643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194000,731367800,25150,25150,25150,25150,830
|
|
20231017,193900,731367800,25150,25150,25150,25150,0
|
|
20231017,193800,731367800,25150,25150,25150,25150,0
|
|
20231017,193700,731367800,25150,25150,25150,25150,0
|
|
20231017,193600,731367800,25150,25150,25150,25150,0
|
|
20231017,193500,731367800,25150,25150,25150,25150,0
|
|
20231017,193400,731367800,25150,25150,25150,25150,0
|
|
20231017,193300,731367800,25150,25150,25150,25150,0
|
|
20231017,193200,731367800,25150,25150,25150,25150,0
|
|
20231017,193100,731367800,25150,25150,25150,25150,0
|
|
20231017,193000,731367800,25150,25150,25150,25150,0
|
|
20231017,192900,731367800,25150,25150,25150,25150,0
|
|
20231017,192800,731367800,25150,25150,25150,25150,0
|
|
20231017,192700,731367800,25150,25150,25150,25150,0
|
|
20231017,192600,731367800,25150,25150,25150,25150,0
|
|
20231017,192500,731367800,25150,25150,25150,25150,0
|
|
20231017,192400,731367800,25150,25150,25150,25150,0
|
|
20231017,192300,731367800,25150,25150,25150,25150,0
|
|
20231017,192200,731367800,25150,25150,25150,25150,0
|
|
20231017,192100,731367800,25150,25150,25150,25150,0
|
|
20231017,192000,731367800,25150,25150,25150,25150,0
|
|
20231017,191900,731367800,25150,25150,25150,25150,0
|
|
20231017,191800,731367800,25150,25150,25150,25150,0
|
|
20231017,191700,731367800,25150,25150,25150,25150,0
|
|
20231017,191600,731367800,25150,25150,25150,25150,0
|
|
20231017,191500,731367800,25150,25150,25150,25150,0
|
|
20231017,191400,731367800,25150,25150,25150,25150,0
|
|
20231017,191300,731367800,25150,25150,25150,25150,0
|
|
20231017,191200,731367800,25150,25150,25150,25150,0
|
|
20231017,191100,731367800,25150,25150,25150,25150,0
|
|
20231017,191000,731367800,25150,25150,25150,25150,830
|
|
20231017,190900,731367800,25150,25150,25150,25150,0
|
|
20231017,190800,731367800,25150,25150,25150,25150,0
|
|
20231017,190700,731367800,25150,25150,25150,25150,0
|
|
20231017,190600,731367800,25150,25150,25150,25150,0
|
|
20231017,190500,731367800,25150,25150,25150,25150,0
|
|
20231017,190400,731367800,25150,25150,25150,25150,0
|
|
20231017,190300,731367800,25150,25150,25150,25150,0
|
|
20231017,190200,731367800,25150,25150,25150,25150,0
|
|
20231017,190100,731367800,25150,25150,25150,25150,0
|
|
20231017,190000,731367800,25150,25150,25150,25150,0
|
|
20231017,185900,731367800,25150,25150,25150,25150,0
|
|
20231017,185800,731367800,25150,25150,25150,25150,0
|
|
20231017,185700,731367800,25150,25150,25150,25150,0
|
|
20231017,185600,731367800,25150,25150,25150,25150,0
|
|
20231017,185500,731367800,25150,25150,25150,25150,0
|
|
20231017,185400,731367800,25150,25150,25150,25150,0
|
|
20231017,185300,731367800,25150,25150,25150,25150,0
|
|
20231017,185200,731367800,25150,25150,25150,25150,0
|
|
20231017,185100,731367800,25150,25150,25150,25150,0
|
|
20231017,185000,731367800,25150,25150,25150,25150,0
|
|
20231017,184900,731367800,25150,25150,25150,25150,0
|
|
20231017,184800,731367800,25150,25150,25150,25150,0
|
|
20231017,184700,731367800,25150,25150,25150,25150,0
|
|
20231017,184600,731367800,25150,25150,25150,25150,0
|
|
20231017,184500,731367800,25150,25150,25150,25150,0
|
|
20231017,184400,731367800,25150,25150,25150,25150,0
|
|
20231017,184300,731367800,25150,25150,25150,25150,0
|
|
20231017,184200,731367800,25150,25150,25150,25150,0
|
|
20231017,184100,731367800,25150,25150,25150,25150,0
|
|
20231017,184000,731367800,25150,25150,25150,25150,830
|
|
20231017,183900,731367800,25150,25150,25150,25150,0
|
|
20231017,183800,731367800,25150,25150,25150,25150,0
|
|
20231017,183700,731367800,25150,25150,25150,25150,0
|
|
20231017,183600,731367800,25150,25150,25150,25150,0
|
|
20231017,183500,731367800,25150,25150,25150,25150,0
|
|
20231017,183400,731367800,25150,25150,25150,25150,0
|
|
20231017,183300,731367800,25150,25150,25150,25150,0
|
|
20231017,183200,731367800,25150,25150,25150,25150,0
|
|
20231017,183100,731367800,25150,25150,25150,25150,0
|
|
20231017,183000,731367800,25150,25150,25150,25150,0
|
|
20231017,182900,731367800,25150,25150,25150,25150,0
|
|
20231017,182800,731367800,25150,25150,25150,25150,0
|
|
20231017,182700,731367800,25150,25150,25150,25150,0
|
|
20231017,182600,731367800,25150,25150,25150,25150,0
|
|
20231017,182500,731367800,25150,25150,25150,25150,0
|
|
20231017,182400,731367800,25150,25150,25150,25150,0
|
|
20231017,182300,731367800,25150,25150,25150,25150,0
|
|
20231017,182200,731367800,25150,25150,25150,25150,0
|
|
20231017,182100,731367800,25150,25150,25150,25150,0
