643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194000,833299050,22600,22600,22600,22600,690
|
|
20231024,193900,833299050,22600,22600,22600,22600,0
|
|
20231024,193800,833299050,22600,22600,22600,22600,0
|
|
20231024,193700,833299050,22600,22600,22600,22600,0
|
|
20231024,193600,833299050,22600,22600,22600,22600,0
|
|
20231024,193500,833299050,22600,22600,22600,22600,0
|
|
20231024,193400,833299050,22600,22600,22600,22600,0
|
|
20231024,193300,833299050,22600,22600,22600,22600,0
|
|
20231024,193200,833299050,22600,22600,22600,22600,0
|
|
20231024,193100,833299050,22600,22600,22600,22600,0
|
|
20231024,193000,833299050,22600,22600,22600,22600,0
|
|
20231024,192900,833299050,22600,22600,22600,22600,0
|
|
20231024,192800,833299050,22600,22600,22600,22600,0
|
|
20231024,192700,833299050,22600,22600,22600,22600,0
|
|
20231024,192600,833299050,22600,22600,22600,22600,0
|
|
20231024,192500,833299050,22600,22600,22600,22600,0
|
|
20231024,192400,833299050,22600,22600,22600,22600,0
|
|
20231024,192300,833299050,22600,22600,22600,22600,0
|
|
20231024,192200,833299050,22600,22600,22600,22600,0
|
|
20231024,192100,833299050,22600,22600,22600,22600,0
|
|
20231024,192000,833299050,22600,22600,22600,22600,0
|
|
20231024,191900,833299050,22600,22600,22600,22600,0
|
|
20231024,191800,833299050,22600,22600,22600,22600,0
|
|
20231024,191700,833299050,22600,22600,22600,22600,0
|
|
20231024,191600,833299050,22600,22600,22600,22600,0
|
|
20231024,191500,833299050,22600,22600,22600,22600,0
|
|
20231024,191400,833299050,22600,22600,22600,22600,0
|
|
20231024,191300,833299050,22600,22600,22600,22600,0
|
|
20231024,191200,833299050,22600,22600,22600,22600,0
|
|
20231024,191100,833299050,22600,22600,22600,22600,0
|
|
20231024,191000,833299050,22600,22600,22600,22600,690
|
|
20231024,190900,833299050,22600,22600,22600,22600,0
|
|
20231024,190800,833299050,22600,22600,22600,22600,0
|
|
20231024,190700,833299050,22600,22600,22600,22600,0
|
|
20231024,190600,833299050,22600,22600,22600,22600,0
|
|
20231024,190500,833299050,22600,22600,22600,22600,0
|
|
20231024,190400,833299050,22600,22600,22600,22600,0
|
|
20231024,190300,833299050,22600,22600,22600,22600,0
|
|
20231024,190200,833299050,22600,22600,22600,22600,0
|
|
20231024,190100,833299050,22600,22600,22600,22600,0
|
|
20231024,190000,833299050,22600,22600,22600,22600,0
|
|
20231024,185900,833299050,22600,22600,22600,22600,0
|
|
20231024,185800,833299050,22600,22600,22600,22600,0
|
|
20231024,185700,833299050,22600,22600,22600,22600,0
|
|
20231024,185600,833299050,22600,22600,22600,22600,0
|
|
20231024,185500,833299050,22600,22600,22600,22600,0
|
|
20231024,185400,833299050,22600,22600,22600,22600,0
|
|
20231024,185300,833299050,22600,22600,22600,22600,0
|
|
20231024,185200,833299050,22600,22600,22600,22600,0
|
|
20231024,185100,833299050,22600,22600,22600,22600,0
|
|
20231024,185000,833299050,22600,22600,22600,22600,0
|
|
20231024,184900,833299050,22600,22600,22600,22600,0
|
|
20231024,184800,833299050,22600,22600,22600,22600,0
|
|
20231024,184700,833299050,22600,22600,22600,22600,0
|
|
20231024,184600,833299050,22600,22600,22600,22600,0
|
|
20231024,184500,833299050,22600,22600,22600,22600,0
|
|
20231024,184400,833299050,22600,22600,22600,22600,0
|
|
20231024,184300,833299050,22600,22600,22600,22600,0
|
|
20231024,184200,833299050,22600,22600,22600,22600,0
|
|
20231024,184100,833299050,22600,22600,22600,22600,0
|
|
20231024,184000,833299050,22600,22600,22600,22600,690
|
|
20231024,183900,833299050,22600,22600,22600,22600,0
|
|
20231024,183800,833299050,22600,22600,22600,22600,0
|
|
20231024,183700,833299050,22600,22600,22600,22600,0
|
|
20231024,183600,833299050,22600,22600,22600,22600,0
|
|
20231024,183500,833299050,22600,22600,22600,22600,0
|
|
20231024,183400,833299050,22600,22600,22600,22600,0
|
|
20231024,183300,833299050,22600,22600,22600,22600,0
|
|
20231024,183200,833299050,22600,22600,22600,22600,0
|
|
20231024,183100,833299050,22600,22600,22600,22600,0
|
|
20231024,183000,833299050,22600,22600,22600,22600,0
|
|
20231024,182900,833299050,22600,22600,22600,22600,0
|
|
20231024,182800,833299050,22600,22600,22600,22600,0
|
|
20231024,182700,833299050,22600,22600,22600,22600,0
|
|
20231024,182600,833299050,22600,22600,22600,22600,0
|
|
20231024,182500,833299050,22600,22600,22600,22600,0
|
|
20231024,182400,833299050,22600,22600,22600,22600,0
|
|
20231024,182300,833299050,22600,22600,22600,22600,0
|
|
20231024,182200,833299050,22600,22600,22600,22600,0
|
|
20231024,182100,833299050,22600,22600,22600,22600,0
|
|
