629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192600,1064235250,25450,25450,25450,25450,786
|
|
20231024,192500,1064235250,25450,25450,25450,25450,0
|
|
20231024,192400,1064235250,25450,25450,25450,25450,0
|
|
20231024,192300,1064235250,25450,25450,25450,25450,0
|
|
20231024,192200,1064235250,25450,25450,25450,25450,0
|
|
20231024,192100,1064235250,25450,25450,25450,25450,0
|
|
20231024,192000,1064235250,25450,25450,25450,25450,0
|
|
20231024,191900,1064235250,25450,25450,25450,25450,0
|
|
20231024,191800,1064235250,25450,25450,25450,25450,0
|
|
20231024,191700,1064235250,25450,25450,25450,25450,0
|
|
20231024,191600,1064235250,25450,25450,25450,25450,0
|
|
20231024,191500,1064235250,25450,25450,25450,25450,0
|
|
20231024,191400,1064235250,25450,25450,25450,25450,0
|
|
20231024,191300,1064235250,25450,25450,25450,25450,0
|
|
20231024,191200,1064235250,25450,25450,25450,25450,0
|
|
20231024,191100,1064235250,25450,25450,25450,25450,0
|
|
20231024,191000,1064235250,25450,25450,25450,25450,0
|
|
20231024,190900,1064235250,25450,25450,25450,25450,0
|
|
20231024,190800,1064235250,25450,25450,25450,25450,0
|
|
20231024,190700,1064235250,25450,25450,25450,25450,0
|
|
20231024,190600,1064235250,25450,25450,25450,25450,0
|
|
20231024,190500,1064235250,25450,25450,25450,25450,0
|
|
20231024,190400,1064235250,25450,25450,25450,25450,0
|
|
20231024,190300,1064235250,25450,25450,25450,25450,0
|
|
20231024,190200,1064235250,25450,25450,25450,25450,0
|
|
20231024,190100,1064235250,25450,25450,25450,25450,0
|
|
20231024,190000,1064235250,25450,25450,25450,25450,0
|
|
20231024,185900,1064235250,25450,25450,25450,25450,0
|
|
20231024,185800,1064235250,25450,25450,25450,25450,0
|
|
20231024,185700,1064235250,25450,25450,25450,25450,0
|
|
20231024,185600,1064235250,25450,25450,25450,25450,786
|
|
20231024,185500,1064235250,25450,25450,25450,25450,0
|
|
20231024,185400,1064235250,25450,25450,25450,25450,0
|
|
20231024,185300,1064235250,25450,25450,25450,25450,0
|
|
20231024,185200,1064235250,25450,25450,25450,25450,0
|
|
20231024,185100,1064235250,25450,25450,25450,25450,0
|
|
20231024,185000,1064235250,25450,25450,25450,25450,0
|
|
20231024,184900,1064235250,25450,25450,25450,25450,0
|
|
20231024,184800,1064235250,25450,25450,25450,25450,0
|
|
20231024,184700,1064235250,25450,25450,25450,25450,0
|
|
20231024,184600,1064235250,25450,25450,25450,25450,0
|
|
20231024,184500,1064235250,25450,25450,25450,25450,0
|
|
20231024,184400,1064235250,25450,25450,25450,25450,0
|
|
20231024,184300,1064235250,25450,25450,25450,25450,0
|
|
20231024,184200,1064235250,25450,25450,25450,25450,0
|
|
20231024,184100,1064235250,25450,25450,25450,25450,0
|
|
20231024,184000,1064235250,25450,25450,25450,25450,0
|
|
20231024,183900,1064235250,25450,25450,25450,25450,0
|
|
20231024,183800,1064235250,25450,25450,25450,25450,0
|
|
20231024,183700,1064235250,25450,25450,25450,25450,0
|
|
20231024,183600,1064235250,25450,25450,25450,25450,0
|
|
20231024,183500,1064235250,25450,25450,25450,25450,0
|
|
20231024,183400,1064235250,25450,25450,25450,25450,0
|
|
20231024,183300,1064235250,25450,25450,25450,25450,0
|
|
20231024,183200,1064235250,25450,25450,25450,25450,0
|
|
20231024,183100,1064235250,25450,25450,25450,25450,0
|
|
20231024,183000,1064235250,25450,25450,25450,25450,0
|
|
20231024,182900,1064235250,25450,25450,25450,25450,0
|
|
20231024,182800,1064235250,25450,25450,25450,25450,0
|
|
20231024,182700,1064235250,25450,25450,25450,25450,0
|
|
20231024,182600,1064235250,25450,25450,25450,25450,786
|
|
20231024,182500,1064235250,25450,25450,25450,25450,0
|
|
20231024,182400,1064235250,25450,25450,25450,25450,0
|
|
20231024,182300,1064235250,25450,25450,25450,25450,0
|
|
20231024,182200,1064235250,25450,25450,25450,25450,0
|
|
20231024,182100,1064235250,25450,25450,25450,25450,0
|
|
20231024,182000,1064235250,25450,25450,25450,25450,0
|
|
20231024,181900,1064235250,25450,25450,25450,25450,0
|
|
20231024,181800,1064235250,25450,25450,25450,25450,0
|
|
20231024,181700,1064235250,25450,25450,25450,25450,0
|
|
20231024,181600,1064235250,25450,25450,25450,25450,0
|
|
20231024,181500,1064235250,25450,25450,25450,25450,0
|
|
20231024,181400,1064235250,25450,25450,25450,25450,0
|
|
20231024,181300,1064235250,25450,25450,25450,25450,0
|
|
20231024,181200,1064235250,25450,25450,25450,25450,0
|
|
20231024,181100,1064235250,25450,25450,25450,25450,0
|
|
20231024,181000,1064235250,25450,25450,25450,25450,0
|
|
