584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184100,354113400,52200,52200,52200,52200,57
|
|
20231020,184000,354113400,52200,52200,52200,52200,0
|
|
20231020,183900,354113400,52200,52200,52200,52200,0
|
|
20231020,183800,354113400,52200,52200,52200,52200,0
|
|
20231020,183700,354113400,52200,52200,52200,52200,0
|
|
20231020,183600,354113400,52200,52200,52200,52200,0
|
|
20231020,183500,354113400,52200,52200,52200,52200,0
|
|
20231020,183400,354113400,52200,52200,52200,52200,0
|
|
20231020,183300,354113400,52200,52200,52200,52200,0
|
|
20231020,183200,354113400,52200,52200,52200,52200,0
|
|
20231020,183100,354113400,52200,52200,52200,52200,0
|
|
20231020,183000,354113400,52200,52200,52200,52200,0
|
|
20231020,182900,354113400,52200,52200,52200,52200,0
|
|
20231020,182800,354113400,52200,52200,52200,52200,0
|
|
20231020,182700,354113400,52200,52200,52200,52200,0
|
|
20231020,182600,354113400,52200,52200,52200,52200,0
|
|
20231020,182500,354113400,52200,52200,52200,52200,0
|
|
20231020,182400,354113400,52200,52200,52200,52200,0
|
|
20231020,182300,354113400,52200,52200,52200,52200,0
|
|
20231020,182200,354113400,52200,52200,52200,52200,0
|
|
20231020,182100,354113400,52200,52200,52200,52200,0
|
|
20231020,182000,354113400,52200,52200,52200,52200,0
|
|
20231020,181900,354113400,52200,52200,52200,52200,0
|
|
20231020,181800,354113400,52200,52200,52200,52200,0
|
|
20231020,181700,354113400,52200,52200,52200,52200,0
|
|
20231020,181600,354113400,52200,52200,52200,52200,0
|
|
20231020,181500,354113400,52200,52200,52200,52200,0
|
|
20231020,181400,354113400,52200,52200,52200,52200,0
|
|
20231020,181300,354113400,52200,52200,52200,52200,0
|
|
20231020,181200,354113400,52200,52200,52200,52200,0
|
|
20231020,181100,354113400,52200,52200,52200,52200,57
|
|
20231020,181000,354113400,52200,52200,52200,52200,0
|
|
20231020,180900,354113400,52200,52200,52200,52200,0
|
|
20231020,180800,354113400,52200,52200,52200,52200,0
|
|
20231020,180700,354113400,52200,52200,52200,52200,0
|
|
20231020,180600,354113400,52200,52200,52200,52200,0
|
|
20231020,180500,354113400,52200,52200,52200,52200,0
|
|
20231020,180400,354113400,52200,52200,52200,52200,0
|
|
20231020,180300,354113400,52200,52200,52200,52200,0
|
|
20231020,180200,354113400,52200,52200,52200,52200,0
|
|
20231020,180100,354113400,52200,52200,52200,52200,0
|
|
20231020,180000,354113400,52200,52200,52200,52200,0
|
|
20231020,175900,354113400,52200,52200,52200,52200,0
|
|
20231020,175800,354113400,52200,52200,52200,52200,0
|
|
20231020,175700,354113400,52200,52200,52200,52200,0
|
|
20231020,175600,354113400,52200,52200,52200,52200,0
|
|
20231020,175500,354113400,52200,52200,52200,52200,0
|
|
20231020,175400,354113400,52200,52200,52200,52200,0
|
|
20231020,175300,354113400,52200,52200,52200,52200,0
|
|
20231020,175200,354113400,52200,52200,52200,52200,0
|
|
20231020,175100,354113400,52200,52200,52200,52200,0
|
|
20231020,175000,354113400,52200,52200,52200,52200,0
|
|
20231020,174900,354113400,52200,52200,52200,52200,0
|
|
20231020,174800,354113400,52200,52200,52200,52200,0
|
|
20231020,174700,354113400,52200,52200,52200,52200,0
|
|
20231020,174600,354113400,52200,52200,52200,52200,0
|
|
20231020,174500,354113400,52200,52200,52200,52200,0
|
|
20231020,174400,354113400,52200,52200,52200,52200,0
|
|
20231020,174300,354113400,52200,52200,52200,52200,0
|
|
20231020,174200,354113400,52200,52200,52200,52200,0
|
|
20231020,174100,354113400,52200,52200,52200,52200,57
|
|
20231020,174000,354113400,52200,52200,52200,52200,0
|
|
20231020,173900,354113400,52200,52200,52200,52200,0
|
|
20231020,173800,354113400,52200,52200,52200,52200,0
|
|
20231020,173700,354113400,52200,52200,52200,52200,0
|
|
20231020,173600,354113400,52200,52200,52200,52200,0
|
|
20231020,173500,354113400,52200,52200,52200,52200,0
|
|
20231020,173400,354113400,52200,52200,52200,52200,0
|
|
20231020,173300,354113400,52200,52200,52200,52200,0
|
|
20231020,173200,354113400,52200,52200,52200,52200,0
|
|
20231020,173100,354113400,52200,52200,52200,52200,0
|
|
20231020,173000,354113400,52200,52200,52200,52200,0
|
|
