587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184400,780823250,29950,29950,29950,29950,183
|
|
20231012,184300,780823250,29950,29950,29950,29950,0
|
|
20231012,184200,780823250,29950,29950,29950,29950,0
|
|
20231012,184100,780823250,29950,29950,29950,29950,0
|
|
20231012,184000,780823250,29950,29950,29950,29950,0
|
|
20231012,183900,780823250,29950,29950,29950,29950,0
|
|
20231012,183800,780823250,29950,29950,29950,29950,0
|
|
20231012,183700,780823250,29950,29950,29950,29950,0
|
|
20231012,183600,780823250,29950,29950,29950,29950,0
|
|
20231012,183500,780823250,29950,29950,29950,29950,0
|
|
20231012,183400,780823250,29950,29950,29950,29950,0
|
|
20231012,183300,780823250,29950,29950,29950,29950,0
|
|
20231012,183200,780823250,29950,29950,29950,29950,0
|
|
20231012,183100,780823250,29950,29950,29950,29950,0
|
|
20231012,183000,780823250,29950,29950,29950,29950,0
|
|
20231012,182900,780823250,29950,29950,29950,29950,0
|
|
20231012,182800,780823250,29950,29950,29950,29950,0
|
|
20231012,182700,780823250,29950,29950,29950,29950,0
|
|
20231012,182600,780823250,29950,29950,29950,29950,0
|
|
20231012,182500,780823250,29950,29950,29950,29950,0
|
|
20231012,182400,780823250,29950,29950,29950,29950,0
|
|
20231012,182300,780823250,29950,29950,29950,29950,0
|
|
20231012,182200,780823250,29950,29950,29950,29950,0
|
|
20231012,182100,780823250,29950,29950,29950,29950,0
|
|
20231012,182000,780823250,29950,29950,29950,29950,0
|
|
20231012,181900,780823250,29950,29950,29950,29950,0
|
|
20231012,181800,780823250,29950,29950,29950,29950,0
|
|
20231012,181700,780823250,29950,29950,29950,29950,0
|
|
20231012,181600,780823250,29950,29950,29950,29950,0
|
|
20231012,181500,780823250,29950,29950,29950,29950,0
|
|
20231012,181400,780823250,29950,29950,29950,29950,183
|
|
20231012,181300,780823250,29950,29950,29950,29950,0
|
|
20231012,181200,780823250,29950,29950,29950,29950,0
|
|
20231012,181100,780823250,29950,29950,29950,29950,0
|
|
20231012,181000,780823250,29950,29950,29950,29950,0
|
|
20231012,180900,780823250,29950,29950,29950,29950,0
|
|
20231012,180800,780823250,29950,29950,29950,29950,0
|
|
20231012,180700,780823250,29950,29950,29950,29950,0
|
|
20231012,180600,780823250,29950,29950,29950,29950,0
|
|
20231012,180500,780823250,29950,29950,29950,29950,0
|
|
20231012,180400,780823250,29950,29950,29950,29950,0
|
|
20231012,180300,780823250,29950,29950,29950,29950,0
|
|
20231012,180200,780823250,29950,29950,29950,29950,0
|
|
20231012,180100,780823250,29950,29950,29950,29950,0
|
|
20231012,180000,780823250,29950,29950,29950,29950,0
|
|
20231012,175900,780823250,29950,29950,29950,29950,0
|
|
20231012,175800,780823250,29950,29950,29950,29950,0
|
|
20231012,175700,780823250,29950,29950,29950,29950,0
|
|
20231012,175600,780823250,29950,29950,29950,29950,0
|
|
20231012,175500,780823250,29950,29950,29950,29950,0
|
|
20231012,175400,780823250,29950,29950,29950,29950,0
|
|
20231012,175300,780823250,29950,29950,29950,29950,0
|
|
20231012,175200,780823250,29950,29950,29950,29950,0
|
|
20231012,175100,780823250,29950,29950,29950,29950,0
|
|
20231012,175000,780823250,29950,29950,29950,29950,0
|
|
20231012,174900,780823250,29950,29950,29950,29950,0
|
|
20231012,174800,780823250,29950,29950,29950,29950,0
|
|
20231012,174700,780823250,29950,29950,29950,29950,0
|
|
20231012,174600,780823250,29950,29950,29950,29950,0
|
|
20231012,174500,780823250,29950,29950,29950,29950,0
|
|
20231012,174400,780823250,29950,29950,29950,29950,183
|
|
20231012,174300,780823250,29950,29950,29950,29950,0
|
|
20231012,174200,780823250,29950,29950,29950,29950,0
|
|
20231012,174100,780823250,29950,29950,29950,29950,0
|
|
20231012,174000,780823250,29950,29950,29950,29950,0
|
|
20231012,173900,780823250,29950,29950,29950,29950,0
|
|
20231012,173800,780823250,29950,29950,29950,29950,0
|
|
20231012,173700,780823250,29950,29950,29950,29950,0
|
|
20231012,173600,780823250,29950,29950,29950,29950,0
|
|
20231012,173500,780823250,29950,29950,29950,29950,0
|
|
20231012,173400,780823250,29950,29950,29950,29950,0
|
|
20231012,173300,780823250,29950,29950,29950,29950,0
|
|
20231012,173200,780823250,29950,29950,29950,29950,0