20231024,180900,1064235250,25450,25450,25450,25450,0
|
|
20231024,180800,1064235250,25450,25450,25450,25450,0
|
|
20231024,180700,1064235250,25450,25450,25450,25450,0
|
|
20231024,180600,1064235250,25450,25450,25450,25450,0
|
|
20231024,180500,1064235250,25450,25450,25450,25450,0
|
|
20231024,180400,1064235250,25450,25450,25450,25450,0
|
|
20231024,180300,1064235250,25450,25450,25450,25450,0
|
|
20231024,180200,1064235250,25450,25450,25450,25450,0
|
|
20231024,180100,1064235250,25450,25450,25450,25450,0
|
|
20231024,180000,1064235250,25450,25450,25450,25450,0
|
|
20231024,175900,1064235250,25450,25450,25450,25450,0
|
|
20231024,175800,1064235250,25450,25450,25450,25450,0
|
|
20231024,175700,1064235250,25450,25450,25450,25450,0
|
|
20231024,175600,1064235250,25450,25450,25450,25450,786
|
|
20231024,175500,1064235250,25450,25450,25450,25450,0
|
|
20231024,175400,1064235250,25450,25450,25450,25450,0
|
|
20231024,175300,1064235250,25450,25450,25450,25450,0
|
|
20231024,175200,1064235250,25450,25450,25450,25450,0
|
|
20231024,175100,1064235250,25450,25450,25450,25450,0
|
|
20231024,175000,1064235250,25450,25450,25450,25450,0
|
|
20231024,174900,1064235250,25450,25450,25450,25450,0
|
|
20231024,174800,1064235250,25450,25450,25450,25450,0
|
|
20231024,174700,1064235250,25450,25450,25450,25450,0
|
|
20231024,174600,1064235250,25450,25450,25450,25450,0
|
|
20231024,174500,1064235250,25450,25450,25450,25450,0
|
|
20231024,174400,1064235250,25450,25450,25450,25450,0
|
|
20231024,174300,1064235250,25450,25450,25450,25450,0
|
|
20231024,174200,1064235250,25450,25450,25450,25450,0
|
|
20231024,174100,1064235250,25450,25450,25450,25450,0
|
|
20231024,174000,1064235250,25450,25450,25450,25450,0
|
|
20231024,173900,1064235250,25450,25450,25450,25450,0
|
|
20231024,173800,1064235250,25450,25450,25450,25450,0
|
|
20231024,173700,1064235250,25450,25450,25450,25450,0
|
|
20231024,173600,1064235250,25450,25450,25450,25450,0
|
|
20231024,173500,1064235250,25450,25450,25450,25450,0
|
|
20231024,173400,1064235250,25450,25450,25450,25450,0
|
|
20231024,173300,1064235250,25450,25450,25450,25450,0
|
|
20231024,173200,1064235250,25450,25450,25450,25450,0
|
|
20231024,173100,1064235250,25450,25450,25450,25450,0
|
|
20231024,173000,1064235250,25450,25450,25450,25450,0
|
|
20231024,172900,1064235250,25450,25450,25450,25450,0
|
|
20231024,172800,1064235250,25450,25450,25450,25450,0
|
|
20231024,172700,1064235250,25450,25450,25450,25450,0
|
|
20231024,172600,1064235250,25450,25450,25450,25450,786
|
|
20231024,172500,1064235250,25450,25450,25450,25450,0
|
|
20231024,172400,1064235250,25450,25450,25450,25450,0
|
|
20231024,172300,1064235250,25450,25450,25450,25450,0
|
|
20231024,172200,1064235250,25450,25450,25450,25450,0
|
|
20231024,172100,1064235250,25450,25450,25450,25450,0
|
|
20231024,172000,1064235250,25450,25450,25450,25450,0
|
|
20231024,171900,1064235250,25450,25450,25450,25450,0
|
|
20231024,171800,1064235250,25450,25450,25450,25450,0
|
|
20231024,171700,1064235250,25450,25450,25450,25450,0
|
|
20231024,171600,1064235250,25450,25450,25450,25450,0
|
|
20231024,171500,1064235250,25450,25450,25450,25450,0
|
|
20231024,171400,1064235250,25450,25450,25450,25450,0
|
|
20231024,171300,1064235250,25450,25450,25450,25450,0
|
|
20231024,171200,1064235250,25450,25450,25450,25450,0
|
|
20231024,171100,1064235250,25450,25450,25450,25450,0
|
|
20231024,171000,1064235250,25450,25450,25450,25450,0
|
|
20231024,170900,1064235250,25450,25450,25450,25450,0
|
|
20231024,170800,1064235250,25450,25450,25450,25450,0
|
|
20231024,170700,1064235250,25450,25450,25450,25450,0
|
|
20231024,170600,1064235250,25450,25450,25450,25450,0
|
|
20231024,170500,1064235250,25450,25450,25450,25450,0
|
|
20231024,170400,1064235250,25450,25450,25450,25450,0
|
|
20231024,170300,1064235250,25450,25450,25450,25450,0
|
|
20231024,170200,1064235250,25450,25450,25450,25450,0
|
|
20231024,170100,1064235250,25450,25450,25450,25450,0
|
|
20231024,170000,1064235250,25450,25450,25450,25450,0
|
|
20231024,165900,1064235250,25450,25450,25450,25450,0
|
|
20231024,165800,1064235250,25450,25450,25450,25450,0
|
|
20231024,165700,1064235250,25450,25450,25450,25450,0
|
|
20231024,165600,1064235250,25450,25450,25450,25450,786
|
|
20231024,165500,1064235250,25450,25450,25450,25450,0
|
|
20231024,165400,1064235250,25450,25450,25450,25450,0
|
|
20231024,165300,1064235250,25450,25450,25450,25450,0
|
|
20231024,165200,1064235250,25450,25450,25450,25450,0
|
|
20231024,165100,1064235250,25450,25450,25450,25450,0
