647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194400,518294900,21400,21400,21400,21400,871
|
|
20231025,194300,518294900,21400,21400,21400,21400,0
|
|
20231025,194200,518294900,21400,21400,21400,21400,0
|
|
20231025,194100,518294900,21400,21400,21400,21400,0
|
|
20231025,194000,518294900,21400,21400,21400,21400,0
|
|
20231025,193900,518294900,21400,21400,21400,21400,0
|
|
20231025,193800,518294900,21400,21400,21400,21400,0
|
|
20231025,193700,518294900,21400,21400,21400,21400,0
|
|
20231025,193600,518294900,21400,21400,21400,21400,0
|
|
20231025,193500,518294900,21400,21400,21400,21400,0
|
|
20231025,193400,518294900,21400,21400,21400,21400,0
|
|
20231025,193300,518294900,21400,21400,21400,21400,0
|
|
20231025,193200,518294900,21400,21400,21400,21400,0
|
|
20231025,193100,518294900,21400,21400,21400,21400,0
|
|
20231025,193000,518294900,21400,21400,21400,21400,0
|
|
20231025,192900,518294900,21400,21400,21400,21400,0
|
|
20231025,192800,518294900,21400,21400,21400,21400,0
|
|
20231025,192700,518294900,21400,21400,21400,21400,0
|
|
20231025,192600,518294900,21400,21400,21400,21400,0
|
|
20231025,192500,518294900,21400,21400,21400,21400,0
|
|
20231025,192400,518294900,21400,21400,21400,21400,0
|
|
20231025,192300,518294900,21400,21400,21400,21400,0
|
|
20231025,192200,518294900,21400,21400,21400,21400,0
|
|
20231025,192100,518294900,21400,21400,21400,21400,0
|
|
20231025,192000,518294900,21400,21400,21400,21400,0
|
|
20231025,191900,518294900,21400,21400,21400,21400,0
|
|
20231025,191800,518294900,21400,21400,21400,21400,0
|
|
20231025,191700,518294900,21400,21400,21400,21400,0
|
|
20231025,191600,518294900,21400,21400,21400,21400,0
|
|
20231025,191500,518294900,21400,21400,21400,21400,0
|
|
20231025,191400,518294900,21400,21400,21400,21400,871
|
|
20231025,191300,518294900,21400,21400,21400,21400,0
|
|
20231025,191200,518294900,21400,21400,21400,21400,0
|
|
20231025,191100,518294900,21400,21400,21400,21400,0
|
|
20231025,191000,518294900,21400,21400,21400,21400,0
|
|
20231025,190900,518294900,21400,21400,21400,21400,0
|
|
20231025,190800,518294900,21400,21400,21400,21400,0
|
|
20231025,190700,518294900,21400,21400,21400,21400,0
|
|
20231025,190600,518294900,21400,21400,21400,21400,0
|
|
20231025,190500,518294900,21400,21400,21400,21400,0
|
|
20231025,190400,518294900,21400,21400,21400,21400,0
|
|
20231025,190300,518294900,21400,21400,21400,21400,0
|
|
20231025,190200,518294900,21400,21400,21400,21400,0
|
|
20231025,190100,518294900,21400,21400,21400,21400,0
|
|
20231025,190000,518294900,21400,21400,21400,21400,0
|
|
20231025,185900,518294900,21400,21400,21400,21400,0
|
|
20231025,185800,518294900,21400,21400,21400,21400,0
|
|
20231025,185700,518294900,21400,21400,21400,21400,0
|
|
20231025,185600,518294900,21400,21400,21400,21400,0
|
|
20231025,185500,518294900,21400,21400,21400,21400,0
|
|
20231025,185400,518294900,21400,21400,21400,21400,0
|
|
20231025,185300,518294900,21400,21400,21400,21400,0
|
|
20231025,185200,518294900,21400,21400,21400,21400,0
|
|
20231025,185100,518294900,21400,21400,21400,21400,0
|
|
20231025,185000,518294900,21400,21400,21400,21400,0
|
|
20231025,184900,518294900,21400,21400,21400,21400,0
|
|
20231025,184800,518294900,21400,21400,21400,21400,0
|
|
20231025,184700,518294900,21400,21400,21400,21400,0
|
|
20231025,184600,518294900,21400,21400,21400,21400,0
|
|
20231025,184500,518294900,21400,21400,21400,21400,0
|
|
20231025,184400,518294900,21400,21400,21400,21400,871
|
|
20231025,184300,518294900,21400,21400,21400,21400,0
|
|
20231025,184200,518294900,21400,21400,21400,21400,0
|
|
20231025,184100,518294900,21400,21400,21400,21400,0
|
|
20231025,184000,518294900,21400,21400,21400,21400,0
|
|
20231025,183900,518294900,21400,21400,21400,21400,0
|
|
20231025,183800,518294900,21400,21400,21400,21400,0
|
|
20231025,183700,518294900,21400,21400,21400,21400,0
|
|
20231025,183600,518294900,21400,21400,21400,21400,0
|
|
20231025,183500,518294900,21400,21400,21400,21400,0
|
|
20231025,183400,518294900,21400,21400,21400,21400,0
|
|
20231025,183300,518294900,21400,21400,21400,21400,0
|
|
20231025,183200,518294900,21400,21400,21400,21400,0
|
|
20231025,183100,518294900,21400,21400,21400,21400,0
|
|
20231025,183000,518294900,21400,21400,21400,21400,0
|
|
20231025,182900,518294900,21400,21400,21400,21400,0
|
|
20231025,182800,518294900,21400,21400,21400,21400,0
|
|
20231025,182700,518294900,21400,21400,21400,21400,0
|
|
20231025,182600,518294900,21400,21400,21400,21400,0
|
|
20231025,182500,518294900,21400,21400,21400,21400,0
|
|
