609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,190500,2227525650,23400,23400,23400,23400,0
|
|
20231019,190400,2227525650,23400,23400,23400,23400,0
|
|
20231019,190300,2227525650,23400,23400,23400,23400,0
|
|
20231019,190200,2227525650,23400,23400,23400,23400,0
|
|
20231019,190100,2227525650,23400,23400,23400,23400,0
|
|
20231019,190000,2227525650,23400,23400,23400,23400,0
|
|
20231019,185900,2227525650,23400,23400,23400,23400,0
|
|
20231019,185800,2227525650,23400,23400,23400,23400,0
|
|
20231019,185700,2227525650,23400,23400,23400,23400,0
|
|
20231019,185600,2227525650,23400,23400,23400,23400,0
|
|
20231019,185500,2227525650,23400,23400,23400,23400,0
|
|
20231019,185400,2227525650,23400,23400,23400,23400,0
|
|
20231019,185300,2227525650,23400,23400,23400,23400,0
|
|
20231019,185200,2227525650,23400,23400,23400,23400,0
|
|
20231019,185100,2227525650,23400,23400,23400,23400,0
|
|
20231019,185000,2227525650,23400,23400,23400,23400,0
|
|
20231019,184900,2227525650,23400,23400,23400,23400,0
|
|
20231019,184800,2227525650,23400,23400,23400,23400,0
|
|
20231019,184700,2227525650,23400,23400,23400,23400,0
|
|
20231019,184600,2227525650,23400,23400,23400,23400,0
|
|
20231019,184500,2227525650,23400,23400,23400,23400,0
|
|
20231019,184400,2227525650,23400,23400,23400,23400,0
|
|
20231019,184300,2227525650,23400,23400,23400,23400,0
|
|
20231019,184200,2227525650,23400,23400,23400,23400,0
|
|
20231019,184100,2227525650,23400,23400,23400,23400,0
|
|
20231019,184000,2227525650,23400,23400,23400,23400,0
|
|
20231019,183900,2227525650,23400,23400,23400,23400,0
|
|
20231019,183800,2227525650,23400,23400,23400,23400,0
|
|
20231019,183700,2227525650,23400,23400,23400,23400,0
|
|
20231019,183600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,183500,2227525650,23400,23400,23400,23400,0
|
|
20231019,183400,2227525650,23400,23400,23400,23400,0
|
|
20231019,183300,2227525650,23400,23400,23400,23400,0
|
|
20231019,183200,2227525650,23400,23400,23400,23400,0
|
|
20231019,183100,2227525650,23400,23400,23400,23400,0
|
|
20231019,183000,2227525650,23400,23400,23400,23400,0
|
|
20231019,182900,2227525650,23400,23400,23400,23400,0
|
|
20231019,182800,2227525650,23400,23400,23400,23400,0
|
|
20231019,182700,2227525650,23400,23400,23400,23400,0
|
|
20231019,182600,2227525650,23400,23400,23400,23400,0
|
|
20231019,182500,2227525650,23400,23400,23400,23400,0
|
|
20231019,182400,2227525650,23400,23400,23400,23400,0
|
|
20231019,182300,2227525650,23400,23400,23400,23400,0
|
|
20231019,182200,2227525650,23400,23400,23400,23400,0
|
|
20231019,182100,2227525650,23400,23400,23400,23400,0
|
|
20231019,182000,2227525650,23400,23400,23400,23400,0
|
|
20231019,181900,2227525650,23400,23400,23400,23400,0
|
|
20231019,181800,2227525650,23400,23400,23400,23400,0
|
|
20231019,181700,2227525650,23400,23400,23400,23400,0
|
|
20231019,181600,2227525650,23400,23400,23400,23400,0
|
|
20231019,181500,2227525650,23400,23400,23400,23400,0
|
|
20231019,181400,2227525650,23400,23400,23400,23400,0
|
|
20231019,181300,2227525650,23400,23400,23400,23400,0
|
|
20231019,181200,2227525650,23400,23400,23400,23400,0
|
|
20231019,181100,2227525650,23400,23400,23400,23400,0
|
|
20231019,181000,2227525650,23400,23400,23400,23400,0
|
|
20231019,180900,2227525650,23400,23400,23400,23400,0
|
|
20231019,180800,2227525650,23400,23400,23400,23400,0
|
|
20231019,180700,2227525650,23400,23400,23400,23400,0
|
|
20231019,180600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,180500,2227525650,23400,23400,23400,23400,0
|
|
20231019,180400,2227525650,23400,23400,23400,23400,0
|
|
20231019,180300,2227525650,23400,23400,23400,23400,0
|
|
20231019,180200,2227525650,23400,23400,23400,23400,0
|
|
20231019,180100,2227525650,23400,23400,23400,23400,0
|
|
20231019,180000,2227525650,23400,23400,23400,23400,0
|
|
20231019,175900,2227525650,23400,23400,23400,23400,0
|
|
20231019,175800,2227525650,23400,23400,23400,23400,0
|
|
20231019,175700,2227525650,23400,23400,23400,23400,0
|
|
20231019,175600,2227525650,23400,23400,23400,23400,0
|
|
20231019,175500,2227525650,23400,23400,23400,23400,0
|
|
20231019,175400,2227525650,23400,23400,23400,23400,0
|
|
20231019,175300,2227525650,23400,23400,23400,23400,0
|
|
20231019,175200,2227525650,23400,23400,23400,23400,0
|
|
20231019,175100,2227525650,23400,23400,23400,23400,0
|
|
20231019,175000,2227525650,23400,23400,23400,23400,0