|
|
20231024,165000,1064235250,25450,25450,25450,25450,0
|
|
20231024,164900,1064235250,25450,25450,25450,25450,0
|
|
20231024,164800,1064235250,25450,25450,25450,25450,0
|
|
20231024,164700,1064235250,25450,25450,25450,25450,0
|
|
20231024,164600,1064235250,25450,25450,25450,25450,0
|
|
20231024,164500,1064235250,25450,25450,25450,25450,0
|
|
20231024,164400,1064235250,25450,25450,25450,25450,0
|
|
20231024,164300,1064235250,25450,25450,25450,25450,0
|
|
20231024,164200,1064235250,25450,25450,25450,25450,0
|
|
20231024,164100,1064235250,25450,25450,25450,25450,0
|
|
20231024,164000,1064235250,25450,25450,25450,25450,0
|
|
20231024,163900,1064235250,25450,25450,25450,25450,0
|
|
20231024,163800,1064235250,25450,25450,25450,25450,0
|
|
20231024,163700,1064235250,25450,25450,25450,25450,0
|
|
20231024,163600,1064235250,25450,25450,25450,25450,0
|
|
20231024,163500,1064235250,25450,25450,25450,25450,0
|
|
20231024,163400,1064235250,25450,25450,25450,25450,0
|
|
20231024,163300,1064235250,25450,25450,25450,25450,0
|
|
20231024,163200,1064235250,25450,25450,25450,25450,0
|
|
20231024,163100,1064235250,25450,25450,25450,25450,0
|
|
20231024,163000,1064235250,25450,25450,25450,25450,0
|
|
20231024,162900,1064235250,25450,25450,25450,25450,0
|
|
20231024,162800,1064235250,25450,25450,25450,25450,0
|
|
20231024,162700,1064235250,25450,25450,25450,25450,0
|
|
20231024,162600,1064235250,25450,25450,25450,25450,786
|
|
20231024,162500,1064235250,25450,25450,25450,25450,0
|
|
20231024,162400,1064235250,25450,25450,25450,25450,0
|
|
20231024,162300,1064235250,25450,25450,25450,25450,0
|
|
20231024,162200,1064235250,25450,25450,25450,25450,0
|
|
20231024,162100,1064235250,25450,25450,25450,25450,0
|
|
20231024,162000,1064235250,25450,25450,25450,25450,0
|
|
20231024,161900,1064235250,25450,25450,25450,25450,0
|
|
20231024,161800,1064235250,25450,25450,25450,25450,0
|
|
20231024,161700,1064235250,25450,25450,25450,25450,0
|
|
20231024,161600,1064235250,25450,25450,25450,25450,0
|
|
20231024,161500,1064235250,25450,25450,25450,25450,0
|
|
20231024,161400,1064235250,25450,25450,25450,25450,0
|
|
20231024,161300,1064235250,25450,25450,25450,25450,0
|
|
20231024,161200,1064235250,25450,25450,25450,25450,0
|
|
20231024,161100,1064235250,25450,25450,25450,25450,0
|
|
20231024,161000,1064235250,25450,25450,25450,25450,0
|
|
20231024,160900,1064235250,25450,25450,25450,25450,0
|
|
20231024,160800,1064235250,25450,25450,25450,25450,0
|
|
20231024,160700,1064235250,25450,25450,25450,25450,0
|
|
20231024,160600,1064235250,25450,25450,25450,25450,0
|
|
20231024,160500,1064235250,25450,25450,25450,25450,0
|
|
20231024,160400,1064235250,25450,25450,25450,25450,0
|
|
20231024,160300,1064235250,25450,25450,25450,25450,0
|
|
20231024,160200,1064235250,25450,25450,25450,25450,0
|
|
20231024,160100,1064235250,25450,25450,25450,25450,0
|
|
20231024,160000,1064235250,25450,25450,25450,25450,0
|
|
20231024,155900,1064235250,25450,25450,25450,25450,0
|
|
20231024,155800,1064235250,25450,25450,25450,25450,0
|
|
20231024,155700,1064235250,25450,25450,25450,25450,0
|
|
20231024,155600,1064235250,25450,25450,25450,25450,786
|
|
20231024,155500,1064235250,25450,25450,25450,25450,0
|
|
20231024,155400,1064235250,25450,25450,25450,25450,0
|
|
20231024,155300,1064235250,25450,25450,25450,25450,0
|
|
20231024,155200,1064235250,25450,25450,25450,25450,0
|
|
20231024,155100,1064235250,25450,25450,25450,25450,0
|
|
20231024,155000,1064235250,25450,25450,25450,25450,0
|
|
20231024,154900,1064235250,25450,25450,25450,25450,0
|
|
20231024,154800,1064235250,25450,25450,25450,25450,0
|
|
20231024,154700,1064235250,25450,25450,25450,25450,0
|
|
20231024,154600,1064235250,25450,25450,25450,25450,0
|
|
20231024,154500,1064235250,25450,25450,25450,25450,0
|
|
20231024,154400,1064235250,25450,25450,25450,25450,0
|
|
20231024,154300,1064235250,25450,25450,25450,25450,0
|
|
20231024,154200,1064235250,25450,25450,25450,25450,0
|
|
20231024,154100,1064235250,25450,25450,25450,25450,0
|
|
20231024,154000,1064235250,25450,25450,25450,25450,0
|
|
20231024,153900,1064235250,25450,25450,25450,25450,0
|
|
20231024,153800,1064235250,25450,25450,25450,25450,0
|
|
20231024,153700,1064235250,25450,25450,25450,25450,0
|
|
20231024,153600,1064235250,25450,25450,25450,25450,0
|
|
20231024,153500,1064235250,25450,25450,25450,25450,0
|
|
20231024,153400,1064235250,25450,25450,25450,25450,0
|
|
20231024,153300,1064235250,25450,25450,25450,25450,0