20231020,172900,354113400,52200,52200,52200,52200,0
|
|
20231020,172800,354113400,52200,52200,52200,52200,0
|
|
20231020,172700,354113400,52200,52200,52200,52200,0
|
|
20231020,172600,354113400,52200,52200,52200,52200,0
|
|
20231020,172500,354113400,52200,52200,52200,52200,0
|
|
20231020,172400,354113400,52200,52200,52200,52200,0
|
|
20231020,172300,354113400,52200,52200,52200,52200,0
|
|
20231020,172200,354113400,52200,52200,52200,52200,0
|
|
20231020,172100,354113400,52200,52200,52200,52200,0
|
|
20231020,172000,354113400,52200,52200,52200,52200,0
|
|
20231020,171900,354113400,52200,52200,52200,52200,0
|
|
20231020,171800,354113400,52200,52200,52200,52200,0
|
|
20231020,171700,354113400,52200,52200,52200,52200,0
|
|
20231020,171600,354113400,52200,52200,52200,52200,0
|
|
20231020,171500,354113400,52200,52200,52200,52200,0
|
|
20231020,171400,354113400,52200,52200,52200,52200,0
|
|
20231020,171300,354113400,52200,52200,52200,52200,0
|
|
20231020,171200,354113400,52200,52200,52200,52200,0
|
|
20231020,171100,354113400,52200,52200,52200,52200,57
|
|
20231020,171000,354113400,52200,52200,52200,52200,0
|
|
20231020,170900,354113400,52200,52200,52200,52200,0
|
|
20231020,170800,354113400,52200,52200,52200,52200,0
|
|
20231020,170700,354113400,52200,52200,52200,52200,0
|
|
20231020,170600,354113400,52200,52200,52200,52200,0
|
|
20231020,170500,354113400,52200,52200,52200,52200,0
|
|
20231020,170400,354113400,52200,52200,52200,52200,0
|
|
20231020,170300,354113400,52200,52200,52200,52200,0
|
|
20231020,170200,354113400,52200,52200,52200,52200,0
|
|
20231020,170100,354113400,52200,52200,52200,52200,0
|
|
20231020,170000,354113400,52200,52200,52200,52200,0
|
|
20231020,165900,354113400,52200,52200,52200,52200,0
|
|
20231020,165800,354113400,52200,52200,52200,52200,0
|
|
20231020,165700,354113400,52200,52200,52200,52200,0
|
|
20231020,165600,354113400,52200,52200,52200,52200,0
|
|
20231020,165500,354113400,52200,52200,52200,52200,0
|
|
20231020,165400,354113400,52200,52200,52200,52200,0
|
|
20231020,165300,354113400,52200,52200,52200,52200,0
|
|
20231020,165200,354113400,52200,52200,52200,52200,0
|
|
20231020,165100,354113400,52200,52200,52200,52200,0
|
|
20231020,165000,354113400,52200,52200,52200,52200,0
|
|
20231020,164900,354113400,52200,52200,52200,52200,0
|
|
20231020,164800,354113400,52200,52200,52200,52200,0
|
|
20231020,164700,354113400,52200,52200,52200,52200,0
|
|
20231020,164600,354113400,52200,52200,52200,52200,0
|
|
20231020,164500,354113400,52200,52200,52200,52200,0
|
|
20231020,164400,354113400,52200,52200,52200,52200,0
|
|
20231020,164300,354113400,52200,52200,52200,52200,0
|
|
20231020,164200,354113400,52200,52200,52200,52200,0
|
|
20231020,164100,354113400,52200,52200,52200,52200,57
|
|
20231020,164000,354113400,52200,52200,52200,52200,0
|
|
20231020,163900,354113400,52200,52200,52200,52200,0
|
|
20231020,163800,354113400,52200,52200,52200,52200,0
|
|
20231020,163700,354113400,52200,52200,52200,52200,0
|
|
20231020,163600,354113400,52200,52200,52200,52200,0
|
|
20231020,163500,354113400,52200,52200,52200,52200,0
|
|
20231020,163400,354113400,52200,52200,52200,52200,0
|
|
20231020,163300,354113400,52200,52200,52200,52200,0
|
|
20231020,163200,354113400,52200,52200,52200,52200,0
|
|
20231020,163100,354113400,52200,52200,52200,52200,0
|
|
20231020,163000,354113400,52200,52200,52200,52200,0
|
|
20231020,162900,354113400,52200,52200,52200,52200,0
|
|
20231020,162800,354113400,52200,52200,52200,52200,0
|
|
20231020,162700,354113400,52200,52200,52200,52200,0
|
|
20231020,162600,354113400,52200,52200,52200,52200,0
|
|
20231020,162500,354113400,52200,52200,52200,52200,0
|
|
20231020,162400,354113400,52200,52200,52200,52200,0
|
|
20231020,162300,354113400,52200,52200,52200,52200,0
|
|
20231020,162200,354113400,52200,52200,52200,52200,0
|
|
20231020,162100,354113400,52200,52200,52200,52200,0
|
|
20231020,162000,354113400,52200,52200,52200,52200,0
|
|
20231020,161900,354113400,52200,52200,52200,52200,0
|
|
20231020,161800,354113400,52200,52200,52200,52200,0
|
|
20231020,161700,354113400,52200,52200,52200,52200,0
|
