644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194100,1180958150,22850,22850,22850,22850,867
|
|
20231019,194000,1180958150,22850,22850,22850,22850,0
|
|
20231019,193900,1180958150,22850,22850,22850,22850,0
|
|
20231019,193800,1180958150,22850,22850,22850,22850,0
|
|
20231019,193700,1180958150,22850,22850,22850,22850,0
|
|
20231019,193600,1180958150,22850,22850,22850,22850,0
|
|
20231019,193500,1180958150,22850,22850,22850,22850,0
|
|
20231019,193400,1180958150,22850,22850,22850,22850,0
|
|
20231019,193300,1180958150,22850,22850,22850,22850,0
|
|
20231019,193200,1180958150,22850,22850,22850,22850,0
|
|
20231019,193100,1180958150,22850,22850,22850,22850,0
|
|
20231019,193000,1180958150,22850,22850,22850,22850,0
|
|
20231019,192900,1180958150,22850,22850,22850,22850,0
|
|
20231019,192800,1180958150,22850,22850,22850,22850,0
|
|
20231019,192700,1180958150,22850,22850,22850,22850,0
|
|
20231019,192600,1180958150,22850,22850,22850,22850,0
|
|
20231019,192500,1180958150,22850,22850,22850,22850,0
|
|
20231019,192400,1180958150,22850,22850,22850,22850,0
|
|
20231019,192300,1180958150,22850,22850,22850,22850,0
|
|
20231019,192200,1180958150,22850,22850,22850,22850,0
|
|
20231019,192100,1180958150,22850,22850,22850,22850,0
|
|
20231019,192000,1180958150,22850,22850,22850,22850,0
|
|
20231019,191900,1180958150,22850,22850,22850,22850,0
|
|
20231019,191800,1180958150,22850,22850,22850,22850,0
|
|
20231019,191700,1180958150,22850,22850,22850,22850,0
|
|
20231019,191600,1180958150,22850,22850,22850,22850,0
|
|
20231019,191500,1180958150,22850,22850,22850,22850,0
|
|
20231019,191400,1180958150,22850,22850,22850,22850,0
|
|
20231019,191300,1180958150,22850,22850,22850,22850,0
|
|
20231019,191200,1180958150,22850,22850,22850,22850,0
|
|
20231019,191100,1180958150,22850,22850,22850,22850,867
|
|
20231019,191000,1180958150,22850,22850,22850,22850,0
|
|
20231019,190900,1180958150,22850,22850,22850,22850,0
|
|
20231019,190800,1180958150,22850,22850,22850,22850,0
|
|
20231019,190700,1180958150,22850,22850,22850,22850,0
|
|
20231019,190600,1180958150,22850,22850,22850,22850,0
|
|
20231019,190500,1180958150,22850,22850,22850,22850,0
|
|
20231019,190400,1180958150,22850,22850,22850,22850,0
|
|
20231019,190300,1180958150,22850,22850,22850,22850,0
|
|
20231019,190200,1180958150,22850,22850,22850,22850,0
|
|
20231019,190100,1180958150,22850,22850,22850,22850,0
|
|
20231019,190000,1180958150,22850,22850,22850,22850,0
|
|
20231019,185900,1180958150,22850,22850,22850,22850,0
|
|
20231019,185800,1180958150,22850,22850,22850,22850,0
|
|
20231019,185700,1180958150,22850,22850,22850,22850,0
|
|
20231019,185600,1180958150,22850,22850,22850,22850,0
|
|
20231019,185500,1180958150,22850,22850,22850,22850,0
|
|
20231019,185400,1180958150,22850,22850,22850,22850,0
|
|
20231019,185300,1180958150,22850,22850,22850,22850,0
|
|
20231019,185200,1180958150,22850,22850,22850,22850,0
|
|
20231019,185100,1180958150,22850,22850,22850,22850,0
|
|
20231019,185000,1180958150,22850,22850,22850,22850,0
|
|
20231019,184900,1180958150,22850,22850,22850,22850,0
|
|
20231019,184800,1180958150,22850,22850,22850,22850,0
|
|
20231019,184700,1180958150,22850,22850,22850,22850,0
|
|
20231019,184600,1180958150,22850,22850,22850,22850,0
|
|
20231019,184500,1180958150,22850,22850,22850,22850,0
|
|
20231019,184400,1180958150,22850,22850,22850,22850,0
|
|
20231019,184300,1180958150,22850,22850,22850,22850,0
|
|
20231019,184200,1180958150,22850,22850,22850,22850,0
|
|
20231019,184100,1180958150,22850,22850,22850,22850,867
|
|
20231019,184000,1180958150,22850,22850,22850,22850,0
|
|
20231019,183900,1180958150,22850,22850,22850,22850,0
|
|
20231019,183800,1180958150,22850,22850,22850,22850,0
|
|
20231019,183700,1180958150,22850,22850,22850,22850,0
|
|
20231019,183600,1180958150,22850,22850,22850,22850,0
|
|
20231019,183500,1180958150,22850,22850,22850,22850,0
|
|
20231019,183400,1180958150,22850,22850,22850,22850,0
|
|
20231019,183300,1180958150,22850,22850,22850,22850,0
|
|
20231019,183200,1180958150,22850,22850,22850,22850,0
|
|
20231019,183100,1180958150,22850,22850,22850,22850,0
|
|
20231019,183000,1180958150,22850,22850,22850,22850,0
|
|
20231019,182900,1180958150,22850,22850,22850,22850,0
|
|
20231019,182800,1180958150,22850,22850,22850,22850,0
|
|
20231019,182700,1180958150,22850,22850,22850,22850,0
|
|
20231019,182600,1180958150,22850,22850,22850,22850,0
|
|
20231019,182500,1180958150,22850,22850,22850,22850,0
|
|
20231019,182400,1180958150,22850,22850,22850,22850,0
|
|
20231019,182300,1180958150,22850,22850,22850,22850,0
|
|
20231019,182200,1180958150,22850,22850,22850,22850,0