|
|
20231024,153200,1064235250,25450,25450,25450,25450,0
|
|
20231024,153100,1064235250,25450,25450,25450,25450,0
|
|
20231024,153000,1064235250,25450,25450,25450,25450,786
|
|
20231024,152900,1044231550,25250,25250,25250,25250,0
|
|
20231024,152800,1044231550,25250,25250,25250,25250,0
|
|
20231024,152700,1044231550,25250,25250,25250,25250,0
|
|
20231024,152600,1044231550,25250,25250,25250,25250,0
|
|
20231024,152500,1044231550,25250,25250,25250,25250,0
|
|
20231024,152400,1044231550,25250,25250,25250,25250,0
|
|
20231024,152300,1044231550,25250,25250,25250,25250,0
|
|
20231024,152200,1044231550,25250,25250,25250,25250,0
|
|
20231024,152100,1044231550,25250,25250,25250,25250,0
|
|
20231024,152000,1044231550,25250,25250,25250,25250,0
|
|
20231024,151900,1044231550,25250,25250,25250,25250,22
|
|
20231024,151800,1043676050,25150,25300,25300,25150,84
|
|
20231024,151700,1041553100,25300,25350,25350,25300,175
|
|
20231024,151600,1037117050,25600,25450,25600,25450,1084
|
|
20231024,151500,1009397450,25450,25350,25450,25350,43
|
|
20231024,151400,1008305800,25350,25300,25350,25300,48
|
|
20231024,151300,1007091250,25300,25200,25350,25200,68
|
|
20231024,151200,1005372600,25200,25200,25250,25200,141
|
|
20231024,151100,1001819350,25200,25400,25400,25200,339
|
|
20231024,151000,993240750,25400,25550,25600,25350,472
|
|
20231024,150900,981230950,25550,25600,25650,25400,1245
|
|
20231024,150800,949390850,25550,25550,25550,25550,0
|
|
20231024,150700,949390850,25550,25450,25550,25450,840
|
|
20231024,150600,927977450,25400,25400,25400,25400,145
|
|
20231024,150500,924294450,25400,25400,25400,25350,70
|
|
20231024,150400,922518550,25400,25250,25400,25250,148
|
|
20231024,150300,918766900,25350,25250,25350,25250,94
|
|
20231024,150200,916385950,25250,25350,25400,25250,6
|
|
20231024,150100,916234200,25350,25400,25450,25350,7
|
|
20231024,150000,916056400,25450,25350,25450,25100,422
|
|
20231024,145900,905367300,25350,25300,25400,25250,438
|
|
20231024,145800,894277400,25300,24900,25300,24900,1241
|
|
20231024,145700,863160700,25000,25000,25000,25000,0
|
|
20231024,145600,863160700,25000,25000,25000,25000,0
|
|
20231024,145500,863160700,25000,25000,25000,25000,2
|
|
20231024,145400,863110700,24800,24800,24800,24800,0
|
|
20231024,145300,863110700,24800,24800,24800,24800,5
|
|
20231024,145200,862986700,25000,25000,25000,25000,5
|
|
20231024,145100,862861700,25000,25000,25000,25000,0
|
|
20231024,145000,862861700,25000,24850,25000,24850,500
|
|
20231024,144900,850395800,24850,24850,24850,24850,1
|
|
20231024,144800,850370950,24900,24900,24900,24900,0
|
|
20231024,144700,850370950,24900,24750,24900,24750,45
|
|
20231024,144600,849253550,24750,24750,24750,24750,15
|
|
20231024,144500,848882300,24750,24800,24800,24750,14
|
|
20231024,144400,848535650,24700,24700,24700,24700,10
|
|
20231024,144300,848288650,24800,24800,24800,24800,0
|
|
20231024,144200,848288650,24800,24800,24800,24800,77
|
|
20231024,144100,846379050,24900,24900,24900,24900,4
|
|
20231024,144000,846279450,24900,24900,24900,24900,2
|
|
20231024,143900,846229650,24950,24900,24950,24900,10
|
|
20231024,143800,845980600,24900,24900,24900,24900,185
|
|
20231024,143700,841374100,24900,24900,24900,24900,15
|
|
20231024,143600,841000600,24900,24900,24900,24900,6
|
|
20231024,143500,840851200,25000,24950,25000,24900,51
|
|
20231024,143400,839581000,24950,24950,24950,24950,13
|
|
20231024,143300,839256650,24950,24950,24950,24950,27
|
|
20231024,143200,838583000,24950,24950,24950,24950,1
|
|
20231024,143100,838558050,24950,25000,25000,24900,36
|
|
20231024,143000,837659400,24950,24950,24950,24950,6
|
|
20231024,142900,837509700,24950,24950,24950,24950,62
|
|
20231024,142800,835962800,24900,24900,24900,24900,0
|
|
20231024,142700,835962800,24900,24900,24950,24900,360
|
|
20231024,142600,826981900,24850,24850,24850,24850,0
|
|
20231024,142500,826981900,24850,24850,24850,24850,9
|
|
20231024,142400,826758250,24850,24800,24850,24800,13
|
|
20231024,142300,826435750,24800,24800,24800,24800,0
|
|
20231024,142200,826435750,24800,25000,25000,24800,292
|
|
20231024,142100,819164150,24950,24950,25000,24950,292
|
|
20231024,142000,811871250,24900,24900,24900,24900,0
|
|
20231024,141900,811871250,24900,24800,24900,24800,149
|
|
20231024,141800,808169050,24850,24850,24850,24800,24
|
|
20231024,141700,807573300,24850,24850,24850,24850,1
|
|
20231024,141600,807548450,24900,24900,24900,24900,28
|
|
20231024,141500,806851250,24900,24900,24900,24900,28
|
|