|
20231020,161600,354113400,52200,52200,52200,52200,0
|
|
20231020,161500,354113400,52200,52200,52200,52200,0
|
|
20231020,161400,354113400,52200,52200,52200,52200,0
|
|
20231020,161300,354113400,52200,52200,52200,52200,0
|
|
20231020,161200,354113400,52200,52200,52200,52200,0
|
|
20231020,161100,354113400,52200,52200,52200,52200,57
|
|
20231020,161000,354113400,52200,52200,52200,52200,0
|
|
20231020,160900,354113400,52200,52200,52200,52200,0
|
|
20231020,160800,354113400,52200,52200,52200,52200,0
|
|
20231020,160700,354113400,52200,52200,52200,52200,0
|
|
20231020,160600,354113400,52200,52200,52200,52200,0
|
|
20231020,160500,354113400,52200,52200,52200,52200,0
|
|
20231020,160400,354113400,52200,52200,52200,52200,0
|
|
20231020,160300,354113400,52200,52200,52200,52200,0
|
|
20231020,160200,354113400,52200,52200,52200,52200,0
|
|
20231020,160100,354113400,52200,52200,52200,52200,0
|
|
20231020,160000,354113400,52200,52200,52200,52200,0
|
|
20231020,155900,354113400,52200,52200,52200,52200,0
|
|
20231020,155800,354113400,52200,52200,52200,52200,0
|
|
20231020,155700,354113400,52200,52200,52200,52200,0
|
|
20231020,155600,354113400,52200,52200,52200,52200,0
|
|
20231020,155500,354113400,52200,52200,52200,52200,0
|
|
20231020,155400,354113400,52200,52200,52200,52200,0
|
|
20231020,155300,354113400,52200,52200,52200,52200,0
|
|
20231020,155200,354113400,52200,52200,52200,52200,0
|
|
20231020,155100,354113400,52200,52200,52200,52200,0
|
|
20231020,155000,354113400,52200,52200,52200,52200,0
|
|
20231020,154900,354113400,52200,52200,52200,52200,0
|
|
20231020,154800,354113400,52200,52200,52200,52200,0
|
|
20231020,154700,354113400,52200,52200,52200,52200,0
|
|
20231020,154600,354113400,52200,52200,52200,52200,0
|
|
20231020,154500,354113400,52200,52200,52200,52200,0
|
|
20231020,154400,354113400,52200,52200,52200,52200,0
|
|
20231020,154300,354113400,52200,52200,52200,52200,0
|
|
20231020,154200,354113400,52200,52200,52200,52200,0
|
|
20231020,154100,354113400,52200,52200,52200,52200,57
|
|
20231020,154000,354113400,52200,52200,52200,52200,0
|
|
20231020,153900,354113400,52200,52200,52200,52200,0
|
|
20231020,153800,354113400,52200,52200,52200,52200,0
|
|
20231020,153700,354113400,52200,52200,52200,52200,0
|
|
20231020,153600,354113400,52200,52200,52200,52200,0
|
|
20231020,153500,354113400,52200,52200,52200,52200,0
|
|
20231020,153400,354113400,52200,52200,52200,52200,0
|
|
20231020,153300,354113400,52200,52200,52200,52200,0
|
|
20231020,153200,354113400,52200,52200,52200,52200,0
|
|
20231020,153100,354113400,52200,52200,52200,52200,0
|
|
20231020,153000,354113400,52200,52200,52200,52200,57
|
|
20231020,152900,351138000,52200,52200,52200,52200,0
|
|
20231020,152800,351138000,52200,52200,52200,52200,0
|
|
20231020,152700,351138000,52200,52200,52200,52200,0
|
|
20231020,152600,351138000,52200,52200,52200,52200,0
|
|
20231020,152500,351138000,52200,52200,52200,52200,0
|
|
20231020,152400,351138000,52200,52200,52200,52200,0
|
|
20231020,152300,351138000,52200,52200,52200,52200,0
|
|
20231020,152200,351138000,52200,52200,52200,52200,0
|
|
20231020,152100,351138000,52200,52200,52200,52200,0
|
|
20231020,152000,351138000,52200,52200,52200,52200,0
|
|
20231020,151900,351138000,52200,52100,52200,52100,37
|
|
20231020,151800,349208100,52100,52000,52100,52000,47
|
|
20231020,151700,346763900,52000,51900,52000,51900,31
|
|
20231020,151600,345154200,51900,51900,51900,51800,30
|
|
20231020,151500,343597300,51900,51800,51900,51800,24
|
|
20231020,151400,342352800,51800,51700,51800,51700,24
|
|
20231020,151300,341110300,51700,51700,51700,51700,24
|
|
20231020,151200,339869500,51700,51700,51700,51700,21
|
|
20231020,151100,338783800,51700,51600,51700,51600,18
|
|
20231020,151000,337854800,51600,51100,51600,51100,25
|
|
20231020,150900,336567100,51500,51500,51500,51500,27
|
|
20231020,150800,335176600,51500,51500,51500,51500,24
|
|
20231020,150700,333940600,51500,51500,51500,51500,24
|
|
20231020,150600,332704600,51500,51500,51500,51500,28
|
|
20231020,150500,331262600,51500,51500,51500,51500,27
|
|
20231020,150400,329872100,51500,51500,51500,51500,24