20231025,182400,518294900,21400,21400,21400,21400,0
|
|
20231025,182300,518294900,21400,21400,21400,21400,0
|
|
20231025,182200,518294900,21400,21400,21400,21400,0
|
|
20231025,182100,518294900,21400,21400,21400,21400,0
|
|
20231025,182000,518294900,21400,21400,21400,21400,0
|
|
20231025,181900,518294900,21400,21400,21400,21400,0
|
|
20231025,181800,518294900,21400,21400,21400,21400,0
|
|
20231025,181700,518294900,21400,21400,21400,21400,0
|
|
20231025,181600,518294900,21400,21400,21400,21400,0
|
|
20231025,181500,518294900,21400,21400,21400,21400,0
|
|
20231025,181400,518294900,21400,21400,21400,21400,871
|
|
20231025,181300,518294900,21400,21400,21400,21400,0
|
|
20231025,181200,518294900,21400,21400,21400,21400,0
|
|
20231025,181100,518294900,21400,21400,21400,21400,0
|
|
20231025,181000,518294900,21400,21400,21400,21400,0
|
|
20231025,180900,518294900,21400,21400,21400,21400,0
|
|
20231025,180800,518294900,21400,21400,21400,21400,0
|
|
20231025,180700,518294900,21400,21400,21400,21400,0
|
|
20231025,180600,518294900,21400,21400,21400,21400,0
|
|
20231025,180500,518294900,21400,21400,21400,21400,0
|
|
20231025,180400,518294900,21400,21400,21400,21400,0
|
|
20231025,180300,518294900,21400,21400,21400,21400,0
|
|
20231025,180200,518294900,21400,21400,21400,21400,0
|
|
20231025,180100,518294900,21400,21400,21400,21400,0
|
|
20231025,180000,518294900,21400,21400,21400,21400,0
|
|
20231025,175900,518294900,21400,21400,21400,21400,0
|
|
20231025,175800,518294900,21400,21400,21400,21400,0
|
|
20231025,175700,518294900,21400,21400,21400,21400,0
|
|
20231025,175600,518294900,21400,21400,21400,21400,0
|
|
20231025,175500,518294900,21400,21400,21400,21400,0
|
|
20231025,175400,518294900,21400,21400,21400,21400,0
|
|
20231025,175300,518294900,21400,21400,21400,21400,0
|
|
20231025,175200,518294900,21400,21400,21400,21400,0
|
|
20231025,175100,518294900,21400,21400,21400,21400,0
|
|
20231025,175000,518294900,21400,21400,21400,21400,0
|
|
20231025,174900,518294900,21400,21400,21400,21400,0
|
|
20231025,174800,518294900,21400,21400,21400,21400,0
|
|
20231025,174700,518294900,21400,21400,21400,21400,0
|
|
20231025,174600,518294900,21400,21400,21400,21400,0
|
|
20231025,174500,518294900,21400,21400,21400,21400,0
|
|
20231025,174400,518294900,21400,21400,21400,21400,871
|
|
20231025,174300,518294900,21400,21400,21400,21400,0
|
|
20231025,174200,518294900,21400,21400,21400,21400,0
|
|
20231025,174100,518294900,21400,21400,21400,21400,0
|
|
20231025,174000,518294900,21400,21400,21400,21400,0
|
|
20231025,173900,518294900,21400,21400,21400,21400,0
|
|
20231025,173800,518294900,21400,21400,21400,21400,0
|
|
20231025,173700,518294900,21400,21400,21400,21400,0
|
|
20231025,173600,518294900,21400,21400,21400,21400,0
|
|
20231025,173500,518294900,21400,21400,21400,21400,0
|
|
20231025,173400,518294900,21400,21400,21400,21400,0
|
|
20231025,173300,518294900,21400,21400,21400,21400,0
|
|
20231025,173200,518294900,21400,21400,21400,21400,0
|
|
20231025,173100,518294900,21400,21400,21400,21400,0
|
|
20231025,173000,518294900,21400,21400,21400,21400,0
|
|
20231025,172900,518294900,21400,21400,21400,21400,0
|
|
20231025,172800,518294900,21400,21400,21400,21400,0
|
|
20231025,172700,518294900,21400,21400,21400,21400,0
|
|
20231025,172600,518294900,21400,21400,21400,21400,0
|
|
20231025,172500,518294900,21400,21400,21400,21400,0
|
|
20231025,172400,518294900,21400,21400,21400,21400,0
|
|
20231025,172300,518294900,21400,21400,21400,21400,0
|
|
20231025,172200,518294900,21400,21400,21400,21400,0
|
|
20231025,172100,518294900,21400,21400,21400,21400,0
|
|
20231025,172000,518294900,21400,21400,21400,21400,0
|
|
20231025,171900,518294900,21400,21400,21400,21400,0
|
|
20231025,171800,518294900,21400,21400,21400,21400,0
|
|
20231025,171700,518294900,21400,21400,21400,21400,0
|
|
20231025,171600,518294900,21400,21400,21400,21400,0
|
|
20231025,171500,518294900,21400,21400,21400,21400,0
|
|
20231025,171400,518294900,21400,21400,21400,21400,871
|
|
20231025,171300,518294900,21400,21400,21400,21400,0
|
|
20231025,171200,518294900,21400,21400,21400,21400,0
|
|
20231025,171100,518294900,21400,21400,21400,21400,0
|
|
20231025,171000,518294900,21400,21400,21400,21400,0
|
|
20231025,170900,518294900,21400,21400,21400,21400,0
|
|
20231025,170800,518294900,21400,21400,21400,21400,0
|
|
20231025,170700,518294900,21400,21400,21400,21400,0
|
|
20231025,170600,518294900,21400,21400,21400,21400,0
|
|
20231025,170500,518294900,21400,21400,21400,21400,0
|
|
20231025,170400,518294900,21400,21400,21400,21400,0
|
|
