645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194200,1614749750,21700,21700,21700,21700,841
|
|
20231020,194100,1614749750,21700,21700,21700,21700,0
|
|
20231020,194000,1614749750,21700,21700,21700,21700,0
|
|
20231020,193900,1614749750,21700,21700,21700,21700,0
|
|
20231020,193800,1614749750,21700,21700,21700,21700,0
|
|
20231020,193700,1614749750,21700,21700,21700,21700,0
|
|
20231020,193600,1614749750,21700,21700,21700,21700,0
|
|
20231020,193500,1614749750,21700,21700,21700,21700,0
|
|
20231020,193400,1614749750,21700,21700,21700,21700,0
|
|
20231020,193300,1614749750,21700,21700,21700,21700,0
|
|
20231020,193200,1614749750,21700,21700,21700,21700,0
|
|
20231020,193100,1614749750,21700,21700,21700,21700,0
|
|
20231020,193000,1614749750,21700,21700,21700,21700,0
|
|
20231020,192900,1614749750,21700,21700,21700,21700,0
|
|
20231020,192800,1614749750,21700,21700,21700,21700,0
|
|
20231020,192700,1614749750,21700,21700,21700,21700,0
|
|
20231020,192600,1614749750,21700,21700,21700,21700,0
|
|
20231020,192500,1614749750,21700,21700,21700,21700,0
|
|
20231020,192400,1614749750,21700,21700,21700,21700,0
|
|
20231020,192300,1614749750,21700,21700,21700,21700,0
|
|
20231020,192200,1614749750,21700,21700,21700,21700,0
|
|
20231020,192100,1614749750,21700,21700,21700,21700,0
|
|
20231020,192000,1614749750,21700,21700,21700,21700,0
|
|
20231020,191900,1614749750,21700,21700,21700,21700,0
|
|
20231020,191800,1614749750,21700,21700,21700,21700,0
|
|
20231020,191700,1614749750,21700,21700,21700,21700,0
|
|
20231020,191600,1614749750,21700,21700,21700,21700,0
|
|
20231020,191500,1614749750,21700,21700,21700,21700,0
|
|
20231020,191400,1614749750,21700,21700,21700,21700,0
|
|
20231020,191300,1614749750,21700,21700,21700,21700,0
|
|
20231020,191200,1614749750,21700,21700,21700,21700,841
|
|
20231020,191100,1614749750,21700,21700,21700,21700,0
|
|
20231020,191000,1614749750,21700,21700,21700,21700,0
|
|
20231020,190900,1614749750,21700,21700,21700,21700,0
|
|
20231020,190800,1614749750,21700,21700,21700,21700,0
|
|
20231020,190700,1614749750,21700,21700,21700,21700,0
|
|
20231020,190600,1614749750,21700,21700,21700,21700,0
|
|
20231020,190500,1614749750,21700,21700,21700,21700,0
|
|
20231020,190400,1614749750,21700,21700,21700,21700,0
|
|
20231020,190300,1614749750,21700,21700,21700,21700,0
|
|
20231020,190200,1614749750,21700,21700,21700,21700,0
|
|
20231020,190100,1614749750,21700,21700,21700,21700,0
|
|
20231020,190000,1614749750,21700,21700,21700,21700,0
|
|
20231020,185900,1614749750,21700,21700,21700,21700,0
|
|
20231020,185800,1614749750,21700,21700,21700,21700,0
|
|
20231020,185700,1614749750,21700,21700,21700,21700,0
|
|
20231020,185600,1614749750,21700,21700,21700,21700,0
|
|
20231020,185500,1614749750,21700,21700,21700,21700,0
|
|
20231020,185400,1614749750,21700,21700,21700,21700,0
|
|
20231020,185300,1614749750,21700,21700,21700,21700,0
|
|
20231020,185200,1614749750,21700,21700,21700,21700,0
|
|
20231020,185100,1614749750,21700,21700,21700,21700,0
|
|
20231020,185000,1614749750,21700,21700,21700,21700,0
|
|
20231020,184900,1614749750,21700,21700,21700,21700,0
|
|
20231020,184800,1614749750,21700,21700,21700,21700,0
|
|
20231020,184700,1614749750,21700,21700,21700,21700,0
|
|
20231020,184600,1614749750,21700,21700,21700,21700,0
|
|
20231020,184500,1614749750,21700,21700,21700,21700,0
|
|
20231020,184400,1614749750,21700,21700,21700,21700,0
|
|
20231020,184300,1614749750,21700,21700,21700,21700,0
|
|
20231020,184200,1614749750,21700,21700,21700,21700,841
|
|
20231020,184100,1614749750,21700,21700,21700,21700,0
|
|
20231020,184000,1614749750,21700,21700,21700,21700,0
|
|
20231020,183900,1614749750,21700,21700,21700,21700,0
|
|
20231020,183800,1614749750,21700,21700,21700,21700,0
|
|
20231020,183700,1614749750,21700,21700,21700,21700,0
|
|
20231020,183600,1614749750,21700,21700,21700,21700,0
|
|
20231020,183500,1614749750,21700,21700,21700,21700,0
|
|
20231020,183400,1614749750,21700,21700,21700,21700,0
|
|
20231020,183300,1614749750,21700,21700,21700,21700,0
|
|
20231020,183200,1614749750,21700,21700,21700,21700,0
|
|
20231020,183100,1614749750,21700,21700,21700,21700,0
|
|
20231020,183000,1614749750,21700,21700,21700,21700,0
|
|
20231020,182900,1614749750,21700,21700,21700,21700,0
|
|
20231020,182800,1614749750,21700,21700,21700,21700,0
|
|
20231020,182700,1614749750,21700,21700,21700,21700,0
|
|
20231020,182600,1614749750,21700,21700,21700,21700,0
|
|
20231020,182500,1614749750,21700,21700,21700,21700,0
|
|
20231020,182400,1614749750,21700,21700,21700,21700,0
|
|
20231020,182300,1614749750,21700,21700,21700,21700,0
|
|