20231024,141400,806154050,24900,24900,24950,24900,125
|
|
20231024,141300,803041200,24900,24900,24900,24900,3
|
|
20231024,141200,802966500,24900,24950,24950,24900,46
|
|
20231024,141100,801820600,24950,24950,24950,24950,0
|
|
20231024,141000,801820600,24950,24950,24950,24950,37
|
|
20231024,140900,800897450,24950,24900,24950,24900,81
|
|
20231024,140800,798876600,24900,24850,24900,24850,158
|
|
20231024,140700,794943200,24850,24850,24850,24850,127
|
|
20231024,140600,791787250,24800,24800,24800,24800,1
|
|
20231024,140500,791762450,24700,24950,24950,24300,1934
|
|
20231024,140400,744305050,25000,24850,25000,24850,534
|
|
20231024,140300,730992100,24850,24850,24850,24850,2
|
|
20231024,140200,730942400,24850,24750,24850,24700,851
|
|
20231024,140100,709834850,24700,24700,24700,24700,1
|
|
20231024,140000,709810150,24700,24700,24700,24700,82
|
|
20231024,135900,707784750,24700,24650,24700,24650,8
|
|
20231024,135800,707587300,24700,24700,24750,24700,167
|
|
20231024,135700,703461700,24700,24700,24700,24700,11
|
|
20231024,135600,703190000,24700,24700,24700,24700,1
|
|
20231024,135500,703165300,24700,24700,24700,24700,12
|
|
20231024,135400,702868900,24700,24750,24750,24650,186
|
|
20231024,135300,698274700,24750,24750,24750,24750,1
|
|
20231024,135200,698249950,24750,24750,24750,24750,0
|
|
20231024,135100,698249950,24750,24750,24750,24700,75
|
|
20231024,135000,696393850,24800,24800,24800,24800,1
|
|
20231024,134900,696369050,24800,24800,24800,24600,136
|
|
20231024,134800,692997050,24800,24600,24800,24600,510
|
|
20231024,134700,680371450,24600,24550,24650,24550,714
|
|
20231024,134600,662798500,24550,24500,24550,24500,91
|
|
20231024,134500,660564500,24550,24500,24550,24500,102
|
|
20231024,134400,658060550,24550,24500,24550,24500,98
|
|
20231024,134300,655654700,24500,24500,24500,24500,50
|
|
20231024,134200,654429700,24550,24550,24550,24500,15
|
|
20231024,134100,654061600,24500,24350,24500,24350,2468
|
|
20231024,134000,593615000,24300,24300,24300,24300,45
|
|
20231024,133900,592521500,24300,24300,24300,24300,0
|
|
20231024,133800,592521500,24300,24300,24300,24300,0
|
|
20231024,133700,592521500,24300,24300,24300,24300,1
|
|
20231024,133600,592497200,24300,24300,24300,24300,80
|
|
20231024,133500,590553200,24300,24300,24300,24300,0
|
|
20231024,133400,590553200,24300,24300,24300,24300,15
|
|
20231024,133300,590188700,24300,24300,24300,24300,6
|
|
20231024,133200,590042900,24300,24300,24300,24300,2
|
|
20231024,133100,589994300,24300,24300,24300,24300,16
|
|
20231024,133000,589605500,24350,24350,24350,24350,50
|
|
20231024,132900,588388000,24350,24350,24350,24350,20
|
|
20231024,132800,587901000,24350,24350,24350,24350,21
|
|
20231024,132700,587389650,24350,24350,24350,24350,4
|
|
20231024,132600,587292250,24450,24450,24450,24450,1
|
|
20231024,132500,587267800,24450,24400,24500,24300,632
|
|
20231024,132400,571821800,24400,24350,24400,24350,494
|
|
20231024,132300,559770000,24350,24350,24350,24350,30
|
|
20231024,132200,559039500,24350,24350,24350,24350,50
|
|
20231024,132100,557822000,24350,24350,24350,24350,0
|
|
20231024,132000,557822000,24350,24350,24350,24350,0
|
|
20231024,131900,557822000,24350,24350,24350,24350,1
|
|
20231024,131800,557797650,24350,24300,24350,24300,106
|
|
20231024,131700,555219050,24300,24200,24300,24200,991
|
|
20231024,131600,531196100,24100,24100,24100,24100,10
|
|
20231024,131500,530955100,24100,24100,24100,24100,52
|
|
20231024,131400,529701900,24100,24100,24100,24100,153
|
|
20231024,131300,526014600,24100,24100,24100,24100,9
|
|
20231024,131200,525797700,24200,24150,24200,24150,89
|
|
20231024,131100,523646150,24150,24100,24150,24100,151
|
|
20231024,131000,520007000,24100,24100,24100,24100,145
|
|
20231024,130900,516512500,24200,24200,24200,24200,20
|
|
20231024,130800,516028500,24150,24150,24150,24150,5
|
|
20231024,130700,515907750,24150,24150,24150,24150,10
|
|
20231024,130600,515666250,24150,24150,24150,24150,66
|
|
20231024,130500,514072350,24150,24150,24150,24150,0
|
|
20231024,130400,514072350,24150,24200,24200,24150,31
|
|
20231024,130300,513322900,24200,24200,24200,24200,45
|
|
20231024,130200,512233900,24300,24250,24300,24250,157
|
|
20231024,130100,508421650,24300,24300,24300,24300,1
|
|
20231024,130000,508397350,24200,24200,24200,24200,0
|
|
20231024,125900,508397350,24200,24200,24200,24200,3
|
|
20231024,125800,508324750,24200,24200,24200,24200,0
|
|
20231024,125700,508324750,24200,24100,24200,24100,463
|
|
20231024,125600,497159100,24150,24200,24200,24100,515