|
|
20231017,182000,731367800,25150,25150,25150,25150,0
|
|
20231017,181900,731367800,25150,25150,25150,25150,0
|
|
20231017,181800,731367800,25150,25150,25150,25150,0
|
|
20231017,181700,731367800,25150,25150,25150,25150,0
|
|
20231017,181600,731367800,25150,25150,25150,25150,0
|
|
20231017,181500,731367800,25150,25150,25150,25150,0
|
|
20231017,181400,731367800,25150,25150,25150,25150,0
|
|
20231017,181300,731367800,25150,25150,25150,25150,0
|
|
20231017,181200,731367800,25150,25150,25150,25150,0
|
|
20231017,181100,731367800,25150,25150,25150,25150,0
|
|
20231017,181000,731367800,25150,25150,25150,25150,830
|
|
20231017,180900,731367800,25150,25150,25150,25150,0
|
|
20231017,180800,731367800,25150,25150,25150,25150,0
|
|
20231017,180700,731367800,25150,25150,25150,25150,0
|
|
20231017,180600,731367800,25150,25150,25150,25150,0
|
|
20231017,180500,731367800,25150,25150,25150,25150,0
|
|
20231017,180400,731367800,25150,25150,25150,25150,0
|
|
20231017,180300,731367800,25150,25150,25150,25150,0
|
|
20231017,180200,731367800,25150,25150,25150,25150,0
|
|
20231017,180100,731367800,25150,25150,25150,25150,0
|
|
20231017,180000,731367800,25150,25150,25150,25150,0
|
|
20231017,175900,731367800,25150,25150,25150,25150,0
|
|
20231017,175800,731367800,25150,25150,25150,25150,0
|
|
20231017,175700,731367800,25150,25150,25150,25150,0
|
|
20231017,175600,731367800,25150,25150,25150,25150,0
|
|
20231017,175500,731367800,25150,25150,25150,25150,0
|
|
20231017,175400,731367800,25150,25150,25150,25150,0
|
|
20231017,175300,731367800,25150,25150,25150,25150,0
|
|
20231017,175200,731367800,25150,25150,25150,25150,0
|
|
20231017,175100,731367800,25150,25150,25150,25150,0
|
|
20231017,175000,731367800,25150,25150,25150,25150,0
|
|
20231017,174900,731367800,25150,25150,25150,25150,0
|
|
20231017,174800,731367800,25150,25150,25150,25150,0
|
|
20231017,174700,731367800,25150,25150,25150,25150,0
|
|
20231017,174600,731367800,25150,25150,25150,25150,0
|
|
20231017,174500,731367800,25150,25150,25150,25150,0
|
|
20231017,174400,731367800,25150,25150,25150,25150,0
|
|
20231017,174300,731367800,25150,25150,25150,25150,0
|
|
20231017,174200,731367800,25150,25150,25150,25150,0
|
|
20231017,174100,731367800,25150,25150,25150,25150,0
|
|
20231017,174000,731367800,25150,25150,25150,25150,830
|
|
20231017,173900,731367800,25150,25150,25150,25150,0
|
|
20231017,173800,731367800,25150,25150,25150,25150,0
|
|
20231017,173700,731367800,25150,25150,25150,25150,0
|
|
20231017,173600,731367800,25150,25150,25150,25150,0
|
|
20231017,173500,731367800,25150,25150,25150,25150,0
|
|
20231017,173400,731367800,25150,25150,25150,25150,0
|
|
20231017,173300,731367800,25150,25150,25150,25150,0
|
|
20231017,173200,731367800,25150,25150,25150,25150,0
|
|
20231017,173100,731367800,25150,25150,25150,25150,0
|
|
20231017,173000,731367800,25150,25150,25150,25150,0
|
|
20231017,172900,731367800,25150,25150,25150,25150,0
|
|
20231017,172800,731367800,25150,25150,25150,25150,0
|
|
20231017,172700,731367800,25150,25150,25150,25150,0
|
|
20231017,172600,731367800,25150,25150,25150,25150,0
|
|
20231017,172500,731367800,25150,25150,25150,25150,0
|
|
20231017,172400,731367800,25150,25150,25150,25150,0
|
|
20231017,172300,731367800,25150,25150,25150,25150,0
|
|
20231017,172200,731367800,25150,25150,25150,25150,0
|
|
20231017,172100,731367800,25150,25150,25150,25150,0
|
|
20231017,172000,731367800,25150,25150,25150,25150,0
|
|
20231017,171900,731367800,25150,25150,25150,25150,0
|
|
20231017,171800,731367800,25150,25150,25150,25150,0
|
|
20231017,171700,731367800,25150,25150,25150,25150,0
|
|
20231017,171600,731367800,25150,25150,25150,25150,0
|
|
20231017,171500,731367800,25150,25150,25150,25150,0
|
|
20231017,171400,731367800,25150,25150,25150,25150,0
|
|
20231017,171300,731367800,25150,25150,25150,25150,0
|
|
20231017,171200,731367800,25150,25150,25150,25150,0
|
|
20231017,171100,731367800,25150,25150,25150,25150,0
|
|
20231017,171000,731367800,25150,25150,25150,25150,830
|
|
20231017,170900,731367800,25150,25150,25150,25150,0
|
|
20231017,170800,731367800,25150,25150,25150,25150,0
|
|
20231017,170700,731367800,25150,25150,25150,25150,0
|
|
20231017,170600,731367800,25150,25150,25150,25150,0
|
|
20231017,170500,731367800,25150,25150,25150,25150,0
|
|
20231017,170400,731367800,25150,25150,25150,25150,0
|
|
20231017,170300,731367800,25150,25150,25150,25150,0
|
|
20231017,170200,731367800,25150,25150,25150,25150,0
|
|
20231017,170100,731367800,25150,25150,25150,25150,0
|
|
20231017,170000,731367800,25150,25150,25150,25150,0