20231020,182200,1614749750,21700,21700,21700,21700,0
|
|
20231020,182100,1614749750,21700,21700,21700,21700,0
|
|
20231020,182000,1614749750,21700,21700,21700,21700,0
|
|
20231020,181900,1614749750,21700,21700,21700,21700,0
|
|
20231020,181800,1614749750,21700,21700,21700,21700,0
|
|
20231020,181700,1614749750,21700,21700,21700,21700,0
|
|
20231020,181600,1614749750,21700,21700,21700,21700,0
|
|
20231020,181500,1614749750,21700,21700,21700,21700,0
|
|
20231020,181400,1614749750,21700,21700,21700,21700,0
|
|
20231020,181300,1614749750,21700,21700,21700,21700,0
|
|
20231020,181200,1614749750,21700,21700,21700,21700,841
|
|
20231020,181100,1614749750,21700,21700,21700,21700,0
|
|
20231020,181000,1614749750,21700,21700,21700,21700,0
|
|
20231020,180900,1614749750,21700,21700,21700,21700,0
|
|
20231020,180800,1614749750,21700,21700,21700,21700,0
|
|
20231020,180700,1614749750,21700,21700,21700,21700,0
|
|
20231020,180600,1614749750,21700,21700,21700,21700,0
|
|
20231020,180500,1614749750,21700,21700,21700,21700,0
|
|
20231020,180400,1614749750,21700,21700,21700,21700,0
|
|
20231020,180300,1614749750,21700,21700,21700,21700,0
|
|
20231020,180200,1614749750,21700,21700,21700,21700,0
|
|
20231020,180100,1614749750,21700,21700,21700,21700,0
|
|
20231020,180000,1614749750,21700,21700,21700,21700,0
|
|
20231020,175900,1614749750,21700,21700,21700,21700,0
|
|
20231020,175800,1614749750,21700,21700,21700,21700,0
|
|
20231020,175700,1614749750,21700,21700,21700,21700,0
|
|
20231020,175600,1614749750,21700,21700,21700,21700,0
|
|
20231020,175500,1614749750,21700,21700,21700,21700,0
|
|
20231020,175400,1614749750,21700,21700,21700,21700,0
|
|
20231020,175300,1614749750,21700,21700,21700,21700,0
|
|
20231020,175200,1614749750,21700,21700,21700,21700,0
|
|
20231020,175100,1614749750,21700,21700,21700,21700,0
|
|
20231020,175000,1614749750,21700,21700,21700,21700,0
|
|
20231020,174900,1614749750,21700,21700,21700,21700,0
|
|
20231020,174800,1614749750,21700,21700,21700,21700,0
|
|
20231020,174700,1614749750,21700,21700,21700,21700,0
|
|
20231020,174600,1614749750,21700,21700,21700,21700,0
|
|
20231020,174500,1614749750,21700,21700,21700,21700,0
|
|
20231020,174400,1614749750,21700,21700,21700,21700,0
|
|
20231020,174300,1614749750,21700,21700,21700,21700,0
|
|
20231020,174200,1614749750,21700,21700,21700,21700,841
|
|
20231020,174100,1614749750,21700,21700,21700,21700,0
|
|
20231020,174000,1614749750,21700,21700,21700,21700,0
|
|
20231020,173900,1614749750,21700,21700,21700,21700,0
|
|
20231020,173800,1614749750,21700,21700,21700,21700,0
|
|
20231020,173700,1614749750,21700,21700,21700,21700,0
|
|
20231020,173600,1614749750,21700,21700,21700,21700,0
|
|
20231020,173500,1614749750,21700,21700,21700,21700,0
|
|
20231020,173400,1614749750,21700,21700,21700,21700,0
|
|
20231020,173300,1614749750,21700,21700,21700,21700,0
|
|
20231020,173200,1614749750,21700,21700,21700,21700,0
|
|
20231020,173100,1614749750,21700,21700,21700,21700,0
|
|
20231020,173000,1614749750,21700,21700,21700,21700,0
|
|
20231020,172900,1614749750,21700,21700,21700,21700,0
|
|
20231020,172800,1614749750,21700,21700,21700,21700,0
|
|
20231020,172700,1614749750,21700,21700,21700,21700,0
|
|
20231020,172600,1614749750,21700,21700,21700,21700,0
|
|
20231020,172500,1614749750,21700,21700,21700,21700,0
|
|
20231020,172400,1614749750,21700,21700,21700,21700,0
|
|
20231020,172300,1614749750,21700,21700,21700,21700,0
|
|
20231020,172200,1614749750,21700,21700,21700,21700,0
|
|
20231020,172100,1614749750,21700,21700,21700,21700,0
|
|
20231020,172000,1614749750,21700,21700,21700,21700,0
|
|
20231020,171900,1614749750,21700,21700,21700,21700,0
|
|
20231020,171800,1614749750,21700,21700,21700,21700,0
|
|
20231020,171700,1614749750,21700,21700,21700,21700,0
|
|
20231020,171600,1614749750,21700,21700,21700,21700,0
|
|
20231020,171500,1614749750,21700,21700,21700,21700,0
|
|
20231020,171400,1614749750,21700,21700,21700,21700,0
|
|
20231020,171300,1614749750,21700,21700,21700,21700,0
|
|
20231020,171200,1614749750,21700,21700,21700,21700,841
|
|
20231020,171100,1614749750,21700,21700,21700,21700,0
|
|
20231020,171000,1614749750,21700,21700,21700,21700,0
|
|
20231020,170900,1614749750,21700,21700,21700,21700,0
|
|
20231020,170800,1614749750,21700,21700,21700,21700,0
|
|
20231020,170700,1614749750,21700,21700,21700,21700,0
|
|
20231020,170600,1614749750,21700,21700,21700,21700,0
|
|
20231020,170500,1614749750,21700,21700,21700,21700,0
|
|
20231020,170400,1614749750,21700,21700,21700,21700,0
|
|
20231020,170300,1614749750,21700,21700,21700,21700,0
|
|
20231020,170200,1614749750,21700,21700,21700,21700,0
|
|