|
|
20231024,125500,484718700,24250,24250,24250,24250,0
|
|
20231024,125400,484718700,24250,24250,24250,24250,5
|
|
20231024,125300,484597450,24250,24250,24250,24250,1
|
|
20231024,125200,484573200,24300,24300,24300,24300,7
|
|
20231024,125100,484403100,24300,24300,24300,24300,0
|
|
20231024,125000,484403100,24300,24300,24300,24300,20
|
|
20231024,124900,483917100,24350,24400,24400,24300,55
|
|
20231024,124800,482579300,24400,24350,24400,24350,527
|
|
20231024,124700,469737850,24350,24350,24350,24350,197
|
|
20231024,124600,464940900,24350,24300,24350,24300,197
|
|
20231024,124500,460149950,24300,24250,24300,24200,221
|
|
20231024,124400,454794800,24200,24050,24300,24050,936
|
|
20231024,124300,432125550,24050,24050,24050,24050,0
|
|
20231024,124200,432125550,24050,24050,24050,24050,5
|
|
20231024,124100,432005300,24050,24050,24050,24050,86
|
|
20231024,124000,429937000,24050,24050,24050,24050,0
|
|
20231024,123900,429937000,24050,23950,24050,23950,637
|
|
20231024,123800,414642450,24000,24000,24000,24000,0
|
|
20231024,123700,414642450,24000,24000,24000,24000,101
|
|
20231024,123600,412218450,24000,24000,24000,24000,255
|
|
20231024,123500,406098450,24000,23950,24050,23950,109
|
|
20231024,123400,403482450,23950,23900,23950,23900,201
|
|
20231024,123300,398668550,23900,24000,24000,23900,176
|
|
20231024,123200,394461550,24000,23900,24050,23900,198
|
|
20231024,123100,389711950,23800,23850,23850,23800,204
|
|
20231024,123000,384846700,23850,23950,23950,23850,329
|
|
20231024,122900,376992550,24100,24100,24100,24100,1
|
|
20231024,122800,376968450,24000,24000,24000,24000,2
|
|
20231024,122700,376920450,24000,24050,24050,24000,8
|
|
20231024,122600,376728100,24000,24000,24000,24000,10
|
|
20231024,122500,376488100,24000,24000,24000,24000,2
|
|
20231024,122400,376440100,24200,24200,24200,24200,0
|
|
20231024,122300,376440100,24200,24000,24200,23950,375
|
|
20231024,122200,367396750,23850,23900,23900,23850,514
|
|
20231024,122100,355137150,24100,24100,24250,24100,170
|
|
20231024,122000,351029500,24050,23900,24050,23850,1656
|
|
20231024,121900,311286100,23800,23800,23800,23800,0
|
|
20231024,121800,311286100,23800,23800,23800,23800,50
|
|
20231024,121700,310096100,23950,23950,23950,23950,2
|
|
20231024,121600,310048200,24000,24000,24000,24000,0
|
|
20231024,121500,310048200,24000,23900,24000,23900,203
|
|
20231024,121400,305189500,23900,23900,23900,23900,42
|
|
20231024,121300,304185700,23900,23850,24000,23850,825
|
|
20231024,121200,284457150,23800,23800,23800,23800,114
|
|
20231024,121100,281743950,23800,23800,23800,23800,86
|
|
20231024,121000,279697150,23800,23800,23800,23800,177
|
|
20231024,120900,275484550,23800,23650,23800,23650,563
|
|
20231024,120800,262133250,23650,23650,23650,23650,10
|
|
20231024,120700,261896750,23600,23600,23600,23600,0
|
|
20231024,120600,261896750,23600,23600,23600,23600,198
|
|
20231024,120500,257223950,23600,23500,23600,23500,247
|
|
20231024,120400,251410650,23500,23500,23500,23500,105
|
|
20231024,120300,248943150,23500,23450,23500,23450,109
|
|
20231024,120200,246382100,23500,23500,23500,23500,3
|
|
20231024,120100,246311600,23450,23450,23450,23450,86
|
|
20231024,120000,244294900,23450,23500,23500,23450,115
|
|
20231024,115900,241597550,23450,23450,23450,23450,0
|
|
20231024,115800,241597550,23450,23450,23450,23450,0
|
|
20231024,115700,241597550,23450,23450,23450,23450,0
|
|
20231024,115600,241597550,23450,23450,23450,23450,0
|
|
20231024,115500,241597550,23450,23450,23450,23450,216
|
|
20231024,115400,236532350,23500,23500,23500,23500,0
|
|
20231024,115300,236532350,23500,23500,23500,23500,96
|
|
20231024,115200,234276350,23600,23500,23600,23500,328
|
|
20231024,115100,226556950,23450,23400,23450,23400,69
|
|
20231024,115000,224939400,23400,23400,23400,23400,15
|
|
20231024,114900,224588400,23450,23300,23450,23300,138
|
|
20231024,114800,221358750,23300,23300,23300,23300,0
|
|
20231024,114700,221358750,23300,23300,23300,23300,1
|
|
20231024,114600,221335450,23250,23250,23250,23250,0
|
|
20231024,114500,221335450,23250,23250,23250,23250,0
|
|
20231024,114400,221335450,23250,23250,23250,23250,0
|
|
20231024,114300,221335450,23250,23250,23250,23250,5
|
|
20231024,114200,221219200,23250,23350,23350,23250,43
|
|
20231024,114100,220219350,23350,23350,23350,23350,0
|
|
20231024,114000,220219350,23350,23350,23350,23350,0
|
|
20231024,113900,220219350,23350,23350,23350,23350,0
|
|
20231024,113800,220219350,23350,23350,23350,23350,11
