645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194200,690830000,21750,21750,21750,21750,1549
|
|
20231023,194100,690830000,21750,21750,21750,21750,0
|
|
20231023,194000,690830000,21750,21750,21750,21750,0
|
|
20231023,193900,690830000,21750,21750,21750,21750,0
|
|
20231023,193800,690830000,21750,21750,21750,21750,0
|
|
20231023,193700,690830000,21750,21750,21750,21750,0
|
|
20231023,193600,690830000,21750,21750,21750,21750,0
|
|
20231023,193500,690830000,21750,21750,21750,21750,0
|
|
20231023,193400,690830000,21750,21750,21750,21750,0
|
|
20231023,193300,690830000,21750,21750,21750,21750,0
|
|
20231023,193200,690830000,21750,21750,21750,21750,0
|
|
20231023,193100,690830000,21750,21750,21750,21750,0
|
|
20231023,193000,690830000,21750,21750,21750,21750,0
|
|
20231023,192900,690830000,21750,21750,21750,21750,0
|
|
20231023,192800,690830000,21750,21750,21750,21750,0
|
|
20231023,192700,690830000,21750,21750,21750,21750,0
|
|
20231023,192600,690830000,21750,21750,21750,21750,0
|
|
20231023,192500,690830000,21750,21750,21750,21750,0
|
|
20231023,192400,690830000,21750,21750,21750,21750,0
|
|
20231023,192300,690830000,21750,21750,21750,21750,0
|
|
20231023,192200,690830000,21750,21750,21750,21750,0
|
|
20231023,192100,690830000,21750,21750,21750,21750,0
|
|
20231023,192000,690830000,21750,21750,21750,21750,0
|
|
20231023,191900,690830000,21750,21750,21750,21750,0
|
|
20231023,191800,690830000,21750,21750,21750,21750,0
|
|
20231023,191700,690830000,21750,21750,21750,21750,0
|
|
20231023,191600,690830000,21750,21750,21750,21750,0
|
|
20231023,191500,690830000,21750,21750,21750,21750,0
|
|
20231023,191400,690830000,21750,21750,21750,21750,0
|
|
20231023,191300,690830000,21750,21750,21750,21750,0
|
|
20231023,191200,690830000,21750,21750,21750,21750,1549
|
|
20231023,191100,690830000,21750,21750,21750,21750,0
|
|
20231023,191000,690830000,21750,21750,21750,21750,0
|
|
20231023,190900,690830000,21750,21750,21750,21750,0
|
|
20231023,190800,690830000,21750,21750,21750,21750,0
|
|
20231023,190700,690830000,21750,21750,21750,21750,0
|
|
20231023,190600,690830000,21750,21750,21750,21750,0
|
|
20231023,190500,690830000,21750,21750,21750,21750,0
|
|
20231023,190400,690830000,21750,21750,21750,21750,0
|
|
20231023,190300,690830000,21750,21750,21750,21750,0
|
|
20231023,190200,690830000,21750,21750,21750,21750,0
|
|
20231023,190100,690830000,21750,21750,21750,21750,0
|
|
20231023,190000,690830000,21750,21750,21750,21750,0
|
|
20231023,185900,690830000,21750,21750,21750,21750,0
|
|
20231023,185800,690830000,21750,21750,21750,21750,0
|
|
20231023,185700,690830000,21750,21750,21750,21750,0
|
|
20231023,185600,690830000,21750,21750,21750,21750,0
|
|
20231023,185500,690830000,21750,21750,21750,21750,0
|
|
20231023,185400,690830000,21750,21750,21750,21750,0
|
|
20231023,185300,690830000,21750,21750,21750,21750,0
|
|
20231023,185200,690830000,21750,21750,21750,21750,0
|
|
20231023,185100,690830000,21750,21750,21750,21750,0
|
|
20231023,185000,690830000,21750,21750,21750,21750,0
|
|
20231023,184900,690830000,21750,21750,21750,21750,0
|
|
20231023,184800,690830000,21750,21750,21750,21750,0
|
|
20231023,184700,690830000,21750,21750,21750,21750,0
|
|
20231023,184600,690830000,21750,21750,21750,21750,0
|
|
20231023,184500,690830000,21750,21750,21750,21750,0
|
|
20231023,184400,690830000,21750,21750,21750,21750,0
|
|
20231023,184300,690830000,21750,21750,21750,21750,0
|
|
20231023,184200,690830000,21750,21750,21750,21750,1549
|
|
20231023,184100,690830000,21750,21750,21750,21750,0
|
|
20231023,184000,690830000,21750,21750,21750,21750,0
|
|
20231023,183900,690830000,21750,21750,21750,21750,0
|
|
20231023,183800,690830000,21750,21750,21750,21750,0
|
|
20231023,183700,690830000,21750,21750,21750,21750,0
|
|
20231023,183600,690830000,21750,21750,21750,21750,0
|
|
20231023,183500,690830000,21750,21750,21750,21750,0
|
|
20231023,183400,690830000,21750,21750,21750,21750,0
|
|
20231023,183300,690830000,21750,21750,21750,21750,0
|
|
20231023,183200,690830000,21750,21750,21750,21750,0
|
|
20231023,183100,690830000,21750,21750,21750,21750,0
|
|
20231023,183000,690830000,21750,21750,21750,21750,0
|
|
20231023,182900,690830000,21750,21750,21750,21750,0
|
|
20231023,182800,690830000,21750,21750,21750,21750,0
|
|
20231023,182700,690830000,21750,21750,21750,21750,0
|
|
20231023,182600,690830000,21750,21750,21750,21750,0
|
|
20231023,182500,690830000,21750,21750,21750,21750,0
|
|
20231023,182400,690830000,21750,21750,21750,21750,0
|
|
20231023,182300,690830000,21750,21750,21750,21750,0
|
|