|
|
20231017,165900,731367800,25150,25150,25150,25150,0
|
|
20231017,165800,731367800,25150,25150,25150,25150,0
|
|
20231017,165700,731367800,25150,25150,25150,25150,0
|
|
20231017,165600,731367800,25150,25150,25150,25150,0
|
|
20231017,165500,731367800,25150,25150,25150,25150,0
|
|
20231017,165400,731367800,25150,25150,25150,25150,0
|
|
20231017,165300,731367800,25150,25150,25150,25150,0
|
|
20231017,165200,731367800,25150,25150,25150,25150,0
|
|
20231017,165100,731367800,25150,25150,25150,25150,0
|
|
20231017,165000,731367800,25150,25150,25150,25150,0
|
|
20231017,164900,731367800,25150,25150,25150,25150,0
|
|
20231017,164800,731367800,25150,25150,25150,25150,0
|
|
20231017,164700,731367800,25150,25150,25150,25150,0
|
|
20231017,164600,731367800,25150,25150,25150,25150,0
|
|
20231017,164500,731367800,25150,25150,25150,25150,0
|
|
20231017,164400,731367800,25150,25150,25150,25150,0
|
|
20231017,164300,731367800,25150,25150,25150,25150,0
|
|
20231017,164200,731367800,25150,25150,25150,25150,0
|
|
20231017,164100,731367800,25150,25150,25150,25150,0
|
|
20231017,164000,731367800,25150,25150,25150,25150,830
|
|
20231017,163900,731367800,25150,25150,25150,25150,0
|
|
20231017,163800,731367800,25150,25150,25150,25150,0
|
|
20231017,163700,731367800,25150,25150,25150,25150,0
|
|
20231017,163600,731367800,25150,25150,25150,25150,0
|
|
20231017,163500,731367800,25150,25150,25150,25150,0
|
|
20231017,163400,731367800,25150,25150,25150,25150,0
|
|
20231017,163300,731367800,25150,25150,25150,25150,0
|
|
20231017,163200,731367800,25150,25150,25150,25150,0
|
|
20231017,163100,731367800,25150,25150,25150,25150,0
|
|
20231017,163000,731367800,25150,25150,25150,25150,0
|
|
20231017,162900,731367800,25150,25150,25150,25150,0
|
|
20231017,162800,731367800,25150,25150,25150,25150,0
|
|
20231017,162700,731367800,25150,25150,25150,25150,0
|
|
20231017,162600,731367800,25150,25150,25150,25150,0
|
|
20231017,162500,731367800,25150,25150,25150,25150,0
|
|
20231017,162400,731367800,25150,25150,25150,25150,0
|
|
20231017,162300,731367800,25150,25150,25150,25150,0
|
|
20231017,162200,731367800,25150,25150,25150,25150,0
|
|
20231017,162100,731367800,25150,25150,25150,25150,0
|
|
20231017,162000,731367800,25150,25150,25150,25150,0
|
|
20231017,161900,731367800,25150,25150,25150,25150,0
|
|
20231017,161800,731367800,25150,25150,25150,25150,0
|
|
20231017,161700,731367800,25150,25150,25150,25150,0
|
|
20231017,161600,731367800,25150,25150,25150,25150,0
|
|
20231017,161500,731367800,25150,25150,25150,25150,0
|
|
20231017,161400,731367800,25150,25150,25150,25150,0
|
|
20231017,161300,731367800,25150,25150,25150,25150,0
|
|
20231017,161200,731367800,25150,25150,25150,25150,0
|
|
20231017,161100,731367800,25150,25150,25150,25150,0
|
|
20231017,161000,731367800,25150,25150,25150,25150,830
|
|
20231017,160900,731367800,25150,25150,25150,25150,0
|
|
20231017,160800,731367800,25150,25150,25150,25150,0
|
|
20231017,160700,731367800,25150,25150,25150,25150,0
|
|
20231017,160600,731367800,25150,25150,25150,25150,0
|
|
20231017,160500,731367800,25150,25150,25150,25150,0
|
|
20231017,160400,731367800,25150,25150,25150,25150,0
|
|
20231017,160300,731367800,25150,25150,25150,25150,0
|
|
20231017,160200,731367800,25150,25150,25150,25150,0
|
|
20231017,160100,731367800,25150,25150,25150,25150,0
|
|
20231017,160000,731367800,25150,25150,25150,25150,0
|
|
20231017,155900,731367800,25150,25150,25150,25150,0
|
|
20231017,155800,731367800,25150,25150,25150,25150,0
|
|
20231017,155700,731367800,25150,25150,25150,25150,0
|
|
20231017,155600,731367800,25150,25150,25150,25150,0
|
|
20231017,155500,731367800,25150,25150,25150,25150,0
|
|
20231017,155400,731367800,25150,25150,25150,25150,0
|
|
20231017,155300,731367800,25150,25150,25150,25150,0
|
|
20231017,155200,731367800,25150,25150,25150,25150,0
|
|
20231017,155100,731367800,25150,25150,25150,25150,0
|
|
20231017,155000,731367800,25150,25150,25150,25150,0
|
|
20231017,154900,731367800,25150,25150,25150,25150,0
|
|
20231017,154800,731367800,25150,25150,25150,25150,0
|
|
20231017,154700,731367800,25150,25150,25150,25150,0
|
|
20231017,154600,731367800,25150,25150,25150,25150,0
|
|
20231017,154500,731367800,25150,25150,25150,25150,0
|
|
20231017,154400,731367800,25150,25150,25150,25150,0
|
|
20231017,154300,731367800,25150,25150,25150,25150,0
|
|
20231017,154200,731367800,25150,25150,25150,25150,0
|
|
20231017,154100,731367800,25150,25150,25150,25150,0
|
|
20231017,154000,731367800,25150,25150,25150,25150,830
|
|
20231017,153900,731367800,25150,25150,25150,25150,0