|
|
20231012,173100,780823250,29950,29950,29950,29950,0
|
|
20231012,173000,780823250,29950,29950,29950,29950,0
|
|
20231012,172900,780823250,29950,29950,29950,29950,0
|
|
20231012,172800,780823250,29950,29950,29950,29950,0
|
|
20231012,172700,780823250,29950,29950,29950,29950,0
|
|
20231012,172600,780823250,29950,29950,29950,29950,0
|
|
20231012,172500,780823250,29950,29950,29950,29950,0
|
|
20231012,172400,780823250,29950,29950,29950,29950,0
|
|
20231012,172300,780823250,29950,29950,29950,29950,0
|
|
20231012,172200,780823250,29950,29950,29950,29950,0
|
|
20231012,172100,780823250,29950,29950,29950,29950,0
|
|
20231012,172000,780823250,29950,29950,29950,29950,0
|
|
20231012,171900,780823250,29950,29950,29950,29950,0
|
|
20231012,171800,780823250,29950,29950,29950,29950,0
|
|
20231012,171700,780823250,29950,29950,29950,29950,0
|
|
20231012,171600,780823250,29950,29950,29950,29950,0
|
|
20231012,171500,780823250,29950,29950,29950,29950,0
|
|
20231012,171400,780823250,29950,29950,29950,29950,183
|
|
20231012,171300,780823250,29950,29950,29950,29950,0
|
|
20231012,171200,780823250,29950,29950,29950,29950,0
|
|
20231012,171100,780823250,29950,29950,29950,29950,0
|
|
20231012,171000,780823250,29950,29950,29950,29950,0
|
|
20231012,170900,780823250,29950,29950,29950,29950,0
|
|
20231012,170800,780823250,29950,29950,29950,29950,0
|
|
20231012,170700,780823250,29950,29950,29950,29950,0
|
|
20231012,170600,780823250,29950,29950,29950,29950,0
|
|
20231012,170500,780823250,29950,29950,29950,29950,0
|
|
20231012,170400,780823250,29950,29950,29950,29950,0
|
|
20231012,170300,780823250,29950,29950,29950,29950,0
|
|
20231012,170200,780823250,29950,29950,29950,29950,0
|
|
20231012,170100,780823250,29950,29950,29950,29950,0
|
|
20231012,170000,780823250,29950,29950,29950,29950,0
|
|
20231012,165900,780823250,29950,29950,29950,29950,0
|
|
20231012,165800,780823250,29950,29950,29950,29950,0
|
|
20231012,165700,780823250,29950,29950,29950,29950,0
|
|
20231012,165600,780823250,29950,29950,29950,29950,0
|
|
20231012,165500,780823250,29950,29950,29950,29950,0
|
|
20231012,165400,780823250,29950,29950,29950,29950,0
|
|
20231012,165300,780823250,29950,29950,29950,29950,0
|
|
20231012,165200,780823250,29950,29950,29950,29950,0
|
|
20231012,165100,780823250,29950,29950,29950,29950,0
|
|
20231012,165000,780823250,29950,29950,29950,29950,0
|
|
20231012,164900,780823250,29950,29950,29950,29950,0
|
|
20231012,164800,780823250,29950,29950,29950,29950,0
|
|
20231012,164700,780823250,29950,29950,29950,29950,0
|
|
20231012,164600,780823250,29950,29950,29950,29950,0
|
|
20231012,164500,780823250,29950,29950,29950,29950,0
|
|
20231012,164400,780823250,29950,29950,29950,29950,183
|
|
20231012,164300,780823250,29950,29950,29950,29950,0
|
|
20231012,164200,780823250,29950,29950,29950,29950,0
|
|
20231012,164100,780823250,29950,29950,29950,29950,0
|
|
20231012,164000,780823250,29950,29950,29950,29950,0
|
|
20231012,163900,780823250,29950,29950,29950,29950,0
|
|
20231012,163800,780823250,29950,29950,29950,29950,0
|
|
20231012,163700,780823250,29950,29950,29950,29950,0
|
|
20231012,163600,780823250,29950,29950,29950,29950,0
|
|
20231012,163500,780823250,29950,29950,29950,29950,0
|
|
20231012,163400,780823250,29950,29950,29950,29950,0
|
|
20231012,163300,780823250,29950,29950,29950,29950,0
|
|
20231012,163200,780823250,29950,29950,29950,29950,0
|
|
20231012,163100,780823250,29950,29950,29950,29950,0
|
|
20231012,163000,780823250,29950,29950,29950,29950,0
|
|
20231012,162900,780823250,29950,29950,29950,29950,0
|
|
20231012,162800,780823250,29950,29950,29950,29950,0
|
|
20231012,162700,780823250,29950,29950,29950,29950,0
|
|
20231012,162600,780823250,29950,29950,29950,29950,0
|
|
20231012,162500,780823250,29950,29950,29950,29950,0
|
|
20231012,162400,780823250,29950,29950,29950,29950,0
|
|
20231012,162300,780823250,29950,29950,29950,29950,0
|
|
20231012,162200,780823250,29950,29950,29950,29950,0
|
|
20231012,162100,780823250,29950,29950,29950,29950,0
|
|
20231012,162000,780823250,29950,29950,29950,29950,0
|
|
20231012,161900,780823250,29950,29950,29950,29950,0
|
|
20231012,161800,780823250,29950,29950,29950,29950,0