20231025,170300,518294900,21400,21400,21400,21400,0
|
|
20231025,170200,518294900,21400,21400,21400,21400,0
|
|
20231025,170100,518294900,21400,21400,21400,21400,0
|
|
20231025,170000,518294900,21400,21400,21400,21400,0
|
|
20231025,165900,518294900,21400,21400,21400,21400,0
|
|
20231025,165800,518294900,21400,21400,21400,21400,0
|
|
20231025,165700,518294900,21400,21400,21400,21400,0
|
|
20231025,165600,518294900,21400,21400,21400,21400,0
|
|
20231025,165500,518294900,21400,21400,21400,21400,0
|
|
20231025,165400,518294900,21400,21400,21400,21400,0
|
|
20231025,165300,518294900,21400,21400,21400,21400,0
|
|
20231025,165200,518294900,21400,21400,21400,21400,0
|
|
20231025,165100,518294900,21400,21400,21400,21400,0
|
|
20231025,165000,518294900,21400,21400,21400,21400,0
|
|
20231025,164900,518294900,21400,21400,21400,21400,0
|
|
20231025,164800,518294900,21400,21400,21400,21400,0
|
|
20231025,164700,518294900,21400,21400,21400,21400,0
|
|
20231025,164600,518294900,21400,21400,21400,21400,0
|
|
20231025,164500,518294900,21400,21400,21400,21400,0
|
|
20231025,164400,518294900,21400,21400,21400,21400,871
|
|
20231025,164300,518294900,21400,21400,21400,21400,0
|
|
20231025,164200,518294900,21400,21400,21400,21400,0
|
|
20231025,164100,518294900,21400,21400,21400,21400,0
|
|
20231025,164000,518294900,21400,21400,21400,21400,0
|
|
20231025,163900,518294900,21400,21400,21400,21400,0
|
|
20231025,163800,518294900,21400,21400,21400,21400,0
|
|
20231025,163700,518294900,21400,21400,21400,21400,0
|
|
20231025,163600,518294900,21400,21400,21400,21400,0
|
|
20231025,163500,518294900,21400,21400,21400,21400,0
|
|
20231025,163400,518294900,21400,21400,21400,21400,0
|
|
20231025,163300,518294900,21400,21400,21400,21400,0
|
|
20231025,163200,518294900,21400,21400,21400,21400,0
|
|
20231025,163100,518294900,21400,21400,21400,21400,0
|
|
20231025,163000,518294900,21400,21400,21400,21400,0
|
|
20231025,162900,518294900,21400,21400,21400,21400,0
|
|
20231025,162800,518294900,21400,21400,21400,21400,0
|
|
20231025,162700,518294900,21400,21400,21400,21400,0
|
|
20231025,162600,518294900,21400,21400,21400,21400,0
|
|
20231025,162500,518294900,21400,21400,21400,21400,0
|
|
20231025,162400,518294900,21400,21400,21400,21400,0
|
|
20231025,162300,518294900,21400,21400,21400,21400,0
|
|
20231025,162200,518294900,21400,21400,21400,21400,0
|
|
20231025,162100,518294900,21400,21400,21400,21400,0
|
|
20231025,162000,518294900,21400,21400,21400,21400,0
|
|
20231025,161900,518294900,21400,21400,21400,21400,0
|
|
20231025,161800,518294900,21400,21400,21400,21400,0
|
|
20231025,161700,518294900,21400,21400,21400,21400,0
|
|
20231025,161600,518294900,21400,21400,21400,21400,0
|
|
20231025,161500,518294900,21400,21400,21400,21400,0
|
|
20231025,161400,518294900,21400,21400,21400,21400,871
|
|
20231025,161300,518294900,21400,21400,21400,21400,0
|
|
20231025,161200,518294900,21400,21400,21400,21400,0
|
|
20231025,161100,518294900,21400,21400,21400,21400,0
|
|
20231025,161000,518294900,21400,21400,21400,21400,0
|
|
20231025,160900,518294900,21400,21400,21400,21400,0
|
|
20231025,160800,518294900,21400,21400,21400,21400,0
|
|
20231025,160700,518294900,21400,21400,21400,21400,0
|
|
20231025,160600,518294900,21400,21400,21400,21400,0
|
|
20231025,160500,518294900,21400,21400,21400,21400,0
|
|
20231025,160400,518294900,21400,21400,21400,21400,0
|
|
20231025,160300,518294900,21400,21400,21400,21400,0
|
|
20231025,160200,518294900,21400,21400,21400,21400,0
|
|
20231025,160100,518294900,21400,21400,21400,21400,0
|
|
20231025,160000,518294900,21400,21400,21400,21400,0
|
|
20231025,155900,518294900,21400,21400,21400,21400,0
|
|
20231025,155800,518294900,21400,21400,21400,21400,0
|
|
20231025,155700,518294900,21400,21400,21400,21400,0
|
|
20231025,155600,518294900,21400,21400,21400,21400,0
|
|
20231025,155500,518294900,21400,21400,21400,21400,0
|
|
20231025,155400,518294900,21400,21400,21400,21400,0
|
|
20231025,155300,518294900,21400,21400,21400,21400,0
|
|
20231025,155200,518294900,21400,21400,21400,21400,0
|
|
20231025,155100,518294900,21400,21400,21400,21400,0
|
|
20231025,155000,518294900,21400,21400,21400,21400,0
|
|
20231025,154900,518294900,21400,21400,21400,21400,0
|
|
20231025,154800,518294900,21400,21400,21400,21400,0
|
|
20231025,154700,518294900,21400,21400,21400,21400,0
|
|
20231025,154600,518294900,21400,21400,21400,21400,0
|
|
20231025,154500,518294900,21400,21400,21400,21400,0
|
|
20231025,154400,518294900,21400,21400,21400,21400,871
|
|
20231025,154300,518294900,21400,21400,21400,21400,0
|
|
20231025,154200,518294900,21400,21400,21400,21400,0