|
|
20231020,150300,328636100,51500,51600,51600,51500,21
|
|
20231020,150200,327554000,51600,51600,51600,51600,18
|
|
20231020,150100,326625200,51600,51600,51600,51600,21
|
|
20231020,150000,325541600,51600,51500,51600,51500,16
|
|
20231020,145900,324716200,51600,51600,51600,51600,12
|
|
20231020,145800,324097000,51600,51500,51600,51500,15
|
|
20231020,145700,323324200,51500,51500,51500,51500,9
|
|
20231020,145600,322860700,51500,51500,51500,51500,9
|
|
20231020,145500,322397200,51500,51500,51500,51500,12
|
|
20231020,145400,321779200,51500,51500,51500,51500,10
|
|
20231020,145300,321264200,51500,51500,51500,51500,12
|
|
20231020,145200,320646200,51500,51500,51500,51500,9
|
|
20231020,145100,320182700,51500,51500,51500,51500,13
|
|
20231020,145000,319513200,51500,51500,51500,51500,12
|
|
20231020,144900,318895200,51500,51500,51500,51500,9
|
|
20231020,144800,318431700,51500,51500,51500,51500,9
|
|
20231020,144700,317968200,51500,51500,51500,51500,13
|
|
20231020,144600,317298700,51500,51600,51600,51500,9
|
|
20231020,144500,316834600,51600,51600,51600,51600,9
|
|
20231020,144400,316370200,51600,51600,51600,51600,9
|
|
20231020,144300,315905800,51600,51500,51600,51500,13
|
|
20231020,144200,315235200,51500,51500,51500,51500,12
|
|
20231020,144100,314617200,51500,51500,51500,51500,12
|
|
20231020,144000,313999200,51500,51500,51500,51500,12
|
|
20231020,143900,313381200,51500,51500,51500,51500,12
|
|
20231020,143800,312763200,51500,51300,51500,51300,15
|
|
20231020,143700,311991200,51400,51400,51400,51100,14
|
|
20231020,143600,311273100,51400,51300,51400,51200,18
|
|
20231020,143500,310349500,51300,51300,51300,51300,12
|
|
20231020,143400,309733900,51300,51300,51300,51300,0
|
|
20231020,143300,309733900,51300,51500,51500,51300,21
|
|
20231020,143200,308656000,51200,51500,51500,51200,18
|
|
20231020,143100,307733500,51300,51300,51300,51300,0
|
|
20231020,143000,307733500,51300,51500,51500,51300,17
|
|
20231020,142900,306860800,51400,51400,51400,51400,0
|
|
20231020,142800,306860800,51400,51300,51400,51300,32
|
|
20231020,142700,305217500,51300,51600,51600,51300,20
|
|
20231020,142600,304190600,51300,51600,51600,51300,21
|
|
20231020,142500,303112400,51400,51600,51600,51400,20
|
|
20231020,142400,302083800,51300,51600,51600,51300,20
|
|
20231020,142300,301056900,51300,51700,51700,51300,29
|
|
20231020,142200,299563200,51700,51600,51700,51600,15
|
|
20231020,142100,298788400,51300,51300,51300,51300,15
|
|
20231020,142000,298018900,51200,51700,51700,51200,19
|
|
20231020,141900,297044600,51300,51300,51300,51300,0
|
|
20231020,141800,297044600,51300,51600,51700,51300,17
|
|
20231020,141700,296171500,51300,51300,51300,51300,0
|
|
20231020,141600,296171500,51300,51600,51600,51300,18
|
|
20231020,141500,295247200,51300,51700,51700,51300,17
|
|
20231020,141400,294372700,51700,51600,51700,51600,9
|
|
20231020,141300,293908000,51600,51600,51600,51600,9
|
|
20231020,141200,293443600,51600,51400,51600,51400,12
|
|
20231020,141100,292826200,51400,51400,51400,51400,12
|
|
20231020,141000,292209400,51400,51500,51600,51400,12
|
|
20231020,140900,291592100,51500,51500,51500,51500,15
|
|
20231020,140800,290819600,51500,51400,51500,51400,15
|
|
20231020,140700,290048300,51400,51400,51400,51400,9
|
|
20231020,140600,289585700,51400,51400,51400,51400,9
|
|
20231020,140500,289123100,51400,51300,51400,51300,12
|
|
20231020,140400,288506900,51300,51300,51300,51300,12
|
|
20231020,140300,287891300,51300,51300,51300,51300,12
|
|
20231020,140200,287275700,51300,51300,51300,51300,6
|
|
20231020,140100,286967900,51300,51300,51300,51300,3
|
|
20231020,140000,286814000,51300,51300,51300,51300,9
|
|
20231020,135900,286352300,51300,51300,51300,51300,18
|
|
20231020,135800,285428900,51300,51300,51300,51300,26
|
|
20231020,135700,284095100,51300,51200,51300,51200,9
|
|
20231020,135600,283633500,51300,51200,51300,51200,6
|
|
20231020,135500,283325900,51300,51300,51300,51300,9
|
|
20231020,135400,282864200,51300,51300,51300,51300,15
|
|
20231020,135300,282094700,51300,51200,51300,51200,15
|
|
20231020,135200,281325700,51300,51300,51300,51300,18