20231024,182000,833299050,22600,22600,22600,22600,0
|
|
20231024,181900,833299050,22600,22600,22600,22600,0
|
|
20231024,181800,833299050,22600,22600,22600,22600,0
|
|
20231024,181700,833299050,22600,22600,22600,22600,0
|
|
20231024,181600,833299050,22600,22600,22600,22600,0
|
|
20231024,181500,833299050,22600,22600,22600,22600,0
|
|
20231024,181400,833299050,22600,22600,22600,22600,0
|
|
20231024,181300,833299050,22600,22600,22600,22600,0
|
|
20231024,181200,833299050,22600,22600,22600,22600,0
|
|
20231024,181100,833299050,22600,22600,22600,22600,0
|
|
20231024,181000,833299050,22600,22600,22600,22600,690
|
|
20231024,180900,833299050,22600,22600,22600,22600,0
|
|
20231024,180800,833299050,22600,22600,22600,22600,0
|
|
20231024,180700,833299050,22600,22600,22600,22600,0
|
|
20231024,180600,833299050,22600,22600,22600,22600,0
|
|
20231024,180500,833299050,22600,22600,22600,22600,0
|
|
20231024,180400,833299050,22600,22600,22600,22600,0
|
|
20231024,180300,833299050,22600,22600,22600,22600,0
|
|
20231024,180200,833299050,22600,22600,22600,22600,0
|
|
20231024,180100,833299050,22600,22600,22600,22600,0
|
|
20231024,180000,833299050,22600,22600,22600,22600,0
|
|
20231024,175900,833299050,22600,22600,22600,22600,0
|
|
20231024,175800,833299050,22600,22600,22600,22600,0
|
|
20231024,175700,833299050,22600,22600,22600,22600,0
|
|
20231024,175600,833299050,22600,22600,22600,22600,0
|
|
20231024,175500,833299050,22600,22600,22600,22600,0
|
|
20231024,175400,833299050,22600,22600,22600,22600,0
|
|
20231024,175300,833299050,22600,22600,22600,22600,0
|
|
20231024,175200,833299050,22600,22600,22600,22600,0
|
|
20231024,175100,833299050,22600,22600,22600,22600,0
|
|
20231024,175000,833299050,22600,22600,22600,22600,0
|
|
20231024,174900,833299050,22600,22600,22600,22600,0
|
|
20231024,174800,833299050,22600,22600,22600,22600,0
|
|
20231024,174700,833299050,22600,22600,22600,22600,0
|
|
20231024,174600,833299050,22600,22600,22600,22600,0
|
|
20231024,174500,833299050,22600,22600,22600,22600,0
|
|
20231024,174400,833299050,22600,22600,22600,22600,0
|
|
20231024,174300,833299050,22600,22600,22600,22600,0
|
|
20231024,174200,833299050,22600,22600,22600,22600,0
|
|
20231024,174100,833299050,22600,22600,22600,22600,0
|
|
20231024,174000,833299050,22600,22600,22600,22600,690
|
|
20231024,173900,833299050,22600,22600,22600,22600,0
|
|
20231024,173800,833299050,22600,22600,22600,22600,0
|
|
20231024,173700,833299050,22600,22600,22600,22600,0
|
|
20231024,173600,833299050,22600,22600,22600,22600,0
|
|
20231024,173500,833299050,22600,22600,22600,22600,0
|
|
20231024,173400,833299050,22600,22600,22600,22600,0
|
|
20231024,173300,833299050,22600,22600,22600,22600,0
|
|
20231024,173200,833299050,22600,22600,22600,22600,0
|
|
20231024,173100,833299050,22600,22600,22600,22600,0
|
|
20231024,173000,833299050,22600,22600,22600,22600,0
|
|
20231024,172900,833299050,22600,22600,22600,22600,0
|
|
20231024,172800,833299050,22600,22600,22600,22600,0
|
|
20231024,172700,833299050,22600,22600,22600,22600,0
|
|
20231024,172600,833299050,22600,22600,22600,22600,0
|
|
20231024,172500,833299050,22600,22600,22600,22600,0
|
|
20231024,172400,833299050,22600,22600,22600,22600,0
|
|
20231024,172300,833299050,22600,22600,22600,22600,0
|
|
20231024,172200,833299050,22600,22600,22600,22600,0
|
|
20231024,172100,833299050,22600,22600,22600,22600,0
|
|
20231024,172000,833299050,22600,22600,22600,22600,0
|
|
20231024,171900,833299050,22600,22600,22600,22600,0
|
|
20231024,171800,833299050,22600,22600,22600,22600,0
|
|
20231024,171700,833299050,22600,22600,22600,22600,0
|
|
20231024,171600,833299050,22600,22600,22600,22600,0
|
|
20231024,171500,833299050,22600,22600,22600,22600,0
|
|
20231024,171400,833299050,22600,22600,22600,22600,0
|
|
20231024,171300,833299050,22600,22600,22600,22600,0
|
|
20231024,171200,833299050,22600,22600,22600,22600,0
|
|
20231024,171100,833299050,22600,22600,22600,22600,0
|
|
20231024,171000,833299050,22600,22600,22600,22600,690
|
|
20231024,170900,833299050,22600,22600,22600,22600,0
|
|
20231024,170800,833299050,22600,22600,22600,22600,0
|
|
20231024,170700,833299050,22600,22600,22600,22600,0
|
|
20231024,170600,833299050,22600,22600,22600,22600,0
|
|
20231024,170500,833299050,22600,22600,22600,22600,0
|
|
20231024,170400,833299050,22600,22600,22600,22600,0
|
|
20231024,170300,833299050,22600,22600,22600,22600,0
|
|
20231024,170200,833299050,22600,22600,22600,22600,0
|
|
20231024,170100,833299050,22600,22600,22600,22600,0
|
|
20231024,170000,833299050,22600,22600,22600,22600,0
|
|