|
|
20231019,182100,1180958150,22850,22850,22850,22850,0
|
|
20231019,182000,1180958150,22850,22850,22850,22850,0
|
|
20231019,181900,1180958150,22850,22850,22850,22850,0
|
|
20231019,181800,1180958150,22850,22850,22850,22850,0
|
|
20231019,181700,1180958150,22850,22850,22850,22850,0
|
|
20231019,181600,1180958150,22850,22850,22850,22850,0
|
|
20231019,181500,1180958150,22850,22850,22850,22850,0
|
|
20231019,181400,1180958150,22850,22850,22850,22850,0
|
|
20231019,181300,1180958150,22850,22850,22850,22850,0
|
|
20231019,181200,1180958150,22850,22850,22850,22850,0
|
|
20231019,181100,1180958150,22850,22850,22850,22850,867
|
|
20231019,181000,1180958150,22850,22850,22850,22850,0
|
|
20231019,180900,1180958150,22850,22850,22850,22850,0
|
|
20231019,180800,1180958150,22850,22850,22850,22850,0
|
|
20231019,180700,1180958150,22850,22850,22850,22850,0
|
|
20231019,180600,1180958150,22850,22850,22850,22850,0
|
|
20231019,180500,1180958150,22850,22850,22850,22850,0
|
|
20231019,180400,1180958150,22850,22850,22850,22850,0
|
|
20231019,180300,1180958150,22850,22850,22850,22850,0
|
|
20231019,180200,1180958150,22850,22850,22850,22850,0
|
|
20231019,180100,1180958150,22850,22850,22850,22850,0
|
|
20231019,180000,1180958150,22850,22850,22850,22850,0
|
|
20231019,175900,1180958150,22850,22850,22850,22850,0
|
|
20231019,175800,1180958150,22850,22850,22850,22850,0
|
|
20231019,175700,1180958150,22850,22850,22850,22850,0
|
|
20231019,175600,1180958150,22850,22850,22850,22850,0
|
|
20231019,175500,1180958150,22850,22850,22850,22850,0
|
|
20231019,175400,1180958150,22850,22850,22850,22850,0
|
|
20231019,175300,1180958150,22850,22850,22850,22850,0
|
|
20231019,175200,1180958150,22850,22850,22850,22850,0
|
|
20231019,175100,1180958150,22850,22850,22850,22850,0
|
|
20231019,175000,1180958150,22850,22850,22850,22850,0
|
|
20231019,174900,1180958150,22850,22850,22850,22850,0
|
|
20231019,174800,1180958150,22850,22850,22850,22850,0
|
|
20231019,174700,1180958150,22850,22850,22850,22850,0
|
|
20231019,174600,1180958150,22850,22850,22850,22850,0
|
|
20231019,174500,1180958150,22850,22850,22850,22850,0
|
|
20231019,174400,1180958150,22850,22850,22850,22850,0
|
|
20231019,174300,1180958150,22850,22850,22850,22850,0
|
|
20231019,174200,1180958150,22850,22850,22850,22850,0
|
|
20231019,174100,1180958150,22850,22850,22850,22850,867
|
|
20231019,174000,1180958150,22850,22850,22850,22850,0
|
|
20231019,173900,1180958150,22850,22850,22850,22850,0
|
|
20231019,173800,1180958150,22850,22850,22850,22850,0
|
|
20231019,173700,1180958150,22850,22850,22850,22850,0
|
|
20231019,173600,1180958150,22850,22850,22850,22850,0
|
|
20231019,173500,1180958150,22850,22850,22850,22850,0
|
|
20231019,173400,1180958150,22850,22850,22850,22850,0
|
|
20231019,173300,1180958150,22850,22850,22850,22850,0
|
|
20231019,173200,1180958150,22850,22850,22850,22850,0
|
|
20231019,173100,1180958150,22850,22850,22850,22850,0
|
|
20231019,173000,1180958150,22850,22850,22850,22850,0
|
|
20231019,172900,1180958150,22850,22850,22850,22850,0
|
|
20231019,172800,1180958150,22850,22850,22850,22850,0
|
|
20231019,172700,1180958150,22850,22850,22850,22850,0
|
|
20231019,172600,1180958150,22850,22850,22850,22850,0
|
|
20231019,172500,1180958150,22850,22850,22850,22850,0
|
|
20231019,172400,1180958150,22850,22850,22850,22850,0
|
|
20231019,172300,1180958150,22850,22850,22850,22850,0
|
|
20231019,172200,1180958150,22850,22850,22850,22850,0
|
|
20231019,172100,1180958150,22850,22850,22850,22850,0
|
|
20231019,172000,1180958150,22850,22850,22850,22850,0
|
|
20231019,171900,1180958150,22850,22850,22850,22850,0
|
|
20231019,171800,1180958150,22850,22850,22850,22850,0
|
|
20231019,171700,1180958150,22850,22850,22850,22850,0
|
|
20231019,171600,1180958150,22850,22850,22850,22850,0
|
|
20231019,171500,1180958150,22850,22850,22850,22850,0
|
|
20231019,171400,1180958150,22850,22850,22850,22850,0
|
|
20231019,171300,1180958150,22850,22850,22850,22850,0
|
|
20231019,171200,1180958150,22850,22850,22850,22850,0
|
|
20231019,171100,1180958150,22850,22850,22850,22850,867
|
|
20231019,171000,1180958150,22850,22850,22850,22850,0
|
|
20231019,170900,1180958150,22850,22850,22850,22850,0
|
|
20231019,170800,1180958150,22850,22850,22850,22850,0
|
|
20231019,170700,1180958150,22850,22850,22850,22850,0
|
|
20231019,170600,1180958150,22850,22850,22850,22850,0
|
|
20231019,170500,1180958150,22850,22850,22850,22850,0
|
|
20231019,170400,1180958150,22850,22850,22850,22850,0
|
|
20231019,170300,1180958150,22850,22850,22850,22850,0
|
|
20231019,170200,1180958150,22850,22850,22850,22850,0
|
|