|
|
20231019,174900,2227525650,23400,23400,23400,23400,0
|
|
20231019,174800,2227525650,23400,23400,23400,23400,0
|
|
20231019,174700,2227525650,23400,23400,23400,23400,0
|
|
20231019,174600,2227525650,23400,23400,23400,23400,0
|
|
20231019,174500,2227525650,23400,23400,23400,23400,0
|
|
20231019,174400,2227525650,23400,23400,23400,23400,0
|
|
20231019,174300,2227525650,23400,23400,23400,23400,0
|
|
20231019,174200,2227525650,23400,23400,23400,23400,0
|
|
20231019,174100,2227525650,23400,23400,23400,23400,0
|
|
20231019,174000,2227525650,23400,23400,23400,23400,0
|
|
20231019,173900,2227525650,23400,23400,23400,23400,0
|
|
20231019,173800,2227525650,23400,23400,23400,23400,0
|
|
20231019,173700,2227525650,23400,23400,23400,23400,0
|
|
20231019,173600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,173500,2227525650,23400,23400,23400,23400,0
|
|
20231019,173400,2227525650,23400,23400,23400,23400,0
|
|
20231019,173300,2227525650,23400,23400,23400,23400,0
|
|
20231019,173200,2227525650,23400,23400,23400,23400,0
|
|
20231019,173100,2227525650,23400,23400,23400,23400,0
|
|
20231019,173000,2227525650,23400,23400,23400,23400,0
|
|
20231019,172900,2227525650,23400,23400,23400,23400,0
|
|
20231019,172800,2227525650,23400,23400,23400,23400,0
|
|
20231019,172700,2227525650,23400,23400,23400,23400,0
|
|
20231019,172600,2227525650,23400,23400,23400,23400,0
|
|
20231019,172500,2227525650,23400,23400,23400,23400,0
|
|
20231019,172400,2227525650,23400,23400,23400,23400,0
|
|
20231019,172300,2227525650,23400,23400,23400,23400,0
|
|
20231019,172200,2227525650,23400,23400,23400,23400,0
|
|
20231019,172100,2227525650,23400,23400,23400,23400,0
|
|
20231019,172000,2227525650,23400,23400,23400,23400,0
|
|
20231019,171900,2227525650,23400,23400,23400,23400,0
|
|
20231019,171800,2227525650,23400,23400,23400,23400,0
|
|
20231019,171700,2227525650,23400,23400,23400,23400,0
|
|
20231019,171600,2227525650,23400,23400,23400,23400,0
|
|
20231019,171500,2227525650,23400,23400,23400,23400,0
|
|
20231019,171400,2227525650,23400,23400,23400,23400,0
|
|
20231019,171300,2227525650,23400,23400,23400,23400,0
|
|
20231019,171200,2227525650,23400,23400,23400,23400,0
|
|
20231019,171100,2227525650,23400,23400,23400,23400,0
|
|
20231019,171000,2227525650,23400,23400,23400,23400,0
|
|
20231019,170900,2227525650,23400,23400,23400,23400,0
|
|
20231019,170800,2227525650,23400,23400,23400,23400,0
|
|
20231019,170700,2227525650,23400,23400,23400,23400,0
|
|
20231019,170600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,170500,2227525650,23400,23400,23400,23400,0
|
|
20231019,170400,2227525650,23400,23400,23400,23400,0
|
|
20231019,170300,2227525650,23400,23400,23400,23400,0
|
|
20231019,170200,2227525650,23400,23400,23400,23400,0
|
|
20231019,170100,2227525650,23400,23400,23400,23400,0
|
|
20231019,170000,2227525650,23400,23400,23400,23400,0
|
|
20231019,165900,2227525650,23400,23400,23400,23400,0
|
|
20231019,165800,2227525650,23400,23400,23400,23400,0
|
|
20231019,165700,2227525650,23400,23400,23400,23400,0
|
|
20231019,165600,2227525650,23400,23400,23400,23400,0
|
|
20231019,165500,2227525650,23400,23400,23400,23400,0
|
|
20231019,165400,2227525650,23400,23400,23400,23400,0
|
|
20231019,165300,2227525650,23400,23400,23400,23400,0
|
|
20231019,165200,2227525650,23400,23400,23400,23400,0
|
|
20231019,165100,2227525650,23400,23400,23400,23400,0
|
|
20231019,165000,2227525650,23400,23400,23400,23400,0
|
|
20231019,164900,2227525650,23400,23400,23400,23400,0
|
|
20231019,164800,2227525650,23400,23400,23400,23400,0
|
|
20231019,164700,2227525650,23400,23400,23400,23400,0
|
|
20231019,164600,2227525650,23400,23400,23400,23400,0
|
|
20231019,164500,2227525650,23400,23400,23400,23400,0
|
|
20231019,164400,2227525650,23400,23400,23400,23400,0
|
|
20231019,164300,2227525650,23400,23400,23400,23400,0
|
|
20231019,164200,2227525650,23400,23400,23400,23400,0
|
|
20231019,164100,2227525650,23400,23400,23400,23400,0
|
|
20231019,164000,2227525650,23400,23400,23400,23400,0
|
|
20231019,163900,2227525650,23400,23400,23400,23400,0
|
|
20231019,163800,2227525650,23400,23400,23400,23400,0
|
|
20231019,163700,2227525650,23400,23400,23400,23400,0
|
|
20231019,163600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,163500,2227525650,23400,23400,23400,23400,0
|
|
20231019,163400,2227525650,23400,23400,23400,23400,0
|
|
20231019,163300,2227525650,23400,23400,23400,23400,0