|
|
20231017,153800,731367800,25150,25150,25150,25150,0
|
|
20231017,153700,731367800,25150,25150,25150,25150,0
|
|
20231017,153600,731367800,25150,25150,25150,25150,0
|
|
20231017,153500,731367800,25150,25150,25150,25150,0
|
|
20231017,153400,731367800,25150,25150,25150,25150,0
|
|
20231017,153300,731367800,25150,25150,25150,25150,0
|
|
20231017,153200,731367800,25150,25150,25150,25150,0
|
|
20231017,153100,731367800,25150,25150,25150,25150,0
|
|
20231017,153000,731367800,25150,25150,25150,25150,830
|
|
20231017,152900,710493300,25100,25100,25100,25100,0
|
|
20231017,152800,710493300,25100,25100,25100,25100,0
|
|
20231017,152700,710493300,25100,25100,25100,25100,0
|
|
20231017,152600,710493300,25100,25100,25100,25100,0
|
|
20231017,152500,710493300,25100,25100,25100,25100,0
|
|
20231017,152400,710493300,25100,25100,25100,25100,0
|
|
20231017,152300,710493300,25100,25100,25100,25100,0
|
|
20231017,152200,710493300,25100,25100,25100,25100,0
|
|
20231017,152100,710493300,25100,25100,25100,25100,0
|
|
20231017,152000,710493300,25100,25100,25100,25100,0
|
|
20231017,151900,710493300,25100,25100,25100,25100,184
|
|
20231017,151800,705874900,25100,25100,25100,25100,69
|
|
20231017,151700,704143000,25150,25100,25150,25100,153
|
|
20231017,151600,700297450,25100,25100,25100,25100,96
|
|
20231017,151500,697887850,25100,25100,25100,25100,0
|
|
20231017,151400,697887850,25100,25050,25100,25050,6
|
|
20231017,151300,697737500,25050,25150,25150,25050,4
|
|
20231017,151200,697637200,25150,25150,25150,25150,5
|
|
20231017,151100,697511450,25150,25150,25150,25150,1
|
|
20231017,151000,697486300,25100,25150,25150,25100,11
|
|
20231017,150900,697210150,25150,25150,25150,25150,10
|
|
20231017,150800,696958650,25150,25150,25150,25150,24
|
|
20231017,150700,696355050,25150,25050,25150,25050,125
|
|
20231017,150600,693217750,25050,25050,25050,25050,309
|
|
20231017,150500,685477300,25100,25100,25100,25100,0
|
|
20231017,150400,685477300,25100,25100,25100,25100,0
|
|
20231017,150300,685477300,25100,25100,25100,25100,0
|
|
20231017,150200,685477300,25100,25100,25100,25100,67
|
|
20231017,150100,683795600,25100,25100,25100,25100,28
|
|
20231017,150000,683092800,25100,25000,25100,25000,43
|
|
20231017,145900,682013800,25100,25000,25100,25000,49
|
|
20231017,145800,680788700,25100,25050,25100,25050,7
|
|
20231017,145700,680613150,25050,25050,25050,25050,68
|
|
20231017,145600,678909750,25050,25050,25050,25050,142
|
|
20231017,145500,675352650,25050,25100,25100,25050,100
|
|
20231017,145400,672844500,25150,25150,25150,25150,65
|
|
20231017,145300,671209750,25150,25250,25250,25150,39
|
|
20231017,145200,670228500,25100,25200,25200,25100,375
|
|
20231017,145100,660784200,25200,25150,25200,25050,504
|
|
20231017,145000,648103150,25050,25050,25050,25050,41
|
|
20231017,144900,647076100,25050,25150,25150,25050,106
|
|
20231017,144800,644420700,25050,25050,25150,25050,51
|
|
20231017,144700,643142850,25100,25150,25150,25100,22
|
|
20231017,144600,642590600,25100,25100,25150,25100,77
|
|
20231017,144500,640656900,25100,24950,25150,24950,1253
|
|
20231017,144400,609214600,24950,24950,24950,24950,29
|
|
20231017,144300,608491050,25050,24950,25050,24950,20
|
|
20231017,144200,607991950,24950,25000,25000,24950,62
|
|
20231017,144100,606443350,24950,24950,25050,24950,307
|
|
20231017,144000,598777300,24950,24900,24950,24900,30
|
|
20231017,143900,598028900,24900,24900,25050,24900,44
|
|
20231017,143800,596933150,24900,25000,25050,24900,584
|
|
20231017,143700,582337200,24900,24900,24900,24900,48
|
|
20231017,143600,581142000,25000,24900,25000,24900,40
|
|
20231017,143500,580145900,24900,24900,24900,24900,101
|
|
20231017,143400,577631000,24900,24900,24900,24900,67
|
|
20231017,143300,575962700,24900,24900,24900,24900,40
|
|
20231017,143200,574966700,24900,24900,24900,24900,44
|
|
20231017,143100,573871100,24900,25000,25000,24900,34
|
|
20231017,143000,573024300,24900,24900,24900,24900,34
|
|
20231017,142900,572177700,25000,24900,25000,24900,30
|
|
20231017,142800,571430500,24950,24900,24950,24900,35
|
|
20231017,142700,570558900,25000,24950,25000,24900,271
|
|
20231017,142600,563799900,24900,24900,24950,24900,107
|
|
20231017,142500,561135550,24850,24900,24900,24850,86
|
|
20231017,142400,558998350,24850,24850,24850,24850,43
|
|
20231017,142300,557929800,24850,24900,24900,24800,82
|
|
20231017,142200,555890600,24900,24800,24900,24800,273
|
|
20231017,142100,549103350,24850,24800,24850,24800,379
|
|
20231017,142000,539697800,24800,24800,24800,24800,40
|
|
