585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184200,100766950,49800,49800,49800,49800,40
|
|
20231026,184100,100766950,49800,49800,49800,49800,0
|
|
20231026,184000,100766950,49800,49800,49800,49800,0
|
|
20231026,183900,100766950,49800,49800,49800,49800,0
|
|
20231026,183800,100766950,49800,49800,49800,49800,0
|
|
20231026,183700,100766950,49800,49800,49800,49800,0
|
|
20231026,183600,100766950,49800,49800,49800,49800,0
|
|
20231026,183500,100766950,49800,49800,49800,49800,0
|
|
20231026,183400,100766950,49800,49800,49800,49800,0
|
|
20231026,183300,100766950,49800,49800,49800,49800,0
|
|
20231026,183200,100766950,49800,49800,49800,49800,0
|
|
20231026,183100,100766950,49800,49800,49800,49800,0
|
|
20231026,183000,100766950,49800,49800,49800,49800,0
|
|
20231026,182900,100766950,49800,49800,49800,49800,0
|
|
20231026,182800,100766950,49800,49800,49800,49800,0
|
|
20231026,182700,100766950,49800,49800,49800,49800,0
|
|
20231026,182600,100766950,49800,49800,49800,49800,0
|
|
20231026,182500,100766950,49800,49800,49800,49800,0
|
|
20231026,182400,100766950,49800,49800,49800,49800,0
|
|
20231026,182300,100766950,49800,49800,49800,49800,0
|
|
20231026,182200,100766950,49800,49800,49800,49800,0
|
|
20231026,182100,100766950,49800,49800,49800,49800,0
|
|
20231026,182000,100766950,49800,49800,49800,49800,0
|
|
20231026,181900,100766950,49800,49800,49800,49800,0
|
|
20231026,181800,100766950,49800,49800,49800,49800,0
|
|
20231026,181700,100766950,49800,49800,49800,49800,0
|
|
20231026,181600,100766950,49800,49800,49800,49800,0
|
|
20231026,181500,100766950,49800,49800,49800,49800,0
|
|
20231026,181400,100766950,49800,49800,49800,49800,0
|
|
20231026,181300,100766950,49800,49800,49800,49800,0
|
|
20231026,181200,100766950,49800,49800,49800,49800,40
|
|
20231026,181100,100766950,49800,49800,49800,49800,0
|
|
20231026,181000,100766950,49800,49800,49800,49800,0
|
|
20231026,180900,100766950,49800,49800,49800,49800,0
|
|
20231026,180800,100766950,49800,49800,49800,49800,0
|
|
20231026,180700,100766950,49800,49800,49800,49800,0
|
|
20231026,180600,100766950,49800,49800,49800,49800,0
|
|
20231026,180500,100766950,49800,49800,49800,49800,0
|
|
20231026,180400,100766950,49800,49800,49800,49800,0
|
|
20231026,180300,100766950,49800,49800,49800,49800,0
|
|
20231026,180200,100766950,49800,49800,49800,49800,0
|
|
20231026,180100,100766950,49800,49800,49800,49800,0
|
|
20231026,180000,100766950,49800,49800,49800,49800,0
|
|
20231026,175900,100766950,49800,49800,49800,49800,0
|
|
20231026,175800,100766950,49800,49800,49800,49800,0
|
|
20231026,175700,100766950,49800,49800,49800,49800,0
|
|
20231026,175600,100766950,49800,49800,49800,49800,0
|
|
20231026,175500,100766950,49800,49800,49800,49800,0
|
|
20231026,175400,100766950,49800,49800,49800,49800,0
|
|
20231026,175300,100766950,49800,49800,49800,49800,0
|
|
20231026,175200,100766950,49800,49800,49800,49800,0
|
|
20231026,175100,100766950,49800,49800,49800,49800,0
|
|
20231026,175000,100766950,49800,49800,49800,49800,0
|
|
20231026,174900,100766950,49800,49800,49800,49800,0
|
|
20231026,174800,100766950,49800,49800,49800,49800,0
|
|
20231026,174700,100766950,49800,49800,49800,49800,0
|
|
20231026,174600,100766950,49800,49800,49800,49800,0
|
|
20231026,174500,100766950,49800,49800,49800,49800,0
|
|
20231026,174400,100766950,49800,49800,49800,49800,0
|
|
20231026,174300,100766950,49800,49800,49800,49800,0
|
|
20231026,174200,100766950,49800,49800,49800,49800,40
|
|
20231026,174100,100766950,49800,49800,49800,49800,0
|
|
20231026,174000,100766950,49800,49800,49800,49800,0
|
|
20231026,173900,100766950,49800,49800,49800,49800,0
|
|
20231026,173800,100766950,49800,49800,49800,49800,0
|
|
20231026,173700,100766950,49800,49800,49800,49800,0
|
|
20231026,173600,100766950,49800,49800,49800,49800,0
|
|
20231026,173500,100766950,49800,49800,49800,49800,0
|
|