20231020,170100,1614749750,21700,21700,21700,21700,0
|
|
20231020,170000,1614749750,21700,21700,21700,21700,0
|
|
20231020,165900,1614749750,21700,21700,21700,21700,0
|
|
20231020,165800,1614749750,21700,21700,21700,21700,0
|
|
20231020,165700,1614749750,21700,21700,21700,21700,0
|
|
20231020,165600,1614749750,21700,21700,21700,21700,0
|
|
20231020,165500,1614749750,21700,21700,21700,21700,0
|
|
20231020,165400,1614749750,21700,21700,21700,21700,0
|
|
20231020,165300,1614749750,21700,21700,21700,21700,0
|
|
20231020,165200,1614749750,21700,21700,21700,21700,0
|
|
20231020,165100,1614749750,21700,21700,21700,21700,0
|
|
20231020,165000,1614749750,21700,21700,21700,21700,0
|
|
20231020,164900,1614749750,21700,21700,21700,21700,0
|
|
20231020,164800,1614749750,21700,21700,21700,21700,0
|
|
20231020,164700,1614749750,21700,21700,21700,21700,0
|
|
20231020,164600,1614749750,21700,21700,21700,21700,0
|
|
20231020,164500,1614749750,21700,21700,21700,21700,0
|
|
20231020,164400,1614749750,21700,21700,21700,21700,0
|
|
20231020,164300,1614749750,21700,21700,21700,21700,0
|
|
20231020,164200,1614749750,21700,21700,21700,21700,841
|
|
20231020,164100,1614749750,21700,21700,21700,21700,0
|
|
20231020,164000,1614749750,21700,21700,21700,21700,0
|
|
20231020,163900,1614749750,21700,21700,21700,21700,0
|
|
20231020,163800,1614749750,21700,21700,21700,21700,0
|
|
20231020,163700,1614749750,21700,21700,21700,21700,0
|
|
20231020,163600,1614749750,21700,21700,21700,21700,0
|
|
20231020,163500,1614749750,21700,21700,21700,21700,0
|
|
20231020,163400,1614749750,21700,21700,21700,21700,0
|
|
20231020,163300,1614749750,21700,21700,21700,21700,0
|
|
20231020,163200,1614749750,21700,21700,21700,21700,0
|
|
20231020,163100,1614749750,21700,21700,21700,21700,0
|
|
20231020,163000,1614749750,21700,21700,21700,21700,0
|
|
20231020,162900,1614749750,21700,21700,21700,21700,0
|
|
20231020,162800,1614749750,21700,21700,21700,21700,0
|
|
20231020,162700,1614749750,21700,21700,21700,21700,0
|
|
20231020,162600,1614749750,21700,21700,21700,21700,0
|
|
20231020,162500,1614749750,21700,21700,21700,21700,0
|
|
20231020,162400,1614749750,21700,21700,21700,21700,0
|
|
20231020,162300,1614749750,21700,21700,21700,21700,0
|
|
20231020,162200,1614749750,21700,21700,21700,21700,0
|
|
20231020,162100,1614749750,21700,21700,21700,21700,0
|
|
20231020,162000,1614749750,21700,21700,21700,21700,0
|
|
20231020,161900,1614749750,21700,21700,21700,21700,0
|
|
20231020,161800,1614749750,21700,21700,21700,21700,0
|
|
20231020,161700,1614749750,21700,21700,21700,21700,0
|
|
20231020,161600,1614749750,21700,21700,21700,21700,0
|
|
20231020,161500,1614749750,21700,21700,21700,21700,0
|
|
20231020,161400,1614749750,21700,21700,21700,21700,0
|
|
20231020,161300,1614749750,21700,21700,21700,21700,0
|
|
20231020,161200,1614749750,21700,21700,21700,21700,841
|
|
20231020,161100,1614749750,21700,21700,21700,21700,0
|
|
20231020,161000,1614749750,21700,21700,21700,21700,0
|
|
20231020,160900,1614749750,21700,21700,21700,21700,0
|
|
20231020,160800,1614749750,21700,21700,21700,21700,0
|
|
20231020,160700,1614749750,21700,21700,21700,21700,0
|
|
20231020,160600,1614749750,21700,21700,21700,21700,0
|
|
20231020,160500,1614749750,21700,21700,21700,21700,0
|
|
20231020,160400,1614749750,21700,21700,21700,21700,0
|
|
20231020,160300,1614749750,21700,21700,21700,21700,0
|
|
20231020,160200,1614749750,21700,21700,21700,21700,0
|
|
20231020,160100,1614749750,21700,21700,21700,21700,0
|
|
20231020,160000,1614749750,21700,21700,21700,21700,0
|
|
20231020,155900,1614749750,21700,21700,21700,21700,0
|
|
20231020,155800,1614749750,21700,21700,21700,21700,0
|
|
20231020,155700,1614749750,21700,21700,21700,21700,0
|
|
20231020,155600,1614749750,21700,21700,21700,21700,0
|
|
20231020,155500,1614749750,21700,21700,21700,21700,0
|
|
20231020,155400,1614749750,21700,21700,21700,21700,0
|
|
20231020,155300,1614749750,21700,21700,21700,21700,0
|
|
20231020,155200,1614749750,21700,21700,21700,21700,0
|
|
20231020,155100,1614749750,21700,21700,21700,21700,0
|
|
20231020,155000,1614749750,21700,21700,21700,21700,0
|
|
20231020,154900,1614749750,21700,21700,21700,21700,0
|
|
20231020,154800,1614749750,21700,21700,21700,21700,0
|
|
20231020,154700,1614749750,21700,21700,21700,21700,0
|
|
20231020,154600,1614749750,21700,21700,21700,21700,0
|
|
20231020,154500,1614749750,21700,21700,21700,21700,0
|
|
20231020,154400,1614749750,21700,21700,21700,21700,0
|
|
20231020,154300,1614749750,21700,21700,21700,21700,0
|
|
20231020,154200,1614749750,21700,21700,21700,21700,841
|
|
20231020,154100,1614749750,21700,21700,21700,21700,0
|
|