|
|
20231012,161700,780823250,29950,29950,29950,29950,0
|
|
20231012,161600,780823250,29950,29950,29950,29950,0
|
|
20231012,161500,780823250,29950,29950,29950,29950,0
|
|
20231012,161400,780823250,29950,29950,29950,29950,183
|
|
20231012,161300,780823250,29950,29950,29950,29950,0
|
|
20231012,161200,780823250,29950,29950,29950,29950,0
|
|
20231012,161100,780823250,29950,29950,29950,29950,0
|
|
20231012,161000,780823250,29950,29950,29950,29950,0
|
|
20231012,160900,780823250,29950,29950,29950,29950,0
|
|
20231012,160800,780823250,29950,29950,29950,29950,0
|
|
20231012,160700,780823250,29950,29950,29950,29950,0
|
|
20231012,160600,780823250,29950,29950,29950,29950,0
|
|
20231012,160500,780823250,29950,29950,29950,29950,0
|
|
20231012,160400,780823250,29950,29950,29950,29950,0
|
|
20231012,160300,780823250,29950,29950,29950,29950,0
|
|
20231012,160200,780823250,29950,29950,29950,29950,0
|
|
20231012,160100,780823250,29950,29950,29950,29950,0
|
|
20231012,160000,780823250,29950,29950,29950,29950,0
|
|
20231012,155900,780823250,29950,29950,29950,29950,0
|
|
20231012,155800,780823250,29950,29950,29950,29950,0
|
|
20231012,155700,780823250,29950,29950,29950,29950,0
|
|
20231012,155600,780823250,29950,29950,29950,29950,0
|
|
20231012,155500,780823250,29950,29950,29950,29950,0
|
|
20231012,155400,780823250,29950,29950,29950,29950,0
|
|
20231012,155300,780823250,29950,29950,29950,29950,0
|
|
20231012,155200,780823250,29950,29950,29950,29950,0
|
|
20231012,155100,780823250,29950,29950,29950,29950,0
|
|
20231012,155000,780823250,29950,29950,29950,29950,0
|
|
20231012,154900,780823250,29950,29950,29950,29950,0
|
|
20231012,154800,780823250,29950,29950,29950,29950,0
|
|
20231012,154700,780823250,29950,29950,29950,29950,0
|
|
20231012,154600,780823250,29950,29950,29950,29950,0
|
|
20231012,154500,780823250,29950,29950,29950,29950,0
|
|
20231012,154400,780823250,29950,29950,29950,29950,183
|
|
20231012,154300,780823250,29950,29950,29950,29950,0
|
|
20231012,154200,780823250,29950,29950,29950,29950,0
|
|
20231012,154100,780823250,29950,29950,29950,29950,0
|
|
20231012,154000,780823250,29950,29950,29950,29950,0
|
|
20231012,153900,780823250,29950,29950,29950,29950,0
|
|
20231012,153800,780823250,29950,29950,29950,29950,0
|
|
20231012,153700,780823250,29950,29950,29950,29950,0
|
|
20231012,153600,780823250,29950,29950,29950,29950,0
|
|
20231012,153500,780823250,29950,29950,29950,29950,0
|
|
20231012,153400,780823250,29950,29950,29950,29950,0
|
|
20231012,153300,780823250,29950,29950,29950,29950,0
|
|
20231012,153200,780823250,29950,29950,29950,29950,0
|
|
20231012,153100,780823250,29950,29950,29950,29950,0
|
|
20231012,153000,780823250,29950,29950,29950,29950,183
|
|
20231012,152900,775342400,29750,29750,29750,29750,0
|
|
20231012,152800,775342400,29750,29750,29750,29750,0
|
|
20231012,152700,775342400,29750,29750,29750,29750,0
|
|
20231012,152600,775342400,29750,29750,29750,29750,0
|
|
20231012,152500,775342400,29750,29750,29750,29750,0
|
|
20231012,152400,775342400,29750,29750,29750,29750,0
|
|
20231012,152300,775342400,29750,29750,29750,29750,0
|
|
20231012,152200,775342400,29750,29750,29750,29750,0
|
|
20231012,152100,775342400,29750,29750,29750,29750,0
|
|
20231012,152000,775342400,29750,29750,29750,29750,0
|
|
20231012,151900,775342400,29750,29750,29750,29700,113
|
|
20231012,151800,771981200,29750,29750,29750,29750,18
|
|
20231012,151700,771445700,29750,29700,29750,29700,30
|
|
20231012,151600,770553550,29700,29700,29700,29700,0
|
|
20231012,151500,770553550,29700,29700,29700,29700,5
|
|
20231012,151400,770405050,29750,29750,29750,29750,26
|
|
20231012,151300,769631550,29700,29700,29700,29700,0
|
|
20231012,151200,769631550,29700,29700,29700,29700,0
|
|
20231012,151100,769631550,29700,29700,29700,29700,0
|
|
20231012,151000,769631550,29700,29750,29750,29700,213
|
|
20231012,150900,763304950,29750,29750,29850,29750,287
|
|
20231012,150800,754756350,29750,29750,29750,29750,164
|
|
20231012,150700,749877350,29750,29750,29750,29750,201
|
|
20231012,150600,743897600,29750,29750,29750,29750,0
|
|
20231012,150500,743897600,29750,29750,29750,29750,0
|
|