20231023,182200,690830000,21750,21750,21750,21750,0
|
|
20231023,182100,690830000,21750,21750,21750,21750,0
|
|
20231023,182000,690830000,21750,21750,21750,21750,0
|
|
20231023,181900,690830000,21750,21750,21750,21750,0
|
|
20231023,181800,690830000,21750,21750,21750,21750,0
|
|
20231023,181700,690830000,21750,21750,21750,21750,0
|
|
20231023,181600,690830000,21750,21750,21750,21750,0
|
|
20231023,181500,690830000,21750,21750,21750,21750,0
|
|
20231023,181400,690830000,21750,21750,21750,21750,0
|
|
20231023,181300,690830000,21750,21750,21750,21750,0
|
|
20231023,181200,690830000,21750,21750,21750,21750,1549
|
|
20231023,181100,690830000,21750,21750,21750,21750,0
|
|
20231023,181000,690830000,21750,21750,21750,21750,0
|
|
20231023,180900,690830000,21750,21750,21750,21750,0
|
|
20231023,180800,690830000,21750,21750,21750,21750,0
|
|
20231023,180700,690830000,21750,21750,21750,21750,0
|
|
20231023,180600,690830000,21750,21750,21750,21750,0
|
|
20231023,180500,690830000,21750,21750,21750,21750,0
|
|
20231023,180400,690830000,21750,21750,21750,21750,0
|
|
20231023,180300,690830000,21750,21750,21750,21750,0
|
|
20231023,180200,690830000,21750,21750,21750,21750,0
|
|
20231023,180100,690830000,21750,21750,21750,21750,0
|
|
20231023,180000,690830000,21750,21750,21750,21750,0
|
|
20231023,175900,690830000,21750,21750,21750,21750,0
|
|
20231023,175800,690830000,21750,21750,21750,21750,0
|
|
20231023,175700,690830000,21750,21750,21750,21750,0
|
|
20231023,175600,690830000,21750,21750,21750,21750,0
|
|
20231023,175500,690830000,21750,21750,21750,21750,0
|
|
20231023,175400,690830000,21750,21750,21750,21750,0
|
|
20231023,175300,690830000,21750,21750,21750,21750,0
|
|
20231023,175200,690830000,21750,21750,21750,21750,0
|
|
20231023,175100,690830000,21750,21750,21750,21750,0
|
|
20231023,175000,690830000,21750,21750,21750,21750,0
|
|
20231023,174900,690830000,21750,21750,21750,21750,0
|
|
20231023,174800,690830000,21750,21750,21750,21750,0
|
|
20231023,174700,690830000,21750,21750,21750,21750,0
|
|
20231023,174600,690830000,21750,21750,21750,21750,0
|
|
20231023,174500,690830000,21750,21750,21750,21750,0
|
|
20231023,174400,690830000,21750,21750,21750,21750,0
|
|
20231023,174300,690830000,21750,21750,21750,21750,0
|
|
20231023,174200,690830000,21750,21750,21750,21750,1549
|
|
20231023,174100,690830000,21750,21750,21750,21750,0
|
|
20231023,174000,690830000,21750,21750,21750,21750,0
|
|
20231023,173900,690830000,21750,21750,21750,21750,0
|
|
20231023,173800,690830000,21750,21750,21750,21750,0
|
|
20231023,173700,690830000,21750,21750,21750,21750,0
|
|
20231023,173600,690830000,21750,21750,21750,21750,0
|
|
20231023,173500,690830000,21750,21750,21750,21750,0
|
|
20231023,173400,690830000,21750,21750,21750,21750,0
|
|
20231023,173300,690830000,21750,21750,21750,21750,0
|
|
20231023,173200,690830000,21750,21750,21750,21750,0
|
|
20231023,173100,690830000,21750,21750,21750,21750,0
|
|
20231023,173000,690830000,21750,21750,21750,21750,0
|
|
20231023,172900,690830000,21750,21750,21750,21750,0
|
|
20231023,172800,690830000,21750,21750,21750,21750,0
|
|
20231023,172700,690830000,21750,21750,21750,21750,0
|
|
20231023,172600,690830000,21750,21750,21750,21750,0
|
|
20231023,172500,690830000,21750,21750,21750,21750,0
|
|
20231023,172400,690830000,21750,21750,21750,21750,0
|
|
20231023,172300,690830000,21750,21750,21750,21750,0
|
|
20231023,172200,690830000,21750,21750,21750,21750,0
|
|
20231023,172100,690830000,21750,21750,21750,21750,0
|
|
20231023,172000,690830000,21750,21750,21750,21750,0
|
|
20231023,171900,690830000,21750,21750,21750,21750,0
|
|
20231023,171800,690830000,21750,21750,21750,21750,0
|
|
20231023,171700,690830000,21750,21750,21750,21750,0
|
|
20231023,171600,690830000,21750,21750,21750,21750,0
|
|
20231023,171500,690830000,21750,21750,21750,21750,0
|
|
20231023,171400,690830000,21750,21750,21750,21750,0
|
|
20231023,171300,690830000,21750,21750,21750,21750,0
|
|
20231023,171200,690830000,21750,21750,21750,21750,1549
|
|
20231023,171100,690830000,21750,21750,21750,21750,0
|
|
20231023,171000,690830000,21750,21750,21750,21750,0
|
|
20231023,170900,690830000,21750,21750,21750,21750,0
|
|
20231023,170800,690830000,21750,21750,21750,21750,0
|
|
20231023,170700,690830000,21750,21750,21750,21750,0
|
|
20231023,170600,690830000,21750,21750,21750,21750,0
|
|
20231023,170500,690830000,21750,21750,21750,21750,0
|
|
20231023,170400,690830000,21750,21750,21750,21750,0
|
|
20231023,170300,690830000,21750,21750,21750,21750,0
|
|
20231023,170200,690830000,21750,21750,21750,21750,0
|
|