|
|
20231019,163200,2227525650,23400,23400,23400,23400,0
|
|
20231019,163100,2227525650,23400,23400,23400,23400,0
|
|
20231019,163000,2227525650,23400,23400,23400,23400,0
|
|
20231019,162900,2227525650,23400,23400,23400,23400,0
|
|
20231019,162800,2227525650,23400,23400,23400,23400,0
|
|
20231019,162700,2227525650,23400,23400,23400,23400,0
|
|
20231019,162600,2227525650,23400,23400,23400,23400,0
|
|
20231019,162500,2227525650,23400,23400,23400,23400,0
|
|
20231019,162400,2227525650,23400,23400,23400,23400,0
|
|
20231019,162300,2227525650,23400,23400,23400,23400,0
|
|
20231019,162200,2227525650,23400,23400,23400,23400,0
|
|
20231019,162100,2227525650,23400,23400,23400,23400,0
|
|
20231019,162000,2227525650,23400,23400,23400,23400,0
|
|
20231019,161900,2227525650,23400,23400,23400,23400,0
|
|
20231019,161800,2227525650,23400,23400,23400,23400,0
|
|
20231019,161700,2227525650,23400,23400,23400,23400,0
|
|
20231019,161600,2227525650,23400,23400,23400,23400,0
|
|
20231019,161500,2227525650,23400,23400,23400,23400,0
|
|
20231019,161400,2227525650,23400,23400,23400,23400,0
|
|
20231019,161300,2227525650,23400,23400,23400,23400,0
|
|
20231019,161200,2227525650,23400,23400,23400,23400,0
|
|
20231019,161100,2227525650,23400,23400,23400,23400,0
|
|
20231019,161000,2227525650,23400,23400,23400,23400,0
|
|
20231019,160900,2227525650,23400,23400,23400,23400,0
|
|
20231019,160800,2227525650,23400,23400,23400,23400,0
|
|
20231019,160700,2227525650,23400,23400,23400,23400,0
|
|
20231019,160600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,160500,2227525650,23400,23400,23400,23400,0
|
|
20231019,160400,2227525650,23400,23400,23400,23400,0
|
|
20231019,160300,2227525650,23400,23400,23400,23400,0
|
|
20231019,160200,2227525650,23400,23400,23400,23400,0
|
|
20231019,160100,2227525650,23400,23400,23400,23400,0
|
|
20231019,160000,2227525650,23400,23400,23400,23400,0
|
|
20231019,155900,2227525650,23400,23400,23400,23400,0
|
|
20231019,155800,2227525650,23400,23400,23400,23400,0
|
|
20231019,155700,2227525650,23400,23400,23400,23400,0
|
|
20231019,155600,2227525650,23400,23400,23400,23400,0
|
|
20231019,155500,2227525650,23400,23400,23400,23400,0
|
|
20231019,155400,2227525650,23400,23400,23400,23400,0
|
|
20231019,155300,2227525650,23400,23400,23400,23400,0
|
|
20231019,155200,2227525650,23400,23400,23400,23400,0
|
|
20231019,155100,2227525650,23400,23400,23400,23400,0
|
|
20231019,155000,2227525650,23400,23400,23400,23400,0
|
|
20231019,154900,2227525650,23400,23400,23400,23400,0
|
|
20231019,154800,2227525650,23400,23400,23400,23400,0
|
|
20231019,154700,2227525650,23400,23400,23400,23400,0
|
|
20231019,154600,2227525650,23400,23400,23400,23400,0
|
|
20231019,154500,2227525650,23400,23400,23400,23400,0
|
|
20231019,154400,2227525650,23400,23400,23400,23400,0
|
|
20231019,154300,2227525650,23400,23400,23400,23400,0
|
|
20231019,154200,2227525650,23400,23400,23400,23400,0
|
|
20231019,154100,2227525650,23400,23400,23400,23400,0
|
|
20231019,154000,2227525650,23400,23400,23400,23400,0
|
|
20231019,153900,2227525650,23400,23400,23400,23400,0
|
|
20231019,153800,2227525650,23400,23400,23400,23400,0
|
|
20231019,153700,2227525650,23400,23400,23400,23400,0
|
|
20231019,153600,2227525650,23400,23400,23400,23400,1507
|
|
20231019,153500,2227525650,23400,23400,23400,23400,0
|
|
20231019,153400,2227525650,23400,23400,23400,23400,0
|
|
20231019,153300,2227525650,23400,23400,23400,23400,0
|
|
20231019,153200,2227525650,23400,23400,23400,23400,0
|
|
20231019,153100,2227525650,23400,23400,23400,23400,0
|
|
20231019,153000,2227525650,23400,23400,23400,23400,1507
|
|
20231019,152900,2192261850,23450,23450,23450,23450,0
|
|
20231019,152800,2192261850,23450,23450,23450,23450,0
|
|
20231019,152700,2192261850,23450,23450,23450,23450,0
|
|
20231019,152600,2192261850,23450,23450,23450,23450,0
|
|
20231019,152500,2192261850,23450,23450,23450,23450,0
|
|
20231019,152400,2192261850,23450,23450,23450,23450,0
|
|
20231019,152300,2192261850,23450,23450,23450,23450,0
|
|
20231019,152200,2192261850,23450,23450,23450,23450,0
|
|
20231019,152100,2192261850,23450,23450,23450,23450,0
|
|
20231019,152000,2192261850,23450,23450,23450,23450,0
|
|
20231019,151900,2192261850,23450,23550,23550,23450,557
|
|
20231019,151800,2179171500,23550,23550,23550,23550,39
|
|
20231019,151700,2178253050,23550,23550,23550,23550,2
|
|