20231026,173400,100766950,49800,49800,49800,49800,0
|
|
20231026,173300,100766950,49800,49800,49800,49800,0
|
|
20231026,173200,100766950,49800,49800,49800,49800,0
|
|
20231026,173100,100766950,49800,49800,49800,49800,0
|
|
20231026,173000,100766950,49800,49800,49800,49800,0
|
|
20231026,172900,100766950,49800,49800,49800,49800,0
|
|
20231026,172800,100766950,49800,49800,49800,49800,0
|
|
20231026,172700,100766950,49800,49800,49800,49800,0
|
|
20231026,172600,100766950,49800,49800,49800,49800,0
|
|
20231026,172500,100766950,49800,49800,49800,49800,0
|
|
20231026,172400,100766950,49800,49800,49800,49800,0
|
|
20231026,172300,100766950,49800,49800,49800,49800,0
|
|
20231026,172200,100766950,49800,49800,49800,49800,0
|
|
20231026,172100,100766950,49800,49800,49800,49800,0
|
|
20231026,172000,100766950,49800,49800,49800,49800,0
|
|
20231026,171900,100766950,49800,49800,49800,49800,0
|
|
20231026,171800,100766950,49800,49800,49800,49800,0
|
|
20231026,171700,100766950,49800,49800,49800,49800,0
|
|
20231026,171600,100766950,49800,49800,49800,49800,0
|
|
20231026,171500,100766950,49800,49800,49800,49800,0
|
|
20231026,171400,100766950,49800,49800,49800,49800,0
|
|
20231026,171300,100766950,49800,49800,49800,49800,0
|
|
20231026,171200,100766950,49800,49800,49800,49800,40
|
|
20231026,171100,100766950,49800,49800,49800,49800,0
|
|
20231026,171000,100766950,49800,49800,49800,49800,0
|
|
20231026,170900,100766950,49800,49800,49800,49800,0
|
|
20231026,170800,100766950,49800,49800,49800,49800,0
|
|
20231026,170700,100766950,49800,49800,49800,49800,0
|
|
20231026,170600,100766950,49800,49800,49800,49800,0
|
|
20231026,170500,100766950,49800,49800,49800,49800,0
|
|
20231026,170400,100766950,49800,49800,49800,49800,0
|
|
20231026,170300,100766950,49800,49800,49800,49800,0
|
|
20231026,170200,100766950,49800,49800,49800,49800,0
|
|
20231026,170100,100766950,49800,49800,49800,49800,0
|
|
20231026,170000,100766950,49800,49800,49800,49800,0
|
|
20231026,165900,100766950,49800,49800,49800,49800,0
|
|
20231026,165800,100766950,49800,49800,49800,49800,0
|
|
20231026,165700,100766950,49800,49800,49800,49800,0
|
|
20231026,165600,100766950,49800,49800,49800,49800,0
|
|
20231026,165500,100766950,49800,49800,49800,49800,0
|
|
20231026,165400,100766950,49800,49800,49800,49800,0
|
|
20231026,165300,100766950,49800,49800,49800,49800,0
|
|
20231026,165200,100766950,49800,49800,49800,49800,0
|
|
20231026,165100,100766950,49800,49800,49800,49800,0
|
|
20231026,165000,100766950,49800,49800,49800,49800,0
|
|
20231026,164900,100766950,49800,49800,49800,49800,0
|
|
20231026,164800,100766950,49800,49800,49800,49800,0
|
|
20231026,164700,100766950,49800,49800,49800,49800,0
|
|
20231026,164600,100766950,49800,49800,49800,49800,0
|
|
20231026,164500,100766950,49800,49800,49800,49800,0
|
|
20231026,164400,100766950,49800,49800,49800,49800,0
|
|
20231026,164300,100766950,49800,49800,49800,49800,0
|
|
20231026,164200,100766950,49800,49800,49800,49800,40
|
|
20231026,164100,100766950,49800,49800,49800,49800,0
|
|
20231026,164000,100766950,49800,49800,49800,49800,0
|
|
20231026,163900,100766950,49800,49800,49800,49800,0
|
|
20231026,163800,100766950,49800,49800,49800,49800,0
|
|
20231026,163700,100766950,49800,49800,49800,49800,0
|
|
20231026,163600,100766950,49800,49800,49800,49800,0
|
|
20231026,163500,100766950,49800,49800,49800,49800,0
|
|
20231026,163400,100766950,49800,49800,49800,49800,0
|
|
20231026,163300,100766950,49800,49800,49800,49800,0
|
|
20231026,163200,100766950,49800,49800,49800,49800,0
|
|
20231026,163100,100766950,49800,49800,49800,49800,0
|
|
20231026,163000,100766950,49800,49800,49800,49800,0
|
|
20231026,162900,100766950,49800,49800,49800,49800,0
|
|
20231026,162800,100766950,49800,49800,49800,49800,0
|
|
20231026,162700,100766950,49800,49800,49800,49800,0
|
|
20231026,162600,100766950,49800,49800,49800,49800,0
|
|
20231026,162500,100766950,49800,49800,49800,49800,0