20231019,170100,1180958150,22850,22850,22850,22850,0
|
|
20231019,170000,1180958150,22850,22850,22850,22850,0
|
|
20231019,165900,1180958150,22850,22850,22850,22850,0
|
|
20231019,165800,1180958150,22850,22850,22850,22850,0
|
|
20231019,165700,1180958150,22850,22850,22850,22850,0
|
|
20231019,165600,1180958150,22850,22850,22850,22850,0
|
|
20231019,165500,1180958150,22850,22850,22850,22850,0
|
|
20231019,165400,1180958150,22850,22850,22850,22850,0
|
|
20231019,165300,1180958150,22850,22850,22850,22850,0
|
|
20231019,165200,1180958150,22850,22850,22850,22850,0
|
|
20231019,165100,1180958150,22850,22850,22850,22850,0
|
|
20231019,165000,1180958150,22850,22850,22850,22850,0
|
|
20231019,164900,1180958150,22850,22850,22850,22850,0
|
|
20231019,164800,1180958150,22850,22850,22850,22850,0
|
|
20231019,164700,1180958150,22850,22850,22850,22850,0
|
|
20231019,164600,1180958150,22850,22850,22850,22850,0
|
|
20231019,164500,1180958150,22850,22850,22850,22850,0
|
|
20231019,164400,1180958150,22850,22850,22850,22850,0
|
|
20231019,164300,1180958150,22850,22850,22850,22850,0
|
|
20231019,164200,1180958150,22850,22850,22850,22850,0
|
|
20231019,164100,1180958150,22850,22850,22850,22850,867
|
|
20231019,164000,1180958150,22850,22850,22850,22850,0
|
|
20231019,163900,1180958150,22850,22850,22850,22850,0
|
|
20231019,163800,1180958150,22850,22850,22850,22850,0
|
|
20231019,163700,1180958150,22850,22850,22850,22850,0
|
|
20231019,163600,1180958150,22850,22850,22850,22850,0
|
|
20231019,163500,1180958150,22850,22850,22850,22850,0
|
|
20231019,163400,1180958150,22850,22850,22850,22850,0
|
|
20231019,163300,1180958150,22850,22850,22850,22850,0
|
|
20231019,163200,1180958150,22850,22850,22850,22850,0
|
|
20231019,163100,1180958150,22850,22850,22850,22850,0
|
|
20231019,163000,1180958150,22850,22850,22850,22850,0
|
|
20231019,162900,1180958150,22850,22850,22850,22850,0
|
|
20231019,162800,1180958150,22850,22850,22850,22850,0
|
|
20231019,162700,1180958150,22850,22850,22850,22850,0
|
|
20231019,162600,1180958150,22850,22850,22850,22850,0
|
|
20231019,162500,1180958150,22850,22850,22850,22850,0
|
|
20231019,162400,1180958150,22850,22850,22850,22850,0
|
|
20231019,162300,1180958150,22850,22850,22850,22850,0
|
|
20231019,162200,1180958150,22850,22850,22850,22850,0
|
|
20231019,162100,1180958150,22850,22850,22850,22850,0
|
|
20231019,162000,1180958150,22850,22850,22850,22850,0
|
|
20231019,161900,1180958150,22850,22850,22850,22850,0
|
|
20231019,161800,1180958150,22850,22850,22850,22850,0
|
|
20231019,161700,1180958150,22850,22850,22850,22850,0
|
|
20231019,161600,1180958150,22850,22850,22850,22850,0
|
|
20231019,161500,1180958150,22850,22850,22850,22850,0
|
|
20231019,161400,1180958150,22850,22850,22850,22850,0
|
|
20231019,161300,1180958150,22850,22850,22850,22850,0
|
|
20231019,161200,1180958150,22850,22850,22850,22850,0
|
|
20231019,161100,1180958150,22850,22850,22850,22850,867
|
|
20231019,161000,1180958150,22850,22850,22850,22850,0
|
|
20231019,160900,1180958150,22850,22850,22850,22850,0
|
|
20231019,160800,1180958150,22850,22850,22850,22850,0
|
|
20231019,160700,1180958150,22850,22850,22850,22850,0
|
|
20231019,160600,1180958150,22850,22850,22850,22850,0
|
|
20231019,160500,1180958150,22850,22850,22850,22850,0
|
|
20231019,160400,1180958150,22850,22850,22850,22850,0
|
|
20231019,160300,1180958150,22850,22850,22850,22850,0
|
|
20231019,160200,1180958150,22850,22850,22850,22850,0
|
|
20231019,160100,1180958150,22850,22850,22850,22850,0
|
|
20231019,160000,1180958150,22850,22850,22850,22850,0
|
|
20231019,155900,1180958150,22850,22850,22850,22850,0
|
|
20231019,155800,1180958150,22850,22850,22850,22850,0
|
|
20231019,155700,1180958150,22850,22850,22850,22850,0
|
|
20231019,155600,1180958150,22850,22850,22850,22850,0
|
|
20231019,155500,1180958150,22850,22850,22850,22850,0
|
|
20231019,155400,1180958150,22850,22850,22850,22850,0
|
|
20231019,155300,1180958150,22850,22850,22850,22850,0
|
|
20231019,155200,1180958150,22850,22850,22850,22850,0
|
|
20231019,155100,1180958150,22850,22850,22850,22850,0
|
|
20231019,155000,1180958150,22850,22850,22850,22850,0
|
|
20231019,154900,1180958150,22850,22850,22850,22850,0
|
|
20231019,154800,1180958150,22850,22850,22850,22850,0
|
|
20231019,154700,1180958150,22850,22850,22850,22850,0
|
|
20231019,154600,1180958150,22850,22850,22850,22850,0
|
|
20231019,154500,1180958150,22850,22850,22850,22850,0
|
|
20231019,154400,1180958150,22850,22850,22850,22850,0
|
|
20231019,154300,1180958150,22850,22850,22850,22850,0
|
|
20231019,154200,1180958150,22850,22850,22850,22850,0
|
|