20231019,151600,2178205950,23550,23500,23550,23500,71
|
|
20231019,151500,2176534400,23500,23500,23550,23500,42
|
|
20231019,151400,2175547150,23550,23550,23550,23550,48
|
|
20231019,151300,2174416750,23550,23550,23550,23550,49
|
|
20231019,151200,2173262800,23450,23550,23550,23450,187
|
|
20231019,151100,2168875050,23500,23500,23500,23500,23
|
|
20231019,151000,2168334550,23450,23500,23500,23450,44
|
|
20231019,150900,2167302650,23500,23500,23500,23450,125
|
|
20231019,150800,2164366400,23550,23500,23550,23500,62
|
|
20231019,150700,2162906800,23500,23550,23550,23500,30
|
|
20231019,150600,2162201550,23500,23500,23500,23500,10
|
|
20231019,150500,2161966550,23450,23450,23450,23450,26
|
|
20231019,150400,2161356850,23550,23450,23550,23450,85
|
|
20231019,150300,2159358800,23550,23550,23550,23500,74
|
|
20231019,150200,2157616600,23500,23500,23500,23500,125
|
|
20231019,150100,2154679100,23550,23550,23550,23550,48
|
|
20231019,150000,2153548700,23550,23550,23550,23500,93
|
|
20231019,145900,2151360300,23500,23550,23550,23500,127
|
|
20231019,145800,2148370800,23550,23500,23550,23500,162
|
|
20231019,145700,2144562150,23450,23450,23450,23450,109
|
|
20231019,145600,2142006100,23400,23450,23450,23400,387
|
|
20231019,145500,2132945200,23450,23500,23500,23450,58
|
|
20231019,145400,2131582700,23500,23500,23500,23500,350
|
|
20231019,145300,2123357700,23500,23500,23500,23500,298
|
|
20231019,145200,2116354700,23400,23400,23400,23400,127
|
|
20231019,145100,2113382900,23500,23450,23500,23400,183
|
|
20231019,145000,2109094400,23450,23450,23450,23450,164
|
|
20231019,144900,2105248600,23450,23450,23450,23450,14
|
|
20231019,144800,2104920300,23500,23450,23500,23450,75
|
|
20231019,144700,2103159150,23550,23550,23550,23550,0
|
|
20231019,144600,2103159150,23550,23550,23550,23550,47
|
|
20231019,144500,2102052300,23550,23500,23550,23500,49
|
|
20231019,144400,2100900750,23450,23500,23500,23450,184
|
|
20231019,144300,2096580600,23450,23450,23450,23450,123
|
|
20231019,144200,2093696250,23450,23450,23450,23400,141
|
|
20231019,144100,2090394200,23450,23400,23450,23400,67
|
|
20231019,144000,2088826350,23400,23400,23400,23350,117
|
|
20231019,143900,2086091400,23350,23400,23400,23350,600
|
|
20231019,143800,2072058650,23450,23400,23450,23400,176
|
|
20231019,143700,2067937850,23450,23450,23450,23400,121
|
|
20231019,143600,2065102900,23400,23400,23400,23400,53
|
|
20231019,143500,2063862700,23450,23450,23450,23450,48
|
|
20231019,143400,2062737100,23450,23500,23500,23450,17
|
|
20231019,143300,2062337700,23500,23450,23500,23450,75
|
|
20231019,143200,2060576400,23450,23450,23450,23450,134
|
|
20231019,143100,2057434100,23450,23450,23450,23450,0
|
|
20231019,143000,2057434100,23450,23450,23450,23450,49
|
|
20231019,142900,2056285050,23450,23450,23450,23400,145
|
|
20231019,142800,2052888600,23450,23450,23450,23400,114
|
|
20231019,142700,2050216150,23500,23450,23500,23450,101
|
|
20231019,142600,2047845200,23500,23500,23500,23500,0
|
|
20231019,142500,2047845200,23500,23450,23500,23450,420
|
|
20231019,142400,2037993800,23450,23500,23500,23450,159
|
|
20231019,142300,2034262850,23500,23500,23500,23500,0
|
|
20231019,142200,2034262850,23500,23500,23550,23500,270
|
|
20231019,142100,2027915450,23450,23500,23500,23450,32
|
|
20231019,142000,2027164800,23550,23500,23550,23500,398
|
|
20231019,141900,2017794400,23500,23500,23500,23500,58
|
|
20231019,141800,2016431400,23500,23500,23500,23500,201
|
|
20231019,141700,2011707900,23450,23450,23450,23400,77
|
|
20231019,141600,2009903600,23500,23500,23500,23500,20
|
|
20231019,141500,2009433600,23500,23500,23500,23500,48
|
|
20231019,141400,2008305600,23550,23550,23550,23550,48
|
|
20231019,141300,2007175200,23400,23550,23550,23400,127
|
|
20231019,141200,2004188400,23550,23500,23550,23500,236
|
|
20231019,141100,1998640000,23500,23500,23500,23500,67
|
|
20231019,141000,1997065500,23400,23400,23400,23400,0
|
|
20231019,140900,1997065500,23400,23500,23500,23400,175
|
|
20231019,140800,1992955700,23400,23400,23400,23400,0
|
|
20231019,140700,1992955700,23400,23350,23400,23350,816
|
|
20231019,140600,1973863850,23350,23400,23400,23350,266
|
|
20231019,140500,1967644450,23350,23350,23350,23350,60
|
|
20231019,140400,1966243450,23400,23400,23500,23400,1886
|
|
20231019,140300,1922106000,23400,23450,23450,23400,361
|
|
20231019,140200,1913658200,23450,23550,23550,23450,232
|
|