20231012,150400,743897600,29750,29750,29800,29750,857
|
|
20231012,150300,718396850,29750,29750,29750,29750,3
|
|
20231012,150200,718307600,29750,29750,29750,29750,0
|
|
20231012,150100,718307600,29750,29750,29750,29750,0
|
|
20231012,150000,718307600,29750,29750,29750,29750,1
|
|
20231012,145900,718277850,29700,29700,29750,29700,76
|
|
20231012,145800,716020450,29750,29700,29750,29700,448
|
|
20231012,145700,702693100,29700,29700,29700,29700,43
|
|
20231012,145600,701416000,29700,29700,29750,29700,22
|
|
20231012,145500,700762400,29700,29700,29750,29700,63
|
|
20231012,145400,698891200,29700,29750,29750,29700,17
|
|
20231012,145300,698386200,29700,29750,29750,29700,48
|
|
20231012,145200,696960550,29700,29700,29750,29700,38
|
|
20231012,145100,695831900,29700,29700,29750,29700,97
|
|
20231012,145000,692948350,29700,29700,29750,29700,43
|
|
20231012,144900,691671150,29700,29750,29750,29700,18
|
|
20231012,144800,691136350,29700,29700,29700,29700,51
|
|
20231012,144700,689621650,29700,29700,29750,29700,31
|
|
20231012,144600,688700800,29700,29700,29700,29700,51
|
|
20231012,144500,687186100,29750,29750,29750,29700,181
|
|
20231012,144400,681804500,29700,29700,29750,29700,31
|
|
20231012,144300,680883750,29750,29700,29750,29700,59
|
|
20231012,144200,679131350,29700,29700,29750,29700,37
|
|
20231012,144100,678032350,29700,29750,29750,29700,39
|
|
20231012,144000,676873950,29700,29700,29750,29700,36
|
|
20231012,143900,675804700,29700,29700,29750,29700,30
|
|
20231012,143800,674913600,29700,29700,29750,29700,44
|
|
20231012,143700,673606700,29700,29700,29750,29700,12
|
|
20231012,143600,673250200,29700,29700,29750,29700,31
|
|
20231012,143500,672329450,29750,29700,29750,29700,23
|
|
20231012,143400,671646300,29700,29700,29750,29700,45
|
|
20231012,143300,670309750,29700,29700,29750,29700,129
|
|
20231012,143200,666473750,29750,29700,29750,29700,5
|
|
20231012,143100,666325150,29750,29750,29750,29700,35
|
|
20231012,143000,665285500,29750,29700,29750,29700,20
|
|
20231012,142900,664691400,29700,29750,29750,29700,32
|
|
20231012,142800,663740950,29700,29750,29750,29700,8
|
|
20231012,142700,663503250,29700,29700,29750,29700,31
|
|
20231012,142600,662582500,29750,29700,29750,29700,57
|
|
20231012,142500,660889500,29750,29700,29750,29700,11
|
|
20231012,142400,660562750,29750,29750,29750,29700,30
|
|
20231012,142300,659671650,29700,29700,29700,29700,25
|
|
20231012,142200,658929150,29650,29650,29700,29650,29
|
|
20231012,142100,658069200,29650,29650,29650,29650,26
|
|
20231012,142000,657298300,29650,29650,29700,29650,28
|
|
20231012,141900,656468050,29650,29650,29650,29650,25
|
|
20231012,141800,655726800,29650,29650,29650,29650,9
|
|
20231012,141700,655459950,29650,29650,29650,29650,43
|
|
20231012,141600,654185000,29650,29650,29650,29650,7
|
|
20231012,141500,653977450,29650,29650,29650,29650,29
|
|
20231012,141400,653117600,29650,29700,29700,29650,32
|
|
20231012,141300,652167650,29650,29650,29700,29650,144
|
|
20231012,141200,647892150,29650,29650,29650,29650,33
|
|
20231012,141100,646913700,29650,29650,29650,29650,4
|
|
20231012,141000,646795100,29650,29650,29650,29650,28
|
|
20231012,140900,645964900,29650,29700,29700,29650,22
|
|
20231012,140800,645311850,29700,29700,29700,29700,31
|
|
20231012,140700,644391150,29700,29700,29700,29700,24
|
|
20231012,140600,643678350,29700,29650,29700,29650,147
|
|
20231012,140500,639313000,29650,29650,29650,29650,27
|
|
20231012,140400,638512450,29650,29650,29700,29650,27
|
|
20231012,140300,637711600,29650,29650,29650,29650,29
|
|
20231012,140200,636851750,29650,29650,29700,29650,9
|
|
20231012,140100,636584850,29650,29600,29700,29600,31
|
|
20231012,140000,635665700,29600,29600,29650,29600,316
|
|
20231012,135900,626298500,29600,29600,29650,29600,8
|
|
20231012,135800,626061650,29600,29700,29750,29600,3963
|
|
20231012,135700,508504900,29750,29700,29750,29700,12
|
|
20231012,135600,508148350,29700,29700,29700,29700,42
|
|
20231012,135500,506900950,29700,29700,29700,29700,32
|
|
20231012,135400,505950550,29700,29700,29700,29700,6
|
|
20231012,135300,505772350,29700,29700,29700,29700,29
|
|
20231012,135200,504911050,29700,29700,29700,29700,60