|
|
20231020,135100,280402300,51300,51300,51300,51300,15
|
|
20231020,135000,279632800,51300,51300,51300,51300,18
|
|
20231020,134900,278709400,51300,51300,51300,51300,21
|
|
20231020,134800,277632100,51300,51300,51300,51300,18
|
|
20231020,134700,276708700,51300,51000,51300,51000,15
|
|
20231020,134600,275942500,51000,51000,51000,51000,18
|
|
20231020,134500,275024500,51000,51000,51000,51000,6
|
|
20231020,134400,274718500,51000,51000,51000,51000,9
|
|
20231020,134300,274259500,51000,51000,51000,51000,6
|
|
20231020,134200,273953500,51000,51000,51000,51000,6
|
|
20231020,134100,273647500,51000,51000,51000,51000,3
|
|
20231020,134000,273494500,51000,51000,51000,51000,6
|
|
20231020,133900,273188500,51000,51000,51000,51000,3
|
|
20231020,133800,273035500,51000,51000,51000,51000,6
|
|
20231020,133700,272729500,51000,51000,51000,51000,3
|
|
20231020,133600,272576500,51000,51000,51000,51000,6
|
|
20231020,133500,272270500,51000,51000,51000,51000,6
|
|
20231020,133400,271964500,51000,51000,51000,51000,9
|
|
20231020,133300,271505500,51000,51000,51000,51000,6
|
|
20231020,133200,271199500,51000,51000,51000,51000,9
|
|
20231020,133100,270740500,51000,51000,51000,51000,12
|
|
20231020,133000,270128500,51000,51000,51000,51000,6
|
|
20231020,132900,269822500,51000,51000,51000,51000,9
|
|
20231020,132800,269363500,51000,51000,51000,51000,6
|
|
20231020,132700,269057500,51000,51000,51000,51000,9
|
|
20231020,132600,268598500,51000,51000,51000,51000,6
|
|
20231020,132500,268292500,51000,51000,51000,51000,3
|
|
20231020,132400,268139500,51000,51000,51000,51000,4
|
|
20231020,132300,267935500,51000,51000,51000,51000,8
|
|
20231020,132200,267527500,51000,51000,51000,51000,8
|
|
20231020,132100,267119500,51000,51000,51000,51000,8
|
|
20231020,132000,266711500,50900,51000,51000,50900,14
|
|
20231020,131900,265997700,51000,51000,51000,51000,14
|
|
20231020,131800,265283700,51000,51000,51000,51000,22
|
|
20231020,131700,264161700,51000,51000,51000,51000,22
|
|
20231020,131600,263039700,51000,51000,51000,51000,20
|
|
20231020,131500,262019700,51000,51000,51000,51000,20
|
|
20231020,131400,260999700,51000,51000,51000,51000,16
|
|
20231020,131300,260183700,51000,51000,51000,51000,18
|
|
20231020,131200,259265700,51000,51000,51000,51000,18
|
|
20231020,131100,258347700,51000,51000,51000,51000,16
|
|
20231020,131000,257531700,51000,51000,51000,51000,11
|
|
20231020,130900,256970700,51000,50900,51000,50900,9
|
|
20231020,130800,256512300,50900,50900,50900,50900,12
|
|
20231020,130700,255901500,50900,50900,50900,50900,9
|
|
20231020,130600,255443400,50900,50900,50900,50900,9
|
|
20231020,130500,254985300,50900,50900,50900,50900,9
|
|
20231020,130400,254527200,50900,50900,50900,50900,9
|
|
20231020,130300,254069100,50900,50900,50900,50900,6
|
|
20231020,130200,253763700,50900,50900,50900,50900,9
|
|
20231020,130100,253305600,50900,50900,50900,50900,3
|
|
20231020,130000,253152900,50900,50900,50900,50900,6
|
|
20231020,125900,252847500,50900,50900,50900,50900,3
|
|
20231020,125800,252694800,50900,50900,50900,50900,6
|
|
20231020,125700,252389400,50900,51000,51000,50900,6
|
|
20231020,125600,252083800,51000,50900,51000,50900,4
|
|
20231020,125500,251880100,50900,50900,50900,50900,3
|
|
20231020,125400,251727400,50900,50900,50900,50900,5
|
|
20231020,125300,251472900,50900,51000,51000,50500,9
|
|
20231020,125200,251016600,51000,51000,51000,51000,16
|
|
20231020,125100,250200600,51000,50900,51000,50900,85
|
|
20231020,125000,245868600,50900,49950,50900,49950,945
|
|
20231020,124900,198552000,49950,49950,49950,49950,6
|
|
20231020,124800,198252300,49950,49950,49950,49950,6
|
|
20231020,124700,197952600,49950,49950,49950,49950,3
|
|
20231020,124600,197802750,49950,49950,49950,49950,9
|
|
20231020,124500,197353200,49950,49950,49950,49950,3
|
|
20231020,124400,197203350,49700,49700,49700,49700,0
|
|
20231020,124300,197203350,49700,49700,49700,49700,0
|
|
20231020,124200,197203350,49700,49700,49700,49700,40
|
|
20231020,124100,195215350,49950,49950,49950,49950,3
|
|
20231020,124000,195065500,49950,49950,49950,49950,3
|
|