20231019,140100,1908213400,23400,23450,23550,23400,468
|
|
20231019,140000,1897235000,23450,23550,23550,23450,751
|
|
20231019,135900,1879613950,23550,23500,23550,23500,72
|
|
20231019,135800,1877921150,23550,23550,23550,23550,47
|
|
20231019,135700,1876814300,23500,23500,23500,23500,50
|
|
20231019,135600,1875639300,23550,23550,23550,23550,101
|
|
20231019,135500,1873260750,23500,23500,23500,23500,0
|
|
20231019,135400,1873260750,23500,23450,23500,23450,85
|
|
20231019,135300,1871267050,23500,23500,23500,23500,48
|
|
20231019,135200,1870139050,23450,23500,23500,23450,242
|
|
20231019,135100,1864463050,23500,23500,23500,23500,28
|
|
20231019,135000,1863805050,23500,23500,23500,23500,8
|
|
20231019,134900,1863617050,23550,23500,23550,23500,118
|
|
20231019,134800,1860841650,23500,23550,23550,23500,49
|
|
20231019,134700,1859687800,23550,23450,23550,23450,757
|
|
20231019,134600,1841896650,23500,23450,23500,23450,75
|
|
20231019,134500,1840135500,23500,23500,23500,23500,72
|
|
20231019,134400,1838443500,23450,23450,23450,23450,51
|
|
20231019,134300,1837247550,23450,23400,23450,23400,171
|
|
20231019,134200,1833242650,23400,23450,23450,23400,200
|
|
20231019,134100,1828562500,23500,23500,23500,23500,69
|
|
20231019,134000,1826941000,23500,23500,23500,23500,149
|
|
20231019,133900,1823439500,23500,23450,23500,23400,228
|
|
20231019,133800,1818099200,23550,23450,23550,23400,444
|
|
20231019,133700,1807697600,23500,23450,23500,23450,98
|
|
20231019,133600,1805397100,23450,23500,23500,23450,277
|
|
20231019,133500,1798898450,23500,23450,23500,23450,204
|
|
20231019,133400,1794111800,23550,23450,23550,23450,210
|
|
20231019,133300,1789186300,23500,23500,23500,23500,98
|
|
20231019,133200,1786883300,23500,23500,23500,23500,48
|
|
20231019,133100,1785755300,23450,23450,23450,23450,77
|
|
20231019,133000,1783949650,23500,23450,23500,23450,258
|
|
20231019,132900,1777896650,23450,23500,23500,23450,855
|
|
20231019,132800,1757846650,23500,23450,23500,23450,361
|
|
20231019,132700,1749378800,23450,23500,23500,23450,82
|
|
20231019,132600,1747453150,23450,23450,23450,23450,50
|
|
20231019,132500,1746280650,23500,23450,23500,23450,110
|
|
20231019,132400,1743698750,23450,23500,23500,23450,98
|
|
20231019,132300,1741398250,23450,23450,23450,23450,27
|
|
20231019,132200,1740765100,23500,23500,23500,23500,59
|
|
20231019,132100,1739378600,23500,23500,23500,23500,4
|
|
20231019,132000,1739284600,23550,23500,23550,23500,113
|
|
20231019,131900,1736626700,23450,23550,23550,23450,74
|
|
20231019,131800,1734886600,23500,23500,23500,23500,20
|
|
20231019,131700,1734416600,23500,23500,23500,23500,48
|
|
20231019,131600,1733288600,23550,23550,23550,23550,48
|
|
20231019,131500,1732158200,23450,23550,23550,23450,89
|
|
20231019,131400,1730064950,23550,23550,23550,23550,68
|
|
20231019,131300,1728463550,23600,23600,23600,23600,0
|
|
20231019,131200,1728463550,23600,23500,23600,23450,947
|
|
20231019,131100,1706246300,23500,23500,23500,23500,51
|
|
20231019,131000,1705047800,23500,23500,23500,23500,20
|
|
20231019,130900,1704577800,23500,23500,23500,23500,48
|
|
20231019,130800,1703449800,23450,23500,23500,23450,47
|
|
20231019,130700,1702346650,23500,23500,23500,23450,496
|
|
20231019,130600,1690713000,23550,23550,23550,23550,298
|
|
20231019,130500,1683695100,23450,23500,23500,23450,101
|
|
20231019,130400,1681325700,23500,23550,23550,23450,100
|
|
20231019,130300,1678976050,23550,23450,23550,23450,138
|
|
20231019,130200,1675732150,23450,23500,23500,23450,300
|
|
20231019,130100,1668693500,23550,23550,23550,23550,48
|
|
20231019,130000,1667563100,23500,23600,23600,23500,109
|
|
20231019,125900,1664997500,23550,23500,23550,23500,513
|
|
20231019,125800,1652937100,23550,23550,23550,23550,48
|
|
20231019,125700,1651806700,23500,23500,23500,23500,0
|
|
20231019,125600,1651806700,23500,23600,23600,23500,75
|
|
20231019,125500,1650039400,23600,23550,23600,23550,50
|
|
20231019,125400,1648861850,23550,23550,23550,23550,1
|
|
20231019,125300,1648838300,23600,23600,23600,23600,50
|
|
20231019,125200,1647658300,23500,23550,23550,23500,611
|
|
20231019,125100,1633270600,23550,23500,23550,23450,166
|
|
20231019,125000,1629374750,23500,23550,23550,23450,144
|
|
20231019,124900,1625993050,23550,23450,23550,23400,407
|
|
20231019,124800,1616451100,23400,23450,23450,23400,85
|
|
20231019,124700,1614459200,23450,23450,23450,23450,9
|
|