|
|
20231026,162400,100766950,49800,49800,49800,49800,0
|
|
20231026,162300,100766950,49800,49800,49800,49800,0
|
|
20231026,162200,100766950,49800,49800,49800,49800,0
|
|
20231026,162100,100766950,49800,49800,49800,49800,0
|
|
20231026,162000,100766950,49800,49800,49800,49800,0
|
|
20231026,161900,100766950,49800,49800,49800,49800,0
|
|
20231026,161800,100766950,49800,49800,49800,49800,0
|
|
20231026,161700,100766950,49800,49800,49800,49800,0
|
|
20231026,161600,100766950,49800,49800,49800,49800,0
|
|
20231026,161500,100766950,49800,49800,49800,49800,0
|
|
20231026,161400,100766950,49800,49800,49800,49800,0
|
|
20231026,161300,100766950,49800,49800,49800,49800,0
|
|
20231026,161200,100766950,49800,49800,49800,49800,40
|
|
20231026,161100,100766950,49800,49800,49800,49800,0
|
|
20231026,161000,100766950,49800,49800,49800,49800,0
|
|
20231026,160900,100766950,49800,49800,49800,49800,0
|
|
20231026,160800,100766950,49800,49800,49800,49800,0
|
|
20231026,160700,100766950,49800,49800,49800,49800,0
|
|
20231026,160600,100766950,49800,49800,49800,49800,0
|
|
20231026,160500,100766950,49800,49800,49800,49800,0
|
|
20231026,160400,100766950,49800,49800,49800,49800,0
|
|
20231026,160300,100766950,49800,49800,49800,49800,0
|
|
20231026,160200,100766950,49800,49800,49800,49800,0
|
|
20231026,160100,100766950,49800,49800,49800,49800,0
|
|
20231026,160000,100766950,49800,49800,49800,49800,0
|
|
20231026,155900,100766950,49800,49800,49800,49800,0
|
|
20231026,155800,100766950,49800,49800,49800,49800,0
|
|
20231026,155700,100766950,49800,49800,49800,49800,0
|
|
20231026,155600,100766950,49800,49800,49800,49800,0
|
|
20231026,155500,100766950,49800,49800,49800,49800,0
|
|
20231026,155400,100766950,49800,49800,49800,49800,0
|
|
20231026,155300,100766950,49800,49800,49800,49800,0
|
|
20231026,155200,100766950,49800,49800,49800,49800,0
|
|
20231026,155100,100766950,49800,49800,49800,49800,0
|
|
20231026,155000,100766950,49800,49800,49800,49800,0
|
|
20231026,154900,100766950,49800,49800,49800,49800,0
|
|
20231026,154800,100766950,49800,49800,49800,49800,0
|
|
20231026,154700,100766950,49800,49800,49800,49800,0
|
|
20231026,154600,100766950,49800,49800,49800,49800,0
|
|
20231026,154500,100766950,49800,49800,49800,49800,0
|
|
20231026,154400,100766950,49800,49800,49800,49800,0
|
|
20231026,154300,100766950,49800,49800,49800,49800,0
|
|
20231026,154200,100766950,49800,49800,49800,49800,40
|
|
20231026,154100,100766950,49800,49800,49800,49800,0
|
|
20231026,154000,100766950,49800,49800,49800,49800,0
|
|
20231026,153900,100766950,49800,49800,49800,49800,0
|
|
20231026,153800,100766950,49800,49800,49800,49800,0
|
|
20231026,153700,100766950,49800,49800,49800,49800,0
|
|
20231026,153600,100766950,49800,49800,49800,49800,0
|
|
20231026,153500,100766950,49800,49800,49800,49800,0
|
|
20231026,153400,100766950,49800,49800,49800,49800,0
|
|
20231026,153300,100766950,49800,49800,49800,49800,0
|
|
20231026,153200,100766950,49800,49800,49800,49800,0
|
|
20231026,153100,100766950,49800,49800,49800,49800,0
|
|
20231026,153000,100766950,49800,49800,49800,49800,40
|
|
20231026,152900,98774950,49500,49500,49500,49500,0
|
|
20231026,152800,98774950,49500,49500,49500,49500,0
|
|
20231026,152700,98774950,49500,49500,49500,49500,0
|
|
20231026,152600,98774950,49500,49500,49500,49500,0
|
|
20231026,152500,98774950,49500,49500,49500,49500,0
|
|
20231026,152400,98774950,49500,49500,49500,49500,0
|
|
20231026,152300,98774950,49500,49500,49500,49500,0
|
|
20231026,152200,98774950,49500,49500,49500,49500,0
|
|
20231026,152100,98774950,49500,49500,49500,49500,0
|
|
20231026,152000,98774950,49500,49500,49500,49500,0
|
|
20231026,151900,98774950,49500,49500,49500,49500,5
|
|
20231026,151800,98527450,49500,49500,49500,49500,4
|
|
20231026,151700,98329450,49850,49750,49850,49750,11
|
|
20231026,151600,97781750,49700,49700,49700,49700,18
|
|