20231020,123900,194915650,49950,49950,49950,49950,3
|
|
20231020,123800,194765800,49950,49950,49950,49950,3
|
|
20231020,123700,194615950,49950,49950,49950,49950,3
|
|
20231020,123600,194466100,49950,49950,49950,49950,7
|
|
20231020,123500,194116450,49950,49950,49950,49950,3
|
|
20231020,123400,193966600,49950,49950,49950,49950,15
|
|
20231020,123300,193217350,49950,49950,49950,49950,9
|
|
20231020,123200,192767800,49950,49950,49950,49950,6
|
|
20231020,123100,192468100,49950,49950,49950,49950,11
|
|
20231020,123000,191918650,49950,49950,49950,49950,10
|
|
20231020,122900,191419150,49950,49950,49950,49950,13
|
|
20231020,122800,190769800,49950,49950,49950,49950,9
|
|
20231020,122700,190320250,49950,49950,49950,49950,12
|
|
20231020,122600,189720850,49950,49950,49950,49950,6
|
|
20231020,122500,189421150,49950,49950,49950,49950,6
|
|
20231020,122400,189121450,49950,49950,49950,49950,4
|
|
20231020,122300,188921650,49950,49950,49950,49950,4
|
|
20231020,122200,188721850,49950,49950,49950,49950,4
|
|
20231020,122100,188522050,49950,49950,49950,49950,2
|
|
20231020,122000,188422150,49950,49950,49950,49950,2
|
|
20231020,121900,188322250,49950,49950,49950,49950,0
|
|
20231020,121800,188322250,49950,49900,49950,49900,2
|
|
20231020,121700,188222400,49950,49950,49950,49900,4
|
|
20231020,121600,188022650,49950,49950,49950,49950,2
|
|
20231020,121500,187922750,49950,49950,49950,49950,4
|
|
20231020,121400,187722950,49950,49950,49950,49950,2
|
|
20231020,121300,187623050,49950,49950,49950,49950,4
|
|
20231020,121200,187423250,49950,49950,49950,49950,4
|
|
20231020,121100,187223450,49950,49950,49950,49950,2
|
|
20231020,121000,187123550,49950,49950,49950,49950,4
|
|
20231020,120900,186923750,49950,49950,49950,49950,4
|
|
20231020,120800,186723950,49600,49950,49950,49600,6
|
|
20231020,120700,186425650,49950,49900,49950,49900,2
|
|
20231020,120600,186325800,49900,49900,49900,49900,0
|
|
20231020,120500,186325800,49900,49900,49900,49900,0
|
|
20231020,120400,186325800,49900,49900,49900,49900,0
|
|
20231020,120300,186325800,49900,49850,49900,49850,3
|
|
20231020,120200,186176150,49900,49550,49900,49550,59
|
|
20231020,120100,183249900,49800,49800,49800,49800,3
|
|
20231020,120000,183100500,49800,49800,49800,49800,3
|
|
20231020,115900,182951100,49800,49800,49800,49800,0
|
|
20231020,115800,182951100,49800,49800,49800,49800,3
|
|
20231020,115700,182801700,49800,49800,49800,49800,3
|
|
20231020,115600,182652300,49800,49800,49800,49800,0
|
|
20231020,115500,182652300,49800,49800,49800,49800,3
|
|
20231020,115400,182502900,49800,49800,49800,49800,0
|
|
20231020,115300,182502900,49800,49800,49800,49800,0
|
|
20231020,115200,182502900,49800,49800,49800,49800,0
|
|
20231020,115100,182502900,49800,49800,49800,49800,0
|
|
20231020,115000,182502900,49800,49800,49800,49800,0
|
|
20231020,114900,182502900,49800,49800,49800,49800,0
|
|
20231020,114800,182502900,49800,49800,49800,49800,3
|
|
20231020,114700,182353500,49800,49800,49800,49800,0
|
|
20231020,114600,182353500,49800,49800,49800,49800,12
|
|
20231020,114500,181755900,49800,49400,49800,49400,404
|
|
20231020,114400,161750200,49400,49400,49400,49400,0
|
|
20231020,114300,161750200,49400,49400,49400,49400,3
|
|
20231020,114200,161602000,49400,49400,49400,49400,3
|
|
20231020,114100,161453800,49400,49400,49400,49400,3
|
|
20231020,114000,161305600,49400,49350,49400,49350,13
|
|
20231020,113900,160663900,49350,49350,49350,49350,3
|
|
20231020,113800,160515850,49350,49350,49350,49350,4
|
|
20231020,113700,160318450,49250,49250,49250,49250,0
|
|
20231020,113600,160318450,49250,49250,49250,49250,0
|
|
20231020,113500,160318450,49250,49250,49250,49250,0
|
|
20231020,113400,160318450,49250,49250,49250,49250,0
|
|
20231020,113300,160318450,49250,49300,49300,49200,484
|
|
20231020,113200,136477400,49350,49350,49350,49350,1
|
|
20231020,113100,136428050,49350,49350,49350,49350,0
|
|
20231020,113000,136428050,49350,49350,49350,49350,106
|
|
20231020,112900,131196950,49400,49400,49400,49400,9
|
|
20231020,112800,130752350,49400,49400,49400,49400,0
|
|
20231020,112700,130752350,49400,49400,49400,49400,0