20231019,124600,1614248150,23450,23500,23500,23400,1275
|
|
20231019,124500,1584387300,23550,23450,23550,23450,57
|
|
20231019,124400,1583049050,23500,23450,23500,23450,543
|
|
20231019,124300,1570311050,23500,23450,23500,23450,88
|
|
20231019,124200,1568243550,23500,23500,23550,23500,150
|
|
20231019,124100,1564718500,23450,23500,23500,23450,272
|
|
20231019,124000,1558329000,23550,23500,23550,23500,563
|
|
20231019,123900,1545096100,23500,23500,23500,23500,50
|
|
20231019,123800,1543921100,23550,23550,23550,23550,75
|
|
20231019,123700,1542154850,23500,23500,23550,23500,105
|
|
20231019,123600,1539684950,23500,23500,23500,23500,161
|
|
20231019,123500,1535901450,23550,23550,23550,23550,1
|
|
20231019,123400,1535877900,23600,23550,23600,23550,144
|
|
20231019,123300,1532486400,23600,23500,23600,23500,67
|
|
20231019,123200,1530909800,23550,23550,23550,23550,2
|
|
20231019,123100,1530862700,23500,23550,23550,23500,113
|
|
20231019,123000,1528204100,23550,23550,23550,23550,1
|
|
20231019,122900,1528180550,23550,23500,23550,23500,81
|
|
20231019,122800,1526276850,23550,23500,23550,23500,219
|
|
20231019,122700,1521130000,23500,23500,23500,23500,347
|
|
20231019,122600,1512975500,23600,23550,23600,23550,145
|
|
20231019,122500,1509560200,23550,23550,23600,23550,153
|
|
20231019,122400,1505957000,23550,23550,23550,23550,50
|
|
20231019,122300,1504779500,23500,23500,23600,23500,112
|
|
20231019,122200,1502146400,23500,23500,23500,23500,39
|
|
20231019,122100,1501229900,23500,23500,23500,23500,50
|
|
20231019,122000,1500054900,23550,23550,23550,23550,39
|
|
20231019,121900,1499136450,23500,23450,23500,23450,183
|
|
20231019,121800,1494838450,23500,23500,23500,23450,1405
|
|
20231019,121700,1461865800,23500,23500,23500,23500,0
|
|
20231019,121600,1461865800,23500,23500,23500,23500,52
|
|
20231019,121500,1460643800,23500,23550,23600,23500,163
|
|
20231019,121400,1456809850,23550,23550,23550,23500,42
|
|
20231019,121300,1455822650,23550,23500,23550,23500,35
|
|
20231019,121200,1454998550,23500,23500,23600,23500,299
|
|
20231019,121100,1447967000,23550,23600,23600,23550,55
|
|
20231019,121000,1446669200,23600,23550,23600,23550,219
|
|
20231019,120900,1441502100,23600,23550,23600,23550,33
|
|
20231019,120800,1440724850,23500,23500,23500,23500,85
|
|
20231019,120700,1438727350,23500,23500,23500,23500,80
|
|
20231019,120600,1436847350,23500,23550,23550,23500,1053
|
|
20231019,120500,1412100550,23550,23550,23550,23550,260
|
|
20231019,120400,1405977550,23600,23600,23600,23600,3
|
|
20231019,120300,1405906750,23550,23550,23600,23550,111
|
|
20231019,120200,1403292650,23550,23550,23550,23550,77
|
|
20231019,120100,1401479300,23600,23550,23600,23500,304
|
|
20231019,120000,1394326950,23550,23600,23600,23550,180
|
|
20231019,115900,1390086450,23600,23550,23600,23550,200
|
|
20231019,115800,1385376400,23550,23650,23650,23550,327
|
|
20231019,115700,1377645550,23650,23600,23650,23600,123
|
|
20231019,115600,1374741900,23600,23600,23600,23600,70
|
|
20231019,115500,1373089900,23600,23500,23600,23500,238
|
|
20231019,115400,1367490700,23550,23550,23550,23550,4
|
|
20231019,115300,1367396500,23550,23550,23550,23550,21
|
|
20231019,115200,1366901950,23600,23600,23600,23600,6
|
|
20231019,115100,1366760350,23550,23600,23600,23550,723
|
|
20231019,115000,1349711050,23600,23600,23600,23600,131
|
|
20231019,114900,1346619450,23650,23600,23650,23600,417
|
|
20231019,114800,1336778200,23600,23650,23650,23600,57
|
|
20231019,114700,1335432650,23600,23600,23600,23600,27
|
|
20231019,114600,1334795450,23650,23650,23650,23600,219
|
|
20231019,114500,1329618600,23650,23650,23650,23650,6
|
|
20231019,114400,1329476700,23650,23650,23650,23600,160
|
|
20231019,114300,1325694200,23600,23600,23600,23600,87
|
|
20231019,114200,1323641000,23600,23650,23650,23600,259
|
|
20231019,114100,1317526450,23650,23650,23700,23600,144
|
|
20231019,114000,1314122300,23600,23600,23600,23600,0
|
|
20231019,113900,1314122300,23600,23600,23600,23600,27
|
|
20231019,113800,1313485100,23650,23600,23700,23600,219
|
|
20231019,113700,1308308950,23650,23650,23650,23650,0
|
|
20231019,113600,1308308950,23650,23600,23650,23550,120
|
|
20231019,113500,1305479750,23550,23600,23600,23550,1091
|
|
20231019,113400,1279786450,23600,23600,23650,23600,154
|
|
20231019,113300,1276149700,23600,23600,23650,23600,151
|
|
20231019,113200,1272585750,23600,23600,23600,23600,200