|
|
20231025,154100,518294900,21400,21400,21400,21400,0
|
|
20231025,154000,518294900,21400,21400,21400,21400,0
|
|
20231025,153900,518294900,21400,21400,21400,21400,0
|
|
20231025,153800,518294900,21400,21400,21400,21400,0
|
|
20231025,153700,518294900,21400,21400,21400,21400,0
|
|
20231025,153600,518294900,21400,21400,21400,21400,0
|
|
20231025,153500,518294900,21400,21400,21400,21400,0
|
|
20231025,153400,518294900,21400,21400,21400,21400,0
|
|
20231025,153300,518294900,21400,21400,21400,21400,0
|
|
20231025,153200,518294900,21400,21400,21400,21400,0
|
|
20231025,153100,518294900,21400,21400,21400,21400,0
|
|
20231025,153000,518294900,21400,21400,21400,21400,871
|
|
20231025,152900,499655500,21550,21550,21550,21550,0
|
|
20231025,152800,499655500,21550,21550,21550,21550,0
|
|
20231025,152700,499655500,21550,21550,21550,21550,0
|
|
20231025,152600,499655500,21550,21550,21550,21550,0
|
|
20231025,152500,499655500,21550,21550,21550,21550,0
|
|
20231025,152400,499655500,21550,21550,21550,21550,0
|
|
20231025,152300,499655500,21550,21550,21550,21550,0
|
|
20231025,152200,499655500,21550,21550,21550,21550,0
|
|
20231025,152100,499655500,21550,21550,21550,21550,0
|
|
20231025,152000,499655500,21550,21550,21550,21550,0
|
|
20231025,151900,499655500,21550,21550,21550,21400,166
|
|
20231025,151800,496082700,21450,21550,21550,21450,75
|
|
20231025,151700,494467450,21550,21500,21550,21500,111
|
|
20231025,151600,492080450,21600,21500,21600,21500,27
|
|
20231025,151500,491499850,21600,21600,21600,21500,101
|
|
20231025,151400,489318350,21500,21500,21500,21500,80
|
|
20231025,151300,487598350,21500,21500,21500,21500,59
|
|
20231025,151200,486329850,21500,21500,21500,21500,0
|
|
20231025,151100,486329850,21500,21500,21500,21450,79
|
|
20231025,151000,484632150,21600,21600,21600,21600,4
|
|
20231025,150900,484545750,21550,21450,21550,21450,5
|
|
20231025,150800,484438250,21500,21450,21500,21450,61
|
|
20231025,150700,483129750,21500,21500,21500,21500,10
|
|
20231025,150600,482914750,21450,21450,21450,21450,20
|
|
20231025,150500,482485750,21450,21500,21500,21450,84
|
|
20231025,150400,480682950,21500,21500,21500,21500,21
|
|
20231025,150300,480231450,21500,21500,21500,21500,0
|
|
20231025,150200,480231450,21500,21500,21500,21500,3
|
|
20231025,150100,480166950,21450,21450,21450,21450,1
|
|
20231025,150000,480145500,21400,21400,21400,21400,1
|
|
20231025,145900,480124100,21400,21550,21550,21400,63
|
|
20231025,145800,478775650,21400,21400,21400,21350,221
|
|
20231025,145700,474050350,21400,21400,21400,21400,27
|
|
20231025,145600,473472550,21400,21400,21400,21400,38
|
|
20231025,145500,472659350,21350,21350,21350,21350,69
|
|
20231025,145400,471186200,21350,21350,21350,21350,0
|
|
20231025,145300,471186200,21350,21350,21350,21350,52
|
|
20231025,145200,470076000,21400,21400,21400,21400,0
|
|
20231025,145100,470076000,21400,21400,21400,21400,84
|
|
20231025,145000,468278400,21400,21400,21400,21400,50
|
|
20231025,144900,467208400,21400,21400,21400,21400,0
|
|
20231025,144800,467208400,21400,21450,21450,21400,102
|
|
20231025,144700,465024450,21400,21400,21400,21400,0
|
|
20231025,144600,465024450,21400,21450,21450,21400,66
|
|
20231025,144500,463611300,21450,21450,21450,21450,17
|
|
20231025,144400,463246650,21450,21450,21450,21450,16
|
|
20231025,144300,462903450,21400,21400,21400,21400,46
|
|
20231025,144200,461919050,21400,21450,21450,21400,53
|
|
20231025,144100,460782300,21450,21450,21450,21450,0
|
|
20231025,144000,460782300,21450,21500,21500,21400,555
|
|
20231025,143900,448891600,21500,21500,21500,21500,0
|
|
20231025,143800,448891600,21500,21500,21500,21450,114
|
|
20231025,143700,446444500,21450,21450,21450,21450,42
|
|
20231025,143600,445543600,21450,21450,21450,21450,12
|
|
20231025,143500,445286200,21450,21450,21450,21450,78
|
|
20231025,143400,443613100,21500,21500,21500,21500,0
|
|
20231025,143300,443613100,21500,21500,21500,21500,1
|
|
20231025,143200,443591600,21450,21450,21450,21450,199
|
|
20231025,143100,439323050,21500,21500,21500,21500,0
|
|
20231025,143000,439323050,21500,21500,21500,21500,108
|
|
20231025,142900,437001050,21500,21500,21500,21500,508
|
|
20231025,142800,426079050,21550,21550,21550,21550,33
|
|
20231025,142700,425367900,21550,21550,21550,21550,36
|
|
20231025,142600,424592100,21550,21500,21550,21500,44
|
|
20231025,142500,423645350,21500,21500,21500,21500,47
|
|
20231025,142400,422634850,21500,21500,21500,21500,45
|
|
20231025,142300,421667350,21500,21500,21500,21500,0
|
|
20231025,142200,421667350,21500,21400,21500,21400,95