|
|
20231012,135100,503129050,29700,29700,29700,29700,30
|
|
20231012,135000,502238050,29700,29700,29700,29700,5
|
|
20231012,134900,502089550,29700,29700,29700,29700,32
|
|
20231012,134800,501139150,29700,29700,29700,29700,26
|
|
20231012,134700,500366950,29700,29700,29700,29700,158
|
|
20231012,134600,495674350,29700,29700,29750,29700,36
|
|
20231012,134500,494604650,29700,29700,29750,29700,387
|
|
20231012,134400,483091700,29700,29700,29700,29700,30
|
|
20231012,134300,482200700,29700,29700,29700,29700,349
|
|
20231012,134200,471835400,29700,29750,29750,29700,233
|
|
20231012,134100,464905800,29750,29750,29750,29750,103
|
|
20231012,134000,461841550,29750,29700,29750,29700,1358
|
|
20231012,133900,421442050,29750,29750,29800,29700,445
|
|
20231012,133800,408204450,29800,29800,29800,29750,51
|
|
20231012,133700,406686550,29750,29750,29800,29750,69
|
|
20231012,133600,404633750,29800,29750,29850,29750,67
|
|
20231012,133500,402640200,29750,29750,29800,29750,84
|
|
20231012,133400,400139450,29800,29800,29800,29750,133
|
|
20231012,133300,396176350,29800,29850,29950,29800,58
|
|
20231012,133200,394445050,30000,29800,30000,29800,131
|
|
20231012,133100,390537600,29950,29800,29950,29800,60
|
|
20231012,133000,388745400,29750,29750,30000,29750,221
|
|
20231012,132900,382153050,29750,29750,29750,29750,80
|
|
20231012,132800,379773050,29750,29750,29750,29750,52
|
|
20231012,132700,378226050,29750,29750,29800,29750,61
|
|
20231012,132600,376411250,29750,29750,29750,29750,90
|
|
20231012,132500,373733750,29800,29800,29800,29800,16
|
|
20231012,132400,373256950,29750,29750,29750,29750,78
|
|
20231012,132300,370936450,29750,29750,29750,29750,50
|
|
20231012,132200,369448950,29750,29750,29750,29750,115
|
|
20231012,132100,366027700,29750,29750,29750,29750,4
|
|
20231012,132000,365908700,29750,29750,29750,29750,130
|
|
20231012,131900,362041200,29750,29750,29750,29750,36
|
|
20231012,131800,360970200,29750,29750,29750,29750,78
|
|
20231012,131700,358649700,29750,29750,29750,29750,55
|
|
20231012,131600,357013450,29750,29750,29750,29750,77
|
|
20231012,131500,354722700,29750,29750,29750,29750,25
|
|
20231012,131400,353978950,29750,29750,29750,29750,70
|
|
20231012,131300,351896450,29750,29800,29800,29750,92
|
|
20231012,131200,349157000,29800,29750,29800,29750,81
|
|
20231012,131100,346745250,29750,29750,29750,29750,50
|
|
20231012,131000,345257750,29800,29750,29800,29750,598
|
|
20231012,130900,327459050,29750,29700,29750,29700,124
|
|
20231012,130800,323770950,29700,29700,29700,29700,22
|
|
20231012,130700,323117550,29700,29700,29750,29700,11
|
|
20231012,130600,322790600,29700,29750,29750,29700,27
|
|
20231012,130500,321988400,29700,29700,29700,29700,19
|
|
20231012,130400,321424100,29700,29700,29700,29700,25
|
|
20231012,130300,320681600,29700,29700,29700,29700,24
|
|
20231012,130200,319968800,29700,29700,29700,29700,4
|
|
20231012,130100,319850000,29700,29700,29700,29700,43
|
|
20231012,130000,318572900,29750,29700,29750,29700,13
|
|
20231012,125900,318186300,29700,29700,29700,29700,22
|
|
20231012,125800,317532900,29750,29700,29750,29700,134
|
|
20231012,125700,313547800,29750,29750,29750,29750,35
|
|
20231012,125600,312506550,29700,29700,29700,29700,19
|
|
20231012,125500,311942250,29750,29750,29750,29750,74
|
|
20231012,125400,309740750,29750,29700,29750,29700,132
|
|
20231012,125300,305815000,29700,29700,29700,29700,0
|
|
20231012,125200,305815000,29700,29700,29700,29700,39
|
|
20231012,125100,304656700,29700,29750,29750,29700,99
|
|
20231012,125000,301711600,29750,29750,29750,29750,71
|
|
20231012,124900,299599350,29750,29700,29750,29700,44
|
|
20231012,124800,298291500,29700,29700,29700,29700,22
|
|
20231012,124700,297638100,29700,29700,29700,29700,23
|
|
20231012,124600,296955000,29700,29700,29750,29700,5
|
|
20231012,124500,296806450,29700,29700,29700,29700,26
|
|
20231012,124400,296034250,29700,29700,29700,29700,44
|
|
20231012,124300,294727450,29700,29700,29700,29700,4
|
|
20231012,124200,294608650,29700,29700,29700,29700,26
|
|
20231012,124100,293836450,29700,29700,29750,29700,8
|
|
20231012,124000,293598600,29700,29700,29750,29700,35