|
|
20231019,113100,1267865750,23550,23650,23650,23550,251
|
|
20231019,113000,1261948600,23700,23600,23700,23600,321
|
|
20231019,112900,1254342850,23600,23600,23600,23600,62
|
|
20231019,112800,1252879650,23550,23550,23600,23550,572
|
|
20231019,112700,1239409000,23550,23650,23650,23550,1101
|
|
20231019,112600,1213470700,23600,23600,23600,23600,300
|
|
20231019,112500,1206390700,23600,23650,23700,23600,108
|
|
20231019,112400,1203841750,23600,23650,23650,23600,340
|
|
20231019,112300,1195815050,23650,23650,23650,23650,2
|
|
20231019,112200,1195767750,23650,23650,23650,23600,292
|
|
20231019,112100,1188873500,23650,23600,23650,23600,310
|
|
20231019,112000,1181557450,23600,23600,23600,23600,27
|
|
20231019,111900,1180920250,23650,23700,23700,23650,164
|
|
20231019,111800,1177041600,23650,23700,23700,23650,51
|
|
20231019,111700,1175835400,23700,23700,23700,23700,1
|
|
20231019,111600,1175811700,23650,23700,23700,23650,348
|
|
20231019,111500,1167565450,23750,23750,23750,23750,133
|
|
20231019,111400,1164406700,23750,23700,23750,23700,2
|
|
20231019,111300,1164359250,23700,23650,23700,23650,51
|
|
20231019,111200,1163153050,23650,23650,23650,23650,27
|
|
20231019,111100,1162514500,23700,23650,23700,23650,65
|
|
20231019,111000,1160974250,23650,23750,23750,23600,772
|
|
20231019,110900,1142730650,23650,23650,23650,23650,1840
|
|
20231019,110800,1099214650,23600,23650,23650,23600,364
|
|
20231019,110700,1090609900,23700,23650,23700,23650,67
|
|
20231019,110600,1089025300,23650,23700,23700,23600,1867
|
|
20231019,110500,1044914150,23700,23750,23750,23700,533
|
|
20231019,110400,1032272050,23700,23700,23750,23700,43
|
|
20231019,110300,1031252900,23650,23750,23750,23600,3388
|
|
20231019,110200,951047600,23800,23800,23800,23800,26
|
|
20231019,110100,950428800,23800,23700,23800,23700,36
|
|
20231019,110000,949574600,23750,23800,23800,23750,287
|
|
20231019,105900,942758250,23800,23800,23800,23800,50
|
|
20231019,105800,941568250,23800,23800,23800,23800,81
|
|
20231019,105700,939640450,23800,23750,23800,23700,110
|
|
20231019,105600,937026800,23800,23800,23800,23800,80
|
|
20231019,105500,935122800,23850,23650,23850,23650,108
|
|
20231019,105400,932558100,23700,23700,23700,23700,1000
|
|
20231019,105300,908858100,23700,23750,23750,23650,1945
|
|
20231019,105200,862758250,23750,23750,23750,23750,10
|
|
20231019,105100,862520750,23750,23800,23850,23750,2862
|
|
20231019,105000,794446400,23900,23900,23900,23900,20
|
|
20231019,104900,793968400,23850,23850,23850,23800,78
|
|
20231019,104800,792111450,23850,23900,23900,23850,151
|
|
20231019,104700,788510050,23850,23850,23850,23850,341
|
|
20231019,104600,780377200,23800,23850,23850,23800,215
|
|
20231019,104500,775259950,23800,23800,23800,23800,77
|
|
20231019,104400,773427350,23850,23850,23850,23850,66
|
|
20231019,104300,771853250,23850,23850,23850,23800,155
|
|
20231019,104200,768159000,23850,23850,23850,23850,350
|
|
20231019,104100,759811500,23800,23850,23850,23800,498
|
|
20231019,104000,747935750,23950,23900,23950,23850,201
|
|
20231019,103900,743136800,23900,23950,23950,23900,76
|
|
20231019,103800,741316700,23950,23900,23950,23850,50
|
|
20231019,103700,740121950,23850,23900,23900,23850,220
|
|
20231019,103600,734868950,23850,23900,23900,23850,4311
|
|
20231019,103500,631987800,23900,23900,23900,23900,100
|
|
20231019,103400,629597800,23950,23950,23950,23950,147
|
|
20231019,103300,626077150,23950,23950,23950,23950,21
|
|
20231019,103200,625574200,24000,24000,24000,24000,0
|
|
20231019,103100,625574200,24000,24000,24000,24000,1
|
|
20231019,103000,625550200,23950,24000,24000,23950,77
|
|
20231019,102900,623703650,24000,24000,24000,24000,0
|
|
20231019,102800,623703650,24000,24000,24000,24000,0
|
|
20231019,102700,623703650,24000,24000,24000,24000,192
|
|
20231019,102600,619095650,24000,24000,24000,24000,30
|
|
20231019,102500,618375650,24000,24000,24000,24000,12
|
|
20231019,102400,618087650,24050,24050,24050,24050,38
|
|
20231019,102300,617173750,24050,24050,24050,24050,0
|
|
20231019,102200,617173750,24050,24050,24050,24050,27
|
|
20231019,102100,616524400,24000,24000,24000,24000,0
|
|
20231019,102000,616524400,24000,24000,24000,24000,17
|
|
20231019,101900,616116400,24050,24050,24050,24050,33
|
|
20231019,101800,615322750,24050,24050,24050,24050,27
|
|
20231019,101700,614673400,24100,24100,24100,24100,0
|
|
20231019,101600,614673400,24100,24100,24100,24100,69