20231023,170100,690830000,21750,21750,21750,21750,0
|
|
20231023,170000,690830000,21750,21750,21750,21750,0
|
|
20231023,165900,690830000,21750,21750,21750,21750,0
|
|
20231023,165800,690830000,21750,21750,21750,21750,0
|
|
20231023,165700,690830000,21750,21750,21750,21750,0
|
|
20231023,165600,690830000,21750,21750,21750,21750,0
|
|
20231023,165500,690830000,21750,21750,21750,21750,0
|
|
20231023,165400,690830000,21750,21750,21750,21750,0
|
|
20231023,165300,690830000,21750,21750,21750,21750,0
|
|
20231023,165200,690830000,21750,21750,21750,21750,0
|
|
20231023,165100,690830000,21750,21750,21750,21750,0
|
|
20231023,165000,690830000,21750,21750,21750,21750,0
|
|
20231023,164900,690830000,21750,21750,21750,21750,0
|
|
20231023,164800,690830000,21750,21750,21750,21750,0
|
|
20231023,164700,690830000,21750,21750,21750,21750,0
|
|
20231023,164600,690830000,21750,21750,21750,21750,0
|
|
20231023,164500,690830000,21750,21750,21750,21750,0
|
|
20231023,164400,690830000,21750,21750,21750,21750,0
|
|
20231023,164300,690830000,21750,21750,21750,21750,0
|
|
20231023,164200,690830000,21750,21750,21750,21750,1549
|
|
20231023,164100,690830000,21750,21750,21750,21750,0
|
|
20231023,164000,690830000,21750,21750,21750,21750,0
|
|
20231023,163900,690830000,21750,21750,21750,21750,0
|
|
20231023,163800,690830000,21750,21750,21750,21750,0
|
|
20231023,163700,690830000,21750,21750,21750,21750,0
|
|
20231023,163600,690830000,21750,21750,21750,21750,0
|
|
20231023,163500,690830000,21750,21750,21750,21750,0
|
|
20231023,163400,690830000,21750,21750,21750,21750,0
|
|
20231023,163300,690830000,21750,21750,21750,21750,0
|
|
20231023,163200,690830000,21750,21750,21750,21750,0
|
|
20231023,163100,690830000,21750,21750,21750,21750,0
|
|
20231023,163000,690830000,21750,21750,21750,21750,0
|
|
20231023,162900,690830000,21750,21750,21750,21750,0
|
|
20231023,162800,690830000,21750,21750,21750,21750,0
|
|
20231023,162700,690830000,21750,21750,21750,21750,0
|
|
20231023,162600,690830000,21750,21750,21750,21750,0
|
|
20231023,162500,690830000,21750,21750,21750,21750,0
|
|
20231023,162400,690830000,21750,21750,21750,21750,0
|
|
20231023,162300,690830000,21750,21750,21750,21750,0
|
|
20231023,162200,690830000,21750,21750,21750,21750,0
|
|
20231023,162100,690830000,21750,21750,21750,21750,0
|
|
20231023,162000,690830000,21750,21750,21750,21750,0
|
|
20231023,161900,690830000,21750,21750,21750,21750,0
|
|
20231023,161800,690830000,21750,21750,21750,21750,0
|
|
20231023,161700,690830000,21750,21750,21750,21750,0
|
|
20231023,161600,690830000,21750,21750,21750,21750,0
|
|
20231023,161500,690830000,21750,21750,21750,21750,0
|
|
20231023,161400,690830000,21750,21750,21750,21750,0
|
|
20231023,161300,690830000,21750,21750,21750,21750,0
|
|
20231023,161200,690830000,21750,21750,21750,21750,1549
|
|
20231023,161100,690830000,21750,21750,21750,21750,0
|
|
20231023,161000,690830000,21750,21750,21750,21750,0
|
|
20231023,160900,690830000,21750,21750,21750,21750,0
|
|
20231023,160800,690830000,21750,21750,21750,21750,0
|
|
20231023,160700,690830000,21750,21750,21750,21750,0
|
|
20231023,160600,690830000,21750,21750,21750,21750,0
|
|
20231023,160500,690830000,21750,21750,21750,21750,0
|
|
20231023,160400,690830000,21750,21750,21750,21750,0
|
|
20231023,160300,690830000,21750,21750,21750,21750,0
|
|
20231023,160200,690830000,21750,21750,21750,21750,0
|
|
20231023,160100,690830000,21750,21750,21750,21750,0
|
|
20231023,160000,690830000,21750,21750,21750,21750,0
|
|
20231023,155900,690830000,21750,21750,21750,21750,0
|
|
20231023,155800,690830000,21750,21750,21750,21750,0
|
|
20231023,155700,690830000,21750,21750,21750,21750,0
|
|
20231023,155600,690830000,21750,21750,21750,21750,0
|
|
20231023,155500,690830000,21750,21750,21750,21750,0
|
|
20231023,155400,690830000,21750,21750,21750,21750,0
|
|
20231023,155300,690830000,21750,21750,21750,21750,0
|
|
20231023,155200,690830000,21750,21750,21750,21750,0
|
|
20231023,155100,690830000,21750,21750,21750,21750,0
|
|
20231023,155000,690830000,21750,21750,21750,21750,0
|
|
20231023,154900,690830000,21750,21750,21750,21750,0
|
|
20231023,154800,690830000,21750,21750,21750,21750,0
|
|
20231023,154700,690830000,21750,21750,21750,21750,0
|
|
20231023,154600,690830000,21750,21750,21750,21750,0
|
|
20231023,154500,690830000,21750,21750,21750,21750,0
|
|
20231023,154400,690830000,21750,21750,21750,21750,0
|
|
20231023,154300,690830000,21750,21750,21750,21750,0
|
|
20231023,154200,690830000,21750,21750,21750,21750,1549
|
|
20231023,154100,690830000,21750,21750,21750,21750,0
|
|