20231020,154000,1614749750,21700,21700,21700,21700,0
|
|
20231020,153900,1614749750,21700,21700,21700,21700,0
|
|
20231020,153800,1614749750,21700,21700,21700,21700,0
|
|
20231020,153700,1614749750,21700,21700,21700,21700,0
|
|
20231020,153600,1614749750,21700,21700,21700,21700,0
|
|
20231020,153500,1614749750,21700,21700,21700,21700,0
|
|
20231020,153400,1614749750,21700,21700,21700,21700,0
|
|
20231020,153300,1614749750,21700,21700,21700,21700,0
|
|
20231020,153200,1614749750,21700,21700,21700,21700,0
|
|
20231020,153100,1614749750,21700,21700,21700,21700,0
|
|
20231020,153000,1614749750,21700,21700,21700,21700,841
|
|
20231020,152900,1596500050,21850,21850,21850,21850,0
|
|
20231020,152800,1596500050,21850,21850,21850,21850,0
|
|
20231020,152700,1596500050,21850,21850,21850,21850,0
|
|
20231020,152600,1596500050,21850,21850,21850,21850,0
|
|
20231020,152500,1596500050,21850,21850,21850,21850,0
|
|
20231020,152400,1596500050,21850,21850,21850,21850,0
|
|
20231020,152300,1596500050,21850,21850,21850,21850,0
|
|
20231020,152200,1596500050,21850,21850,21850,21850,0
|
|
20231020,152100,1596500050,21850,21850,21850,21850,0
|
|
20231020,152000,1596500050,21850,21850,21850,21850,0
|
|
20231020,151900,1596500050,21850,21800,21850,21800,287
|
|
20231020,151800,1590240700,21850,21800,21850,21800,260
|
|
20231020,151700,1584571100,21750,21750,21800,21650,399
|
|
20231020,151600,1575893450,21700,21700,21700,21700,327
|
|
20231020,151500,1568797550,21800,21800,21800,21800,14
|
|
20231020,151400,1568492350,21700,21800,21800,21700,460
|
|
20231020,151300,1558472600,21800,21850,21850,21800,278
|
|
20231020,151200,1552400300,21850,21750,21850,21750,370
|
|
20231020,151100,1544347050,21750,21750,21750,21750,0
|
|
20231020,151000,1544347050,21750,21750,21750,21700,336
|
|
20231020,150900,1537049350,21800,21800,21800,21800,0
|
|
20231020,150800,1537049350,21800,21750,21800,21750,267
|
|
20231020,150700,1531231000,21700,21750,21750,21700,513
|
|
20231020,150600,1520083250,21800,21700,21800,21650,895
|
|
20231020,150500,1500652400,21750,21750,21750,21750,1
|
|
20231020,150400,1500630650,21750,21750,21750,21750,144
|
|
20231020,150300,1497498650,21700,21700,21700,21700,0
|
|
20231020,150200,1497498650,21700,21700,21700,21700,0
|
|
20231020,150100,1497498650,21700,21800,21800,21700,147
|
|
20231020,150000,1494307250,21750,21750,21750,21750,423
|
|
20231020,145900,1485107000,21700,21700,21700,21700,0
|
|
20231020,145800,1485107000,21700,21800,21800,21700,42
|
|
20231020,145700,1484195400,21700,21800,21800,21700,429
|
|
20231020,145600,1474883300,21800,21800,21800,21800,127
|
|
20231020,145500,1472114700,21850,21850,21850,21850,75
|
|
20231020,145400,1470475950,21800,21800,21850,21750,313
|
|
20231020,145300,1463660000,21800,21850,21850,21800,25
|
|
20231020,145200,1463114250,21900,21900,21900,21900,70
|
|
20231020,145100,1461581250,21900,21900,21900,21900,19
|
|
20231020,145000,1461165150,21900,21850,21900,21850,99
|
|
20231020,144900,1459001550,21950,22000,22000,21950,373
|
|
20231020,144800,1450808950,22000,21950,22000,21950,396
|
|
20231020,144700,1442097550,21950,21900,21950,21900,167
|
|
20231020,144600,1438439950,21900,21900,21900,21900,18
|
|
20231020,144500,1438045750,21900,21900,21900,21900,230
|
|
20231020,144400,1433008750,21950,21950,21950,21950,1
|
|
20231020,144300,1432986800,21850,21900,21900,21850,284
|
|
20231020,144200,1426770000,21950,21900,21950,21900,40
|
|
20231020,144100,1425893500,21950,21950,21950,21950,139
|
|
20231020,144000,1422842450,21900,21900,21950,21900,584
|
|
20231020,143900,1410052750,21950,21950,21950,21950,30
|
|
20231020,143800,1409394250,21950,22050,22050,21950,164
|
|
20231020,143700,1405793850,22000,22000,22000,22000,104
|
|
20231020,143600,1403505850,22000,22050,22050,22000,415
|
|
20231020,143500,1394375700,22050,22050,22050,22050,205
|
|
20231020,143400,1389855450,22050,22050,22050,22050,52
|
|
20231020,143300,1388708850,22000,22000,22000,22000,8
|
|
20231020,143200,1388532850,22000,22050,22050,22000,447
|
|
20231020,143100,1378696550,22100,22150,22150,22100,427
|
|
20231020,143000,1369258900,22150,22200,22250,22150,254
|
|
20231020,142900,1363627550,22200,22150,22200,22150,215
|
|
20231020,142800,1358855000,22150,22150,22150,22150,49
|
|
20231020,142700,1357769650,22150,22150,22150,22150,514
|
|
20231020,142600,1346384550,22200,22300,22300,22200,120
|
|
20231020,142500,1343709800,22300,22300,22300,22300,30
|
|
20231020,142400,1343040800,22250,22250,22250,22250,0
|
|
20231020,142300,1343040800,22250,22250,22250,22250,0
|
|
20231020,142200,1343040800,22250,22200,22300,22200,273
|
|
20231020,142100,1336970100,22250,22250,22250,22250,0