|
|
20231024,113700,219962500,23350,23300,23350,23300,118
|
|
20231024,113600,217211150,23300,23300,23300,23300,0
|
|
20231024,113500,217211150,23300,23300,23300,23300,10
|
|
20231024,113400,216978150,23400,23400,23400,23400,0
|
|
20231024,113300,216978150,23400,23400,23400,23400,0
|
|
20231024,113200,216978150,23400,23400,23400,23400,105
|
|
20231024,113100,214521150,23400,23400,23400,23400,0
|
|
20231024,113000,214521150,23400,23400,23400,23400,0
|
|
20231024,112900,214521150,23400,23350,23400,23350,3
|
|
20231024,112800,214451050,23250,23250,23250,23250,0
|
|
20231024,112700,214451050,23250,23250,23250,23250,0
|
|
20231024,112600,214451050,23250,23250,23250,23250,11
|
|
20231024,112500,214195300,23300,23300,23300,23300,30
|
|
20231024,112400,213496300,23300,23300,23300,23300,0
|
|
20231024,112300,213496300,23300,23300,23300,23300,30
|
|
20231024,112200,212797300,23250,23250,23250,23250,3
|
|
20231024,112100,212727550,23200,23200,23200,23200,19
|
|
20231024,112000,212286750,23150,23150,23150,23150,76
|
|
20231024,111900,210527350,23150,23150,23150,23150,2
|
|
20231024,111800,210481050,23150,23150,23150,23150,0
|
|
20231024,111700,210481050,23150,23150,23150,23150,0
|
|
20231024,111600,210481050,23150,23150,23150,23150,1
|
|
20231024,111500,210457900,23050,23050,23050,23050,0
|
|
20231024,111400,210457900,23050,23050,23050,23050,107
|
|
20231024,111300,207991550,23050,23050,23050,23050,10
|
|
20231024,111200,207761050,23050,23000,23050,23000,184
|
|
20231024,111100,203524850,22950,22950,22950,22950,122
|
|
20231024,111000,200724950,22850,22850,22850,22850,0
|
|
20231024,110900,200724950,22850,22850,22850,22850,0
|
|
20231024,110800,200724950,22850,22850,22850,22850,0
|
|
20231024,110700,200724950,22850,22850,22850,22850,0
|
|
20231024,110600,200724950,22850,22850,22850,22850,1
|
|
20231024,110500,200702100,22850,22800,22850,22800,88
|
|
20231024,110400,198692700,22850,22850,22850,22850,0
|
|
20231024,110300,198692700,22850,22750,22850,22750,80
|
|
20231024,110200,196872550,22750,22800,22800,22750,17
|
|
20231024,110100,196485100,22800,22800,22800,22800,0
|
|
20231024,110000,196485100,22800,22800,22800,22800,50
|
|
20231024,105900,195345100,22650,22750,22750,22650,250
|
|
20231024,105800,189677550,22700,22700,22700,22700,0
|
|
20231024,105700,189677550,22700,22700,22700,22700,0
|
|
20231024,105600,189677550,22700,22700,22700,22700,50
|
|
20231024,105500,188542550,22750,22750,22750,22750,1
|
|
20231024,105400,188519800,22750,22750,22750,22750,0
|
|
20231024,105300,188519800,22750,22750,22750,22750,2
|
|
20231024,105200,188474300,22750,22750,22750,22750,121
|
|
20231024,105100,185721550,22750,22800,22800,22750,3
|
|
20231024,105000,185653250,22800,22800,22800,22800,23
|
|
20231024,104900,185128850,22800,22800,22800,22800,0
|
|
20231024,104800,185128850,22800,22800,22800,22800,0
|
|
20231024,104700,185128850,22800,22800,22800,22800,0
|
|
20231024,104600,185128850,22800,22800,22800,22800,5
|
|
20231024,104500,185014850,22800,22800,22800,22800,0
|
|
20231024,104400,185014850,22800,22800,22800,22800,166
|
|
20231024,104300,181230050,22800,22800,22800,22800,5
|
|
20231024,104200,181116050,22800,22800,22800,22800,62
|
|
20231024,104100,179702450,22900,22900,22900,22900,27
|
|
20231024,104000,179084150,22800,22750,22800,22750,288
|
|
20231024,103900,172525000,22700,22700,22700,22700,9
|
|
20231024,103800,172320700,22700,22700,22700,22700,63
|
|
20231024,103700,170890600,22700,22700,22700,22650,152
|
|
20231024,103600,167441100,22700,22700,22700,22700,15
|
|
20231024,103500,167100600,22700,22700,22700,22700,0
|
|
20231024,103400,167100600,22700,22700,22700,22700,0
|
|
20231024,103300,167100600,22700,22700,22700,22700,1
|
|
20231024,103200,167077900,22700,22700,22700,22700,0
|
|
20231024,103100,167077900,22700,22700,22700,22700,227
|
|
20231024,103000,161925000,22700,22750,22750,22700,11
|
|
20231024,102900,161675250,22750,22750,22750,22700,11
|
|
20231024,102800,161425450,22750,22750,22750,22750,5
|
|
20231024,102700,161311700,22700,22750,22750,22700,110
|
|
20231024,102600,158810450,22700,22700,22700,22700,3
|
|
20231024,102500,158742350,22650,22650,22650,22650,88
|
|
20231024,102400,156749150,22700,22750,22750,22700,77
|
|
20231024,102300,155000650,22800,22800,22800,22800,0
|
|
20231024,102200,155000650,22800,22800,22800,22800,0
|
|
20231024,102100,155000650,22800,22800,22800,22750,143
|
|
20231024,102000,151744800,22800,22800,22800,22800,0
|
|
20231024,101900,151744800,22800,22850,22850,22750,241