20231024,165900,833299050,22600,22600,22600,22600,0
|
|
20231024,165800,833299050,22600,22600,22600,22600,0
|
|
20231024,165700,833299050,22600,22600,22600,22600,0
|
|
20231024,165600,833299050,22600,22600,22600,22600,0
|
|
20231024,165500,833299050,22600,22600,22600,22600,0
|
|
20231024,165400,833299050,22600,22600,22600,22600,0
|
|
20231024,165300,833299050,22600,22600,22600,22600,0
|
|
20231024,165200,833299050,22600,22600,22600,22600,0
|
|
20231024,165100,833299050,22600,22600,22600,22600,0
|
|
20231024,165000,833299050,22600,22600,22600,22600,0
|
|
20231024,164900,833299050,22600,22600,22600,22600,0
|
|
20231024,164800,833299050,22600,22600,22600,22600,0
|
|
20231024,164700,833299050,22600,22600,22600,22600,0
|
|
20231024,164600,833299050,22600,22600,22600,22600,0
|
|
20231024,164500,833299050,22600,22600,22600,22600,0
|
|
20231024,164400,833299050,22600,22600,22600,22600,0
|
|
20231024,164300,833299050,22600,22600,22600,22600,0
|
|
20231024,164200,833299050,22600,22600,22600,22600,0
|
|
20231024,164100,833299050,22600,22600,22600,22600,0
|
|
20231024,164000,833299050,22600,22600,22600,22600,690
|
|
20231024,163900,833299050,22600,22600,22600,22600,0
|
|
20231024,163800,833299050,22600,22600,22600,22600,0
|
|
20231024,163700,833299050,22600,22600,22600,22600,0
|
|
20231024,163600,833299050,22600,22600,22600,22600,0
|
|
20231024,163500,833299050,22600,22600,22600,22600,0
|
|
20231024,163400,833299050,22600,22600,22600,22600,0
|
|
20231024,163300,833299050,22600,22600,22600,22600,0
|
|
20231024,163200,833299050,22600,22600,22600,22600,0
|
|
20231024,163100,833299050,22600,22600,22600,22600,0
|
|
20231024,163000,833299050,22600,22600,22600,22600,0
|
|
20231024,162900,833299050,22600,22600,22600,22600,0
|
|
20231024,162800,833299050,22600,22600,22600,22600,0
|
|
20231024,162700,833299050,22600,22600,22600,22600,0
|
|
20231024,162600,833299050,22600,22600,22600,22600,0
|
|
20231024,162500,833299050,22600,22600,22600,22600,0
|
|
20231024,162400,833299050,22600,22600,22600,22600,0
|
|
20231024,162300,833299050,22600,22600,22600,22600,0
|
|
20231024,162200,833299050,22600,22600,22600,22600,0
|
|
20231024,162100,833299050,22600,22600,22600,22600,0
|
|
20231024,162000,833299050,22600,22600,22600,22600,0
|
|
20231024,161900,833299050,22600,22600,22600,22600,0
|
|
20231024,161800,833299050,22600,22600,22600,22600,0
|
|
20231024,161700,833299050,22600,22600,22600,22600,0
|
|
20231024,161600,833299050,22600,22600,22600,22600,0
|
|
20231024,161500,833299050,22600,22600,22600,22600,0
|
|
20231024,161400,833299050,22600,22600,22600,22600,0
|
|
20231024,161300,833299050,22600,22600,22600,22600,0
|
|
20231024,161200,833299050,22600,22600,22600,22600,0
|
|
20231024,161100,833299050,22600,22600,22600,22600,0
|
|
20231024,161000,833299050,22600,22600,22600,22600,690
|
|
20231024,160900,833299050,22600,22600,22600,22600,0
|
|
20231024,160800,833299050,22600,22600,22600,22600,0
|
|
20231024,160700,833299050,22600,22600,22600,22600,0
|
|
20231024,160600,833299050,22600,22600,22600,22600,0
|
|
20231024,160500,833299050,22600,22600,22600,22600,0
|
|
20231024,160400,833299050,22600,22600,22600,22600,0
|
|
20231024,160300,833299050,22600,22600,22600,22600,0
|
|
20231024,160200,833299050,22600,22600,22600,22600,0
|
|
20231024,160100,833299050,22600,22600,22600,22600,0
|
|
20231024,160000,833299050,22600,22600,22600,22600,0
|
|
20231024,155900,833299050,22600,22600,22600,22600,0
|
|
20231024,155800,833299050,22600,22600,22600,22600,0
|
|
20231024,155700,833299050,22600,22600,22600,22600,0
|
|
20231024,155600,833299050,22600,22600,22600,22600,0
|
|
20231024,155500,833299050,22600,22600,22600,22600,0
|
|
20231024,155400,833299050,22600,22600,22600,22600,0
|
|
20231024,155300,833299050,22600,22600,22600,22600,0
|
|
20231024,155200,833299050,22600,22600,22600,22600,0
|
|
20231024,155100,833299050,22600,22600,22600,22600,0
|
|
20231024,155000,833299050,22600,22600,22600,22600,0
|
|
20231024,154900,833299050,22600,22600,22600,22600,0
|
|
20231024,154800,833299050,22600,22600,22600,22600,0
|
|
20231024,154700,833299050,22600,22600,22600,22600,0
|
|
20231024,154600,833299050,22600,22600,22600,22600,0
|
|
20231024,154500,833299050,22600,22600,22600,22600,0
|
|
20231024,154400,833299050,22600,22600,22600,22600,0
|
|
20231024,154300,833299050,22600,22600,22600,22600,0
|
|
20231024,154200,833299050,22600,22600,22600,22600,0
|
|
20231024,154100,833299050,22600,22600,22600,22600,0
|
|
20231024,154000,833299050,22600,22600,22600,22600,690
|
|
20231024,153900,833299050,22600,22600,22600,22600,0
|
|