|
|
20231025,142100,419632550,21400,21500,21500,21400,3
|
|
20231025,142000,419568250,21400,21450,21450,21400,47
|
|
20231025,141900,418562300,21450,21450,21500,21450,295
|
|
20231025,141800,412233800,21500,21550,21550,21500,106
|
|
20231025,141700,409954500,21550,21600,21600,21550,34
|
|
20231025,141600,409220150,21650,21600,21650,21600,10
|
|
20231025,141500,409003900,21550,21650,21650,21550,102
|
|
20231025,141400,406802400,21650,21650,21650,21550,65
|
|
20231025,141300,405400450,21650,21550,21650,21550,133
|
|
20231025,141200,402529450,21500,21500,21550,21500,80
|
|
20231025,141100,400808900,21550,21550,21550,21550,19
|
|
20231025,141000,400399450,21600,21600,21600,21600,0
|
|
20231025,140900,400399450,21600,21600,21600,21600,6
|
|
20231025,140800,400269850,21650,21500,21650,21500,118
|
|
20231025,140700,397717750,21500,21450,21500,21450,69
|
|
20231025,140600,396236750,21500,21450,21500,21450,76
|
|
20231025,140500,394605950,21500,21600,21600,21500,810
|
|
20231025,140400,377190750,21550,21500,21550,21500,59
|
|
20231025,140300,375922200,21600,21550,21600,21550,8
|
|
20231025,140200,375749650,21550,21600,21600,21550,78
|
|
20231025,140100,374068650,21550,21600,21600,21500,57
|
|
20231025,140000,372841600,21600,21600,21600,21600,0
|
|
20231025,135900,372841600,21600,21600,21600,21600,94
|
|
20231025,135800,370811200,21650,21600,21650,21600,37
|
|
20231025,135700,370011900,21500,21600,21650,21500,118
|
|
20231025,135600,367467700,21600,21500,21600,21500,93
|
|
20231025,135500,365467800,21600,21500,21600,21500,114
|
|
20231025,135400,363016550,21500,21700,21700,21500,1539
|
|
20231025,135300,329842750,21700,21700,21700,21650,340
|
|
20231025,135200,322479400,21700,21700,21700,21700,0
|
|
20231025,135100,322479400,21700,21650,21700,21650,95
|
|
20231025,135000,320419850,21650,21650,21650,21650,22
|
|
20231025,134900,319943550,21650,21650,21650,21650,77
|
|
20231025,134800,318276500,21650,21650,21650,21650,43
|
|
20231025,134700,317345550,21700,21700,21700,21700,3
|
|
20231025,134600,317280450,21700,21700,21700,21700,50
|
|
20231025,134500,316195450,21800,21750,21800,21750,4
|
|
20231025,134400,316108350,21700,21700,21700,21700,83
|
|
20231025,134300,314307250,21700,21650,21700,21650,68
|
|
20231025,134200,312834850,21700,21700,21700,21700,14
|
|
20231025,134100,312531050,21700,21700,21750,21700,18
|
|
20231025,134000,312140400,21700,21650,21750,21650,93
|
|
20231025,133900,310125950,21750,21700,21750,21700,91
|
|
20231025,133800,308148150,21700,21700,21700,21700,13
|
|
20231025,133700,307866050,21750,21750,21750,21750,0
|
|
20231025,133600,307866050,21750,21750,21750,21750,1
|
|
20231025,133500,307844300,21800,21650,21800,21650,52
|
|
20231025,133400,306718350,21750,21750,21750,21750,81
|
|
20231025,133300,304956600,21750,21750,21750,21750,85
|
|
20231025,133200,303107850,21750,21750,21750,21650,54
|
|
20231025,133100,301934850,21650,21800,21800,21650,50
|
|
20231025,133000,300851900,21800,21750,21800,21650,256
|
|
20231025,132900,295288750,21650,21650,21650,21650,0
|
|
20231025,132800,295288750,21650,21650,21650,21650,45
|
|
20231025,132700,294314500,21650,21650,21650,21650,1
|
|
20231025,132600,294292850,21650,21700,21700,21650,98
|
|
20231025,132500,292169400,21650,21650,21650,21650,57
|
|
20231025,132400,290935350,21600,21600,21600,21600,0
|
|
20231025,132300,290935350,21600,21650,21650,21600,116
|
|
20231025,132200,288426900,21650,21650,21650,21650,43
|
|
20231025,132100,287495950,21650,21700,21700,21650,300
|
|
20231025,132000,281000300,21700,21700,21700,21700,430
|
|
20231025,131900,271669300,21700,21700,21700,21700,148
|
|
20231025,131800,268457700,21800,21800,21800,21800,916
|
|
20231025,131700,248488900,21750,21750,21750,21750,0
|
|
20231025,131600,248488900,21750,21750,21750,21750,10
|
|
20231025,131500,248271400,21700,21700,21700,21700,0
|
|
20231025,131400,248271400,21700,21700,21700,21700,0
|
|
20231025,131300,248271400,21700,21700,21700,21700,0
|
|
20231025,131200,248271400,21700,21700,21700,21700,0
|
|
20231025,131100,248271400,21700,21700,21700,21700,0
|
|
20231025,131000,248271400,21700,21700,21700,21700,0
|
|
20231025,130900,248271400,21700,21700,21700,21700,0
|
|
20231025,130800,248271400,21700,21700,21700,21700,29
|
|
20231025,130700,247642100,21700,21800,21800,21700,206
|
|
20231025,130600,243168100,21800,21750,21800,21750,206
|
|
20231025,130500,238687300,21800,21800,21800,21800,9
|
|
20231025,130400,238491100,21800,21850,21850,21800,5
|
|
20231025,130300,238382000,21800,21800,21800,21800,0
|
|
20231025,130200,238382000,21800,21800,21800,21800,40