|
|
20231020,142000,1336970100,22250,22200,22250,22200,74
|
|
20231020,141900,1335324050,22250,22250,22250,22250,0
|
|
20231020,141800,1335324050,22250,22250,22250,22250,62
|
|
20231020,141700,1333944550,22250,22250,22250,22250,60
|
|
20231020,141600,1332609550,22250,22250,22250,22250,9
|
|
20231020,141500,1332409300,22250,22250,22250,22250,34
|
|
20231020,141400,1331652800,22200,22200,22200,22200,70
|
|
20231020,141300,1330098800,22250,22250,22300,22250,250
|
|
20231020,141200,1324534300,22250,22250,22250,22250,8
|
|
20231020,141100,1324356300,22250,22250,22250,22250,55
|
|
20231020,141000,1323132550,22200,22200,22200,22200,11
|
|
20231020,140900,1322888350,22200,22250,22250,22200,128
|
|
20231020,140800,1320040600,22250,22200,22250,22200,32
|
|
20231020,140700,1319329100,22200,22200,22200,22200,1
|
|
20231020,140600,1319306900,22150,22200,22250,22150,16
|
|
20231020,140500,1318951550,22200,22200,22200,22200,160
|
|
20231020,140400,1315399550,22250,22250,22250,22250,65
|
|
20231020,140300,1313953300,22250,22300,22300,22250,284
|
|
20231020,140200,1307633800,22300,22300,22300,22300,0
|
|
20231020,140100,1307633800,22300,22300,22300,22300,158
|
|
20231020,140000,1304110400,22400,22400,22400,22400,6
|
|
20231020,135900,1303976000,22300,22400,22400,22300,237
|
|
20231020,135800,1298679750,22400,22400,22400,22400,0
|
|
20231020,135700,1298679750,22400,22400,22400,22400,0
|
|
20231020,135600,1298679750,22400,22500,22500,22400,292
|
|
20231020,135500,1292121850,22500,22500,22500,22500,0
|
|
20231020,135400,1292121850,22500,22500,22500,22500,0
|
|
20231020,135300,1292121850,22500,22500,22500,22500,50
|
|
20231020,135200,1290996850,22500,22500,22500,22500,119
|
|
20231020,135100,1288319350,22550,22500,22550,22500,47
|
|
20231020,135000,1287261800,22500,22550,22550,22500,35
|
|
20231020,134900,1286474200,22550,22550,22550,22550,55
|
|
20231020,134800,1285233950,22550,22550,22600,22550,98
|
|
20231020,134700,1283023950,22550,22550,22550,22550,0
|
|
20231020,134600,1283023950,22550,22550,22550,22550,11
|
|
20231020,134500,1282775900,22600,22600,22600,22600,86
|
|
20231020,134400,1280832300,22600,22650,22650,22600,53
|
|
20231020,134300,1279634450,22650,22650,22650,22650,30
|
|
20231020,134200,1278954950,22650,22700,22700,22650,156
|
|
20231020,134100,1275420150,22700,22650,22700,22650,154
|
|
20231020,134000,1271927300,22650,22550,22650,22550,171
|
|
20231020,133900,1268070750,22650,22650,22650,22650,13
|
|
20231020,133800,1267776300,22650,22500,22650,22500,145
|
|
20231020,133700,1264510500,22500,22500,22500,22500,33
|
|
20231020,133600,1263768000,22450,22450,22450,22450,38
|
|
20231020,133500,1262914900,22500,22450,22500,22450,399
|
|
20231020,133400,1253948000,22450,22450,22450,22450,48
|
|
20231020,133300,1252870400,22400,22400,22400,22400,17
|
|
20231020,133200,1252489600,22350,22350,22350,22350,93
|
|
20231020,133100,1250411050,22350,22350,22350,22350,74
|
|
20231020,133000,1248757150,22350,22250,22350,22200,352
|
|
20231020,132900,1240917000,22250,22300,22300,22250,90
|
|
20231020,132800,1238912500,22300,22300,22300,22300,15
|
|
20231020,132700,1238578000,22300,22300,22300,22300,17
|
|
20231020,132600,1238198900,22300,22250,22300,22250,89
|
|
20231020,132500,1236216700,22250,22250,22250,22250,8
|
|
20231020,132400,1236038700,22250,22250,22250,22250,0
|
|
20231020,132300,1236038700,22250,22250,22250,22250,465
|
|
20231020,132200,1225692450,22350,22350,22350,22350,4
|
|
20231020,132100,1225603050,22350,22350,22350,22350,0
|
|
20231020,132000,1225603050,22350,22350,22350,22350,0
|
|
20231020,131900,1225603050,22350,22250,22350,22250,149
|
|
20231020,131800,1222280700,22250,22250,22250,22250,156
|
|
20231020,131700,1218809700,22250,22250,22250,22250,0
|
|
20231020,131600,1218809700,22250,22250,22250,22250,1
|
|
20231020,131500,1218787450,22250,22200,22250,22200,47
|
|
20231020,131400,1217743050,22200,22200,22200,22200,266
|
|
20231020,131300,1211837850,22200,22250,22250,22200,265
|
|
20231020,131200,1205954800,22250,22250,22250,22250,112
|
|
20231020,131100,1203462800,22200,22200,22200,22200,0
|
|
20231020,131000,1203462800,22200,22200,22200,22200,256
|
|
20231020,130900,1197779600,22200,22100,22200,22100,2047
|
|
20231020,130800,1152341500,22100,22150,22150,22100,149
|
|
20231020,130700,1149044300,22150,22150,22150,22150,230
|
|
20231020,130600,1143949800,22200,22250,22250,22150,166
|
|
20231020,130500,1140264500,22250,22300,22300,22250,38
|
|
20231020,130400,1139418400,22200,22200,22200,22200,32
|
|
20231020,130300,1138708000,22150,22200,22200,22150,141
|
|
20231020,130200,1135578800,22200,22200,22200,22200,912
|
|