|
|
20231020,112600,130752350,49400,49400,49400,49400,0
|
|
20231020,112500,130752350,49400,49400,49400,49400,0
|
|
20231020,112400,130752350,49400,49400,49400,49400,0
|
|
20231020,112300,130752350,49400,49400,49400,49400,10
|
|
20231020,112200,130258350,49400,49400,49400,49400,0
|
|
20231020,112100,130258350,49400,49400,49400,49400,0
|
|
20231020,112000,130258350,49400,49400,49400,49400,0
|
|
20231020,111900,130258350,49400,49400,49400,49400,0
|
|
20231020,111800,130258350,49400,49400,49400,49400,0
|
|
20231020,111700,130258350,49400,49400,49400,49400,0
|
|
20231020,111600,130258350,49400,49400,49400,49400,0
|
|
20231020,111500,130258350,49400,49400,49400,49400,0
|
|
20231020,111400,130258350,49400,49400,49400,49400,0
|
|
20231020,111300,130258350,49400,49400,49400,49400,0
|
|
20231020,111200,130258350,49400,49400,49400,49400,0
|
|
20231020,111100,130258350,49400,49400,49400,49400,2
|
|
20231020,111000,130159550,49400,49400,49400,49400,0
|
|
20231020,110900,130159550,49400,49400,49400,49400,0
|
|
20231020,110800,130159550,49400,49400,49400,49400,84
|
|
20231020,110700,126009950,49400,49400,49400,49400,0
|
|
20231020,110600,126009950,49400,49400,49400,49400,15
|
|
20231020,110500,125268950,49400,49400,49400,49400,0
|
|
20231020,110400,125268950,49400,49400,49400,49400,0
|
|
20231020,110300,125268950,49400,49400,49400,49400,0
|
|
20231020,110200,125268950,49400,49400,49400,49400,0
|
|
20231020,110100,125268950,49400,49400,49400,49400,0
|
|
20231020,110000,125268950,49400,49400,49400,49400,0
|
|
20231020,105900,125268950,49400,49400,49400,49400,60
|
|
20231020,105800,122304950,49350,49350,49350,49350,0
|
|
20231020,105700,122304950,49350,49350,49350,49350,0
|
|
20231020,105600,122304950,49350,49350,49350,49350,0
|
|
20231020,105500,122304950,49350,49350,49350,49350,28
|
|
20231020,105400,120923150,49350,49400,49400,49350,97
|
|
20231020,105300,116134200,49450,49450,49450,49450,0
|
|
20231020,105200,116134200,49450,49450,49450,49450,0
|
|
20231020,105100,116134200,49450,49450,49450,49450,0
|
|
20231020,105000,116134200,49450,49450,49450,49450,0
|
|
20231020,104900,116134200,49450,49450,49450,49450,0
|
|
20231020,104800,116134200,49450,49450,49450,49450,2
|
|
20231020,104700,116035300,49500,49500,49500,49500,0
|
|
20231020,104600,116035300,49500,49500,49500,49500,0
|
|
20231020,104500,116035300,49500,49500,49500,49500,11
|
|
20231020,104400,115490800,49550,49550,49550,49550,8
|
|
20231020,104300,115094400,49550,49550,49550,49550,0
|
|
20231020,104200,115094400,49550,49550,49550,49550,0
|
|
20231020,104100,115094400,49550,49550,49550,49550,0
|
|
20231020,104000,115094400,49550,49550,49550,49550,29
|
|
20231020,103900,113657450,49500,49500,49500,49500,0
|
|
20231020,103800,113657450,49500,49500,49500,49500,0
|
|
20231020,103700,113657450,49500,49500,49500,49500,0
|
|
20231020,103600,113657450,49500,49500,49500,49500,0
|
|
20231020,103500,113657450,49500,49500,49500,49500,0
|
|
20231020,103400,113657450,49500,49500,49500,49500,62
|
|
20231020,103300,110588450,49500,49500,49500,49500,0
|
|
20231020,103200,110588450,49500,49500,49500,49500,0
|
|
20231020,103100,110588450,49500,49500,49500,49500,0
|
|
20231020,103000,110588450,49500,49550,49550,49500,257
|
|
20231020,102900,97864650,49550,49550,49550,49550,0
|
|
20231020,102800,97864650,49550,49550,49550,49550,0
|
|
20231020,102700,97864650,49550,49550,49550,49550,0
|
|
20231020,102600,97864650,49550,49550,49550,49550,0
|
|
20231020,102500,97864650,49550,49550,49550,49550,0
|
|
20231020,102400,97864650,49550,49550,49550,49550,4
|
|
20231020,102300,97666450,49650,49650,49650,49650,0
|
|
20231020,102200,97666450,49650,49650,49650,49650,0
|
|
20231020,102100,97666450,49650,49650,49650,49650,26
|
|
20231020,102000,96375550,49800,49800,49800,49800,0
|
|
20231020,101900,96375550,49800,49800,49800,49800,0
|
|
20231020,101800,96375550,49800,49800,49800,49800,0
|
|
20231020,101700,96375550,49800,49800,49800,49800,0
|
|
20231020,101600,96375550,49800,49800,49800,49800,0
|
|
20231020,101500,96375550,49800,49700,49800,49700,61
|
|
20231020,101400,93339300,49650,49650,49650,49650,0