20231023,154000,690830000,21750,21750,21750,21750,0
|
|
20231023,153900,690830000,21750,21750,21750,21750,0
|
|
20231023,153800,690830000,21750,21750,21750,21750,0
|
|
20231023,153700,690830000,21750,21750,21750,21750,0
|
|
20231023,153600,690830000,21750,21750,21750,21750,0
|
|
20231023,153500,690830000,21750,21750,21750,21750,0
|
|
20231023,153400,690830000,21750,21750,21750,21750,0
|
|
20231023,153300,690830000,21750,21750,21750,21750,0
|
|
20231023,153200,690830000,21750,21750,21750,21750,0
|
|
20231023,153100,690830000,21750,21750,21750,21750,0
|
|
20231023,153000,690830000,21750,21750,21750,21750,1549
|
|
20231023,152900,657139250,21700,21700,21700,21700,0
|
|
20231023,152800,657139250,21700,21700,21700,21700,0
|
|
20231023,152700,657139250,21700,21700,21700,21700,0
|
|
20231023,152600,657139250,21700,21700,21700,21700,0
|
|
20231023,152500,657139250,21700,21700,21700,21700,0
|
|
20231023,152400,657139250,21700,21700,21700,21700,0
|
|
20231023,152300,657139250,21700,21700,21700,21700,0
|
|
20231023,152200,657139250,21700,21700,21700,21700,0
|
|
20231023,152100,657139250,21700,21700,21700,21700,0
|
|
20231023,152000,657139250,21700,21700,21700,21700,0
|
|
20231023,151900,657139250,21700,21650,21700,21650,90
|
|
20231023,151800,655188200,21700,21750,21800,21600,617
|
|
20231023,151700,641800700,21750,21800,21800,21750,34
|
|
20231023,151600,641060900,21750,21750,21750,21750,140
|
|
20231023,151500,638015900,21800,21650,21800,21650,444
|
|
20231023,151400,628391550,21650,21650,21650,21650,7
|
|
20231023,151300,628240000,21650,21650,21650,21650,64
|
|
20231023,151200,626854400,21650,21650,21650,21650,6
|
|
20231023,151100,626724500,21600,21650,21650,21600,36
|
|
20231023,151000,625946450,21650,21650,21650,21650,3
|
|
20231023,150900,625881500,21650,21600,21650,21600,15
|
|
20231023,150800,625556800,21650,21650,21650,21650,48
|
|
20231023,150700,624517600,21650,21650,21650,21650,0
|
|
20231023,150600,624517600,21650,21650,21650,21650,8
|
|
20231023,150500,624344400,21650,21650,21650,21650,0
|
|
20231023,150400,624344400,21650,21650,21650,21650,187
|
|
20231023,150300,620295850,21650,21600,21650,21600,784
|
|
20231023,150200,603325250,21550,21550,21550,21550,0
|
|
20231023,150100,603325250,21550,21550,21550,21550,63
|
|
20231023,150000,601967600,21550,21550,21550,21550,24
|
|
20231023,145900,601450400,21550,21550,21600,21550,57
|
|
20231023,145800,600221950,21650,21650,21650,21600,127
|
|
20231023,145700,597474900,21650,21650,21650,21650,92
|
|
20231023,145600,595483100,21700,21750,21750,21700,362
|
|
20231023,145500,587623100,21750,21800,21800,21750,145
|
|
20231023,145400,584468100,21800,21650,21800,21650,402
|
|
20231023,145300,575720450,21700,21600,21750,21600,389
|
|
20231023,145200,567283350,21600,21600,21650,21600,53
|
|
20231023,145100,566137050,21550,21500,21600,21500,49
|
|
20231023,145000,565080600,21550,21500,21550,21500,94
|
|
20231023,144900,563058350,21450,21550,21600,21450,209
|
|
20231023,144800,558548350,21550,21500,21550,21400,59
|
|
20231023,144700,557280650,21450,21450,21450,21450,279
|
|
20231023,144600,551296100,21450,21450,21450,21450,16
|
|
20231023,144500,550952900,21400,21450,21450,21400,55
|
|
20231023,144400,549775100,21450,21450,21500,21450,76
|
|
20231023,144300,548144550,21500,21500,21500,21500,21
|
|
20231023,144200,547693050,21450,21450,21450,21450,18
|
|
20231023,144100,547306950,21500,21500,21500,21500,27
|
|
20231023,144000,546726450,21500,21500,21500,21400,120
|
|
20231023,143900,544151950,21500,21550,21550,21500,39
|
|
20231023,143800,543313200,21450,21450,21600,21450,174
|
|
20231023,143700,539575100,21450,21450,21500,21450,156
|
|
20231023,143600,536227850,21450,21500,21500,21450,181
|
|
20231023,143500,532337200,21500,21550,21550,21500,52
|
|
20231023,143400,531218250,21500,21550,21550,21500,51
|
|
20231023,143300,530121050,21500,21500,21500,21500,28
|
|
20231023,143200,529519050,21500,21500,21500,21500,47
|
|
20231023,143100,528508550,21500,21500,21500,21500,21
|
|
20231023,143000,528057050,21550,21500,21550,21500,43
|
|
20231023,142900,527131800,21500,21500,21600,21500,30
|
|
20231023,142800,526486700,21500,21500,21500,21500,24
|
|
20231023,142700,525970700,21600,21500,21600,21500,22
|
|
20231023,142600,525497600,21500,21500,21500,21500,28
|
|
20231023,142500,524895600,21500,21500,21500,21500,19
|
|
20231023,142400,524487100,21500,21500,21500,21500,31
|
|
20231023,142300,523820600,21600,21550,21600,21500,96
|
|
20231023,142200,521751100,21550,21550,21550,21550,89
|
|
20231023,142100,519833150,21550,21550,21550,21550,14
|
|