|
|
20231025,130100,237510000,21800,21800,21800,21800,0
|
|
20231025,130000,237510000,21800,21800,21800,21800,2
|
|
20231025,125900,237466400,21800,21800,21800,21800,46
|
|
20231025,125800,236463600,21800,21900,21900,21800,360
|
|
20231025,125700,228609900,21850,21900,21900,21850,27
|
|
20231025,125600,228018950,21900,21900,21900,21900,50
|
|
20231025,125500,226923950,21900,21900,21900,21900,0
|
|
20231025,125400,226923950,21900,21900,21900,21900,1
|
|
20231025,125300,226902050,21800,21800,21800,21800,0
|
|
20231025,125200,226902050,21800,21800,21800,21800,0
|
|
20231025,125100,226902050,21800,21800,21800,21800,0
|
|
20231025,125000,226902050,21800,21800,21800,21800,0
|
|
20231025,124900,226902050,21800,21800,21800,21800,0
|
|
20231025,124800,226902050,21800,21800,21800,21800,0
|
|
20231025,124700,226902050,21800,21800,21800,21800,0
|
|
20231025,124600,226902050,21800,21800,21800,21800,0
|
|
20231025,124500,226902050,21800,21800,21800,21800,0
|
|
20231025,124400,226902050,21800,21800,21800,21800,0
|
|
20231025,124300,226902050,21800,21800,21800,21800,0
|
|
20231025,124200,226902050,21800,21800,21800,21800,0
|
|
20231025,124100,226902050,21800,21800,21800,21800,0
|
|
20231025,124000,226902050,21800,21850,21850,21800,236
|
|
20231025,123900,221748650,21850,21800,21850,21800,5
|
|
20231025,123800,221639550,21850,21850,21850,21850,203
|
|
20231025,123700,217204000,21850,21900,21900,21850,2
|
|
20231025,123600,217160250,21900,21950,21950,21900,680
|
|
20231025,123500,202267200,21950,21950,21950,21950,0
|
|
20231025,123400,202267200,21950,21950,21950,21950,0
|
|
20231025,123300,202267200,21950,21950,21950,21950,0
|
|
20231025,123200,202267200,21950,21950,21950,21950,0
|
|
20231025,123100,202267200,21950,21950,21950,21950,0
|
|
20231025,123000,202267200,21950,21950,21950,21950,0
|
|
20231025,122900,202267200,21950,21950,21950,21950,0
|
|
20231025,122800,202267200,21950,21950,21950,21950,0
|
|
20231025,122700,202267200,21950,21950,21950,21950,0
|
|
20231025,122600,202267200,21950,21950,21950,21950,0
|
|
20231025,122500,202267200,21950,21950,21950,21950,0
|
|
20231025,122400,202267200,21950,21950,21950,21950,0
|
|
20231025,122300,202267200,21950,21950,21950,21950,1
|
|
20231025,122200,202245250,21900,21900,21900,21900,0
|
|
20231025,122100,202245250,21900,21900,21900,21900,0
|
|
20231025,122000,202245250,21900,21950,21950,21900,19
|
|
20231025,121900,201828900,21900,21900,21900,21900,0
|
|
20231025,121800,201828900,21900,21900,21900,21900,0
|
|
20231025,121700,201828900,21900,22000,22000,21900,8
|
|
20231025,121600,201653200,22000,22000,22000,22000,3
|
|
20231025,121500,201587200,21950,21950,21950,21950,57
|
|
20231025,121400,200336050,21950,21950,21950,21950,0
|
|
20231025,121300,200336050,21950,21950,21950,21950,1
|
|
20231025,121200,200314100,21900,21900,21900,21900,0
|
|
20231025,121100,200314100,21900,21900,21900,21900,0
|
|
20231025,121000,200314100,21900,21900,21900,21900,0
|
|
20231025,120900,200314100,21900,21900,21900,21900,0
|
|
20231025,120800,200314100,21900,21950,21950,21900,251
|
|
20231025,120700,194808100,21950,21950,21950,21950,3
|
|
20231025,120600,194742250,22000,22000,22000,22000,14
|
|
20231025,120500,194434250,22000,22000,22000,22000,2
|
|
20231025,120400,194390250,22000,22000,22000,22000,0
|
|
20231025,120300,194390250,22000,22000,22000,22000,0
|
|
20231025,120200,194390250,22000,22000,22000,22000,0
|
|
20231025,120100,194390250,22000,22000,22000,22000,23
|
|
20231025,120000,193884250,22000,22000,22000,22000,0
|
|
20231025,115900,193884250,22000,22000,22000,22000,0
|
|
20231025,115800,193884250,22000,22000,22000,22000,10
|
|
20231025,115700,193664250,22000,22000,22000,22000,21
|
|
20231025,115600,193202250,22000,22000,22000,22000,0
|
|
20231025,115500,193202250,22000,22000,22000,22000,90
|
|
20231025,115400,191222250,22050,22050,22050,22050,0
|
|
20231025,115300,191222250,22050,22050,22050,22050,0
|
|
20231025,115200,191222250,22050,22050,22050,22050,0
|
|
20231025,115100,191222250,22050,22050,22050,22050,6
|
|
20231025,115000,191089950,22050,22050,22050,22050,14
|
|
20231025,114900,190781250,22000,22000,22000,22000,0
|
|
20231025,114800,190781250,22000,22050,22050,22000,172
|
|
20231025,114700,186996250,22100,22100,22100,22100,0
|
|
20231025,114600,186996250,22100,22100,22100,22100,47
|
|
20231025,114500,185957550,22100,22100,22100,22100,0
|
|
20231025,114400,185957550,22100,22100,22100,22100,0
|
|
20231025,114300,185957550,22100,22100,22100,22100,0
|
|
20231025,114200,185957550,22100,22100,22100,22100,3
|
|