|
|
20231020,101300,93339300,49650,49500,49650,49500,327
|
|
20231020,101200,77145300,49600,49600,49600,49600,0
|
|
20231020,101100,77145300,49600,49600,49600,49600,0
|
|
20231020,101000,77145300,49600,49600,49600,49600,0
|
|
20231020,100900,77145300,49600,49600,49600,49600,0
|
|
20231020,100800,77145300,49600,49600,49600,49600,0
|
|
20231020,100700,77145300,49600,49600,49600,49600,0
|
|
20231020,100600,77145300,49600,49600,49600,49600,0
|
|
20231020,100500,77145300,49600,49600,49600,49600,0
|
|
20231020,100400,77145300,49600,49600,49600,49600,0
|
|
20231020,100300,77145300,49600,49600,49600,49600,0
|
|
20231020,100200,77145300,49600,49600,49600,49600,504
|
|
20231020,100100,52146900,49750,49750,49750,49750,0
|
|
20231020,100000,52146900,49750,49750,49750,49750,1
|
|
20231020,095900,52097150,49800,49800,49800,49800,0
|
|
20231020,095800,52097150,49800,49800,49800,49800,0
|
|
20231020,095700,52097150,49800,49800,49800,49800,0
|
|
20231020,095600,52097150,49800,49800,49800,49800,0
|
|
20231020,095500,52097150,49800,49800,49800,49800,0
|
|
20231020,095400,52097150,49800,49800,49800,49800,0
|
|
20231020,095300,52097150,49800,49800,49800,49800,0
|
|
20231020,095200,52097150,49800,49800,49800,49800,0
|
|
20231020,095100,52097150,49800,49800,49800,49800,0
|
|
20231020,095000,52097150,49800,49800,49800,49800,0
|
|
20231020,094900,52097150,49800,49800,49800,49800,0
|
|
20231020,094800,52097150,49800,49800,49800,49800,0
|
|
20231020,094700,52097150,49800,49800,49800,49800,0
|
|
20231020,094600,52097150,49800,49650,49800,49650,27
|
|
20231020,094500,50754150,49600,49600,49600,49600,0
|
|
20231020,094400,50754150,49600,49600,49600,49600,300
|
|
20231020,094300,35874150,49600,49600,49600,49600,2
|
|
20231020,094200,35774950,49600,49600,49600,49600,0
|
|
20231020,094100,35774950,49600,49600,49600,49600,0
|
|
20231020,094000,35774950,49600,49600,49600,49600,0
|
|
20231020,093900,35774950,49600,49600,49600,49600,0
|
|
20231020,093800,35774950,49600,49600,49600,49600,3
|
|
20231020,093700,35626150,49600,49600,49600,49600,0
|
|
20231020,093600,35626150,49600,49550,49600,49550,117
|
|
20231020,093500,29823700,49400,49400,49400,49400,0
|
|
20231020,093400,29823700,49400,49400,49400,49350,127
|
|
20231020,093300,23550900,49400,49400,49400,49400,0
|
|
20231020,093200,23550900,49400,49400,49400,49400,42
|
|
20231020,093100,21476100,49400,49400,49400,49400,0
|
|
20231020,093000,21476100,49400,49400,49400,49400,0
|
|
20231020,092900,21476100,49400,49400,49400,49400,0
|
|
20231020,092800,21476100,49400,49350,49400,49350,9
|
|
20231020,092700,21031700,49400,49400,49400,49400,11
|
|
20231020,092600,20488300,49400,49400,49400,49400,0
|
|
20231020,092500,20488300,49400,49400,49400,49400,0
|
|
20231020,092400,20488300,49400,49400,49400,49400,0
|
|
20231020,092300,20488300,49400,49400,49400,49400,0
|
|
20231020,092200,20488300,49400,49400,49400,49400,0
|
|
20231020,092100,20488300,49400,49400,49400,49400,0
|
|
20231020,092000,20488300,49400,49400,49400,49400,0
|
|
20231020,091900,20488300,49400,49400,49400,49400,0
|
|
20231020,091800,20488300,49400,49600,49600,49400,24
|
|
20231020,091700,19299900,49450,49450,49450,49450,0
|
|
20231020,091600,19299900,49450,49450,49450,49450,0
|
|
20231020,091500,19299900,49450,49450,49450,49450,0
|
|
20231020,091400,19299900,49450,49300,49450,49250,104
|
|
20231020,091300,14159150,49450,49450,49450,49450,0
|
|
20231020,091200,14159150,49450,49450,49450,49450,16
|
|
20231020,091100,13367950,49500,49550,49550,49500,86
|
|
20231020,091000,9107900,49600,49600,49600,49600,3
|
|
20231020,090900,8959100,49550,49550,49550,49550,19
|
|
20231020,090800,8017650,49550,49700,49700,49550,42
|
|
20231020,090700,5933000,49700,49800,49800,49700,68
|
|
20231020,090600,2549450,49850,49850,49850,49850,0
|
|
20231020,090500,2549450,49850,49850,49850,49850,3
|
|
20231020,090400,2399900,49900,49900,49900,49900,0
|
|
20231020,090300,2399900,49900,49900,49900,49900,0
|
|
20231020,090200,2399900,49900,49900,49900,49900,0
|
|
20231020,090100,2399900,49900,49900,49900,49900,1
|
|
20231020,090000,2350000,50000,50000,50000,50000,47
|