20231023,142000,519531450,21550,21600,21650,21550,38
|
|
20231023,141900,518711400,21550,21600,21600,21550,24
|
|
20231023,141800,518194150,21500,21500,21500,21500,27
|
|
20231023,141700,517613650,21500,21500,21500,21500,49
|
|
20231023,141600,516560150,21500,21600,21600,21500,38
|
|
20231023,141500,515742350,21500,21500,21500,21500,19
|
|
20231023,141400,515333850,21450,21450,21450,21450,29
|
|
20231023,141300,514711800,21450,21450,21450,21450,18
|
|
20231023,141200,514325700,21450,21450,21450,21450,29
|
|
20231023,141100,513703650,21450,21450,21450,21450,20
|
|
20231023,141000,513274650,21450,21450,21450,21450,28
|
|
20231023,140900,512674050,21450,21450,21450,21450,17
|
|
20231023,140800,512309400,21600,21550,21600,21450,453
|
|
20231023,140700,502585750,21550,21550,21550,21550,22
|
|
20231023,140600,502111650,21550,21450,21550,21450,36
|
|
20231023,140500,501338650,21450,21550,21550,21450,26
|
|
20231023,140400,500780250,21500,21500,21500,21500,92
|
|
20231023,140300,498802250,21500,21500,21500,21500,29
|
|
20231023,140200,498178750,21550,21450,21550,21450,199
|
|
20231023,140100,493893700,21450,21450,21450,21450,32
|
|
20231023,140000,493207300,21500,21500,21500,21500,19
|
|
20231023,135900,492798800,21500,21500,21500,21500,28
|
|
20231023,135800,492196800,21500,21500,21500,21500,19
|
|
20231023,135700,491788300,21500,21500,21500,21500,424
|
|
20231023,135600,482672300,21500,21400,21500,21400,689
|
|
20231023,135500,467863050,21450,21500,21500,21450,259
|
|
20231023,135400,462296350,21500,21600,21600,21500,38
|
|
20231023,135300,461477850,21500,21600,21600,21450,94
|
|
20231023,135200,459457950,21600,21450,21600,21450,250
|
|
20231023,135100,454077300,21450,21450,21450,21450,30
|
|
20231023,135000,453433800,21450,21450,21450,21450,19
|
|
20231023,134900,453026250,21450,21450,21450,21450,27
|
|
20231023,134800,452447100,21450,21450,21450,21450,19
|
|
20231023,134700,452039550,21450,21450,21450,21450,37
|
|
20231023,134600,451245900,21450,21450,21450,21450,15
|
|
20231023,134500,450924150,21450,21450,21450,21450,35
|
|
20231023,134400,450173400,21450,21450,21450,21450,15
|
|
20231023,134300,449851650,21500,21550,21550,21500,45
|
|
20231023,134200,448883250,21550,21550,21550,21550,1
|
|
20231023,134100,448861700,21500,21500,21500,21500,31
|
|
20231023,134000,448195200,21500,21500,21500,21500,17
|
|
20231023,133900,447829700,21500,21550,21550,21500,113
|
|
20231023,133800,445396300,21500,21500,21500,21500,14
|
|
20231023,133700,445095300,21550,21550,21550,21550,123
|
|
20231023,133600,442444650,21600,21600,21600,21550,28
|
|
20231023,133500,441840950,21600,21600,21600,21600,94
|
|
20231023,133400,439810550,21600,21600,21600,21600,27
|
|
20231023,133300,439227350,21600,21600,21600,21600,20
|
|
20231023,133200,438795350,21600,21600,21600,21600,26
|
|
20231023,133100,438233750,21600,21600,21600,21600,23
|
|
20231023,133000,437736950,21600,21700,21700,21600,41
|
|
20231023,132900,436850650,21700,21600,21700,21600,17
|
|
20231023,132800,436483050,21600,21600,21600,21600,29
|
|
20231023,132700,435856650,21600,21600,21600,21600,18
|
|
20231023,132600,435467850,21600,21600,21600,21600,27
|
|
20231023,132500,434884650,21600,21600,21600,21600,19
|
|
20231023,132400,434474250,21600,21600,21600,21600,29
|
|
20231023,132300,433847850,21600,21600,21600,21600,26
|
|
20231023,132200,433286250,21650,21700,21700,21650,91
|
|
20231023,132100,431316050,21650,21650,21650,21650,17
|
|
20231023,132000,430948000,21700,21650,21700,21650,46
|
|
20231023,131900,429951850,21650,21650,21650,21650,16
|
|
20231023,131800,429605450,21650,21650,21650,21650,27
|
|
20231023,131700,429020900,21650,21650,21650,21650,22
|
|
20231023,131600,428544600,21650,21650,21650,21650,34
|
|
20231023,131500,427808500,21650,21650,21650,21650,13
|
|
20231023,131400,427527050,21650,21650,21650,21650,28
|
|
20231023,131300,426920850,21650,21650,21650,21650,19
|
|
20231023,131200,426509500,21700,21700,21700,21700,105
|
|
20231023,131100,424231000,21700,21700,21700,21700,17
|
|
20231023,131000,423862100,21700,21750,21800,21700,63
|
|
20231023,130900,422494050,21750,21700,21750,21700,68
|
|
20231023,130800,421016700,21700,21700,21700,21700,14
|
|
20231023,130700,420712900,21750,21700,21750,21700,29
|
|
20231023,130600,420083550,21750,21700,21750,21700,20
|
|
20231023,130500,419649500,21700,21700,21700,21700,28
|
|
20231023,130400,419041900,21700,21750,21750,21700,23
|
|
20231023,130300,418542600,21750,21750,21750,21750,20
|
|
20231023,130200,418107600,21750,21750,21750,21750,10
|
|
20231023,130100,417890100,21750,21750,21750,21750,2
|