20231019,154100,1180958150,22850,22850,22850,22850,867
|
|
20231019,154000,1180958150,22850,22850,22850,22850,0
|
|
20231019,153900,1180958150,22850,22850,22850,22850,0
|
|
20231019,153800,1180958150,22850,22850,22850,22850,0
|
|
20231019,153700,1180958150,22850,22850,22850,22850,0
|
|
20231019,153600,1180958150,22850,22850,22850,22850,0
|
|
20231019,153500,1180958150,22850,22850,22850,22850,0
|
|
20231019,153400,1180958150,22850,22850,22850,22850,0
|
|
20231019,153300,1180958150,22850,22850,22850,22850,0
|
|
20231019,153200,1180958150,22850,22850,22850,22850,0
|
|
20231019,153100,1180958150,22850,22850,22850,22850,0
|
|
20231019,153000,1180958150,22850,22850,22850,22850,867
|
|
20231019,152900,1161147200,22850,22850,22850,22850,0
|
|
20231019,152800,1161147200,22850,22850,22850,22850,0
|
|
20231019,152700,1161147200,22850,22850,22850,22850,0
|
|
20231019,152600,1161147200,22850,22850,22850,22850,0
|
|
20231019,152500,1161147200,22850,22850,22850,22850,0
|
|
20231019,152400,1161147200,22850,22850,22850,22850,0
|
|
20231019,152300,1161147200,22850,22850,22850,22850,0
|
|
20231019,152200,1161147200,22850,22850,22850,22850,0
|
|
20231019,152100,1161147200,22850,22850,22850,22850,0
|
|
20231019,152000,1161147200,22850,22850,22850,22850,0
|
|
20231019,151900,1161147200,22850,22850,22850,22850,26
|
|
20231019,151800,1160553100,22850,22850,22850,22850,56
|
|
20231019,151700,1159273500,22750,22750,22750,22750,211
|
|
20231019,151600,1154473250,22750,22750,22800,22650,260
|
|
20231019,151500,1148548350,22800,22800,22800,22700,655
|
|
20231019,151400,1133671200,22900,22800,22900,22800,40
|
|
20231019,151300,1132757700,22800,22850,22850,22800,37
|
|
20231019,151200,1131913800,22850,22850,22850,22800,7
|
|
20231019,151100,1131753900,22850,22850,22850,22800,46
|
|
20231019,151000,1130704800,22850,22850,22850,22850,7
|
|
20231019,150900,1130544850,22900,22800,22900,22800,7
|
|
20231019,150800,1130385150,22800,22750,22800,22750,25
|
|
20231019,150700,1129816100,22800,22850,22850,22800,130
|
|
20231019,150600,1126851700,22850,22800,22900,22800,29
|
|
20231019,150500,1126190050,22900,22850,22900,22850,25
|
|
20231019,150400,1125618550,22850,22900,22900,22850,6
|
|
20231019,150300,1125481250,22800,22800,22800,22800,6
|
|
20231019,150200,1125344450,22750,22800,22800,22750,19
|
|
20231019,150100,1124912000,22800,22750,22800,22750,104
|
|
20231019,150000,1122545800,22750,22800,22800,22750,208
|
|
20231019,145900,1117804300,22850,22900,22900,22850,10
|
|
20231019,145800,1117575450,22900,22800,22900,22800,79
|
|
20231019,145700,1115770500,22800,22700,22800,22650,388
|
|
20231019,145600,1106943900,22700,22700,22700,22650,91
|
|
20231019,145500,1104882100,22700,22700,22700,22700,5
|
|
20231019,145400,1104768600,22700,22700,22700,22650,33
|
|
20231019,145300,1104020550,22700,22600,22700,22600,484
|
|
20231019,145200,1093081400,22650,22650,22700,22650,129
|
|
20231019,145100,1090159500,22650,22650,22650,22650,63
|
|
20231019,145000,1088732550,22650,22650,22700,22650,111
|
|
20231019,144900,1086218200,22550,22700,22700,22550,83
|
|
20231019,144800,1084343700,22600,22700,22700,22600,69
|
|
20231019,144700,1082783700,22600,22700,22700,22600,35
|
|
20231019,144600,1081992300,22700,22650,22750,22650,69
|
|
20231019,144500,1080428900,22750,22750,22750,22650,524
|
|
20231019,144400,1068556500,22750,22700,22750,22700,70
|
|
20231019,144300,1066965150,22750,22700,22750,22700,308
|
|
20231019,144200,1059969300,22700,22750,22750,22650,419
|
|
20231019,144100,1050459750,22750,22800,22800,22750,163
|
|
20231019,144000,1046751200,22800,22750,22800,22750,27
|
|
20231019,143900,1046136700,22800,22800,22800,22750,72
|
|
20231019,143800,1044498150,22800,22750,22800,22750,38
|
|
20231019,143700,1043633400,22800,22800,22850,22800,37
|
|
20231019,143600,1042789750,22800,22800,22800,22750,58
|
|
20231019,143500,1041468600,22750,22850,22850,22700,72
|
|
20231019,143400,1039830950,22850,22750,22850,22750,345
|
|
20231019,143300,1031954950,22700,22700,22800,22550,5869
|
|
20231019,143200,899458300,22750,22750,22750,22700,43
|
|
20231019,143100,898481900,22800,22800,22800,22800,12
|
|
20231019,143000,898208300,22800,22750,22800,22650,320
|
|
20231019,142900,890943300,22750,22800,22800,22700,662
|
|
20231019,142800,875911100,22750,22800,22850,22750,70
|
|
20231019,142700,874316900,22800,22750,22800,22750,30
|
|
20231019,142600,873633700,22700,22750,22750,22700,53
|
|
20231019,142500,872430300,22750,22700,22750,22700,57
|
|
20231019,142400,871136250,22750,22750,22750,22750,20
|
|
20231019,142300,870681250,22750,22800,22800,22750,21
|
|
20231019,142200,870203450,22750,22750,22750,22750,25