20231017,141900,538705800,24900,24850,24900,24800,53
|
|
20231017,141800,537391200,24850,24800,24850,24800,114
|
|
20231017,141700,534560150,24800,24800,24800,24800,46
|
|
20231017,141600,533419350,24800,24850,24850,24800,48
|
|
20231017,141500,532228900,24800,24800,24850,24800,93
|
|
20231017,141400,529920200,24800,24800,24800,24800,38
|
|
20231017,141300,528977800,24800,24800,24800,24800,129
|
|
20231017,141200,525778600,24900,24850,24900,24850,220
|
|
20231017,141100,520311550,24750,24750,24750,24750,37
|
|
20231017,141000,519395800,24850,24800,24850,24800,42
|
|
20231017,140900,518354150,24800,24800,24800,24800,34
|
|
20231017,140800,517510950,24900,24800,24900,24750,68
|
|
20231017,140700,515826100,24850,24800,24850,24700,53
|
|
20231017,140600,514514800,24850,24750,24850,24700,169
|
|
20231017,140500,510327200,24850,24750,24850,24750,24
|
|
20231017,140400,509733100,24750,24750,24850,24700,205
|
|
20231017,140300,504655050,24700,24700,24700,24700,44
|
|
20231017,140200,503568250,24700,24800,24800,24700,230
|
|
20231017,140100,497865250,24850,24850,24850,24850,124
|
|
20231017,140000,494783850,24850,24850,24850,24850,38
|
|
20231017,135900,493839550,24850,24850,24850,24850,41
|
|
20231017,135800,492820700,24900,24950,24950,24900,209
|
|
20231017,135700,487615750,24900,24900,24900,24900,39
|
|
20231017,135600,486644650,24950,24950,24950,24950,116
|
|
20231017,135500,483750450,24950,24950,24950,24950,33
|
|
20231017,135400,482927100,24950,24950,24950,24950,44
|
|
20231017,135300,481829300,24950,25000,25000,24950,128
|
|
20231017,135200,478630950,24950,24950,24950,24950,105
|
|
20231017,135100,476011200,24950,24900,24950,24900,80
|
|
20231017,135000,474015250,24900,24950,24950,24900,37
|
|
20231017,134900,473093700,24950,24900,24950,24900,29
|
|
20231017,134800,472371550,24900,24900,24900,24900,38
|
|
20231017,134700,471425350,24900,24850,24950,24850,79
|
|
20231017,134600,469458000,24800,24800,24800,24800,23
|
|
20231017,134500,468887600,24900,24800,24900,24800,47
|
|
20231017,134400,467721700,24800,24800,24800,24800,42
|
|
20231017,134300,466680100,24800,24850,25000,24800,98
|
|
20231017,134200,464246350,24850,24800,24850,24750,100
|
|
20231017,134100,461765350,24800,24750,24800,24750,31
|
|
20231017,134000,460998000,24750,24850,24850,24750,49
|
|
20231017,133900,459785150,24750,24850,24850,24750,94
|
|
20231017,133800,457458350,24750,24750,24750,24750,35
|
|
20231017,133700,456592100,24850,24750,24850,24750,81
|
|
20231017,133600,454587250,24750,24800,24800,24750,37
|
|
20231017,133500,453671400,24800,24850,24850,24800,45
|
|
20231017,133400,452555350,24800,24800,24800,24800,35
|
|
20231017,133300,451687350,24800,24800,24800,24800,43
|
|
20231017,133200,450620950,24800,24800,24800,24800,53
|
|
20231017,133100,449306550,24900,24800,24900,24800,36
|
|
20231017,133000,448413650,24800,24850,24850,24800,45
|
|
20231017,132900,447297150,24850,24850,24850,24850,38
|
|
20231017,132800,446352850,24850,24850,24850,24850,31
|
|
20231017,132700,445582500,24850,24850,24850,24850,39
|
|
20231017,132600,444613350,24850,24850,24850,24850,37
|
|
20231017,132500,443693900,24900,24800,24900,24800,133
|
|
20231017,132400,440388900,24800,24800,24800,24800,20
|
|
20231017,132300,439892900,24800,24800,24800,24800,33
|
|
20231017,132200,439074500,24850,24850,24850,24850,14
|
|
20231017,132100,438726600,24850,24850,24850,24850,33
|
|
20231017,132000,437906550,24800,24800,24800,24800,42
|
|
20231017,131900,436864950,24900,24900,24900,24800,23
|
|
20231017,131800,436294350,24800,24900,24900,24800,38
|
|
20231017,131700,435351850,24800,24900,24900,24800,52
|
|
20231017,131600,434062000,24850,24850,24850,24850,31
|
|
20231017,131500,433291650,24850,24850,24850,24850,29
|
|
20231017,131400,432571000,24950,24850,24950,24850,17
|
|
20231017,131300,432148450,24850,24850,24850,24850,33
|
|
20231017,131200,431328400,24950,24850,24950,24850,38
|
|
20231017,131100,430384000,24950,24850,24950,24850,39
|
|
20231017,131000,429414750,24850,24850,25000,24850,288
|
|
20231017,130900,422245750,24850,24850,24850,24850,39
|
|
20231017,130800,421276600,24900,24850,24900,24850,48
|
|
20231017,130700,420083750,24950,24850,24950,24850,50
|
|
20231017,130600,418841150,25000,25000,25000,24850,35
|
|
20231017,130500,417971100,24950,24850,24950,24850,828
|
|
20231017,130400,397353000,24900,24850,24900,24850,276
|
|
20231017,130300,390481850,24850,24800,24900,24800,36
|
|
20231017,130200,389588750,24900,24800,24900,24800,31
|
|
20231017,130100,388819850,24800,24800,24800,24800,234
|
|