20231024,153800,833299050,22600,22600,22600,22600,0
|
|
20231024,153700,833299050,22600,22600,22600,22600,0
|
|
20231024,153600,833299050,22600,22600,22600,22600,0
|
|
20231024,153500,833299050,22600,22600,22600,22600,0
|
|
20231024,153400,833299050,22600,22600,22600,22600,0
|
|
20231024,153300,833299050,22600,22600,22600,22600,0
|
|
20231024,153200,833299050,22600,22600,22600,22600,0
|
|
20231024,153100,833299050,22600,22600,22600,22600,0
|
|
20231024,153000,833299050,22600,22600,22600,22600,690
|
|
20231024,152900,817705050,22500,22500,22500,22500,0
|
|
20231024,152800,817705050,22500,22500,22500,22500,0
|
|
20231024,152700,817705050,22500,22500,22500,22500,0
|
|
20231024,152600,817705050,22500,22500,22500,22500,0
|
|
20231024,152500,817705050,22500,22500,22500,22500,0
|
|
20231024,152400,817705050,22500,22500,22500,22500,0
|
|
20231024,152300,817705050,22500,22500,22500,22500,0
|
|
20231024,152200,817705050,22500,22500,22500,22500,0
|
|
20231024,152100,817705050,22500,22500,22500,22500,0
|
|
20231024,152000,817705050,22500,22500,22500,22500,0
|
|
20231024,151900,817705050,22500,22650,22650,22500,125
|
|
20231024,151800,814881850,22650,22650,22650,22650,37
|
|
20231024,151700,814043800,22650,22650,22650,22650,333
|
|
20231024,151600,806501350,22650,22650,22700,22650,8
|
|
20231024,151500,806320050,22700,22700,22700,22700,20
|
|
20231024,151400,805866050,22700,22650,22700,22650,229
|
|
20231024,151300,800678150,22650,22650,22650,22650,0
|
|
20231024,151200,800678150,22650,22600,22650,22600,44
|
|
20231024,151100,799682000,22600,22600,22600,22600,75
|
|
20231024,151000,797987000,22550,22550,22550,22550,1
|
|
20231024,150900,797964450,22650,22650,22650,22650,97
|
|
20231024,150800,795767400,22650,22600,22650,22600,239
|
|
20231024,150700,790356600,22600,22550,22600,22550,240
|
|
20231024,150600,784943550,22500,22500,22500,22500,50
|
|
20231024,150500,783818550,22500,22450,22500,22450,162
|
|
20231024,150400,780174500,22450,22450,22450,22450,38
|
|
20231024,150300,779321400,22450,22450,22450,22450,20
|
|
20231024,150200,778872400,22450,22450,22450,22450,19
|
|
20231024,150100,778445850,22450,22450,22450,22350,243
|
|
20231024,150000,773008650,22400,22400,22400,22400,7
|
|
20231024,145900,772851850,22450,22400,22450,22400,32
|
|
20231024,145800,772134050,22400,22400,22400,22400,0
|
|
20231024,145700,772134050,22400,22400,22400,22400,14
|
|
20231024,145600,771820450,22450,22500,22500,22450,522
|
|
20231024,145500,760087100,22550,22550,22550,22550,0
|
|
20231024,145400,760087100,22550,22550,22550,22550,7
|
|
20231024,145300,759929250,22500,22500,22500,22500,7
|
|
20231024,145200,759771750,22550,22550,22550,22550,12
|
|
20231024,145100,759501150,22650,22600,22650,22600,11
|
|
20231024,145000,759252450,22600,22600,22600,22550,13
|
|
20231024,144900,758958700,22600,22600,22600,22600,11
|
|
20231024,144800,758710100,22650,22650,22650,22650,29
|
|
20231024,144700,758053250,22600,22500,22600,22500,151
|
|
20231024,144600,754645800,22550,22550,22550,22550,7
|
|
20231024,144500,754487950,22550,22550,22550,22550,0
|
|
20231024,144400,754487950,22550,22550,22550,22550,0
|
|
20231024,144300,754487950,22550,22500,22550,22500,254
|
|
20231024,144200,748771600,22450,22550,22550,22450,62
|
|
20231024,144100,747376200,22500,22500,22500,22500,3
|
|
20231024,144000,747308700,22500,22500,22500,22500,7
|
|
20231024,143900,747151200,22500,22500,22500,22500,12
|
|
20231024,143800,746881200,22450,22450,22450,22450,1
|
|
20231024,143700,746858750,22550,22550,22550,22550,27
|
|
20231024,143600,746249900,22550,22550,22550,22550,17
|
|
20231024,143500,745866550,22550,22550,22550,22550,44
|
|
20231024,143400,744874350,22550,22550,22550,22550,30
|
|
20231024,143300,744197850,22550,22550,22550,22550,12
|
|
20231024,143200,743927250,22550,22550,22550,22550,72
|
|
20231024,143100,742303650,22550,22550,22550,22550,0
|
|
20231024,143000,742303650,22550,22550,22550,22550,62
|
|
20231024,142900,740905550,22550,22600,22600,22550,61
|
|
20231024,142800,739527500,22600,22500,22600,22500,86
|
|
20231024,142700,737589800,22450,22450,22450,22450,0
|
|
20231024,142600,737589800,22450,22450,22450,22450,17
|
|
20231024,142500,737208150,22500,22450,22500,22450,60
|
|
20231024,142400,735860400,22400,22400,22400,22400,0
|
|
20231024,142300,735860400,22400,22400,22400,22400,7
|
|
20231024,142200,735703600,22450,22450,22500,22450,126
|
|
20231024,142100,732871800,22350,22350,22350,22350,0
|
|
20231024,142000,732871800,22350,22400,22450,22350,167
|
|
20231024,141900,729125800,22400,22400,22400,22400,18
|
|