20231026,151500,96887150,49500,49500,49500,49500,0
|
|
20231026,151400,96887150,49500,49500,49500,49500,0
|
|
20231026,151300,96887150,49500,49500,49500,49500,0
|
|
20231026,151200,96887150,49500,49500,49500,49500,5
|
|
20231026,151100,96639650,49500,49500,49500,49500,0
|
|
20231026,151000,96639650,49500,49500,49500,49500,1
|
|
20231026,150900,96590150,49500,49500,49500,49500,0
|
|
20231026,150800,96590150,49500,49500,49500,49500,0
|
|
20231026,150700,96590150,49500,49500,49500,49500,0
|
|
20231026,150600,96590150,49500,49500,49500,49500,0
|
|
20231026,150500,96590150,49500,49500,49500,49500,40
|
|
20231026,150400,94610150,49500,49700,49700,49500,16
|
|
20231026,150300,93816150,49700,49700,49700,49700,6
|
|
20231026,150200,93517950,49500,49500,49500,49500,0
|
|
20231026,150100,93517950,49500,49500,49500,49500,1
|
|
20231026,150000,93468450,49500,49500,49500,49500,30
|
|
20231026,145900,91983450,49600,49600,49600,49600,0
|
|
20231026,145800,91983450,49600,49600,49600,49600,9
|
|
20231026,145700,91537050,49600,49600,49600,49600,1
|
|
20231026,145600,91487450,49600,49600,49600,49600,0
|
|
20231026,145500,91487450,49600,49600,49600,49600,3
|
|
20231026,145400,91338650,49600,49600,49600,49600,32
|
|
20231026,145300,89751450,49600,49600,49600,49600,0
|
|
20231026,145200,89751450,49600,49600,49600,49600,10
|
|
20231026,145100,89255450,49600,49600,49600,49600,2
|
|
20231026,145000,89156250,49500,49500,49500,49500,0
|
|
20231026,144900,89156250,49500,49500,49500,49500,0
|
|
20231026,144800,89156250,49500,49500,49500,49500,0
|
|
20231026,144700,89156250,49500,49500,49500,49500,0
|
|
20231026,144600,89156250,49500,49500,49500,49500,0
|
|
20231026,144500,89156250,49500,49500,49500,49500,0
|
|
20231026,144400,89156250,49500,49500,49500,49500,0
|
|
20231026,144300,89156250,49500,49500,49500,49500,0
|
|
20231026,144200,89156250,49500,49500,49500,49500,0
|
|
20231026,144100,89156250,49500,49600,49600,49500,100
|
|
20231026,144000,84205900,49500,49500,49500,49500,0
|
|
20231026,143900,84205900,49500,49500,49500,49500,0
|
|
20231026,143800,84205900,49500,49500,49500,49500,0
|
|
20231026,143700,84205900,49500,49500,49500,49500,0
|
|
20231026,143600,84205900,49500,49550,49550,49500,100
|
|
20231026,143500,79255850,49850,49850,49850,49850,0
|
|
20231026,143400,79255850,49850,49800,49850,49800,10
|
|
20231026,143300,78757400,49850,49850,49850,49850,0
|
|
20231026,143200,78757400,49850,49850,49850,49850,0
|
|
20231026,143100,78757400,49850,49850,49850,49850,0
|
|
20231026,143000,78757400,49850,49700,49850,49700,32
|
|
20231026,142900,77163150,49600,49600,49600,49600,0
|
|
20231026,142800,77163150,49600,49600,49600,49600,2
|
|
20231026,142700,77063950,49500,49500,49500,49500,0
|
|
20231026,142600,77063950,49500,49500,49500,49500,0
|
|
20231026,142500,77063950,49500,49500,49500,49500,0
|
|
20231026,142400,77063950,49500,49700,49700,49500,5
|
|
20231026,142300,76815950,49750,49750,49750,49750,11
|
|
20231026,142200,76268700,49750,49750,49750,49750,0
|
|
20231026,142100,76268700,49750,49750,49750,49750,0
|
|
20231026,142000,76268700,49750,49750,49750,49750,10
|
|
20231026,141900,75771200,49750,49750,49750,49750,0
|
|
20231026,141800,75771200,49750,49750,49750,49750,0
|
|
20231026,141700,75771200,49750,49750,49750,49750,0
|
|
20231026,141600,75771200,49750,49750,49750,49750,0
|
|
20231026,141500,75771200,49750,49750,49750,49750,10
|
|
20231026,141400,75273700,49750,49750,49750,49750,0
|
|
20231026,141300,75273700,49750,49750,49750,49750,0
|
|
20231026,141200,75273700,49750,49750,49750,49750,3
|
|
20231026,141100,75124450,49750,49750,49800,49750,24
|
|
20231026,141000,73929600,49750,49750,49750,49750,0
|
|
20231026,140900,73929600,49750,49750,49750,49750,15
|
|
20231026,140800,73183350,49750,49750,49750,49750,9
|
|
20231026,140700,72735600,49700,49700,49700,49700,0
|
|
20231026,140600,72735600,49700,49700,49700,49700,10
|
|