20231017,130000,383016650,24800,24800,24800,24800,30
|
|
20231017,125900,382272650,24850,24850,24850,24850,48
|
|
20231017,125800,381079850,24850,24850,24850,24850,40
|
|
20231017,125700,380085850,24850,24850,24850,24850,3
|
|
20231017,125600,380011300,24900,24900,24900,24900,0
|
|
20231017,125500,380011300,24900,24900,24900,24900,1
|
|
20231017,125400,379986400,24850,24850,24850,24850,0
|
|
20231017,125300,379986400,24850,24850,24850,24850,1
|
|
20231017,125200,379961550,24850,24850,24850,24850,88
|
|
20231017,125100,377774750,24900,24900,24900,24900,81
|
|
20231017,125000,375757850,24900,24900,24900,24900,0
|
|
20231017,124900,375757850,24900,24900,24900,24900,0
|
|
20231017,124800,375757850,24900,24900,24900,24900,0
|
|
20231017,124700,375757850,24900,24900,24900,24900,10
|
|
20231017,124600,375508850,24900,24900,24900,24900,0
|
|
20231017,124500,375508850,24900,24900,24900,24900,20
|
|
20231017,124400,375010850,24900,24900,24900,24900,0
|
|
20231017,124300,375010850,24900,24900,24900,24900,0
|
|
20231017,124200,375010850,24900,24900,24900,24900,0
|
|
20231017,124100,375010850,24900,24900,24900,24900,3
|
|
20231017,124000,374936150,25000,25000,25000,25000,0
|
|
20231017,123900,374936150,25000,25000,25000,25000,0
|
|
20231017,123800,374936150,25000,25000,25000,25000,0
|
|
20231017,123700,374936150,25000,25000,25000,25000,0
|
|
20231017,123600,374936150,25000,25000,25000,25000,0
|
|
20231017,123500,374936150,25000,25000,25000,25000,1
|
|
20231017,123400,374911150,24900,24900,24900,24900,0
|
|
20231017,123300,374911150,24900,24900,24900,24900,200
|
|
20231017,123200,369931150,25000,25000,25000,25000,1
|
|
20231017,123100,369906150,24950,24950,24950,24950,0
|
|
20231017,123000,369906150,24950,24950,24950,24950,100
|
|
20231017,122900,367411150,25050,25000,25050,25000,603
|
|
20231017,122800,352336100,25000,25000,25000,25000,24
|
|
20231017,122700,351736100,24950,24950,24950,24950,103
|
|
20231017,122600,349166250,25000,25000,25000,25000,1
|
|
20231017,122500,349141250,24900,24900,24900,24900,100
|
|
20231017,122400,346651250,24900,24900,24900,24900,0
|
|
20231017,122300,346651250,24900,24900,24900,24900,5
|
|
20231017,122200,346526750,24900,24900,24900,24900,0
|
|
20231017,122100,346526750,24900,24900,24900,24900,9
|
|
20231017,122000,346302650,25000,25000,25000,25000,0
|
|
20231017,121900,346302650,25000,25000,25000,25000,0
|
|
20231017,121800,346302650,25000,25000,25000,25000,0
|
|
20231017,121700,346302650,25000,24950,25000,24950,163
|
|
20231017,121600,342232650,24950,24950,24950,24950,187
|
|
20231017,121500,337567000,24900,24900,24900,24900,0
|
|
20231017,121400,337567000,24900,24900,24900,24900,0
|
|
20231017,121300,337567000,24900,24900,24900,24900,28
|
|
20231017,121200,336869800,24850,24850,24850,24850,0
|
|
20231017,121100,336869800,24850,24850,24850,24850,0
|
|
20231017,121000,336869800,24850,24850,24850,24850,0
|
|
20231017,120900,336869800,24850,24850,24850,24850,0
|
|
20231017,120800,336869800,24850,24850,24850,24850,0
|
|
20231017,120700,336869800,24850,24850,24850,24850,0
|
|
20231017,120600,336869800,24850,24850,24850,24850,0
|
|
20231017,120500,336869800,24850,24850,24850,24850,84
|
|
20231017,120400,334782400,24850,24900,24900,24850,203
|
|
20231017,120300,329729550,24950,24950,24950,24950,0
|
|
20231017,120200,329729550,24950,24950,24950,24950,1
|
|
20231017,120100,329704600,24950,24950,24950,24950,0
|
|
20231017,120000,329704600,24950,24950,24950,24950,0
|
|
20231017,115900,329704600,24950,24950,24950,24950,14
|
|
20231017,115800,329355300,24950,24950,24950,24950,0
|
|
20231017,115700,329355300,24950,24950,24950,24950,20
|
|
20231017,115600,328856300,24950,24950,24950,24950,0
|
|
20231017,115500,328856300,24950,24950,24950,24950,0
|
|
20231017,115400,328856300,24950,24950,24950,24950,0
|
|
20231017,115300,328856300,24950,24950,24950,24950,0
|
|
20231017,115200,328856300,24950,24950,24950,24950,0
|
|
20231017,115100,328856300,24950,24950,24950,24950,7
|
|
20231017,115000,328681650,25000,25000,25000,25000,4
|
|
20231017,114900,328581650,25000,25000,25000,25000,0
|
|
20231017,114800,328581650,25000,25000,25000,25000,0
|
|
20231017,114700,328581650,25000,25000,25000,25000,0
|
|
20231017,114600,328581650,25000,25000,25000,25000,0
|
|
20231017,114500,328581650,25000,25000,25000,25000,16
|
|
20231017,114400,328181650,25000,25000,25000,25000,0
|
|
20231017,114300,328181650,25000,25000,25000,25000,1
|
|
20231017,114200,328156650,25000,25000,25000,25000,0
|
|
20231017,114100,328156650,25000,25000,25000,25000,0
|
|
20231017,114000,328156650,25000,25000,25000,25000,59