|
|
20231019,142100,869634700,22750,22800,22800,22750,57
|
|
20231019,142000,868337900,22800,22800,22800,22800,5
|
|
20231019,141900,868223900,22750,22750,22750,22750,45
|
|
20231019,141800,867200150,22750,22750,22750,22750,59
|
|
20231019,141700,865857900,22750,22750,22750,22750,0
|
|
20231019,141600,865857900,22750,22750,22750,22750,45
|
|
20231019,141500,864834150,22750,22750,22750,22750,14
|
|
20231019,141400,864515650,22750,22750,22750,22750,24
|
|
20231019,141300,863969650,22750,22750,22750,22750,21
|
|
20231019,141200,863491900,22750,22750,22750,22750,25
|
|
20231019,141100,862923150,22750,22700,22750,22700,71
|
|
20231019,141000,861310850,22750,22750,22750,22750,5
|
|
20231019,140900,861197100,22700,22700,22700,22700,48
|
|
20231019,140800,860107500,22700,22700,22700,22700,37
|
|
20231019,140700,859267600,22750,22750,22750,22750,4
|
|
20231019,140600,859176600,22700,22700,22700,22700,45
|
|
20231019,140500,858155100,22700,22700,22700,22700,20
|
|
20231019,140400,857701100,22700,22750,22750,22700,56
|
|
20231019,140300,856427850,22750,22750,22750,22750,0
|
|
20231019,140200,856427850,22750,22750,22750,22750,48
|
|
20231019,140100,855335850,22700,22750,22750,22700,53
|
|
20231019,140000,854131900,22800,22800,22800,22800,0
|
|
20231019,135900,854131900,22800,22750,22800,22750,75
|
|
20231019,135800,852424150,22800,22750,22800,22750,140
|
|
20231019,135700,849239100,22750,22750,22750,22700,200
|
|
20231019,135600,844693700,22800,22800,22800,22800,63
|
|
20231019,135500,843257300,22750,22800,22800,22750,30
|
|
20231019,135400,842574450,22800,22800,22800,22800,55
|
|
20231019,135300,841320450,22800,22800,22800,22800,0
|
|
20231019,135200,841320450,22800,22800,22800,22800,41
|
|
20231019,135100,840385650,22900,22850,22900,22850,3
|
|
20231019,135000,840317050,22800,22800,22850,22800,306
|
|
20231019,134900,833332400,22800,22800,22800,22800,60
|
|
20231019,134800,831964400,22800,22800,22800,22800,0
|
|
20231019,134700,831964400,22800,22800,22800,22800,43
|
|
20231019,134600,830984000,22800,22800,22800,22800,30
|
|
20231019,134500,830300000,22800,22800,22800,22800,24
|
|
20231019,134400,829752800,22800,22800,22800,22800,2
|
|
20231019,134300,829707200,22800,22850,22850,22800,35
|
|
20231019,134200,828908200,22900,22800,22900,22800,113
|
|
20231019,134100,826327350,22850,22750,22850,22750,214
|
|
20231019,134000,821449700,22750,22700,22750,22700,45
|
|
20231019,133900,820428000,22700,22700,22700,22700,24
|
|
20231019,133800,819883200,22700,22700,22700,22700,0
|
|
20231019,133700,819883200,22700,22700,22800,22650,1151
|
|
20231019,133600,793765600,22700,22750,22750,22700,280
|
|
20231019,133500,787403100,22750,22750,22750,22700,883
|
|
20231019,133400,767336400,22750,22750,22750,22750,2
|
|
20231019,133300,767290900,22750,22750,22750,22750,37
|
|
20231019,133200,766449150,22800,22750,22800,22750,67
|
|
20231019,133100,764922750,22800,22800,22800,22800,37
|
|
20231019,133000,764079150,22800,22800,22800,22800,16
|
|
20231019,132900,763714350,22800,22800,22850,22800,125
|
|
20231019,132800,760864300,22800,22800,22800,22800,25
|
|
20231019,132700,760294300,22800,22800,22800,22800,1
|
|
20231019,132600,760271500,22800,22800,22850,22800,141
|
|
20231019,132500,757056650,22800,22800,22800,22800,24
|
|
20231019,132400,756509450,22800,22800,22800,22800,0
|
|
20231019,132300,756509450,22800,22800,22850,22800,51
|
|
20231019,132200,755346000,22850,22850,22850,22800,100
|
|
20231019,132100,753065850,22850,22850,22850,22850,2
|
|
20231019,132000,753020150,22800,22800,22800,22800,2
|
|
20231019,131900,752974550,22800,22800,22800,22800,39
|
|
20231019,131800,752085350,22850,22850,22850,22850,19
|
|
20231019,131700,751651200,22850,22850,22850,22850,2
|
|
20231019,131600,751605500,22850,22850,22850,22850,183
|
|
20231019,131500,747423950,22900,22950,22950,22900,220
|
|
20231019,131400,742385400,22950,22950,22950,22950,9
|
|
20231019,131300,742178850,22950,22950,23000,22950,10
|
|
20231019,131200,741949250,23000,22950,23000,22950,67
|
|
20231019,131100,740411300,23000,23000,23000,23000,16
|
|
20231019,131000,740043300,23050,23000,23050,23000,40
|
|
20231019,130900,739122900,22950,22900,22950,22900,51
|
|
20231019,130800,737954350,22950,22900,22950,22900,27
|
|
20231019,130700,737335950,22950,22950,22950,22900,23
|
|
20231019,130600,736808850,22900,22900,22900,22900,2
|
|
20231019,130500,736763050,22950,22950,23000,22900,65
|
|
20231019,130400,735271250,23050,23050,23050,23050,2
|
|
20231019,130300,735225150,23050,22900,23050,22900,10
|
|
20231019,130200,734995650,22950,23000,23000,22850,91
|
|
20231019,130100,732911900,22900,22950,23050,22900,41