20231026,140500,72238600,49700,49700,49700,49700,0
|
|
20231026,140400,72238600,49700,49700,49700,49700,27
|
|
20231026,140300,70896700,49550,49550,49550,49550,0
|
|
20231026,140200,70896700,49550,49550,49550,49550,0
|
|
20231026,140100,70896700,49550,49550,49550,49550,0
|
|
20231026,140000,70896700,49550,49550,49550,49550,0
|
|
20231026,135900,70896700,49550,49550,49550,49550,0
|
|
20231026,135800,70896700,49550,49550,49550,49550,0
|
|
20231026,135700,70896700,49550,49550,49550,49550,0
|
|
20231026,135600,70896700,49550,49550,49550,49550,0
|
|
20231026,135500,70896700,49550,49550,49550,49550,0
|
|
20231026,135400,70896700,49550,49550,49550,49550,0
|
|
20231026,135300,70896700,49550,49550,49550,49550,0
|
|
20231026,135200,70896700,49550,49550,49550,49550,0
|
|
20231026,135100,70896700,49550,49550,49550,49550,0
|
|
20231026,135000,70896700,49550,49600,49600,49550,8
|
|
20231026,134900,70500250,49550,49550,49550,49550,0
|
|
20231026,134800,70500250,49550,49550,49550,49550,4
|
|
20231026,134700,70302050,49700,49700,49700,49700,59
|
|
20231026,134600,67369750,49800,49800,49800,49800,0
|
|
20231026,134500,67369750,49800,49800,49800,49800,0
|
|
20231026,134400,67369750,49800,49800,49800,49800,10
|
|
20231026,134300,66871750,49800,49800,49800,49800,0
|
|
20231026,134200,66871750,49800,49800,49800,49800,0
|
|
20231026,134100,66871750,49800,49800,49800,49800,0
|
|
20231026,134000,66871750,49800,49800,49800,49800,20
|
|
20231026,133900,65875750,49800,49800,49800,49800,1
|
|
20231026,133800,65825950,49750,49750,49750,49750,0
|
|
20231026,133700,65825950,49750,49750,49750,49750,0
|
|
20231026,133600,65825950,49750,49750,49750,49750,1
|
|
20231026,133500,65776200,49800,49800,49800,49800,0
|
|
20231026,133400,65776200,49800,49800,49800,49800,0
|
|
20231026,133300,65776200,49800,49800,49800,49800,10
|
|
20231026,133200,65278200,49800,49800,49800,49800,0
|
|
20231026,133100,65278200,49800,49800,49800,49800,10
|
|
20231026,133000,64780200,49800,49800,49800,49800,0
|
|
20231026,132900,64780200,49800,49800,49800,49800,1
|
|
20231026,132800,64730400,49750,49750,49750,49750,1
|
|
20231026,132700,64680650,49800,49800,49800,49800,0
|
|
20231026,132600,64680650,49800,49800,49800,49800,7
|
|
20231026,132500,64332050,49750,49750,49750,49750,4
|
|
20231026,132400,64133050,49750,49750,49750,49750,1
|
|
20231026,132300,64083300,49800,49800,49800,49800,0
|
|
20231026,132200,64083300,49800,49800,49800,49800,10
|
|
20231026,132100,63585300,49800,49800,49800,49800,0
|
|
20231026,132000,63585300,49800,49800,49800,49800,0
|
|
20231026,131900,63585300,49800,49800,49800,49800,0
|
|
20231026,131800,63585300,49800,49800,49800,49800,0
|
|
20231026,131700,63585300,49800,49800,49800,49800,10
|
|
20231026,131600,63087300,49800,49800,49800,49800,0
|
|
20231026,131500,63087300,49800,49800,49800,49800,0
|
|
20231026,131400,63087300,49800,49800,49800,49800,0
|
|
20231026,131300,63087300,49800,49800,49800,49800,19
|
|
20231026,131200,62141100,49750,49750,49750,49750,0
|
|
20231026,131100,62141100,49750,49750,49750,49750,0
|
|
20231026,131000,62141100,49750,49750,49750,49750,2
|
|
20231026,130900,62041600,49750,49750,49750,49750,0
|
|
20231026,130800,62041600,49750,49750,49750,49750,3
|
|
20231026,130700,61892350,49800,49800,49800,49800,0
|
|
20231026,130600,61892350,49800,49800,49800,49800,10
|
|
20231026,130500,61394350,49800,49800,49800,49800,0
|
|
20231026,130400,61394350,49800,49800,49800,49800,0
|
|
20231026,130300,61394350,49800,49800,49800,49800,0
|
|
20231026,130200,61394350,49800,49850,49850,49800,12
|
|
20231026,130100,60796250,49850,49850,49850,49850,2
|
|
20231026,130000,60696550,49850,49850,49850,49850,1
|
|
20231026,125900,60646700,49850,49850,49850,49850,0
|
|
20231026,125800,60646700,49850,49850,49850,49850,10
|
|
20231026,125700,60148200,49850,49850,49850,49850,0
|
|
20231026,125600,60148200,49850,49850,49850,49850,0
|
|
20231026,125500,60148200,49850,49850,49850,49850,0