20231020,130100,1115332400,22150,22050,22150,22050,608
|
|
20231020,130000,1101897350,22000,22000,22000,22000,122
|
|
20231020,125900,1099213350,22000,22000,22000,22000,6
|
|
20231020,125800,1099081350,22000,22000,22000,22000,3
|
|
20231020,125700,1099015350,22000,22050,22050,22000,209
|
|
20231020,125600,1094414800,22050,22050,22050,22050,35
|
|
20231020,125500,1093643050,22050,22050,22050,22050,1
|
|
20231020,125400,1093621000,22050,22050,22050,22050,0
|
|
20231020,125300,1093621000,22050,21900,22100,21900,1670
|
|
20231020,125200,1056890700,21950,21900,21950,21900,14
|
|
20231020,125100,1056583800,21950,21950,21950,21950,1
|
|
20231020,125000,1056561850,21950,21900,21950,21900,203
|
|
20231020,124900,1052112650,21900,21900,21900,21900,136
|
|
20231020,124800,1049134250,21900,21850,21900,21850,72
|
|
20231020,124700,1047557900,21850,21850,21850,21850,0
|
|
20231020,124600,1047557900,21850,21850,21850,21850,68
|
|
20231020,124500,1046072100,21800,21800,21800,21800,164
|
|
20231020,124400,1042496900,21800,21800,21800,21800,0
|
|
20231020,124300,1042496900,21800,21800,21800,21800,0
|
|
20231020,124200,1042496900,21800,21850,21850,21800,73
|
|
20231020,124100,1040902200,21850,21900,21900,21850,230
|
|
20231020,124000,1035876200,21900,21900,21900,21900,0
|
|
20231020,123900,1035876200,21900,21900,21900,21900,0
|
|
20231020,123800,1035876200,21900,21900,21900,21900,64
|
|
20231020,123700,1034474600,21900,21900,21900,21900,0
|
|
20231020,123600,1034474600,21900,21850,21900,21850,261
|
|
20231020,123500,1028761750,21850,21900,21900,21850,457
|
|
20231020,123400,1018767600,21900,21900,21900,21900,300
|
|
20231020,123300,1012197600,21850,21850,21850,21850,100
|
|
20231020,123200,1010012600,21850,21900,21900,21850,116
|
|
20231020,123100,1007477600,21900,21900,21900,21900,80
|
|
20231020,123000,1005725600,21900,21900,21900,21900,0
|
|
20231020,122900,1005725600,21900,21900,21900,21900,10
|
|
20231020,122800,1005506600,21800,21800,21800,21800,165
|
|
20231020,122700,1001909600,21850,21850,21850,21850,59
|
|
20231020,122600,1000620450,21850,21800,21850,21800,10
|
|
20231020,122500,1000402400,21800,21800,21800,21800,13
|
|
20231020,122400,1000119000,21850,21900,21900,21850,219
|
|
20231020,122300,995329850,21850,21850,21850,21850,76
|
|
20231020,122200,993669250,21800,21800,21800,21800,8
|
|
20231020,122100,993494850,21800,21850,21850,21800,69
|
|
20231020,122000,991989700,21800,21850,21850,21800,227
|
|
20231020,121900,987034750,21850,21850,21850,21850,8
|
|
20231020,121800,986859950,21850,21850,21850,21850,10
|
|
20231020,121700,986641450,21900,21900,21900,21900,19
|
|
20231020,121600,986225350,21900,21850,21900,21850,378
|
|
20231020,121500,977962700,21850,21900,21900,21850,80
|
|
20231020,121400,976212200,21900,21900,21900,21900,0
|
|
20231020,121300,976212200,21900,21900,21900,21900,67
|
|
20231020,121200,974744900,21850,21850,21850,21850,0
|
|
20231020,121100,974744900,21850,21850,21850,21850,434
|
|
20231020,121000,965262000,21800,21800,21800,21800,0
|
|
20231020,120900,965262000,21800,21850,21850,21800,16
|
|
20231020,120800,964912950,21850,21850,21850,21850,0
|
|
20231020,120700,964912950,21850,21850,21850,21850,30
|
|
20231020,120600,964257450,21900,21850,21900,21850,734
|
|
20231020,120500,948219000,21800,21800,21800,21800,34
|
|
20231020,120400,947477800,21750,21750,21750,21750,9
|
|
20231020,120300,947282050,21750,21800,21800,21750,246
|
|
20231020,120200,941931050,21750,21750,21750,21750,9
|
|
20231020,120100,941735300,21750,21750,21800,21700,137
|
|
20231020,120000,938755550,21800,21800,21800,21800,0
|
|
20231020,115900,938755550,21800,21750,21800,21750,336
|
|
20231020,115800,931438850,21750,21750,21800,21750,2842
|
|
20231020,115700,869615700,21700,21700,21700,21700,975
|
|
20231020,115600,848458200,21650,21650,21650,21650,10
|
|
20231020,115500,848241700,21650,21650,21650,21650,0
|
|
20231020,115400,848241700,21650,21650,21650,21650,91
|
|
20231020,115300,846271550,21600,21600,21600,21600,75
|
|
20231020,115200,844651550,21600,21600,21600,21600,300
|
|
20231020,115100,838171550,21600,21600,21600,21600,63
|
|
20231020,115000,836810750,21550,21550,21550,21500,192
|
|
20231020,114900,832675200,21550,21550,21550,21550,266
|
|
20231020,114800,826942900,21550,21550,21550,21550,1
|
|
20231020,114700,826921350,21550,21550,21550,21550,73
|
|
20231020,114600,825348200,21500,21500,21500,21500,0
|
|
20231020,114500,825348200,21500,21500,21500,21500,0
|
|
20231020,114400,825348200,21500,21500,21500,21500,36
|
|
20231020,114300,824574200,21550,21550,21550,21550,61
|
|
20231020,114200,823259650,21550,21550,21550,21550,1
|
|