|
|
20231012,123900,292558600,29700,29700,29750,29700,207
|
|
20231012,123800,286403200,29700,29700,29700,29700,0
|
|
20231012,123700,286403200,29700,29700,29700,29700,26
|
|
20231012,123600,285631000,29700,29750,29750,29700,588
|
|
20231012,123500,268138250,29750,29700,29750,29700,48
|
|
20231012,123400,266712500,29750,29750,29750,29750,1
|
|
20231012,123300,266682750,29700,29700,29700,29700,28
|
|
20231012,123200,265851150,29700,29700,29700,29700,24
|
|
20231012,123100,265138350,29700,29700,29700,29700,22
|
|
20231012,123000,264484950,29700,29700,29750,29700,37
|
|
20231012,122900,263385550,29700,29700,29700,29700,16
|
|
20231012,122800,262910350,29750,29700,29750,29700,212
|
|
20231012,122700,256604550,29700,29750,29750,29700,63
|
|
20231012,122600,254730750,29750,29750,29750,29750,280
|
|
20231012,122500,246400750,29700,29700,29750,29700,57
|
|
20231012,122400,244707350,29700,29750,29750,29700,378
|
|
20231012,122300,233463450,29750,29750,29750,29750,56
|
|
20231012,122200,231797450,29750,29750,29750,29750,169
|
|
20231012,122100,226769700,29750,29750,29750,29750,28
|
|
20231012,122000,225936700,29750,29800,29800,29750,219
|
|
20231012,121900,219413150,29800,29800,29800,29800,25
|
|
20231012,121800,218668150,29800,29800,29800,29800,192
|
|
20231012,121700,212946550,29800,29750,29800,29750,76
|
|
20231012,121600,210681900,29750,29850,29850,29750,341
|
|
20231012,121500,200510000,29850,29850,29850,29850,69
|
|
20231012,121400,198450350,29850,29850,29850,29850,187
|
|
20231012,121300,192868400,29850,29850,29850,29850,54
|
|
20231012,121200,191256500,29900,29900,29900,29900,94
|
|
20231012,121100,188445900,29900,29900,29900,29900,27
|
|
20231012,121000,187638600,29900,29900,29900,29900,21
|
|
20231012,120900,187010700,29900,29900,29900,29900,23
|
|
20231012,120800,186323000,29900,29900,29900,29900,8
|
|
20231012,120700,186083800,29900,29900,29900,29900,24
|
|
20231012,120600,185366200,29900,29850,29900,29850,91
|
|
20231012,120500,182646450,29850,29900,29900,29850,31
|
|
20231012,120400,181720600,29850,29850,29900,29850,60
|
|
20231012,120300,179927850,29850,29850,29850,29850,2
|
|
20231012,120200,179868150,29850,29850,29850,29850,26
|
|
20231012,120100,179092050,29850,29800,29850,29800,61
|
|
20231012,120000,177272250,29800,29800,29800,29800,0
|
|
20231012,115900,177272250,29800,29800,29800,29800,24
|
|
20231012,115800,176557050,29800,29800,29800,29800,3
|
|
20231012,115700,176467650,29800,29800,29800,29800,39
|
|
20231012,115600,175305450,29800,29800,29800,29800,0
|
|
20231012,115500,175305450,29800,29800,29800,29800,25
|
|
20231012,115400,174560450,29850,29800,29850,29800,31
|
|
20231012,115300,173636150,29850,29800,29850,29800,37
|
|
20231012,115200,172532500,29800,29800,29800,29800,27
|
|
20231012,115100,171727900,29800,29800,29800,29800,44
|
|
20231012,115000,170416700,29750,29750,29750,29750,24
|
|
20231012,114900,169702700,29750,29750,29750,29750,7
|
|
20231012,114800,169494450,29800,29800,29800,29800,31
|
|
20231012,114700,168570650,29800,29850,29850,29800,149
|
|
20231012,114600,164124850,29800,29800,29800,29800,4
|
|
20231012,114500,164005650,29750,29750,29750,29750,49
|
|
20231012,114400,162547900,29750,29750,29800,29750,38
|
|
20231012,114300,161416900,29750,29750,29750,29750,29
|
|
20231012,114200,160554150,29750,29750,29750,29750,6
|
|
20231012,114100,160375650,29750,29750,29750,29750,21
|
|
20231012,114000,159750900,29750,29750,29750,29750,46
|
|
20231012,113900,158382400,29750,29750,29750,29750,0
|
|
20231012,113800,158382400,29750,29750,29750,29750,22
|
|
20231012,113700,157727900,29750,29750,29750,29750,3
|
|
20231012,113600,157638650,29850,29750,29850,29750,59
|
|
20231012,113500,155881850,29800,29750,29800,29750,27
|
|
20231012,113400,155078450,29750,29750,29750,29750,8
|
|
20231012,113300,154840450,29750,29750,29750,29750,22
|
|
20231012,113200,154185950,29750,29750,29750,29750,4
|
|
20231012,113100,154066950,29750,29800,29800,29750,56
|
|
20231012,113000,152400100,29750,29750,29750,29750,8
|
|
20231012,112900,152162100,29750,29750,29750,29750,23
|
|
20231012,112800,151477850,29750,29750,29750,29750,26
|
|
20231012,112700,150704350,29750,29750,29750,29750,19