|
20231023,130000,417846600,21750,21750,21750,21750,1
|
|
20231023,125900,417824850,21750,21750,21750,21750,0
|
|
20231023,125800,417824850,21750,21750,21750,21750,0
|
|
20231023,125700,417824850,21750,21750,21750,21750,4
|
|
20231023,125600,417737850,21750,21750,21750,21750,0
|
|
20231023,125500,417737850,21750,21750,21750,21750,1
|
|
20231023,125400,417716100,21800,21800,21800,21800,221
|
|
20231023,125300,412898300,21800,21800,21800,21800,0
|
|
20231023,125200,412898300,21800,21800,21800,21800,0
|
|
20231023,125100,412898300,21800,21850,21850,21800,273
|
|
20231023,125000,406936400,21850,21850,21850,21850,171
|
|
20231023,124900,403200050,21850,21850,21850,21850,63
|
|
20231023,124800,401823500,21850,21850,21850,21850,10
|
|
20231023,124700,401605000,21850,21850,21850,21850,0
|
|
20231023,124600,401605000,21850,21800,21850,21800,272
|
|
20231023,124500,395674200,21800,21800,21800,21800,0
|
|
20231023,124400,395674200,21800,21800,21800,21800,0
|
|
20231023,124300,395674200,21800,21800,21800,21800,0
|
|
20231023,124200,395674200,21800,21800,21800,21800,0
|
|
20231023,124100,395674200,21800,21800,21800,21800,0
|
|
20231023,124000,395674200,21800,21800,21800,21800,0
|
|
20231023,123900,395674200,21800,21800,21800,21800,31
|
|
20231023,123800,394998400,21800,21800,21800,21800,14
|
|
20231023,123700,394693200,21800,21800,21800,21800,0
|
|
20231023,123600,394693200,21800,21800,21800,21800,0
|
|
20231023,123500,394693200,21800,21800,21800,21800,0
|
|
20231023,123400,394693200,21800,21800,21800,21800,0
|
|
20231023,123300,394693200,21800,21800,21800,21800,6
|
|
20231023,123200,394562400,21750,21750,21750,21750,0
|
|
20231023,123100,394562400,21750,21750,21750,21750,501
|
|
20231023,123000,383665650,21700,21700,21700,21700,100
|
|
20231023,122900,381495650,21750,21750,21750,21750,0
|
|
20231023,122800,381495650,21750,21750,21750,21750,0
|
|
20231023,122700,381495650,21750,21750,21750,21750,0
|
|
20231023,122600,381495650,21750,21750,21750,21750,0
|
|
20231023,122500,381495650,21750,21750,21750,21750,0
|
|
20231023,122400,381495650,21750,21700,21800,21700,56
|
|
20231023,122300,380278750,21700,21700,21700,21700,0
|
|
20231023,122200,380278750,21700,21700,21700,21700,50
|
|
20231023,122100,379193750,21700,21750,21750,21700,50
|
|
20231023,122000,378108600,21800,21800,21800,21800,5
|
|
20231023,121900,377999600,21800,21800,21800,21800,0
|
|
20231023,121800,377999600,21800,21750,21800,21750,89
|
|
20231023,121700,376061500,21750,21750,21750,21750,67
|
|
20231023,121600,374604250,21800,21800,21800,21800,9
|
|
20231023,121500,374408050,21750,21750,21750,21750,100
|
|
20231023,121400,372233050,21750,21750,21750,21750,5
|
|
20231023,121300,372124300,21800,21800,21800,21800,0
|
|
20231023,121200,372124300,21800,21800,21800,21800,7
|
|
20231023,121100,371971700,21750,21750,21750,21750,0
|
|
20231023,121000,371971700,21750,21750,21750,21750,5
|
|
20231023,120900,371862950,21750,21750,21750,21750,0
|
|
20231023,120800,371862950,21750,21750,21750,21750,111
|
|
20231023,120700,369448700,21800,21800,21800,21800,0
|
|
20231023,120600,369448700,21800,21800,21800,21800,0
|
|
20231023,120500,369448700,21800,21800,21800,21800,0
|
|
20231023,120400,369448700,21800,21800,21800,21800,0
|
|
20231023,120300,369448700,21800,21800,21800,21800,0
|
|
20231023,120200,369448700,21800,21800,21800,21800,0
|
|
20231023,120100,369448700,21800,21800,21800,21800,6
|
|
20231023,120000,369317900,21800,21800,21800,21800,0
|
|
20231023,115900,369317900,21800,21800,21800,21800,0
|
|
20231023,115800,369317900,21800,21800,21800,21800,1
|
|
20231023,115700,369296100,21800,21800,21800,21800,25
|
|
20231023,115600,368751100,21800,21800,21800,21800,34
|
|
20231023,115500,368009900,21800,21800,21800,21800,24
|
|
20231023,115400,367486700,21750,21750,21750,21750,0
|
|
20231023,115300,367486700,21750,21750,21750,21750,0
|
|
20231023,115200,367486700,21750,21750,21750,21750,0
|
|
20231023,115100,367486700,21750,21800,21800,21750,263
|
|
20231023,115000,361766000,21750,21750,21750,21750,0
|
|
20231023,114900,361766000,21750,21750,21750,21750,0
|
|
20231023,114800,361766000,21750,21750,21750,21750,0
|
|
20231023,114700,361766000,21750,21750,21750,21750,0
|
|
20231023,114600,361766000,21750,21750,21750,21750,0
|
|
20231023,114500,361766000,21750,21750,21750,21750,11
|
|
20231023,114400,361526750,21800,21800,21800,21800,0
|
|
20231023,114300,361526750,21800,21850,21850,21800,11
|
|
20231023,114200,361286900,21850,21950,21950,21850,2
|
|
20231023,114100,361243100,21850,21900,21900,21850,464
|
|
20231023,114000,351102500,21950,21950,21950,21950,0