|
|
20231024,101800,146249700,22850,22850,22850,22850,110
|
|
20231024,101700,143736200,22900,22900,22900,22850,47
|
|
20231024,101600,142661400,22950,23050,23050,22850,304
|
|
20231024,101500,135696550,23050,23050,23050,23050,0
|
|
20231024,101400,135696550,23050,23000,23050,23000,78
|
|
20231024,101300,133898750,23000,23000,23000,23000,0
|
|
20231024,101200,133898750,23000,23000,23000,23000,19
|
|
20231024,101100,133461750,22950,23000,23000,22950,59
|
|
20231024,101000,132107150,23050,23050,23050,23050,0
|
|
20231024,100900,132107150,23050,23050,23050,23050,3
|
|
20231024,100800,132038000,23000,23000,23000,23000,24
|
|
20231024,100700,131486000,23000,23000,23000,23000,1
|
|
20231024,100600,131463000,22950,22950,22950,22950,0
|
|
20231024,100500,131463000,22950,23000,23000,22950,54
|
|
20231024,100400,130222900,23000,23000,23000,23000,37
|
|
20231024,100300,129371900,22950,22950,22950,22950,0
|
|
20231024,100200,129371900,22950,22950,22950,22950,0
|
|
20231024,100100,129371900,22950,22950,22950,22950,23
|
|
20231024,100000,128844050,22950,22950,22950,22950,38
|
|
20231024,095900,127971950,23000,23000,23000,23000,3
|
|
20231024,095800,127902950,22950,22950,22950,22950,142
|
|
20231024,095700,124644050,23000,23000,23000,23000,44
|
|
20231024,095600,123632050,23000,23000,23000,23000,1
|
|
20231024,095500,123609050,23000,23000,23000,23000,10
|
|
20231024,095400,123379050,23000,23150,23150,23000,23
|
|
20231024,095300,122847500,23150,23150,23150,23150,2
|
|
20231024,095200,122801200,23000,23000,23000,23000,0
|
|
20231024,095100,122801200,23000,23000,23000,23000,15
|
|
20231024,095000,122456200,23000,23050,23050,22900,84
|
|
20231024,094900,120524050,23000,23000,23000,23000,1
|
|
20231024,094800,120501050,23050,23100,23150,23050,334
|
|
20231024,094700,112785800,23150,23150,23150,23150,30
|
|
20231024,094600,112091300,23150,23150,23150,23150,11
|
|
20231024,094500,111836650,23150,23200,23200,23150,116
|
|
20231024,094400,109150950,23200,23200,23200,23200,0
|
|
20231024,094300,109150950,23200,23200,23200,23200,0
|
|
20231024,094200,109150950,23200,23250,23250,23200,279
|
|
20231024,094100,102669300,23300,23350,23350,23300,174
|
|
20231024,094000,98613900,23400,23400,23400,23400,0
|
|
20231024,093900,98613900,23400,23400,23400,23400,0
|
|
20231024,093800,98613900,23400,23400,23400,23400,0
|
|
20231024,093700,98613900,23400,23400,23400,23400,1
|
|
20231024,093600,98590500,23350,23350,23350,23350,0
|
|
20231024,093500,98590500,23350,23350,23350,23350,0
|
|
20231024,093400,98590500,23350,23350,23350,23350,339
|
|
20231024,093300,90674850,23350,23350,23350,23350,41
|
|
20231024,093200,89717500,23350,23350,23350,23350,13
|
|
20231024,093100,89413950,23400,23400,23400,23400,122
|
|
20231024,093000,86559150,23500,23500,23500,23500,5
|
|
20231024,092900,86441650,23500,23500,23500,23500,242
|
|
20231024,092800,80754650,23550,23550,23550,23550,30
|
|
20231024,092700,80048150,23600,23600,23600,23600,0
|
|
20231024,092600,80048150,23600,23600,23600,23600,93
|
|
20231024,092500,77853350,23600,23600,23600,23600,5
|
|
20231024,092400,77735350,23600,23600,23600,23600,3
|
|
20231024,092300,77664550,23650,23600,23650,23600,9
|
|
20231024,092200,77451950,23600,23650,23650,23600,81
|
|
20231024,092100,75536350,23650,23650,23650,23650,53
|
|
20231024,092000,74282900,23650,23650,23650,23650,39
|
|
20231024,091900,73360550,23600,23600,23600,23600,1
|
|
20231024,091800,73336950,23550,23700,23700,23550,363
|
|
20231024,091700,64764900,23800,23700,23800,23650,140
|
|
20231024,091600,61447800,23800,23800,23800,23800,0
|
|
20231024,091500,61447800,23800,23750,23800,23750,3
|
|
20231024,091400,61376450,23750,23750,23750,23750,18
|
|
20231024,091300,60948950,23750,23750,23750,23750,20
|
|
20231024,091200,60473950,23750,23700,23800,23700,421
|
|
20231024,091100,50474350,23700,23700,23700,23700,77
|
|
20231024,091000,48649450,23700,23750,23750,23700,347
|
|
20231024,090900,40423200,23750,23750,23750,23750,98
|
|
20231024,090800,38095700,23750,23700,23750,23700,142
|
|
20231024,090700,34730200,23700,23800,23800,23700,124
|
|
20231024,090600,31783800,23800,23700,23800,23700,272
|
|
20231024,090500,25318100,23750,23750,23750,23750,0
|
|
20231024,090400,25318100,23750,23650,23750,23650,25
|
|
20231024,090300,24725850,23650,23650,23650,23650,19
|
|
20231024,090200,24276500,23650,23650,23650,23550,315
|
|
20231024,090100,16829350,23650,23600,23650,23600,140
|
|
20231024,090000,13518650,23350,23250,23650,23250,530
|