|
|
20231026,125400,60148200,49850,49850,49850,49850,10
|
|
20231026,125300,59649700,49850,49850,49850,49850,0
|
|
20231026,125200,59649700,49850,49850,49850,49850,0
|
|
20231026,125100,59649700,49850,49850,49850,49850,0
|
|
20231026,125000,59649700,49850,49850,49850,49850,10
|
|
20231026,124900,59151200,49850,49850,49850,49850,0
|
|
20231026,124800,59151200,49850,49850,49850,49850,0
|
|
20231026,124700,59151200,49850,49850,49850,49850,19
|
|
20231026,124600,58204050,49850,49850,49850,49850,1
|
|
20231026,124500,58154200,49800,49800,49800,49800,1
|
|
20231026,124400,58104400,49800,49800,49800,49800,0
|
|
20231026,124300,58104400,49800,49800,49800,49800,8
|
|
20231026,124200,57706000,49800,49800,49800,49800,0
|
|
20231026,124100,57706000,49800,49800,49800,49800,0
|
|
20231026,124000,57706000,49800,49800,49800,49800,0
|
|
20231026,123900,57706000,49800,49800,49800,49800,2
|
|
20231026,123800,57606400,49800,49850,49850,49800,11
|
|
20231026,123700,57058100,49850,49800,49850,49800,12
|
|
20231026,123600,56460450,49750,49750,49750,49750,11
|
|
20231026,123500,55913200,49700,49700,49700,49700,30
|
|
20231026,123400,54422200,49700,49700,49700,49700,0
|
|
20231026,123300,54422200,49700,49700,49700,49700,0
|
|
20231026,123200,54422200,49700,49700,49700,49700,0
|
|
20231026,123100,54422200,49700,49700,49700,49700,0
|
|
20231026,123000,54422200,49700,49700,49700,49700,0
|
|
20231026,122900,54422200,49700,49700,49700,49700,0
|
|
20231026,122800,54422200,49700,49700,49700,49700,0
|
|
20231026,122700,54422200,49700,49700,49700,49700,10
|
|
20231026,122600,53925200,49750,49750,49750,49750,1
|
|
20231026,122500,53875450,49800,49800,49800,49800,0
|
|
20231026,122400,53875450,49800,49800,49800,49800,12
|
|
20231026,122300,53277850,49750,49750,49750,49750,0
|
|
20231026,122200,53277850,49750,49750,49750,49750,0
|
|
20231026,122100,53277850,49750,49750,49750,49750,10
|
|
20231026,122000,52780350,49750,49750,49750,49750,0
|
|
20231026,121900,52780350,49750,49750,49750,49750,3
|
|
20231026,121800,52631100,49750,49750,49750,49750,7
|
|
20231026,121700,52282850,49750,49750,49750,49750,0
|
|
20231026,121600,52282850,49750,49750,49750,49750,0
|
|
20231026,121500,52282850,49750,49750,49750,49750,10
|
|
20231026,121400,51785350,49800,49800,49800,49800,0
|
|
20231026,121300,51785350,49800,49800,49800,49800,1
|
|
20231026,121200,51735550,49750,49750,49750,49750,10
|
|
20231026,121100,51238050,49750,49750,49750,49750,1
|
|
20231026,121000,51188300,49800,49800,49800,49800,1
|
|
20231026,120900,51138500,49800,49800,49800,49800,20
|
|
20231026,120800,50142500,49800,49800,49800,49800,0
|
|
20231026,120700,50142500,49800,49800,49800,49800,0
|
|
20231026,120600,50142500,49800,49800,49800,49800,0
|
|
20231026,120500,50142500,49800,49800,49800,49800,0
|
|
20231026,120400,50142500,49800,49800,49800,49800,0
|
|
20231026,120300,50142500,49800,49800,49800,49800,18
|
|
20231026,120200,49246100,49800,49800,49800,49800,0
|
|
20231026,120100,49246100,49800,49800,49850,49800,14
|
|
20231026,120000,48548850,49750,49750,49750,49750,0
|
|
20231026,115900,48548850,49750,49750,49750,49750,0
|
|
20231026,115800,48548850,49750,49750,49750,49750,0
|
|
20231026,115700,48548850,49750,49750,49750,49750,0
|
|
20231026,115600,48548850,49750,49750,49750,49750,0
|
|
20231026,115500,48548850,49750,49750,49750,49750,0
|
|
20231026,115400,48548850,49750,49750,49750,49750,0
|
|
20231026,115300,48548850,49750,49750,49750,49750,0
|
|
20231026,115200,48548850,49750,49750,49750,49750,2
|
|
20231026,115100,48449350,49800,49800,49800,49800,0
|
|
20231026,115000,48449350,49800,49800,49800,49800,10
|
|
20231026,114900,47951350,49800,49800,49800,49800,1
|
|
20231026,114800,47901550,49750,49750,49750,49750,1
|
|
20231026,114700,47851800,49750,49750,49750,49750,0
|
|
20231026,114600,47851800,49750,49750,49750,49750,0
|
|
20231026,114500,47851800,49750,49750,49750,49750,10