|
|
20231019,130000,731971350,23000,23000,23000,23000,6
|
|
20231019,125900,731833350,23000,22900,23000,22900,49
|
|
20231019,125800,730710850,22900,22900,23000,22850,69
|
|
20231019,125700,729131100,23000,22900,23000,22900,8
|
|
20231019,125600,728947550,22900,22900,22900,22900,39
|
|
20231019,125500,728054450,22900,22850,22900,22800,75
|
|
20231019,125400,726341900,22850,22850,22850,22850,45
|
|
20231019,125300,725313650,22800,22800,22800,22800,2
|
|
20231019,125200,725268050,22800,22800,22800,22800,15
|
|
20231019,125100,724926050,22800,22900,22900,22800,82
|
|
20231019,125000,723053050,22900,22850,22900,22850,62
|
|
20231019,124900,721635800,22900,22850,22900,22850,7
|
|
20231019,124800,721475750,22900,22800,22900,22800,78
|
|
20231019,124700,719696450,22850,22850,22850,22850,0
|
|
20231019,124600,719696450,22850,22850,22850,22850,21
|
|
20231019,124500,719216600,22800,22800,22800,22800,41
|
|
20231019,124400,718281800,22850,22850,22900,22850,33
|
|
20231019,124300,717527600,22850,22850,22850,22850,6
|
|
20231019,124200,717390500,22850,22850,22850,22850,10
|
|
20231019,124100,717162000,22800,22900,22900,22800,112
|
|
20231019,124000,714601550,22850,22850,22850,22850,15
|
|
20231019,123900,714258800,22850,22850,22850,22850,0
|
|
20231019,123800,714258800,22850,22800,22900,22800,403
|
|
20231019,123700,705036750,22900,22900,22900,22900,1
|
|
20231019,123600,705013850,22850,22850,22850,22850,5
|
|
20231019,123500,704899600,22850,22850,22850,22850,10
|
|
20231019,123400,704671100,22800,22800,22850,22800,163
|
|
20231019,123300,700949700,22850,22850,22850,22850,5
|
|
20231019,123200,700835450,22850,22850,22850,22850,1
|
|
20231019,123100,700812600,22800,22800,22850,22800,88
|
|
20231019,123000,698806100,22800,22850,22850,22800,317
|
|
20231019,122900,691572700,22850,22850,22850,22850,0
|
|
20231019,122800,691572700,22850,22800,22850,22800,36
|
|
20231019,122700,690751450,22800,22800,22800,22800,254
|
|
20231019,122600,684960250,22850,22850,22850,22850,60
|
|
20231019,122500,683589250,22850,22850,22850,22850,514
|
|
20231019,122400,671844350,22850,22850,22900,22850,66
|
|
20231019,122300,670336200,22850,22850,22850,22850,0
|
|
20231019,122200,670336200,22850,22850,22850,22850,0
|
|
20231019,122100,670336200,22850,22850,22850,22850,25
|
|
20231019,122000,669764950,22850,22850,22850,22850,40
|
|
20231019,121900,668850950,22850,22850,22850,22850,0
|
|
20231019,121800,668850950,22850,22850,22850,22850,24
|
|
20231019,121700,668302550,22850,22900,22900,22850,36
|
|
20231019,121600,667478900,22900,22900,22900,22900,0
|
|
20231019,121500,667478900,22900,22900,22900,22900,80
|
|
20231019,121400,665646900,22850,22900,22900,22850,38
|
|
20231019,121300,664777950,22900,22900,22900,22900,96
|
|
20231019,121200,662579550,22900,22900,22900,22900,0
|
|
20231019,121100,662579550,22900,22900,22900,22900,26
|
|
20231019,121000,661984150,22900,22950,22950,22900,57
|
|
20231019,120900,660677850,22950,22950,22950,22950,20
|
|
20231019,120800,660218850,22900,22900,22900,22900,98
|
|
20231019,120700,657974650,22850,22850,22850,22850,118
|
|
20231019,120600,655278350,22900,22900,22900,22900,55
|
|
20231019,120500,654018850,22900,22900,22900,22900,0
|
|
20231019,120400,654018850,22900,22950,22950,22900,134
|
|
20231019,120300,650950200,22900,22900,22900,22900,127
|
|
20231019,120200,648041900,22900,22900,22900,22900,0
|
|
20231019,120100,648041900,22900,22900,22900,22900,28
|
|
20231019,120000,647400700,22900,22900,22900,22900,15
|
|
20231019,115900,647057200,22900,22900,22900,22900,106
|
|
20231019,115800,644629800,22900,22900,22900,22900,0
|
|
20231019,115700,644629800,22900,22950,22950,22900,30
|
|
20231019,115600,643942500,22950,22950,22950,22950,1693
|
|
20231019,115500,605088150,22950,22950,22950,22950,0
|
|
20231019,115400,605088150,22950,22950,22950,22950,30
|
|
20231019,115300,604399650,23000,22900,23000,22900,118
|
|
20231019,115200,601692150,22900,22950,22950,22900,26
|
|
20231019,115100,601096650,22900,22900,22900,22900,24
|
|
20231019,115000,600547050,22950,22950,22950,22950,51
|
|
20231019,114900,599376600,22850,22900,22900,22850,46
|
|
20231019,114800,598323950,22850,22950,22950,22850,899
|
|
20231019,114700,577736800,22950,23000,23000,22950,100
|
|
20231019,114600,575440550,22950,22950,22950,22950,39
|
|
20231019,114500,574545500,23000,22950,23000,22950,6
|
|
20231019,114400,574407550,22950,22950,22950,22950,24
|
|
20231019,114300,573856750,22950,22950,22950,22950,2
|
|
20231019,114200,573810850,22950,22950,22950,22950,39
|
|
20231019,114100,572915800,22950,22950,22950,22950,0
|
|
