3
|
|
20231016,095200,147413500,23900,23900,23900,23900,0
|
|
20231016,095100,147413500,23900,23850,23950,23850,163
|
|
20231016,095000,143513650,23850,23850,23850,23850,33
|
|
20231016,094900,142726600,23850,23800,23850,23800,638
|
|
20231016,094800,127528400,23800,23800,23800,23800,351
|
|
20231016,094700,119174600,23800,23800,23800,23800,55
|
|
20231016,094600,117865600,23800,23800,23800,23800,26
|
|
20231016,094500,117246800,23850,23850,23850,23850,0
|
|
20231016,094400,117246800,23850,23950,23950,23850,23
|
|
20231016,094300,116697600,23900,23950,23950,23900,274
|
|
20231016,094200,110145700,24000,24050,24050,23950,8
|
|
20231016,094100,109953650,24050,23900,24050,23900,11
|
|
20231016,094000,109690600,23900,24050,24050,23900,4
|
|
20231016,093900,109594700,23950,24100,24100,23950,1249
|
|
20231016,093800,79579500,24100,24100,24100,24100,5
|
|
20231016,093700,79459000,24050,24050,24050,24050,2
|
|
20231016,093600,79410900,24100,24100,24100,24050,34
|
|
20231016,093500,78593100,24100,24100,24100,24100,1
|
|
20231016,093400,78569000,24100,24100,24100,24100,0
|
|
20231016,093300,78569000,24100,24100,24100,24050,56
|
|
20231016,093200,77220400,24100,24150,24150,24100,30
|
|
20231016,093100,76497150,24150,24150,24150,24150,0
|
|
20231016,093000,76497150,24150,24100,24150,24100,437
|
|
20231016,092900,65965350,24100,24100,24100,24100,95
|
|
20231016,092800,63675850,24150,24150,24150,24150,1
|
|
20231016,092700,63651700,24150,24150,24150,24150,0
|
|
20231016,092600,63651700,24150,24100,24150,24100,3
|
|
20231016,092500,63579350,24100,24150,24150,24100,138
|
|
20231016,092400,60250950,24150,24150,24150,24150,3
|
|
20231016,092300,60178500,24150,24150,24150,24150,28
|
|
20231016,092200,59502300,24150,24050,24150,24050,63
|
|
20231016,092100,57981050,24050,24050,24050,24050,0
|
|
20231016,092000,57981050,24050,24050,24050,24050,300
|
|
20231016,091900,50766050,24050,24050,24050,24050,0
|
|
20231016,091800,50766050,24050,24100,24100,24050,76
|
|
20231016,091700,48935750,24100,24100,24100,24100,100
|
|
20231016,091600,46525750,24150,24150,24150,24150,82
|
|
20231016,091500,44545450,24200,24250,24250,24200,49
|
|
20231016,091400,43358250,24300,24300,24300,24300,0
|
|
20231016,091300,43358250,24300,24300,24300,24300,18
|
|
20231016,091200,42920850,24250,24250,24250,24250,11
|
|
20231016,091100,42654100,24300,24300,24300,24300,0
|
|
20231016,091000,42654100,24300,24150,24300,24150,84
|
|
20231016,090900,40624450,24100,24200,24200,24100,22
|
|
20231016,090800,40094150,24050,24150,24150,24050,73
|
|
20231016,090700,38334900,24100,24250,24250,24100,184
|
|
20231016,090600,33879550,24700,24700,24700,24700,0
|
|
20231016,090500,33879550,24700,24700,24700,24700,0
|
|
20231016,090400,33879550,24700,24400,24700,24400,101
|
|
20231016,090300,31402600,24150,24150,24150,24150,49
|
|
20231016,090200,30219250,24100,24150,24150,24050,307
|
|
20231016,090100,22823750,24150,24450,24450,24150,809
|
|
20231016,090000,3096800,24500,24700,24700,24500,126
|