20231025,114100,185891250,22050,22050,22050,22050,0
|
|
20231025,114000,185891250,22050,22100,22100,22050,36
|
|
20231025,113900,185096900,22100,22150,22150,22100,23
|
|
20231025,113800,184588550,22150,22150,22150,22150,0
|
|
20231025,113700,184588550,22150,22150,22150,22150,0
|
|
20231025,113600,184588550,22150,22150,22150,22150,0
|
|
20231025,113500,184588550,22150,22150,22150,22150,0
|
|
20231025,113400,184588550,22150,22150,22150,22150,0
|
|
20231025,113300,184588550,22150,22150,22150,22150,0
|
|
20231025,113200,184588550,22150,22150,22150,22150,0
|
|
20231025,113100,184588550,22150,22150,22150,22150,0
|
|
20231025,113000,184588550,22150,22100,22150,22100,2
|
|
20231025,112900,184544300,22100,22100,22100,22100,0
|
|
20231025,112800,184544300,22100,22100,22100,22100,1
|
|
20231025,112700,184522200,22050,22050,22050,22050,1
|
|
20231025,112600,184500150,22150,22050,22150,22050,3
|
|
20231025,112500,184433800,22150,22050,22150,22050,27
|
|
20231025,112400,183838250,22150,22150,22150,22150,0
|
|
20231025,112300,183838250,22150,22150,22200,22050,109
|
|
20231025,112200,181430600,22150,22150,22150,22150,10
|
|
20231025,112100,181209100,22150,22150,22150,22150,12
|
|
20231025,112000,180943300,22100,22100,22100,22100,30
|
|
20231025,111900,180280300,22150,22150,22150,22150,1
|
|
20231025,111800,180258150,22100,22100,22100,22100,0
|
|
20231025,111700,180258150,22100,22100,22100,22100,0
|
|
20231025,111600,180258150,22100,22100,22100,22100,0
|
|
20231025,111500,180258150,22100,22100,22100,22100,0
|
|
20231025,111400,180258150,22100,22100,22100,22100,0
|
|
20231025,111300,180258150,22100,22100,22100,22100,41
|
|
20231025,111200,179352050,22050,22050,22050,22050,192
|
|
20231025,111100,175118450,22050,22050,22050,22050,68
|
|
20231025,111000,173619050,22100,22100,22100,22100,0
|
|
20231025,110900,173619050,22100,22100,22100,22100,50
|
|
20231025,110800,172514050,22100,22100,22100,22100,39
|
|
20231025,110700,171652150,22150,22150,22150,22150,0
|
|
20231025,110600,171652150,22150,22150,22150,22150,0
|
|
20231025,110500,171652150,22150,22150,22200,22150,42
|
|
20231025,110400,170720950,22100,22100,22100,22100,3
|
|
20231025,110300,170654650,22100,22100,22100,22100,0
|
|
20231025,110200,170654650,22100,22100,22100,22100,0
|
|
20231025,110100,170654650,22100,22100,22100,22100,0
|
|
20231025,110000,170654650,22100,22100,22100,22100,0
|
|
20231025,105900,170654650,22100,22100,22100,22100,0
|
|
20231025,105800,170654650,22100,22100,22100,22100,32
|
|
20231025,105700,169947450,22100,22100,22100,22100,0
|
|
20231025,105600,169947450,22100,22100,22100,22100,0
|
|
20231025,105500,169947450,22100,22100,22100,22100,0
|
|
20231025,105400,169947450,22100,22100,22100,22100,40
|
|
20231025,105300,169063450,22100,22100,22100,22100,0
|
|
20231025,105200,169063450,22100,22100,22100,22100,0
|
|
20231025,105100,169063450,22100,22100,22100,22100,3
|
|
20231025,105000,168997150,22050,22000,22050,22000,526
|
|
20231025,104900,157424500,22000,22000,22000,22000,0
|
|
20231025,104800,157424500,22000,22000,22000,22000,0
|
|
20231025,104700,157424500,22000,22000,22000,22000,209
|
|
20231025,104600,152826500,22050,22050,22050,22050,115
|
|
20231025,104500,150290750,22100,22150,22150,22100,207
|
|
20231025,104400,145714100,22150,22150,22150,22150,0
|
|
20231025,104300,145714100,22150,22150,22150,22150,0
|
|
20231025,104200,145714100,22150,22150,22150,22150,0
|
|
20231025,104100,145714100,22150,22150,22150,22150,0
|
|
20231025,104000,145714100,22150,22150,22150,22150,3
|
|
20231025,103900,145647650,22150,22150,22150,22150,0
|
|
20231025,103800,145647650,22150,22150,22150,22150,8
|
|
20231025,103700,145470450,22150,22150,22150,22150,1
|
|
20231025,103600,145448300,22150,22150,22150,22150,0
|
|
20231025,103500,145448300,22150,22150,22150,22150,20
|
|
20231025,103400,145005300,22150,22200,22200,22150,50
|
|
20231025,103300,143897750,22200,22200,22200,22200,0
|
|
20231025,103200,143897750,22200,22200,22200,22200,1
|
|
20231025,103100,143875550,22200,22200,22200,22200,0
|
|
20231025,103000,143875550,22200,22200,22200,22200,0
|
|
20231025,102900,143875550,22200,22250,22250,22200,100
|
|
20231025,102800,141654250,22350,22350,22350,22350,0
|
|
20231025,102700,141654250,22350,22350,22350,22350,22
|
|
20231025,102600,141162550,22300,22300,22300,22300,0
|
|
20231025,102500,141162550,22300,22300,22300,22300,0
|
|
20231025,102400,141162550,22300,22300,22300,22300,35
|
|
20231025,102300,140382050,22300,22300,22300,22300,0
|
|
20231025,102200,140382050,22300,22300,22300,22300,37
|
|
20231025,102100,139556950,22300,22300,22300,22250,70
|
|