20231024,141800,728722600,22450,22450,22450,22450,126
|
|
20231024,141700,725893900,22450,22450,22450,22450,90
|
|
20231024,141600,723873400,22450,22450,22500,22450,245
|
|
20231024,141500,718372650,22500,22500,22500,22500,1
|
|
20231024,141400,718350150,22500,22450,22500,22450,78
|
|
20231024,141300,716599000,22500,22450,22500,22450,135
|
|
20231024,141200,713568200,22450,22450,22450,22450,85
|
|
20231024,141100,711659950,22450,22450,22500,22450,167
|
|
20231024,141000,707910450,22450,22500,22500,22450,915
|
|
20231024,140900,687328300,22550,22500,22550,22500,46
|
|
20231024,140800,686293100,22550,22550,22550,22500,437
|
|
20231024,140700,676440250,22500,22500,22500,22500,326
|
|
20231024,140600,669105250,22450,22450,22450,22450,48
|
|
20231024,140500,668027650,22450,22400,22450,22400,69
|
|
20231024,140400,666479200,22450,22500,22500,22450,11
|
|
20231024,140300,666232000,22500,22250,22500,22200,1680
|
|
20231024,140200,628759450,22250,22250,22250,22250,220
|
|
20231024,140100,623864450,22250,22250,22250,22250,0
|
|
20231024,140000,623864450,22250,22250,22250,22250,8
|
|
20231024,135900,623686450,22250,22250,22250,22250,12
|
|
20231024,135800,623419450,22250,22250,22250,22250,26
|
|
20231024,135700,622840950,22300,22250,22300,22250,22
|
|
20231024,135600,622350600,22300,22250,22300,22250,40
|
|
20231024,135500,621460550,22300,22200,22300,22200,502
|
|
20231024,135400,610298550,22200,22200,22200,22200,100
|
|
20231024,135300,608078550,22200,22200,22200,22200,138
|
|
20231024,135200,605014950,22200,22200,22200,22200,56
|
|
20231024,135100,603771750,22200,22200,22200,22200,0
|
|
20231024,135000,603771750,22200,22150,22200,22150,89
|
|
20231024,134900,601796350,22150,22100,22150,22100,14
|
|
20231024,134800,601486900,22100,22100,22100,22100,1
|
|
20231024,134700,601464800,22150,22150,22150,22150,0
|
|
20231024,134600,601464800,22150,22150,22150,22150,40
|
|
20231024,134500,600578800,22150,22200,22200,22150,11
|
|
20231024,134400,600335100,22200,22200,22200,22200,0
|
|
20231024,134300,600335100,22200,22100,22200,22100,92
|
|
20231024,134200,598297050,22100,22100,22100,22100,0
|
|
20231024,134100,598297050,22100,22100,22100,22100,0
|
|
20231024,134000,598297050,22100,22100,22100,22100,57
|
|
20231024,133900,597037350,22100,22100,22100,22100,21
|
|
20231024,133800,596573250,22100,22100,22100,22100,11
|
|
20231024,133700,596330150,22150,22150,22150,22150,1
|
|
20231024,133600,596308000,22100,22050,22100,22050,25
|
|
20231024,133500,595756400,22100,22100,22100,22100,16
|
|
20231024,133400,595402800,22050,22050,22050,22050,1
|
|
20231024,133300,595380750,22050,22000,22050,22000,26
|
|
20231024,133200,594808350,22000,22000,22000,22000,4
|
|
20231024,133100,594720350,21950,21950,21950,21950,0
|
|
20231024,133000,594720350,21950,21950,21950,21950,7
|
|
20231024,132900,594566700,22000,22000,22000,22000,10
|
|
20231024,132800,594346700,22000,22000,22000,22000,86
|
|
20231024,132700,592454700,21950,21950,21950,21950,6
|
|
20231024,132600,592323000,22000,22000,22000,22000,2
|
|
20231024,132500,592279000,22000,22000,22000,22000,357
|
|
20231024,132400,584425000,22000,22000,22000,22000,19
|
|
20231024,132300,584007000,21950,22000,22000,21950,16
|
|
20231024,132200,583655350,22000,21950,22000,21950,178
|
|
20231024,132100,579739700,21950,21950,21950,21950,197
|
|
20231024,132000,575415550,21950,21900,21950,21900,73
|
|
20231024,131900,573813500,21900,21900,21900,21900,11
|
|
20231024,131800,573572600,21900,21900,21900,21900,0
|
|
20231024,131700,573572600,21900,21900,21900,21900,0
|
|
20231024,131600,573572600,21900,21900,21900,21900,18
|
|
20231024,131500,573178400,21900,21900,21900,21900,4
|
|
20231024,131400,573090800,21900,21900,21900,21900,0
|
|
20231024,131300,573090800,21900,21900,21900,21900,256
|
|
20231024,131200,567484400,21900,21900,21900,21900,27
|
|
20231024,131100,566893100,21900,21900,21900,21900,17
|
|
20231024,131000,566520800,21850,21850,21850,21850,8
|
|
20231024,130900,566346000,21850,21850,21850,21850,0
|
|
20231024,130800,566346000,21850,21850,21850,21850,231
|
|
20231024,130700,561298650,21850,21850,21900,21850,158
|
|
20231024,130600,557845000,21900,21900,21900,21900,17
|
|
20231024,130500,557472700,21850,21850,21850,21850,0
|
|
20231024,130400,557472700,21850,21850,21850,21850,0
|
|
20231024,130300,557472700,21850,21900,21900,21850,102
|
|
20231024,130200,555242800,21900,21900,21900,21900,20
|
|
20231024,130100,554804800,21850,21850,21850,21850,1
|
|
20231024,130000,554782950,21900,21900,21900,21900,7
|
|
20231024,125900,554629650,21900,21900,21900,21900,11