|
|
20231017,113900,326681650,25000,25000,25000,25000,0
|
|
20231017,113800,326681650,25000,25000,25000,25000,163
|
|
20231017,113700,322606650,24950,24950,24950,24950,3
|
|
20231017,113600,322531800,24900,24900,24900,24900,0
|
|
20231017,113500,322531800,24900,24900,24900,24900,0
|
|
20231017,113400,322531800,24900,24900,24900,24900,98
|
|
20231017,113300,320091600,24900,24950,24950,24900,52
|
|
20231017,113200,318796750,24950,24950,24950,24950,5
|
|
20231017,113100,318672000,24950,24950,24950,24950,0
|
|
20231017,113000,318672000,24950,24950,24950,24950,0
|
|
20231017,112900,318672000,24950,24950,24950,24950,0
|
|
20231017,112800,318672000,24950,24950,24950,24950,0
|
|
20231017,112700,318672000,24950,24950,24950,24950,0
|
|
20231017,112600,318672000,24950,24950,24950,24950,0
|
|
20231017,112500,318672000,24950,24950,24950,24950,0
|
|
20231017,112400,318672000,24950,24950,24950,24950,0
|
|
20231017,112300,318672000,24950,24950,24950,24950,1
|
|
20231017,112200,318647050,24950,24950,24950,24950,4
|
|
20231017,112100,318547250,24950,24950,24950,24950,0
|
|
20231017,112000,318547250,24950,24950,24950,24950,0
|
|
20231017,111900,318547250,24950,24950,24950,24950,1
|
|
20231017,111800,318522300,24950,24950,24950,24950,0
|
|
20231017,111700,318522300,24950,24950,24950,24950,10
|
|
20231017,111600,318272800,25000,25000,25000,25000,0
|
|
20231017,111500,318272800,25000,25000,25000,25000,0
|
|
20231017,111400,318272800,25000,25000,25000,25000,12
|
|
20231017,111300,317972800,25000,25000,25000,25000,3
|
|
20231017,111200,317897800,25050,25050,25050,25050,17
|
|
20231017,111100,317471950,25050,25050,25050,25050,1
|
|
20231017,111000,317446900,25100,25100,25100,25100,0
|
|
20231017,110900,317446900,25100,25100,25100,25100,10
|
|
20231017,110800,317195900,25100,25150,25150,25100,368
|
|
20231017,110700,307944250,25150,25150,25150,25150,11
|
|
20231017,110600,307667600,25150,25150,25150,25150,134
|
|
20231017,110500,304297500,25150,25150,25150,25150,0
|
|
20231017,110400,304297500,25150,25150,25150,25150,10
|
|
20231017,110300,304046000,25100,25100,25100,25100,1
|
|
20231017,110200,304020900,25150,25100,25150,25100,22
|
|
20231017,110100,303468600,25100,25100,25100,25100,0
|
|
20231017,110000,303468600,25100,25100,25100,25100,2
|
|
20231017,105900,303418400,25100,25100,25100,25100,171
|
|
20231017,105800,299126300,25100,25100,25100,25100,0
|
|
20231017,105700,299126300,25100,25100,25100,25100,5
|
|
20231017,105600,299000800,25000,25100,25100,25000,110
|
|
20231017,105500,296245700,25100,25100,25100,25100,6
|
|
20231017,105400,296095100,25100,25100,25100,25100,0
|
|
20231017,105300,296095100,25100,25100,25100,25100,10
|
|
20231017,105200,295844100,25100,25100,25100,25100,28
|
|
20231017,105100,295141300,25100,25100,25100,25100,2
|
|
20231017,105000,295091100,25100,25100,25100,25100,182
|
|
20231017,104900,290522900,25050,25000,25050,25000,974
|
|
20231017,104800,266166450,24950,24850,24950,24850,311
|
|
20231017,104700,258412550,24850,24850,24850,24850,74
|
|
20231017,104600,256573650,24700,24750,24750,24700,336
|
|
20231017,104500,248270500,24900,24900,24900,24900,0
|
|
20231017,104400,248270500,24900,24750,24900,24700,549
|
|
20231017,104300,234639900,24850,24850,24850,24850,100
|
|
20231017,104200,232154900,24850,24850,24850,24850,48
|
|
20231017,104100,230962100,24850,24850,24850,24850,0
|
|
20231017,104000,230962100,24850,24850,24850,24850,0
|
|
20231017,103900,230962100,24850,24850,24850,24850,29
|
|
20231017,103800,230241450,24750,24750,24750,24750,120
|
|
20231017,103700,227271450,24750,24750,24750,24750,1
|
|
20231017,103600,227246700,24900,24900,24900,24900,1
|
|
20231017,103500,227221800,24800,24850,24850,24800,193
|
|
20231017,103400,222431400,24850,24850,24850,24850,31
|
|
20231017,103300,221661050,24900,24950,24950,24900,210
|
|
20231017,103200,216431550,24900,24900,24900,24900,17
|
|
20231017,103100,216008250,24900,24900,24900,24900,0
|
|
20231017,103000,216008250,24900,24900,24900,24900,0
|
|
20231017,102900,216008250,24900,24900,24900,24900,0
|
|
20231017,102800,216008250,24900,24950,24950,24900,27
|
|
20231017,102700,215335100,24900,24900,24900,24900,27
|
|
20231017,102600,214662800,24900,24900,24900,24900,2
|
|
20231017,102500,214613000,24950,24950,24950,24950,0
|
|
20231017,102400,214613000,24950,24950,24950,24950,0
|
|
20231017,102300,214613000,24950,24950,24950,24950,0
|
|
20231017,102200,214613000,24950,24950,24950,24950,5
|
|
20231017,102100,214488250,24950,24950,24950,24950,0
|
|
20231017,102000,214488250,24950,24950,24950,24950,43