|
|
20231026,114400,47354300,49750,49750,49750,49750,10
|
|
20231026,114300,46856800,49750,49750,49750,49750,0
|
|
20231026,114200,46856800,49750,49750,49750,49750,0
|
|
20231026,114100,46856800,49750,49750,49750,49750,10
|
|
20231026,114000,46359300,49750,49750,49750,49750,0
|
|
20231026,113900,46359300,49750,49750,49750,49750,0
|
|
20231026,113800,46359300,49750,49750,49750,49750,0
|
|
20231026,113700,46359300,49750,49700,49750,49700,2
|
|
20231026,113600,46259850,49750,49750,49750,49750,10
|
|
20231026,113500,45762350,49750,49750,49750,49750,1
|
|
20231026,113400,45712600,49700,49700,49700,49700,0
|
|
20231026,113300,45712600,49700,49700,49700,49700,0
|
|
20231026,113200,45712600,49700,49700,49700,49700,0
|
|
20231026,113100,45712600,49700,49700,49700,49700,0
|
|
20231026,113000,45712600,49700,49700,49700,49700,10
|
|
20231026,112900,45215600,49700,49700,49700,49700,0
|
|
20231026,112800,45215600,49700,49700,49700,49700,0
|
|
20231026,112700,45215600,49700,49700,49700,49700,10
|
|
20231026,112600,44718600,49700,49700,49700,49700,0
|
|
20231026,112500,44718600,49700,49700,49700,49700,0
|
|
20231026,112400,44718600,49700,49700,49700,49700,0
|
|
20231026,112300,44718600,49700,49700,49700,49700,1
|
|
20231026,112200,44668900,49900,49950,49950,49900,123
|
|
20231026,112100,38530150,49850,49850,49850,49850,0
|
|
20231026,112000,38530150,49850,49850,49850,49850,0
|
|
20231026,111900,38530150,49850,49850,49850,49850,0
|
|
20231026,111800,38530150,49850,49850,49850,49850,0
|
|
20231026,111700,38530150,49850,49850,49850,49850,0
|
|
20231026,111600,38530150,49850,49850,49850,49850,0
|
|
20231026,111500,38530150,49850,49850,49850,49850,0
|
|
20231026,111400,38530150,49850,49850,49850,49850,20
|
|
20231026,111300,37533150,49850,49850,49850,49850,1
|
|
20231026,111200,37483300,49800,49800,49800,49800,4
|
|
20231026,111100,37284100,49750,49750,49750,49750,0
|
|
20231026,111000,37284100,49750,49750,49750,49750,0
|
|
20231026,110900,37284100,49750,49750,49750,49750,0
|
|
20231026,110800,37284100,49750,49750,49750,49750,0
|
|
20231026,110700,37284100,49750,49750,49750,49750,16
|
|
20231026,110600,36488100,49700,49700,49700,49700,0
|
|
20231026,110500,36488100,49700,49700,49700,49700,10
|
|
20231026,110400,35991100,49650,49650,49650,49650,0
|
|
20231026,110300,35991100,49650,49650,49650,49650,0
|
|
20231026,110200,35991100,49650,49650,49650,49650,0
|
|
20231026,110100,35991100,49650,49650,49650,49650,0
|
|
20231026,110000,35991100,49650,49650,49650,49650,1
|
|
20231026,105900,35941450,49650,49600,49650,49600,17
|
|
20231026,105800,35098200,49400,49400,49400,49400,0
|
|
20231026,105700,35098200,49400,49400,49400,49400,0
|
|
20231026,105600,35098200,49400,49400,49400,49400,0
|
|
20231026,105500,35098200,49400,49400,49400,49400,0
|
|
20231026,105400,35098200,49400,49400,49400,49400,0
|
|
20231026,105300,35098200,49400,49400,49400,49400,0
|
|
20231026,105200,35098200,49400,49400,49400,49400,0
|
|
20231026,105100,35098200,49400,49400,49400,49400,0
|
|
20231026,105000,35098200,49400,49400,49400,49400,0
|
|
20231026,104900,35098200,49400,49400,49400,49400,0
|
|
20231026,104800,35098200,49400,49400,49400,49400,0
|
|
20231026,104700,35098200,49400,49400,49400,49400,0
|
|
20231026,104600,35098200,49400,49400,49400,49400,0
|
|
20231026,104500,35098200,49400,49400,49400,49400,0
|
|
20231026,104400,35098200,49400,49400,49400,49400,0
|
|
20231026,104300,35098200,49400,49400,49400,49400,0
|
|
20231026,104200,35098200,49400,49400,49400,49400,0
|
|
20231026,104100,35098200,49400,49400,49400,49400,0
|
|
20231026,104000,35098200,49400,49400,49400,49400,0
|
|
20231026,103900,35098200,49400,49400,49400,49400,0
|
|
20231026,103800,35098200,49400,49400,49400,49400,0
|
|
20231026,103700,35098200,49400,49400,49400,49400,0
|
|
20231026,103600,35098200,49400,49400,49400,49400,0
|
|
20231026,103500,35098200,49400,49400,49400,49400,0
|
|