20231020,114100,823238100,21550,21550,21550,21550,3
|
|
20231020,114000,823173450,21550,21550,21550,21550,0
|
|
20231020,113900,823173450,21550,21550,21550,21550,71
|
|
20231020,113800,821643400,21500,21500,21500,21500,9
|
|
20231020,113700,821449900,21500,21500,21500,21500,78
|
|
20231020,113600,819772900,21500,21500,21500,21500,0
|
|
20231020,113500,819772900,21500,21400,21500,21400,22
|
|
20231020,113400,819301900,21400,21400,21400,21400,10
|
|
20231020,113300,819087900,21500,21500,21500,21500,0
|
|
20231020,113200,819087900,21500,21400,21550,21400,1112
|
|
20231020,113100,795242100,21450,21450,21450,21450,180
|
|
20231020,113000,791381100,21450,21450,21500,21450,370
|
|
20231020,112900,783443450,21500,21500,21500,21500,51
|
|
20231020,112800,782346950,21500,21550,21550,21500,414
|
|
20231020,112700,773439700,21550,21550,21550,21550,3
|
|
20231020,112600,773375050,21550,21550,21550,21550,313
|
|
20231020,112500,766629900,21550,21550,21550,21550,2
|
|
20231020,112400,766586800,21550,21550,21550,21550,503
|
|
20231020,112300,755747150,21550,21550,21550,21550,0
|
|
20231020,112200,755747150,21550,21550,21550,21550,0
|
|
20231020,112100,755747150,21550,21550,21550,21550,5
|
|
20231020,112000,755639400,21550,21550,21550,21550,350
|
|
20231020,111900,748096900,21550,21600,21600,21550,1730
|
|
20231020,111800,710811150,21550,21550,21550,21550,0
|
|
20231020,111700,710811150,21550,21550,21550,21550,0
|
|
20231020,111600,710811150,21550,21600,21600,21550,1015
|
|
20231020,111500,688930150,21650,21650,21650,21650,0
|
|
20231020,111400,688930150,21650,21650,21650,21650,321
|
|
20231020,111300,681980500,21650,21650,21650,21650,59
|
|
20231020,111200,680703150,21600,21600,21600,21600,35
|
|
20231020,111100,679947150,21550,21550,21550,21550,23
|
|
20231020,111000,679451500,21500,21500,21500,21500,0
|
|
20231020,110900,679451500,21500,21550,21550,21500,505
|
|
20231020,110800,668590150,21550,21550,21550,21550,25
|
|
20231020,110700,668051400,21550,21600,21600,21550,76
|
|
20231020,110600,666410800,21550,21550,21550,21550,0
|
|
20231020,110500,666410800,21550,21600,21600,21550,52
|
|
20231020,110400,665288600,21500,21600,21600,21500,100
|
|
20231020,110300,663133450,21600,21600,21600,21600,100
|
|
20231020,110200,660973450,21650,21600,21650,21600,162
|
|
20231020,110100,657470150,21600,21600,21600,21600,0
|
|
20231020,110000,657470150,21600,21700,21700,21600,301
|
|
20231020,105900,650952850,21700,21700,21700,21700,0
|
|
20231020,105800,650952850,21700,21700,21700,21700,2
|
|
20231020,105700,650909450,21750,21750,21750,21750,5
|
|
20231020,105600,650800700,21750,21750,21750,21750,0
|
|
20231020,105500,650800700,21750,21800,21800,21750,2335
|
|
20231020,105400,600002500,21850,21850,21850,21850,0
|
|
20231020,105300,600002500,21850,21850,21850,21850,35
|
|
20231020,105200,599237750,21850,21850,21850,21850,18
|
|
20231020,105100,598844450,21750,21800,21800,21750,960
|
|
20231020,105000,577960200,21800,21750,21800,21750,1832
|
|
20231020,104900,538107850,21700,21700,21700,21700,0
|
|
20231020,104800,538107850,21700,21700,21700,21700,0
|
|
20231020,104700,538107850,21700,21650,21700,21650,110
|
|
20231020,104600,535722350,21650,21650,21650,21650,1
|
|
20231020,104500,535700700,21550,21550,21550,21550,0
|
|
20231020,104400,535700700,21550,21600,21600,21550,103
|
|
20231020,104300,533478300,21600,21600,21600,21600,0
|
|
20231020,104200,533478300,21600,21600,21600,21600,32
|
|
20231020,104100,532787100,21600,21600,21600,21600,1
|
|
20231020,104000,532765500,21600,21600,21600,21600,79
|
|
20231020,103900,531059100,21550,21550,21550,21550,1
|
|
20231020,103800,531037550,21600,21600,21600,21600,340
|
|
20231020,103700,523693550,21650,21650,21650,21650,99
|
|
20231020,103600,521550200,21700,21700,21700,21700,57
|
|
20231020,103500,520313300,21700,21700,21700,21700,0
|
|
20231020,103400,520313300,21700,21700,21700,21700,0
|
|
20231020,103300,520313300,21700,21700,21700,21700,90
|
|
20231020,103200,518360300,21650,21650,21650,21650,1
|
|
20231020,103100,518338650,21650,21650,21650,21650,0
|
|
20231020,103000,518338650,21650,21650,21650,21650,62
|
|
20231020,102900,516996350,21650,21650,21650,21650,45
|
|
20231020,102800,516022100,21600,21600,21600,21600,88
|
|
20231020,102700,514121300,21550,21550,21550,21550,0
|
|
20231020,102600,514121300,21550,21550,21550,21550,68
|
|
20231020,102500,512655900,21550,21550,21550,21500,1535
|
|
20231020,102400,479648900,21550,21550,21550,21550,15
|
|
20231020,102300,479325650,21600,21600,21600,21600,0
|
|
20231020,102200,479325650,21600,21550,21600,21550,44
|
|
20231020,102100,478377000,21500,21500,21500,21500,70
|
|
20231020,102000,476872000,21500,21550,21550,21500,206