|
|
20231024,125800,554388750,21900,21900,21900,21900,0
|
|
20231024,125700,554388750,21900,21850,21900,21850,35
|
|
20231024,125600,553622700,21900,21900,21900,21900,17
|
|
20231024,125500,553250400,21900,21900,21900,21900,0
|
|
20231024,125400,553250400,21900,21900,21900,21900,0
|
|
20231024,125300,553250400,21900,21900,21900,21850,50
|
|
20231024,125200,552155750,21900,21900,21900,21900,0
|
|
20231024,125100,552155750,21900,21900,21900,21900,0
|
|
20231024,125000,552155750,21900,21850,21900,21850,24
|
|
20231024,124900,551630500,21900,21900,21900,21900,29
|
|
20231024,124800,550995400,21900,21900,21900,21900,56
|
|
20231024,124700,549769000,21900,21900,21900,21900,19
|
|
20231024,124600,549352900,21850,21850,21850,21850,18
|
|
20231024,124500,548959600,21850,21850,21850,21850,0
|
|
20231024,124400,548959600,21850,21850,21850,21850,8
|
|
20231024,124300,548784800,21800,21800,21800,21800,18
|
|
20231024,124200,548392400,21800,21800,21800,21800,0
|
|
20231024,124100,548392400,21800,21800,21800,21800,11
|
|
20231024,124000,548152600,21800,21800,21800,21800,33
|
|
20231024,123900,547433200,21850,21850,21850,21850,17
|
|
20231024,123800,547061750,21800,21750,21800,21750,32
|
|
20231024,123700,546364650,21750,21800,21800,21750,6
|
|
20231024,123600,546234000,21850,21850,21850,21850,117
|
|
20231024,123500,543677550,21900,21900,21900,21900,0
|
|
20231024,123400,543677550,21900,21900,21900,21900,0
|
|
20231024,123300,543677550,21900,21900,21900,21850,79
|
|
20231024,123200,541949250,21900,21900,21900,21900,0
|
|
20231024,123100,541949250,21900,21900,21900,21900,0
|
|
20231024,123000,541949250,21900,21850,21900,21850,29
|
|
20231024,122900,541314750,21900,21850,21900,21850,27
|
|
20231024,122800,540724650,21850,21850,21850,21850,10
|
|
20231024,122700,540506150,21850,21850,21850,21850,7
|
|
20231024,122600,540353200,21850,21850,21900,21850,56
|
|
20231024,122500,539127400,21900,21850,21900,21850,19
|
|
20231024,122400,538711750,21800,21800,21800,21800,17
|
|
20231024,122300,538341150,21800,21800,21800,21800,12
|
|
20231024,122200,538079550,21800,21800,21800,21800,0
|
|
20231024,122100,538079550,21800,21800,21800,21800,10
|
|
20231024,122000,537861550,21750,21750,21750,21750,18
|
|
20231024,121900,537470050,21750,21750,21750,21750,96
|
|
20231024,121800,535382050,21700,21700,21700,21700,8
|
|
20231024,121700,535208450,21650,21650,21650,21650,6
|
|
20231024,121600,535078550,21650,21650,21650,21650,11
|
|
20231024,121500,534840400,21700,21700,21700,21700,36
|
|
20231024,121400,534059200,21650,21650,21650,21650,1
|
|
20231024,121300,534037550,21600,21650,21650,21600,57
|
|
20231024,121200,532804000,21650,21700,21700,21650,42
|
|
20231024,121100,531894400,21700,21700,21700,21700,2
|
|
20231024,121000,531851000,21700,21700,21700,21700,20
|
|
20231024,120900,531417000,21700,21700,21700,21700,20
|
|
20231024,120800,530983000,21700,21700,21700,21700,0
|
|
20231024,120700,530983000,21700,21650,21700,21650,21
|
|
20231024,120600,530527650,21650,21700,21700,21650,57
|
|
20231024,120500,529291500,21700,21700,21700,21700,28
|
|
20231024,120400,528683900,21650,21650,21650,21650,0
|
|
20231024,120300,528683900,21650,21700,21700,21650,129
|
|
20231024,120200,525885800,21750,21750,21750,21750,13
|
|
20231024,120100,525603050,21750,21800,21800,21750,80
|
|
20231024,120000,523862600,21800,21750,21800,21750,104
|
|
20231024,115900,521598850,21800,21800,21800,21800,116
|
|
20231024,115800,519070050,21800,21800,21800,21800,0
|
|
20231024,115700,519070050,21800,21800,21850,21800,73
|
|
20231024,115600,517477800,21750,21750,21750,21750,222
|
|
20231024,115500,512649300,21750,21750,21750,21750,27
|
|
20231024,115400,512062050,21750,21750,21750,21750,17
|
|
20231024,115300,511692300,21700,21750,21750,21700,36
|
|
20231024,115200,510910100,21750,21750,21750,21750,0
|
|
20231024,115100,510910100,21750,21750,21750,21750,17
|
|
20231024,115000,510540350,21700,21700,21700,21650,27
|
|
20231024,114900,509955300,21750,21750,21750,21750,2
|
|
20231024,114800,509911800,21750,21750,21750,21750,19
|
|
20231024,114700,509498550,21700,21700,21700,21700,7
|
|
20231024,114600,509346650,21700,21750,21750,21700,12
|
|
20231024,114500,509086150,21700,21700,21700,21700,23
|
|
20231024,114400,508587050,21650,21650,21650,21650,0
|
|
20231024,114300,508587050,21650,21650,21650,21650,16
|
|
20231024,114200,508240650,21700,21700,21700,21700,17
|
|
20231024,114100,507871750,21650,21650,21650,21650,18
|
|
20231024,114000,507482050,21650,21650,21650,21650,7
|
|
20231024,113900,507330500,21650,21650,21650,21650,46