|
|
20231017,101900,213415400,24950,24950,24950,24950,0
|
|
20231017,101800,213415400,24950,24950,24950,24950,10
|
|
20231017,101700,213165900,24950,24950,24950,24950,1
|
|
20231017,101600,213140950,24950,24950,24950,24950,2
|
|
20231017,101500,213091050,24950,24950,24950,24950,0
|
|
20231017,101400,213091050,24950,24950,24950,24950,0
|
|
20231017,101300,213091050,24950,24950,24950,24950,160
|
|
20231017,101200,209099050,24950,24950,24950,24950,50
|
|
20231017,101100,207851550,24950,24950,24950,24950,134
|
|
20231017,101000,204508250,24900,24800,24900,24800,369
|
|
20231017,100900,195335850,24850,24900,24900,24850,60
|
|
20231017,100800,193843800,24950,24950,24950,24950,46
|
|
20231017,100700,192696100,24950,24950,24950,24850,23
|
|
20231017,100600,192122350,24850,24950,24950,24850,34
|
|
20231017,100500,191274550,24950,24950,24950,24950,1
|
|
20231017,100400,191249600,24850,24950,24950,24850,23
|
|
20231017,100300,190676850,24850,24850,24850,24850,10
|
|
20231017,100200,190428350,24850,24950,24950,24850,61
|
|
20231017,100100,188911500,24850,24900,24900,24850,26
|
|
20231017,100000,188264900,24900,24900,24900,24900,5
|
|
20231017,095900,188140400,24900,24900,24900,24900,0
|
|
20231017,095800,188140400,24900,24900,24900,24900,50
|
|
20231017,095700,186895400,24900,24950,24950,24900,51
|
|
20231017,095600,185623350,25000,25000,25000,25000,1
|
|
20231017,095500,185598350,24950,24950,24950,24950,100
|
|
20231017,095400,183103350,25000,25000,25000,25000,50
|
|
20231017,095300,181853350,25000,25000,25000,25000,193
|
|
20231017,095200,177028350,25000,25100,25100,25000,178
|
|
20231017,095100,172575350,25100,25100,25100,25100,323
|
|
20231017,095000,164468050,25050,24900,25050,24900,804
|
|
20231017,094900,144395700,24900,24850,24900,24800,116
|
|
20231017,094800,141509400,24750,24750,24750,24750,3
|
|
20231017,094700,141435150,24750,24750,24750,24750,1
|
|
20231017,094600,141410400,24700,24700,24700,24700,0
|
|
20231017,094500,141410400,24700,24850,24900,24700,360
|
|
20231017,094400,132465200,24850,24750,24850,24700,958
|
|
20231017,094300,108712500,24700,24650,24700,24600,707
|
|
20231017,094200,91272600,24600,24550,24600,24550,57
|
|
20231017,094100,89870450,24550,24550,24550,24550,66
|
|
20231017,094000,88250150,24550,24550,24550,24550,66
|
|
20231017,093900,86629850,24600,24650,24650,24600,76
|
|
20231017,093800,84760200,24600,24700,24700,24600,275
|
|
20231017,093700,77970200,24700,24700,24700,24700,0
|
|
20231017,093600,77970200,24700,24700,24700,24700,2
|
|
20231017,093500,77920800,24700,24700,24700,24700,50
|
|
20231017,093400,76685800,24700,24700,24700,24700,200
|
|
20231017,093300,71745800,24700,24700,24700,24700,4
|
|
20231017,093200,71647000,24700,24650,24700,24650,261
|
|
20231017,093100,65206550,24600,24600,24600,24600,66
|
|
20231017,093000,63582950,24550,24500,24550,24500,39
|
|
20231017,092900,62627400,24600,24600,24600,24600,13
|
|
20231017,092800,62307600,24600,24600,24600,24600,12
|
|
20231017,092700,62012400,24600,24600,24600,24600,10
|
|
20231017,092600,61766400,24600,24550,24600,24550,257
|
|
20231017,092500,55450050,24500,24450,24500,24450,162
|
|
20231017,092400,51483050,24450,24450,24450,24450,25
|
|
20231017,092300,50871800,24450,24350,24450,24300,138
|
|
20231017,092200,47506300,24450,24450,24450,24450,173
|
|
20231017,092100,43276450,24450,24450,24450,24450,1
|
|
20231017,092000,43252000,24500,24500,24500,24500,0
|
|
20231017,091900,43252000,24500,24450,24500,24450,136
|
|
20231017,091800,39924500,24450,24450,24450,24450,25
|
|
20231017,091700,39313250,24350,24350,24350,24350,280
|
|
20231017,091600,32495250,24350,24350,24350,24350,7
|
|
20231017,091500,32324800,24350,24350,24350,24350,2
|
|
20231017,091400,32276100,24450,24450,24450,24450,0
|
|
20231017,091300,32276100,24450,24450,24450,24450,3
|
|
20231017,091200,32202750,24450,24450,24450,24450,4
|
|
20231017,091100,32104950,24450,24450,24450,24450,24
|
|
20231017,091000,31518150,24450,24400,24450,24250,400
|
|
20231017,090900,21797350,24300,24350,24350,24300,10
|
|
20231017,090800,21554300,24250,24250,24250,24250,5
|
|
20231017,090700,21433050,24450,24250,24450,24250,111
|
|
20231017,090600,18721100,24400,24400,24400,24400,100
|
|
20231017,090500,16281100,24400,24350,24400,24350,103
|
|
20231017,090400,13772950,24350,24350,24350,24350,1
|
|
20231017,090300,13748600,24350,24350,24350,24350,1
|
|
20231017,090200,13724250,24150,24150,24150,24150,29
|
|
20231017,090100,13023900,24150,24150,24150,24150,218
|
|
20231017,090000,7759200,24400,24400,24400,24400,318
|