|
|
20231023,113900,351102500,21950,21950,21950,21950,0
|
|
20231023,113800,351102500,21950,21950,21950,21950,0
|
|
20231023,113700,351102500,21950,21950,21950,21950,2
|
|
20231023,113600,351058600,21950,21950,21950,21950,0
|
|
20231023,113500,351058600,21950,21950,21950,21950,259
|
|
20231023,113400,345373550,22000,22000,22000,22000,9
|
|
20231023,113300,345175550,22000,22000,22000,22000,0
|
|
20231023,113200,345175550,22000,22000,22000,22000,0
|
|
20231023,113100,345175550,22000,22000,22000,22000,0
|
|
20231023,113000,345175550,22000,22000,22000,22000,0
|
|
20231023,112900,345175550,22000,22000,22000,22000,0
|
|
20231023,112800,345175550,22000,22000,22000,22000,0
|
|
20231023,112700,345175550,22000,22000,22000,22000,0
|
|
20231023,112600,345175550,22000,22000,22000,22000,0
|
|
20231023,112500,345175550,22000,22000,22000,22000,0
|
|
20231023,112400,345175550,22000,22000,22000,22000,0
|
|
20231023,112300,345175550,22000,22000,22000,22000,0
|
|
20231023,112200,345175550,22000,22000,22000,22000,0
|
|
20231023,112100,345175550,22000,22000,22000,22000,0
|
|
20231023,112000,345175550,22000,22000,22000,22000,0
|
|
20231023,111900,345175550,22000,21950,22000,21950,78
|
|
20231023,111800,343462600,21900,21900,21900,21900,0
|
|
20231023,111700,343462600,21900,22000,22000,21900,125
|
|
20231023,111600,340719400,22000,22050,22050,22000,390
|
|
20231023,111500,332123750,22050,22050,22050,22050,0
|
|
20231023,111400,332123750,22050,22050,22050,22050,0
|
|
20231023,111300,332123750,22050,22050,22050,22050,0
|
|
20231023,111200,332123750,22050,22050,22050,22050,206
|
|
20231023,111100,327581450,22100,22050,22100,22050,23
|
|
20231023,111000,327074150,22050,22100,22100,22050,55
|
|
20231023,110900,325859900,22100,22100,22100,22100,0
|
|
20231023,110800,325859900,22100,22100,22100,22100,0
|
|
20231023,110700,325859900,22100,22100,22100,22100,22
|
|
20231023,110600,325373700,22050,22050,22050,22050,0
|
|
20231023,110500,325373700,22050,22050,22050,22050,0
|
|
20231023,110400,325373700,22050,22050,22050,22050,0
|
|
20231023,110300,325373700,22050,22050,22050,22050,16
|
|
20231023,110200,325020900,22000,22000,22000,22000,0
|
|
20231023,110100,325020900,22000,22000,22000,22000,0
|
|
20231023,110000,325020900,22000,22000,22000,22000,4
|
|
20231023,105900,324932900,22100,22100,22100,22100,17
|
|
20231023,105800,324557200,22100,22100,22100,22100,8
|
|
20231023,105700,324380400,22100,22100,22100,22100,0
|
|
20231023,105600,324380400,22100,22100,22100,22100,0
|
|
20231023,105500,324380400,22100,22100,22100,22100,9
|
|
20231023,105400,324181500,22050,22050,22050,22050,0
|
|
20231023,105300,324181500,22050,22050,22050,22050,0
|
|
20231023,105200,324181500,22050,22050,22050,22050,13
|
|
20231023,105100,323894850,22050,22050,22050,22050,4
|
|
20231023,105000,323806650,22000,22000,22000,22000,0
|
|
20231023,104900,323806650,22000,22000,22000,22000,0
|
|
20231023,104800,323806650,22000,21950,22000,21950,11
|
|
20231023,104700,323564750,22000,22000,22000,22000,0
|
|
20231023,104600,323564750,22000,22000,22000,22000,0
|
|
20231023,104500,323564750,22000,22000,22000,22000,50
|
|
20231023,104400,322464750,22050,22050,22050,22050,0
|
|
20231023,104300,322464750,22050,22050,22050,22050,48
|
|
20231023,104200,321406350,22150,22150,22150,22150,10
|
|
20231023,104100,321184850,22100,22100,22100,22100,0
|
|
20231023,104000,321184850,22100,22050,22100,22050,19
|
|
20231023,103900,320765000,22150,22150,22150,22150,0
|
|
20231023,103800,320765000,22150,22150,22150,22150,22
|
|
20231023,103700,320277700,22050,22050,22050,22050,0
|
|
20231023,103600,320277700,22050,22050,22100,22050,86
|
|
20231023,103500,318380650,22050,22050,22050,22050,0
|
|
20231023,103400,318380650,22050,22050,22050,22050,12
|
|
20231023,103300,318116050,22050,22050,22050,22050,0
|
|
20231023,103200,318116050,22050,22050,22050,22050,0
|
|
20231023,103100,318116050,22050,22050,22050,22050,0
|
|
20231023,103000,318116050,22050,22050,22050,22050,5
|
|
20231023,102900,318005800,22050,22050,22050,22050,17
|
|
20231023,102800,317630950,22050,22050,22050,22050,20
|
|
20231023,102700,317189950,22050,22050,22050,22000,66
|
|
20231023,102600,315737050,22100,22100,22100,22100,0
|
|
20231023,102500,315737050,22100,22100,22100,22100,0
|
|
20231023,102400,315737050,22100,22100,22100,22100,8
|
|
20231023,102300,315560250,22100,22000,22100,22000,133
|
|
20231023,102200,312622050,22000,22000,22000,22000,0
|
|
20231023,102100,312622050,22000,22000,22000,22000,47
|
|
20231023,102000,311588050,22000,22000,22000,22000,0
|
|