|
|
20231024,113800,506334600,21600,21600,21600,21600,0
|
|
20231024,113700,506334600,21600,21600,21600,21600,6
|
|
20231024,113600,506205000,21600,21700,21700,21600,53
|
|
20231024,113500,505057500,21650,21800,21800,21650,766
|
|
20231024,113400,488449600,21800,21700,21800,21700,368
|
|
20231024,113300,480427400,21700,21750,21800,21700,137
|
|
20231024,113200,477444200,21700,21700,21700,21700,10
|
|
20231024,113100,477227200,21700,21700,21700,21700,17
|
|
20231024,113000,476858300,21700,21600,21700,21600,95
|
|
20231024,112900,474801650,21650,21650,21650,21650,0
|
|
20231024,112800,474801650,21650,21650,21650,21650,0
|
|
20231024,112700,474801650,21650,21550,21650,21550,11
|
|
20231024,112600,474563900,21550,21550,21550,21550,31
|
|
20231024,112500,473895850,21550,21550,21550,21550,17
|
|
20231024,112400,473529500,21500,21500,21500,21500,7
|
|
20231024,112300,473379000,21550,21550,21550,21550,13
|
|
20231024,112200,473098850,21600,21550,21600,21550,16
|
|
20231024,112100,472753350,21550,21550,21550,21550,130
|
|
20231024,112000,469951850,21500,21550,21550,21500,49
|
|
20231024,111900,468896750,21650,21650,21650,21650,0
|
|
20231024,111800,468896750,21650,21400,21700,21400,1190
|
|
20231024,111700,443124750,21350,21350,21350,21300,77
|
|
20231024,111600,441482500,21350,21350,21350,21300,24
|
|
20231024,111500,440970650,21350,21300,21350,21300,129
|
|
20231024,111400,438222850,21200,21200,21200,21150,177
|
|
20231024,111300,434478100,21200,21200,21200,21200,56
|
|
20231024,111200,433290900,21300,21250,21300,21250,128
|
|
20231024,111100,430570450,21250,21250,21250,21250,31
|
|
20231024,111000,429911700,21200,21200,21200,21200,18
|
|
20231024,110900,429530100,21300,21300,21300,21300,9
|
|
20231024,110800,429338400,21250,21250,21250,21250,8
|
|
20231024,110700,429168400,21200,21150,21200,21150,19
|
|
20231024,110600,428766000,21300,21150,21300,21150,11
|
|
20231024,110500,428532000,21250,21250,21250,21250,9
|
|
20231024,110400,428340750,21200,21200,21200,21200,0
|
|
20231024,110300,428340750,21200,21200,21200,21200,31
|
|
20231024,110200,427683550,21200,21200,21200,21200,5
|
|
20231024,110100,427577550,21250,21250,21250,21250,9
|
|
20231024,110000,427386300,21250,21200,21250,21200,26
|
|
20231024,105900,426834650,21200,21150,21200,21150,79
|
|
20231024,105800,425161400,21150,21150,21150,21150,9
|
|
20231024,105700,424971050,21100,21150,21150,21100,18
|
|
20231024,105600,424590850,21100,21100,21100,21100,12
|
|
20231024,105500,424337650,21200,21050,21200,21050,13
|
|
20231024,105400,424062650,21050,21150,21150,21050,13
|
|
20231024,105300,423788100,21050,21100,21100,21050,27
|
|
20231024,105200,423219300,21200,21150,21200,21150,32
|
|
20231024,105100,422542050,21150,21150,21150,21150,11
|
|
20231024,105000,422309400,21150,21250,21250,21150,34
|
|
20231024,104900,421589900,21250,21250,21250,21250,9
|
|
20231024,104800,421398650,21200,21200,21200,21200,52
|
|
20231024,104700,420296250,21150,21150,21150,21100,14
|
|
20231024,104600,420000500,21150,21200,21200,21150,15
|
|
20231024,104500,419682850,21150,21150,21150,21150,10
|
|
20231024,104400,419471350,21150,21100,21150,21100,31
|
|
20231024,104300,418816800,21150,21050,21150,21050,19
|
|
20231024,104200,418415950,21150,21150,21150,21150,0
|
|
20231024,104100,418415950,21150,21150,21150,21100,63
|
|
20231024,104000,417086000,21100,20950,21100,20950,443
|
|
20231024,103900,407773900,20950,20900,20950,20850,191
|
|
20231024,103800,403784100,20900,20900,20900,20900,10
|
|
20231024,103700,403575100,20900,20850,20900,20850,261
|
|
20231024,103600,398132650,20900,20850,20900,20850,28
|
|
20231024,103500,397547700,20850,20850,20900,20850,236
|
|
20231024,103400,392626700,20850,20900,20900,20850,98
|
|
20231024,103300,390582950,20900,20900,20950,20900,39
|
|
20231024,103200,389767600,20900,20900,20900,20900,14
|
|
20231024,103100,389475000,20850,20950,20950,20850,232
|
|
20231024,103000,384634150,20900,20900,20900,20850,124
|
|
20231024,102900,382042900,20950,20900,20950,20900,19
|
|
20231024,102800,381645250,20900,20900,20900,20900,34
|
|
20231024,102700,380934650,20950,20900,20950,20900,136
|
|
20231024,102600,378091250,20900,20950,21000,20900,61
|
|
20231024,102500,376813300,20950,21000,21000,20950,54
|
|
20231024,102400,375679400,21050,21000,21050,21000,92
|
|
20231024,102300,373745000,21000,21050,21050,21000,81
|
|
20231024,102200,372043550,21050,21050,21050,21050,0
|
|
20231024,102100,372043550,21050,21050,21050,21050,31
|
|
20231024,102000,371391000,21100,21050,21100,21000,251
|
|