20231025,102000,137996400,22250,22250,22250,22250,0
|
|
20231025,101900,137996400,22250,22250,22250,22250,0
|
|
20231025,101800,137996400,22250,22250,22250,22250,0
|
|
20231025,101700,137996400,22250,22250,22250,22250,0
|
|
20231025,101600,137996400,22250,22250,22250,22250,0
|
|
20231025,101500,137996400,22250,22250,22250,22250,109
|
|
20231025,101400,135571150,22250,22250,22250,22250,88
|
|
20231025,101300,133613150,22100,22100,22100,22100,0
|
|
20231025,101200,133613150,22100,22100,22100,22100,0
|
|
20231025,101100,133613150,22100,22100,22100,22100,0
|
|
20231025,101000,133613150,22100,22100,22100,22100,0
|
|
20231025,100900,133613150,22100,22200,22200,22100,881
|
|
20231025,100800,114109450,22250,22250,22250,22250,0
|
|
20231025,100700,114109450,22250,22250,22250,22250,0
|
|
20231025,100600,114109450,22250,22250,22250,22250,4
|
|
20231025,100500,114020450,22250,22300,22300,22250,10
|
|
20231025,100400,113797700,22300,22300,22300,22300,0
|
|
20231025,100300,113797700,22300,22250,22300,22250,52
|
|
20231025,100200,112639150,22300,22300,22300,22300,0
|
|
20231025,100100,112639150,22300,22200,22300,22200,21
|
|
20231025,100000,112172850,22200,22200,22200,22200,10
|
|
20231025,095900,111950850,22300,22300,22300,22300,0
|
|
20231025,095800,111950850,22300,22300,22300,22300,0
|
|
20231025,095700,111950850,22300,22250,22300,22250,229
|
|
20231025,095600,106845900,22250,22250,22250,22250,0
|
|
20231025,095500,106845900,22250,22250,22250,22250,0
|
|
20231025,095400,106845900,22250,22250,22250,22250,1
|
|
20231025,095300,106823650,22250,22250,22250,22250,9
|
|
20231025,095200,106623400,22250,22250,22250,22250,0
|
|
20231025,095100,106623400,22250,22250,22250,22250,19
|
|
20231025,095000,106200650,22250,22400,22400,22250,194
|
|
20231025,094900,101883850,22300,22300,22300,22300,140
|
|
20231025,094800,98761850,22450,22400,22450,22400,223
|
|
20231025,094700,93755950,22400,22400,22400,22400,0
|
|
20231025,094600,93755950,22400,22350,22400,22350,41
|
|
20231025,094500,92839500,22350,22350,22350,22350,0
|
|
20231025,094400,92839500,22350,22350,22350,22350,0
|
|
20231025,094300,92839500,22350,22350,22350,22350,0
|
|
20231025,094200,92839500,22350,22350,22350,22350,1
|
|
20231025,094100,92817150,22450,22450,22450,22350,19
|
|
20231025,094000,92392150,22400,22450,22450,22400,52
|
|
20231025,093900,91227250,22350,22450,22500,22350,365
|
|
20231025,093800,83069100,22500,22450,22500,22450,4
|
|
20231025,093700,82979150,22500,22500,22500,22500,110
|
|
20231025,093600,80504150,22500,22500,22500,22500,0
|
|
20231025,093500,80504150,22500,22500,22700,22350,398
|
|
20231025,093400,71566150,22500,22250,22500,22250,180
|
|
20231025,093300,67537850,22250,22250,22250,22250,25
|
|
20231025,093200,66981600,22250,22250,22250,22250,0
|
|
20231025,093100,66981600,22250,22250,22250,22250,300
|
|
20231025,093000,60306600,22250,22250,22250,22250,35
|
|
20231025,092900,59527850,22300,22350,22350,22300,72
|
|
20231025,092800,57918750,22350,22400,22400,22350,75
|
|
20231025,092700,56242400,22350,22350,22350,22350,0
|
|
20231025,092600,56242400,22350,22350,22350,22350,39
|
|
20231025,092500,55370750,22350,22350,22350,22350,70
|
|
20231025,092400,53806250,22350,22350,22350,22350,0
|
|
20231025,092300,53806250,22350,22250,22350,22250,112
|
|
20231025,092200,51310100,22250,22250,22250,22250,4
|
|
20231025,092100,51221100,22250,22250,22250,22250,16
|
|
20231025,092000,50865100,22200,22250,22250,22200,355
|
|
20231025,091900,42979100,22300,22300,22300,22300,50
|
|
20231025,091800,41864100,22200,22200,22200,22200,0
|
|
20231025,091700,41864100,22200,22300,22300,22200,77
|
|
20231025,091600,40148250,22300,22250,22300,22250,70
|
|
20231025,091500,38588950,22200,22200,22200,22200,28
|
|
20231025,091400,37967350,22150,22150,22150,22100,210
|
|
20231025,091300,33319250,22150,22200,22200,22150,19
|
|
20231025,091200,32898100,22250,22350,22350,22250,197
|
|
20231025,091100,28509950,22350,22450,22450,22350,134
|
|
20231025,091000,25506600,22450,22450,22450,22450,31
|
|
20231025,090900,24810650,22450,22450,22450,22450,3
|
|
20231025,090800,24743300,22400,22400,22400,22400,46
|
|
20231025,090700,23712900,22300,22300,22300,22300,29
|
|
20231025,090600,23066200,22350,22400,22400,22350,24
|
|
20231025,090500,22529600,22400,22350,22400,22350,118
|
|
20231025,090400,19892250,22400,22400,22400,22400,20
|
|
20231025,090300,19444250,22450,22650,22650,22450,62
|
|
20231025,090200,18048850,22700,22700,22700,22700,110
|
|
20231025,090100,15551850,22700,22700,22700,22700,0
|
|
20231025,090000,15551850,22700,22950,22950,22600,681
|