|
|
20231012,112600,150139100,29800,29750,29800,29750,53
|
|
20231012,112500,148562300,29750,29750,29750,29750,2
|
|
20231012,112400,148502800,29750,29750,29750,29750,25
|
|
20231012,112300,147759050,29750,29750,29750,29750,18
|
|
20231012,112200,147223550,29800,29800,29800,29800,21
|
|
20231012,112100,146597750,29750,29750,29750,29750,29
|
|
20231012,112000,145735000,29800,29800,29800,29800,0
|
|
20231012,111900,145735000,29800,29750,29800,29750,48
|
|
20231012,111800,144306950,29750,29750,29750,29750,4
|
|
20231012,111700,144187950,29750,29750,29750,29750,25
|
|
20231012,111600,143444200,29750,29750,29750,29750,24
|
|
20231012,111500,142730200,29750,29750,29750,29750,23
|
|
20231012,111400,142045950,29750,29750,29750,29750,24
|
|
20231012,111300,141331950,29750,29800,29800,29750,18
|
|
20231012,111200,140796200,29800,29750,29800,29750,28
|
|
20231012,111100,139963100,29800,29750,29800,29750,6
|
|
20231012,111000,139784550,29750,29750,29750,29750,40
|
|
20231012,110900,138594550,29750,29750,29750,29750,28
|
|
20231012,110800,137761550,29750,29750,29750,29750,0
|
|
20231012,110700,137761550,29750,29750,29750,29750,29
|
|
20231012,110600,136898800,29750,29750,29750,29750,21
|
|
20231012,110500,136274050,29750,29750,29750,29750,22
|
|
20231012,110400,135619550,29750,29750,29750,29750,4
|
|
20231012,110300,135500550,29750,29800,29800,29750,39
|
|
20231012,110200,134339450,29750,29750,29750,29750,46
|
|
20231012,110100,132970950,29750,29750,29750,29750,0
|
|
20231012,110000,132970950,29750,29750,29750,29750,27
|
|
20231012,105900,132167700,29750,29750,29750,29750,3
|
|
20231012,105800,132078450,29750,29750,29750,29750,43
|
|
20231012,105700,130799200,29750,29750,29750,29750,23
|
|
20231012,105600,130114950,29750,29750,29750,29750,4
|
|
20231012,105500,129995950,29800,29800,29800,29800,40
|
|
20231012,105400,128803950,29800,29800,29800,29800,1
|
|
20231012,105300,128774150,29800,29800,29800,29750,69
|
|
20231012,105200,126718050,29750,29750,29750,29750,4
|
|
20231012,105100,126599050,29750,29800,29800,29750,27
|
|
20231012,105000,125795700,29750,29750,29800,29750,47
|
|
20231012,104900,124396600,29750,29750,29750,29750,16
|
|
20231012,104800,123920600,29800,29750,29800,29750,42
|
|
20231012,104700,122670050,29750,29750,29750,29750,3
|
|
20231012,104600,122580800,29750,29750,29750,29750,25
|
|
20231012,104500,121837050,29800,29750,29800,29750,25
|
|
20231012,104400,121093100,29750,29750,29750,29750,26
|
|
20231012,104300,120319600,29750,29750,29800,29750,43
|
|
20231012,104200,119039550,29800,29800,29800,29800,0
|
|
20231012,104100,119039550,29800,29750,29800,29750,67
|
|
20231012,104000,117045250,29750,29800,29800,29750,19
|
|
20231012,103900,116479150,29800,29800,29800,29800,3
|
|
20231012,103800,116389750,29800,29750,29800,29750,36
|
|
20231012,103700,115318300,29750,29800,29800,29750,5
|
|
20231012,103600,115169500,29750,29750,29750,29750,40
|
|
20231012,103500,113979500,29750,29750,29750,29750,2
|
|
20231012,103400,113920000,29750,29750,29750,29750,25
|
|
20231012,103300,113176250,29800,29750,29800,29700,92
|
|
20231012,103200,110441300,29750,29750,29800,29750,59
|
|
20231012,103100,108684950,29750,29750,29750,29750,30
|
|
20231012,103000,107792450,29750,29750,29750,29750,0
|
|
20231012,102900,107792450,29750,29750,29750,29750,24
|
|
20231012,102800,107078450,29750,29750,29750,29750,20
|
|
20231012,102700,106483450,29750,29700,29750,29700,74
|
|
20231012,102600,104283900,29700,29700,29700,29700,4
|
|
20231012,102500,104165100,29750,29750,29750,29750,30
|
|
20231012,102400,103272600,29800,29800,29800,29800,63
|
|
20231012,102300,101395200,29800,29800,29800,29800,0
|
|
20231012,102200,101395200,29800,29750,30000,29700,581
|
|
20231012,102100,84015600,29700,29700,29700,29700,0
|
|
20231012,102000,84015600,29700,29700,29700,29700,25
|
|
20231012,101900,83273100,29700,29800,29800,29700,52
|
|
20231012,101800,81725650,29750,29750,29750,29750,52
|
|
20231012,101700,80178650,29750,29750,29750,29750,42
|
|
20231012,101600,78929150,29750,29750,29750,29750,6
|
|
20231012,101500,78750650,29750,29750,29750,29750,40
|
|
20231012,101400,77560650,29750,29750,29750,29750,4