|
|
20231019,101500,613010500,24100,24000,24100,24000,29
|
|
20231019,101400,612314300,24100,24000,24100,24000,250
|
|
20231019,101300,606304300,24000,24100,24100,24000,12
|
|
20231019,101200,606015900,24100,24100,24100,24100,150
|
|
20231019,101100,602400900,24000,24000,24000,24000,120
|
|
20231019,101000,599520900,24050,24050,24050,24050,55
|
|
20231019,100900,598198150,24050,24050,24050,24050,3
|
|
20231019,100800,598126000,24000,23950,24050,23950,31
|
|
20231019,100700,597382200,23950,23950,23950,23950,32
|
|
20231019,100600,596615800,24000,24000,24000,24000,331
|
|
20231019,100500,588671800,23950,23950,23950,23950,36
|
|
20231019,100400,587809600,23950,23950,23950,23950,100
|
|
20231019,100300,585414600,23900,23950,23950,23900,142
|
|
20231019,100200,582013750,24000,24000,24000,24000,110
|
|
20231019,100100,579373750,24000,24150,24150,24000,2859
|
|
20231019,100000,510746550,24150,24100,24150,24100,203
|
|
20231019,095900,505844550,24050,24000,24050,24000,101
|
|
20231019,095800,503417100,24050,24050,24050,24050,0
|
|
20231019,095700,503417100,24050,24050,24050,24050,63
|
|
20231019,095600,501901950,24000,24000,24000,24000,10
|
|
20231019,095500,501661950,24000,24000,24000,23950,477
|
|
20231019,095400,490214450,24000,24000,24000,24000,1
|
|
20231019,095300,490190450,23900,23900,23900,23900,10
|
|
20231019,095200,489951450,23900,23900,24000,23900,297
|
|
20231019,095100,482852450,23850,23900,23900,23850,439
|
|
20231019,095000,472361650,23950,23950,23950,23950,1
|
|
20231019,094900,472337700,24000,24000,24000,24000,24
|
|
20231019,094800,471761700,24000,23900,24000,23900,37
|
|
20231019,094700,470876400,23900,24000,24000,23900,301
|
|
20231019,094600,463682400,23900,23950,23950,23900,26
|
|
20231019,094500,463060650,24050,24050,24050,24050,0
|
|
20231019,094400,463060650,24050,23950,24050,23900,467
|
|
20231019,094300,451893400,23950,24000,24000,23950,100
|
|
20231019,094200,449498200,24000,24000,24000,24000,40
|
|
20231019,094100,448538200,24000,24050,24050,24000,385
|
|
20231019,094000,439298150,24000,24050,24050,24000,127
|
|
20231019,093900,436249750,24050,24050,24050,24050,11
|
|
20231019,093800,435985200,24050,24050,24050,24050,10
|
|
20231019,093700,435744700,24050,24050,24050,24050,4
|
|
20231019,093600,435648500,24100,24050,24100,24050,84
|
|
20231019,093500,433628250,24050,24050,24050,24050,0
|
|
20231019,093400,433628250,24050,24050,24050,24000,87
|
|
20231019,093300,431538400,24050,24050,24050,24050,3
|
|
20231019,093200,431466250,24100,24050,24100,24000,181
|
|
20231019,093100,427114900,24050,24050,24050,24050,4
|
|
20231019,093000,427018700,24050,24050,24050,24000,254
|
|
20231019,092900,420917500,23950,24000,24000,23950,71
|
|
20231019,092800,419214500,24000,24000,24000,23950,826
|
|
20231019,092700,399424350,24050,24000,24050,24000,53
|
|
20231019,092600,398152300,24000,23950,24000,23950,26
|
|
20231019,092500,397528400,23950,23950,23950,23950,2
|
|
20231019,092400,397480500,23950,23950,23950,23950,610
|
|
20231019,092300,382871000,23950,24000,24050,23950,204
|
|
20231019,092200,377984900,23950,24000,24000,23950,194
|
|
20231019,092100,373329900,24000,23950,24000,23950,513
|
|
20231019,092000,361043300,23950,23950,23950,23950,74
|
|
20231019,091900,359271000,24000,24000,24000,24000,53
|
|
20231019,091800,357999000,23950,23950,23950,23950,192
|
|
20231019,091700,353400600,23950,24000,24000,23900,53
|
|
20231019,091600,352133550,23850,24000,24050,23850,6527
|
|
20231019,091500,196291800,24050,24050,24200,24000,2101
|
|
20231019,091400,145846100,24050,24200,24200,24050,1532
|
|
20231019,091300,108926850,24200,24200,24200,24200,38
|
|
20231019,091200,108007250,24200,24200,24200,24200,16
|
|
20231019,091100,107620050,24200,24300,24300,24200,35
|
|
20231019,091000,106772650,24350,24350,24350,24350,0
|
|
20231019,090900,106772650,24350,24200,24350,24200,33
|
|
20231019,090800,105973900,24150,24200,24200,24150,307
|
|
20231019,090700,98558800,24200,24300,24300,24200,349
|
|
20231019,090600,90103000,24300,24300,24300,24300,208
|
|
20231019,090500,85048600,24300,24300,24300,24300,100
|
|
20231019,090400,82618600,24300,24150,24300,24100,340
|
|
20231019,090300,74400050,24150,24250,24400,24150,452
|
|
20231019,090200,63447850,24200,24250,24250,24200,250
|
|
20231019,090100,57391100,24250,24250,24250,24100,760
|
|
20231019,090000,39018050,24250,24350,24350,24250,1604
|