|
|
20231020,101900,472436400,21600,21600,21600,21600,1
|
|
20231020,101800,472414800,21550,21550,21550,21550,100
|
|
20231020,101700,470259800,21600,21550,21600,21500,707
|
|
20231020,101600,455036650,21600,21650,21650,21550,79
|
|
20231020,101500,453331250,21650,21550,21650,21550,260
|
|
20231020,101400,447710550,21600,21600,21600,21600,344
|
|
20231020,101300,440280150,21650,21650,21650,21650,36
|
|
20231020,101200,439500750,21650,21650,21650,21650,126
|
|
20231020,101100,436772850,21650,21650,21650,21600,199
|
|
20231020,101000,432465600,21650,21700,21700,21650,271
|
|
20231020,100900,426590500,21700,21700,21700,21700,115
|
|
20231020,100800,424095000,21700,21700,21700,21700,189
|
|
20231020,100700,419993700,21750,21750,21750,21750,60
|
|
20231020,100600,418688700,21750,21750,21750,21750,0
|
|
20231020,100500,418688700,21750,21800,21800,21750,92
|
|
20231020,100400,416685550,21800,21800,21800,21800,9
|
|
20231020,100300,416489350,21800,21800,21800,21800,55
|
|
20231020,100200,415290350,21750,21750,21750,21750,345
|
|
20231020,100100,407786600,21750,21750,21750,21750,2
|
|
20231020,100000,407743100,21750,21750,21750,21750,6
|
|
20231020,095900,407612600,21750,21700,21750,21700,86
|
|
20231020,095800,405743750,21700,21700,21700,21700,45
|
|
20231020,095700,404767250,21700,21700,21700,21700,25
|
|
20231020,095600,404224750,21650,21650,21650,21650,0
|
|
20231020,095500,404224750,21650,21750,21750,21650,232
|
|
20231020,095400,399194100,21750,21750,21800,21750,180
|
|
20231020,095300,395274550,21750,21750,21750,21750,0
|
|
20231020,095200,395274550,21750,21650,21750,21650,600
|
|
20231020,095100,382228150,21600,21700,21700,21600,225
|
|
20231020,095000,377361600,21700,21700,21700,21650,520
|
|
20231020,094900,366077650,21700,21650,21700,21650,34
|
|
20231020,094800,365340600,21650,21800,21800,21650,144
|
|
20231020,094700,362222850,21950,21950,21950,21950,0
|
|
20231020,094600,362222850,21950,21650,21950,21650,506
|
|
20231020,094500,351181900,21650,21750,21750,21650,290
|
|
20231020,094400,344884100,21750,21750,21750,21700,207
|
|
20231020,094300,340384350,21750,21850,21850,21750,830
|
|
20231020,094200,322328800,21800,21800,21800,21800,66
|
|
20231020,094100,320890000,21800,21800,21800,21800,130
|
|
20231020,094000,318056000,21750,21800,21800,21750,291
|
|
20231020,093900,311715800,21850,21900,21950,21850,466
|
|
20231020,093800,301529750,21900,21950,21950,21900,131
|
|
20231020,093700,298658450,21950,22000,22050,21950,86
|
|
20231020,093600,296763650,22000,21950,22000,21950,102
|
|
20231020,093500,294522750,21950,21950,21950,21950,102
|
|
20231020,093400,292283850,21950,21950,21950,21850,377
|
|
20231020,093300,284035200,21900,21900,22000,21900,474
|
|
20231020,093200,273635850,21900,21850,21950,21750,571
|
|
20231020,093100,261135000,21850,22050,22050,21850,1843
|
|
20231020,093000,220635300,22050,22050,22100,22050,150
|
|
20231020,092900,217324400,22000,22000,22000,22000,381
|
|
20231020,092800,208942400,22050,22050,22050,22050,77
|
|
20231020,092700,207244550,22100,22100,22100,22100,436
|
|
20231020,092600,197608950,22100,22150,22150,22100,259
|
|
20231020,092500,191880100,22100,22050,22100,22050,308
|
|
20231020,092400,185085800,22000,22050,22050,22000,1080
|
|
20231020,092300,161322450,22000,22000,22000,22000,0
|
|
20231020,092200,161322450,22000,22000,22050,22000,631
|
|
20231020,092100,147438550,22000,22050,22050,22000,105
|
|
20231020,092000,145126050,22000,22050,22050,22000,114
|
|
20231020,091900,142613350,22100,22100,22100,22100,26
|
|
20231020,091800,142038750,22100,22150,22150,22100,29
|
|
20231020,091700,141396900,22000,22000,22000,22000,220
|
|
20231020,091600,136556900,22000,22150,22150,22000,754
|
|
20231020,091500,119899400,22200,22200,22200,22200,85
|
|
20231020,091400,118012400,22150,22100,22150,22100,340
|
|
20231020,091300,110497800,22000,22050,22100,22000,252
|
|
20231020,091200,104943500,22100,22100,22100,22100,28
|
|
20231020,091100,104324700,22100,22100,22100,22050,238
|
|
20231020,091000,99074750,22100,22100,22150,22050,66
|
|
20231020,090900,97617350,22150,22150,22150,22150,15
|
|
20231020,090800,97285100,22150,22050,22150,22050,311
|
|
20231020,090700,90426450,22100,22200,22200,22100,363
|
|
20231020,090600,82380450,22250,22350,22350,22150,1273
|
|
20231020,090500,54005800,22400,22350,22400,22350,444
|
|
20231020,090400,44081600,22350,22400,22400,22350,521
|
|
20231020,090300,32419300,22400,22450,22450,22400,505
|
|
20231020,090200,21082100,22450,22500,22500,22450,196
|
|
20231020,090100,16679850,22550,22650,22650,22550,75
|
|
20231020,090000,14984450,22600,22450,22600,22450,666
|