20231019,114000,572915800,22950,22950,22950,22950,25
|
|
20231019,113900,572342050,22950,22950,22950,22950,38
|
|
20231019,113800,571469950,22950,22950,22950,22950,2
|
|
20231019,113700,571424050,22950,23000,23000,22950,692
|
|
20231019,113600,555542050,23000,23000,23000,22950,94
|
|
20231019,113500,553380150,22950,22950,22950,22950,111
|
|
20231019,113400,550832700,23000,23000,23000,23000,2
|
|
20231019,113300,550786700,23000,23000,23000,23000,4
|
|
20231019,113200,550694700,23000,23000,23000,22950,45
|
|
20231019,113100,549659750,22950,22950,22950,22950,0
|
|
20231019,113000,549659750,22950,22950,22950,22950,24
|
|
20231019,112900,549108950,23000,22950,23000,22950,45
|
|
20231019,112800,548074000,22950,22950,22950,22950,39
|
|
20231019,112700,547178950,22950,23000,23000,22950,26
|
|
20231019,112600,546582200,22950,22950,22950,22950,100
|
|
20231019,112500,544287200,23000,23050,23050,23000,1109
|
|
20231019,112400,518779700,23050,23000,23050,23000,26
|
|
20231019,112300,518181600,23100,23050,23100,23050,51
|
|
20231019,112200,517005750,23050,23050,23050,23050,61
|
|
20231019,112100,515599700,23050,23100,23100,23050,669
|
|
20231019,112000,500174250,23100,23050,23100,23050,181
|
|
20231019,111900,496002000,23100,23100,23100,23100,0
|
|
20231019,111800,496002000,23100,23050,23100,23050,50
|
|
20231019,111700,494849150,23050,23050,23050,23050,24
|
|
20231019,111600,494295950,23100,23100,23100,23100,11
|
|
20231019,111500,494041850,23050,23050,23050,23050,34
|
|
20231019,111400,493258150,23050,23050,23050,23050,24
|
|
20231019,111300,492704950,23100,23150,23150,23100,21
|
|
20231019,111200,492218850,23150,23100,23150,23100,27
|
|
20231019,111100,491595100,23050,23150,23150,23050,43
|
|
20231019,111000,490603450,23150,23150,23150,23050,57
|
|
20231019,110900,489287550,23100,23100,23100,23100,38
|
|
20231019,110800,488409750,23100,23050,23100,23050,152
|
|
20231019,110700,484905900,23050,23150,23150,23050,1605
|
|
20231019,110600,447828900,23100,23150,23150,23100,383
|
|
20231019,110500,438965700,23150,23150,23150,23150,20
|
|
20231019,110400,438502700,23150,23150,23150,23150,91
|
|
20231019,110300,436396050,23150,23150,23150,23150,28
|
|
20231019,110200,435747850,23200,23150,23200,23150,678
|
|
20231019,110100,420051500,23150,23150,23150,23150,39
|
|
20231019,110000,419148650,23200,23200,23200,23200,884
|
|
20231019,105900,398639850,23250,23250,23250,23250,4
|
|
20231019,105800,398546850,23250,23250,23250,23250,41
|
|
20231019,105700,397593600,23250,23200,23250,23200,64
|
|
20231019,105600,396108750,23200,23200,23200,23200,0
|
|
20231019,105500,396108750,23200,23200,23200,23200,0
|
|
20231019,105400,396108750,23200,23200,23200,23200,39
|
|
20231019,105300,395203950,23200,23250,23250,23200,381
|
|
20231019,105200,386364650,23200,23200,23200,23200,0
|
|
20231019,105100,386364650,23200,23200,23200,23200,2
|
|
20231019,105000,386318250,23200,23250,23250,23200,86
|
|
20231019,104900,384320550,23250,23250,23250,23250,1
|
|
20231019,104800,384297300,23250,23250,23250,23250,9
|
|
20231019,104700,384088050,23200,23200,23200,23200,40
|
|
20231019,104600,383160050,23200,23300,23300,23200,38
|
|
20231019,104500,382277150,23200,23250,23250,23200,58
|
|
20231019,104400,380929400,23250,23250,23250,23250,8
|
|
20231019,104300,380743400,23250,23300,23300,23250,202
|
|
20231019,104200,376037500,23350,23350,23350,23350,0
|
|
20231019,104100,376037500,23350,23350,23350,23350,46
|
|
20231019,104000,374963400,23350,23350,23350,23350,81
|
|
20231019,103900,373072050,23400,23400,23400,23400,5
|
|
20231019,103800,372955050,23400,23400,23400,23400,202
|
|
20231019,103700,368228250,23350,23350,23350,23350,93
|
|
20231019,103600,366056700,23300,23300,23300,23300,62
|
|
20231019,103500,364612100,23400,23300,23400,23300,220
|
|
20231019,103400,359477350,23250,23250,23250,23250,17
|
|
20231019,103300,359082100,23250,23250,23250,23250,66
|
|
20231019,103200,357547600,23250,23250,23250,23250,0
|
|
20231019,103100,357547600,23250,23250,23250,23250,2
|
|
20231019,103000,357501100,23250,23250,23250,23250,39
|
|
20231019,102900,356594350,23300,23350,23350,23300,44
|
|
20231019,102800,355568100,23350,23300,23350,23300,108
|
|
20231019,102700,353047700,23250,23250,23250,23250,2
|
|
20231019,102600,353001200,23300,23300,23300,23300,39
|
|
20231019,102500,352092500,23400,23350,23400,23350,389
|
|
20231019,102400,342995900,23200,23200,23200,23200,0
|
|
20231019,102300,342995900,23200,23250,23250,23200,48
|
|
20231019,102200,341881600,23250,23300,23300,23250,325
|
|
20231019,102100,334324850,23300,23300,23300,23300,0
|
|
20231019,102000,334324850,23300,23300,23300,23250,109