20231023,101900,311588050,22000,22000,22000,22000,0
|
|
20231023,101800,311588050,22000,22000,22000,22000,0
|
|
20231023,101700,311588050,22000,22050,22050,22000,30
|
|
20231023,101600,310926600,22050,22050,22050,22050,8
|
|
20231023,101500,310750200,22100,22100,22100,22100,0
|
|
20231023,101400,310750200,22100,22100,22100,22100,13
|
|
20231023,101300,310462900,22050,22000,22050,22000,147
|
|
20231023,101200,307228350,22000,22000,22000,22000,0
|
|
20231023,101100,307228350,22000,22000,22000,22000,0
|
|
20231023,101000,307228350,22000,22000,22000,22000,0
|
|
20231023,100900,307228350,22000,22000,22000,22000,0
|
|
20231023,100800,307228350,22000,22000,22000,22000,0
|
|
20231023,100700,307228350,22000,22000,22000,22000,19
|
|
20231023,100600,306810350,22050,22050,22050,22050,205
|
|
20231023,100500,302290100,22100,22100,22100,22100,10
|
|
20231023,100400,302069100,22100,22100,22100,22100,22
|
|
20231023,100300,301582900,22100,22100,22100,22100,51
|
|
20231023,100200,300455800,22200,22200,22200,22200,17
|
|
20231023,100100,300078400,22200,22200,22200,22200,1
|
|
20231023,100000,300056200,22150,22200,22200,22150,8
|
|
20231023,095900,299878700,22150,22150,22150,22150,108
|
|
20231023,095800,297486500,22150,22100,22150,22100,215
|
|
20231023,095700,292725000,21950,22050,22050,21950,32
|
|
20231023,095600,292020450,22050,22050,22050,22050,0
|
|
20231023,095500,292020450,22050,22050,22050,22050,5
|
|
20231023,095400,291910200,22050,22050,22050,22050,35
|
|
20231023,095300,291138450,22100,22100,22100,22100,35
|
|
20231023,095200,290364950,22050,22000,22100,22000,588
|
|
20231023,095100,277422550,21950,21950,21950,21950,0
|
|
20231023,095000,277422550,21950,21900,21950,21900,115
|
|
20231023,094900,274903300,21900,21900,21900,21900,0
|
|
20231023,094800,274903300,21900,21900,21900,21900,198
|
|
20231023,094700,270567100,21850,21850,21850,21850,0
|
|
20231023,094600,270567100,21850,21850,21850,21850,12
|
|
20231023,094500,270304900,21850,21750,21850,21750,93
|
|
20231023,094400,268279700,21750,21750,21750,21750,100
|
|
20231023,094300,266104700,21800,21950,21950,21800,165
|
|
20231023,094200,262496050,21950,22000,22000,21950,11
|
|
20231023,094100,262254550,22000,22000,22000,22000,40
|
|
20231023,094000,261374550,22000,22000,22000,22000,7
|
|
20231023,093900,261220550,22000,21950,22000,21850,112
|
|
20231023,093800,258771850,21800,21850,21850,21800,100
|
|
20231023,093700,256591400,21900,21900,21900,21900,0
|
|
20231023,093600,256591400,21900,21850,21900,21800,239
|
|
20231023,093500,251375300,21950,21950,21950,21950,6
|
|
20231023,093400,251243600,21900,21900,21900,21900,0
|
|
20231023,093300,251243600,21900,21850,21900,21700,112
|
|
20231023,093200,248809100,21900,21900,21900,21900,4
|
|
20231023,093100,248721500,21850,21850,21850,21850,4
|
|
20231023,093000,248634100,21800,21800,21800,21650,130
|
|
20231023,092900,245814550,21700,21800,21850,21700,362
|
|
20231023,092800,237929950,21800,21800,21800,21800,3
|
|
20231023,092700,237864550,21750,21650,21750,21650,437
|
|
20231023,092600,228385100,21700,21800,21800,21700,318
|
|
20231023,092500,221483050,21700,21750,21750,21700,357
|
|
20231023,092400,213723300,21700,21700,21700,21700,9
|
|
20231023,092300,213528000,21800,21900,21900,21800,234
|
|
20231023,092200,208422800,21950,21950,21950,21950,14
|
|
20231023,092100,208115500,21900,21850,21900,21850,165
|
|
20231023,092000,204509700,21700,21700,21700,21700,0
|
|
20231023,091900,204509700,21700,21750,21750,21700,395
|
|
20231023,091800,195925950,21700,21750,21750,21700,1520
|
|
20231023,091700,162940450,21800,21900,21900,21800,60
|
|
20231023,091600,161631450,21900,22000,22000,21900,127
|
|
20231023,091500,158844300,22000,22000,22000,22000,3
|
|
20231023,091400,158778300,22050,21950,22050,21950,317
|
|
20231023,091300,151802250,22000,21950,22050,21950,78
|
|
20231023,091200,150085900,22000,22050,22150,22000,335
|
|
20231023,091100,142712850,22050,22100,22150,22050,134
|
|
20231023,091000,139756050,22050,21950,22050,21950,819
|
|
20231023,090900,121713400,22050,22250,22250,22050,403
|
|
20231023,090800,112793850,22250,21850,22300,21850,387
|
|
20231023,090700,104203300,21850,21650,21850,21650,725
|
|
20231023,090600,88455750,21500,21600,21650,21500,453
|
|
20231023,090500,78679850,21650,21700,21750,21600,477
|
|
20231023,090400,68337700,21750,21600,21750,21500,540
|
|
20231023,090300,56688850,21600,21600,21650,21600,382
|
|
20231023,090200,48437600,21700,21550,21700,21550,466
|
|
20231023,090100,38342150,21550,21450,21650,21400,535
|
|
20231023,090000,26851350,21450,21400,21650,21400,1247
|