|
|
20231012,101300,77441650,29750,29750,29750,29750,29
|
|
20231012,101200,76578900,29750,29750,29750,29750,62
|
|
20231012,101100,74734400,29750,29750,29750,29750,15
|
|
20231012,101000,74288150,29750,29750,29750,29750,29
|
|
20231012,100900,73425400,29900,29900,29900,29900,0
|
|
20231012,100800,73425400,29900,29900,29900,29900,0
|
|
20231012,100700,73425400,29900,29800,29900,29750,672
|
|
20231012,100600,53398850,29800,29800,29800,29800,25
|
|
20231012,100500,52653850,29850,29850,29850,29850,0
|
|
20231012,100400,52653850,29850,29850,29850,29850,1
|
|
20231012,100300,52624000,29850,29850,29850,29850,0
|
|
20231012,100200,52624000,29850,29850,29850,29850,17
|
|
20231012,100100,52116550,29800,29850,29850,29800,346
|
|
20231012,100000,41789950,29850,29850,29850,29850,0
|
|
20231012,095900,41789950,29850,29850,29850,29850,0
|
|
20231012,095800,41789950,29850,29850,29850,29850,13
|
|
20231012,095700,41401900,29850,29850,29850,29850,0
|
|
20231012,095600,41401900,29850,29850,29850,29850,0
|
|
20231012,095500,41401900,29850,29850,29850,29800,159
|
|
20231012,095400,36656100,29800,29800,29800,29800,0
|
|
20231012,095300,36656100,29800,29850,29850,29800,57
|
|
20231012,095200,34954900,29850,29850,29850,29850,0
|
|
20231012,095100,34954900,29850,29850,29850,29850,0
|
|
20231012,095000,34954900,29850,29850,29850,29850,7
|
|
20231012,094900,34745950,29850,29850,29850,29850,0
|
|
20231012,094800,34745950,29850,29850,29850,29850,33
|
|
20231012,094700,33760900,29850,29850,29850,29850,0
|
|
20231012,094600,33760900,29850,29850,29850,29850,24
|
|
20231012,094500,33044500,29850,29850,29850,29850,0
|
|
20231012,094400,33044500,29850,29850,29850,29800,56
|
|
20231012,094300,31373000,29850,29850,29850,29850,0
|
|
20231012,094200,31373000,29850,29850,29850,29850,0
|
|
20231012,094100,31373000,29850,29850,29850,29850,0
|
|
20231012,094000,31373000,29850,29850,29850,29850,0
|
|
20231012,093900,31373000,29850,29850,29850,29850,0
|
|
20231012,093800,31373000,29850,29850,29850,29850,0
|
|
20231012,093700,31373000,29850,29850,29850,29850,0
|
|
20231012,093600,31373000,29850,29850,29850,29850,0
|
|
20231012,093500,31373000,29850,29850,29850,29850,12
|
|
20231012,093400,31014800,29850,29900,29900,29800,108
|
|
20231012,093300,27788850,29850,29900,29900,29850,2
|
|
20231012,093200,27729100,29900,29850,29900,29850,27
|
|
20231012,093100,26923050,29900,29850,29900,29850,24
|
|
20231012,093000,26206550,29900,29900,29900,29900,2
|
|
20231012,092900,26146750,29800,29850,29900,29800,17
|
|
20231012,092800,25639500,29850,29800,29850,29800,34
|
|
20231012,092700,24625700,29850,29750,29850,29700,58
|
|
20231012,092600,22900100,29700,29700,29750,29700,15
|
|
20231012,092500,22454450,29700,29700,29750,29700,8
|
|
20231012,092400,22216750,29750,29700,29750,29700,14
|
|
20231012,092300,21800850,29750,29700,29750,29700,33
|
|
20231012,092200,20819550,29750,29700,29750,29700,55
|
|
20231012,092100,19185000,29750,29700,29750,29700,19
|
|
20231012,092000,18620350,29750,29700,29750,29700,10
|
|
20231012,091900,18323200,29750,29800,29800,29700,82
|
|
20231012,091800,15884250,29800,29750,29800,29750,12
|
|
20231012,091700,15527200,29750,29750,29800,29750,46
|
|
20231012,091600,14158300,29750,29750,29750,29700,12
|
|
20231012,091500,13801550,29700,29700,29750,29700,14
|
|
20231012,091400,13385650,29750,29750,29750,29700,8
|
|
20231012,091300,13147900,29750,29700,29750,29700,24
|
|
20231012,091200,12434950,29700,29700,29700,29650,38
|
|
20231012,091100,11307000,29650,29700,29700,29650,32
|
|
20231012,091000,10356700,29750,29750,29750,29700,20
|
|
20231012,090900,9762050,29750,29700,29750,29650,70
|
|
20231012,090800,7683300,29700,29700,29700,29700,9
|
|
20231012,090700,7416000,29750,29750,29800,29700,34
|
|
20231012,090600,6404400,29800,29800,29800,29700,11
|
|
20231012,090500,6077050,29700,29750,29800,29700,15
|
|
20231012,090400,5630500,29750,29750,29750,29650,12
|
|
20231012,090300,5274000,29800,29750,29800,29700,33
|
|
20231012,090200,4292950,29750,29800,29800,29700,21
|
|
20231012,090100,3667750,29800,29800,29800,29650,80
|
|
20231012,090000,1286850,29800,29950,29950,29800,43
|