20231024,101900,366112950,21050,21050,21050,21050,585
|
|
20231024,101800,353798700,21050,21050,21050,21050,15
|
|
20231024,101700,353482950,21050,21050,21050,21000,221
|
|
20231024,101600,348840250,21000,21100,21100,21000,619
|
|
20231024,101500,335799300,21200,21250,21250,21100,511
|
|
20231024,101400,324998200,21250,21300,21300,21250,31
|
|
20231024,101300,324338400,21250,21250,21250,21250,238
|
|
20231024,101200,319280900,21200,21200,21200,21200,47
|
|
20231024,101100,318284500,21200,21200,21200,21200,1
|
|
20231024,101000,318263300,21250,21150,21250,21150,239
|
|
20231024,100900,313188400,21150,21200,21200,21150,32
|
|
20231024,100800,312510050,21150,21150,21150,21150,0
|
|
20231024,100700,312510050,21150,21150,21150,21150,14
|
|
20231024,100600,312213950,21150,21150,21150,21150,8
|
|
20231024,100500,312044750,21150,21150,21150,21150,34
|
|
20231024,100400,311325650,21150,21100,21150,21100,2
|
|
20231024,100300,311283400,21100,21150,21150,21100,39
|
|
20231024,100200,310459100,21150,21150,21150,21150,121
|
|
20231024,100100,307899950,21150,21150,21200,21150,115
|
|
20231024,100000,305467650,21150,21150,21200,21150,19
|
|
20231024,095900,305065750,21150,21200,21200,21150,20
|
|
20231024,095800,304642250,21200,21250,21250,21200,101
|
|
20231024,095700,302500850,21200,21200,21200,21200,33
|
|
20231024,095600,301801250,21200,21200,21200,21200,125
|
|
20231024,095500,299151250,21200,21250,21250,21200,106
|
|
20231024,095400,296900350,21300,21300,21300,21300,354
|
|
20231024,095300,289360150,21300,21350,21400,21300,98
|
|
20231024,095200,287268600,21350,21350,21350,21350,0
|
|
20231024,095100,287268600,21350,21300,21350,21300,8
|
|
20231024,095000,287098150,21300,21300,21300,21300,32
|
|
20231024,094900,286416550,21350,21350,21350,21300,33
|
|
20231024,094800,285712350,21400,21400,21400,21400,25
|
|
20231024,094700,285177350,21400,21400,21450,21400,216
|
|
20231024,094600,280554450,21450,21450,21450,21450,22
|
|
20231024,094500,280082550,21500,21450,21500,21450,20
|
|
20231024,094400,279653050,21450,21450,21450,21450,0
|
|
20231024,094300,279653050,21450,21550,21550,21450,227
|
|
20231024,094200,274773200,21550,21550,21550,21550,2
|
|
20231024,094100,274730100,21550,21550,21550,21550,66
|
|
20231024,094000,273307800,21650,21650,21650,21600,117
|
|
20231024,093900,270777450,21650,21650,21650,21650,2
|
|
20231024,093800,270734150,21650,21650,21650,21650,115
|
|
20231024,093700,268244400,21700,21750,21750,21700,185
|
|
20231024,093600,264225500,21750,21750,21750,21750,29
|
|
20231024,093500,263594750,21750,21750,21750,21750,3
|
|
20231024,093400,263529500,21700,21750,21750,21700,101
|
|
20231024,093300,261333300,21750,21800,21800,21750,171
|
|
20231024,093200,257606050,21800,21800,21800,21800,0
|
|
20231024,093100,257606050,21800,21800,21800,21800,1
|
|
20231024,093000,257584250,21800,21850,21850,21800,102
|
|
20231024,092900,255356500,21950,21950,21950,21950,0
|
|
20231024,092800,255356500,21950,21950,21950,21950,1
|
|
20231024,092700,255334550,21950,21950,21950,21950,0
|
|
20231024,092600,255334550,21950,22050,22050,21950,5079
|
|
20231024,092500,143582600,22050,22050,22050,22050,6
|
|
20231024,092400,143450300,22200,22200,22200,22200,0
|
|
20231024,092300,143450300,22200,22200,22200,22200,0
|
|
20231024,092200,143450300,22200,22200,22200,22200,20
|
|
20231024,092100,143006300,22200,22050,22200,22050,135
|
|
20231024,092000,140016050,22050,22050,22050,22050,0
|
|
20231024,091900,140016050,22050,21950,22050,21900,613
|
|
20231024,091800,126563750,21950,22000,22000,21950,5
|
|
20231024,091700,126453800,22000,22000,22000,22000,10
|
|
20231024,091600,126233800,22000,22000,22000,22000,34
|
|
20231024,091500,125485800,22000,22000,22000,22000,4
|
|
20231024,091400,125397800,22000,22000,22000,22000,25
|
|
20231024,091300,124847800,22000,22000,22000,22000,0
|
|
20231024,091200,124847800,22000,22000,22000,22000,16
|
|
20231024,091100,124495800,22000,22050,22050,22000,218
|
|
20231024,091000,119690100,22100,22050,22100,22050,124
|
|
20231024,090900,116949750,22050,22050,22050,22050,0
|
|
20231024,090800,116949750,22050,22050,22050,22050,101
|
|
20231024,090700,114722700,22050,22050,22050,22050,0
|
|
20231024,090600,114722700,22050,22200,22200,22050,2827
|
|
20231024,090500,51964050,22250,22250,22300,22250,212
|
|
20231024,090400,47247000,22300,22050,22300,22050,197
|
|
20231024,090300,42867500,22200,22000,22200,22000,340
|
|
20231024,090200,35367600,21950,22000,22000,21750,887
|
|
20231024,090100,16008100,21950,22000,22000,21900,95
|
|
20231024,090000,13922800,22000,21750,22050,21750,618
|