|
|
20231019,101900,331785550,23200,23200,23250,23200,133
|
|
20231019,101800,328697700,23200,23200,23200,23200,3
|
|
20231019,101700,328628100,23200,23200,23200,23200,37
|
|
20231019,101600,327769700,23150,23200,23200,23150,71
|
|
20231019,101500,326126000,23200,23200,23200,23200,50
|
|
20231019,101400,324966000,23250,23200,23250,23200,101
|
|
20231019,101300,322622750,23200,23200,23200,23200,33
|
|
20231019,101200,321857150,23200,23200,23200,23200,148
|
|
20231019,101100,318423550,23200,23200,23200,23200,200
|
|
20231019,101000,313783550,23200,23200,23200,23200,50
|
|
20231019,100900,312623550,23200,23200,23250,23200,66
|
|
20231019,100800,311092200,23200,23200,23200,23200,22
|
|
20231019,100700,310581800,23250,23250,23250,23250,0
|
|
20231019,100600,310581800,23250,23250,23250,23250,111
|
|
20231019,100500,308001050,23250,23300,23300,23250,57
|
|
20231019,100400,306673650,23300,23300,23300,23300,0
|
|
20231019,100300,306673650,23300,23300,23300,23300,24
|
|
20231019,100200,306114450,23300,23300,23300,23300,38
|
|
20231019,100100,305229050,23300,23300,23300,23300,59
|
|
20231019,100000,303854350,23300,23300,23300,23300,30
|
|
20231019,095900,303155350,23300,23300,23300,23250,47
|
|
20231019,095800,302061500,23300,23300,23300,23300,189
|
|
20231019,095700,297657800,23300,23250,23300,23250,26
|
|
20231019,095600,297052500,23250,23250,23250,23250,27
|
|
20231019,095500,296424750,23250,23250,23250,23200,40
|
|
20231019,095400,295495500,23250,23250,23250,23250,12
|
|
20231019,095300,295216500,23200,23200,23200,23200,0
|
|
20231019,095200,295216500,23200,23250,23250,23200,26
|
|
20231019,095100,294613250,23200,23200,23200,23200,39
|
|
20231019,095000,293708450,23200,23200,23200,23200,0
|
|
20231019,094900,293708450,23200,23200,23200,23200,24
|
|
20231019,094800,293151650,23250,23200,23250,23200,54
|
|
20231019,094700,291898100,23200,23200,23200,23200,105
|
|
20231019,094600,289462100,23200,23200,23200,23200,25
|
|
20231019,094500,288882100,23250,23200,23250,23200,32
|
|
20231019,094400,288138950,23250,23300,23300,23250,248
|
|
20231019,094300,282360750,23250,23250,23250,23250,69
|
|
20231019,094200,280756500,23200,23200,23200,23200,24
|
|
20231019,094100,280199700,23200,23200,23200,23150,40
|
|
20231019,094000,279272800,23200,23200,23200,23200,1
|
|
20231019,093900,279249600,23150,23200,23200,23150,30
|
|
20231019,093800,278554850,23150,23200,23200,23150,294
|
|
20231019,093700,271743700,23150,23200,23200,23150,25
|
|
20231019,093600,271164900,23200,23150,23200,23150,25
|
|
20231019,093500,270586100,23150,23150,23150,23150,0
|
|
20231019,093400,270586100,23150,23150,23200,23150,44
|
|
20231019,093300,269567250,23150,23150,23150,23150,1
|
|
20231019,093200,269544100,23150,23150,23150,23100,250
|
|
20231019,093100,263757850,23150,23250,23250,23150,707
|
|
20231019,093000,247359300,23250,23250,23250,23250,278
|
|
20231019,092900,240895800,23250,23150,23250,23150,47
|
|
20231019,092800,239805450,23150,23150,23150,23150,51
|
|
20231019,092700,238624800,23200,23250,23300,23200,189
|
|
20231019,092600,234238000,23250,23250,23250,23250,42
|
|
20231019,092500,233261500,23200,23250,23250,23200,45
|
|
20231019,092400,232216500,23200,23200,23200,23150,106
|
|
20231019,092300,229758050,23200,23200,23200,23200,26
|
|
20231019,092200,229154850,23200,23200,23200,23200,171
|
|
20231019,092100,225187650,23200,23200,23200,23200,256
|
|
20231019,092000,219248450,23250,23350,23350,23250,736
|
|
20231019,091900,202100400,23350,23350,23350,23350,190
|
|
20231019,091800,197663900,23350,23350,23350,23350,23
|
|
20231019,091700,197126850,23300,23300,23300,23300,41
|
|
20231019,091600,196171550,23300,23350,23350,23300,156
|
|
20231019,091500,192531200,23400,23400,23400,23400,52
|
|
20231019,091400,191314400,23350,23350,23350,23350,154
|
|
20231019,091300,187718500,23350,23400,23400,23350,111
|
|
20231019,091200,185126050,23350,23300,23350,23300,31
|
|
20231019,091100,184403200,23350,23450,23450,23350,701
|
|
20231019,091000,167994650,23450,23450,23450,23450,3
|
|
20231019,090900,167924300,23400,23350,23400,23350,361
|
|
20231019,090800,159481900,23350,23300,23350,23250,170
|
|
20231019,090700,155519150,23300,23300,23350,23300,1255
|
|
20231019,090600,126275100,23350,23400,23400,23300,1782
|
|
20231019,090500,84601150,23450,23550,23550,23400,2471
|
|
20231019,090400,26547450,23600,23600,23600,23600,70
|
|
20231019,090300,24895450,23550,23650,23650,23550,678
|
|
20231019,090200,8908050,23650,23850,23850,23650,65
|
|
20231019,090100,7370350,23950,23850,23950,23650,103
|
|
20231019,090000,4917950,23900,24000,24000,23900,205
|