20231026,103400,35098200,49400,49400,49400,49400,0
|
|
20231026,103300,35098200,49400,49400,49400,49400,0
|
|
20231026,103200,35098200,49400,49400,49400,49400,50
|
|
20231026,103100,32628200,49400,49400,49400,49400,0
|
|
20231026,103000,32628200,49400,49400,49400,49400,0
|
|
20231026,102900,32628200,49400,49400,49400,49400,19
|
|
20231026,102800,31689600,49400,49400,49400,49400,43
|
|
20231026,102700,29565400,49400,49400,49400,49400,0
|
|
20231026,102600,29565400,49400,49550,49550,49400,67
|
|
20231026,102500,26252350,49550,49550,49550,49550,0
|
|
20231026,102400,26252350,49550,49550,49550,49550,0
|
|
20231026,102300,26252350,49550,49550,49550,49550,10
|
|
20231026,102200,25756850,49550,49550,49550,49550,0
|
|
20231026,102100,25756850,49550,49550,49550,49550,0
|
|
20231026,102000,25756850,49550,49550,49550,49550,35
|
|
20231026,101900,24022600,49550,49550,49550,49550,0
|
|
20231026,101800,24022600,49550,49600,49600,49550,33
|
|
20231026,101700,22385850,49600,49600,49600,49600,8
|
|
20231026,101600,21989050,49600,49600,49600,49600,0
|
|
20231026,101500,21989050,49600,49600,49600,49600,0
|
|
20231026,101400,21989050,49600,49600,49600,49600,0
|
|
20231026,101300,21989050,49600,49600,49600,49600,11
|
|
20231026,101200,21443450,49650,49650,49650,49650,0
|
|
20231026,101100,21443450,49650,49650,49650,49650,0
|
|
20231026,101000,21443450,49650,49650,49650,49650,0
|
|
20231026,100900,21443450,49650,49650,49650,49650,10
|
|
20231026,100800,20946950,49650,49650,49650,49650,51
|
|
20231026,100700,18414800,49650,49650,49650,49650,0
|
|
20231026,100600,18414800,49650,49650,49650,49650,0
|
|
20231026,100500,18414800,49650,49650,49650,49650,0
|
|
20231026,100400,18414800,49650,49650,49650,49650,0
|
|
20231026,100300,18414800,49650,49650,49650,49650,10
|
|
20231026,100200,17918300,49650,49650,49650,49650,0
|
|
20231026,100100,17918300,49650,49650,49650,49650,0
|
|
20231026,100000,17918300,49650,49650,49650,49650,0
|
|
20231026,095900,17918300,49650,49650,49650,49650,0
|
|
20231026,095800,17918300,49650,49650,49650,49650,0
|
|
20231026,095700,17918300,49650,49650,49650,49650,0
|
|
20231026,095600,17918300,49650,49650,49650,49650,0
|
|
20231026,095500,17918300,49650,49650,49650,49650,0
|
|
20231026,095400,17918300,49650,49650,49650,49650,0
|
|
20231026,095300,17918300,49650,49650,49650,49650,0
|
|
20231026,095200,17918300,49650,49650,49650,49650,0
|
|
20231026,095100,17918300,49650,49650,49650,49650,0
|
|
20231026,095000,17918300,49650,49600,49650,49600,86
|
|
20231026,094900,13648450,49550,49550,49550,49550,1
|
|
20231026,094800,13598900,49600,49550,49600,49550,2
|
|
20231026,094700,13499750,49600,49600,49600,49550,26
|
|
20231026,094600,12210200,49650,49650,49650,49650,20
|
|
20231026,094500,11217200,49650,49650,49650,49650,0
|
|
20231026,094400,11217200,49650,49650,49650,49650,31
|
|
20231026,094300,9678050,49900,49900,49900,49900,10
|
|
20231026,094200,9179050,49900,49900,49900,49900,0
|
|
20231026,094100,9179050,49900,49900,49900,49900,0
|
|
20231026,094000,9179050,49900,49900,49900,49900,0
|
|
20231026,093900,9179050,49900,49900,49900,49900,10
|
|
20231026,093800,8680050,49950,49950,49950,49950,0
|
|
20231026,093700,8680050,49950,49950,49950,49950,0
|
|
20231026,093600,8680050,49950,49950,49950,49950,0
|
|
20231026,093500,8680050,49950,49950,49950,49950,10
|
|
20231026,093400,8180550,49950,49950,49950,49950,1
|
|
20231026,093300,8130600,49700,49700,49700,49700,1
|
|
20231026,093200,8080900,49900,49900,49900,49900,0
|
|
20231026,093100,8080900,49900,49900,49900,49900,10
|
|
20231026,093000,7581900,49900,49900,49900,49900,0
|
|
20231026,092900,7581900,49900,49950,49950,49900,31
|
|
20231026,092800,6034450,49900,49900,49900,49900,30
|
|
20231026,092700,4537450,49650,49650,49650,49650,0
|
|
20231026,092600,4537450,49650,49650,49650,49650,5
|
|
20231026,092500,4289200,49650,49650,49650,49650,0
|
|
20231026,092400,4289200,49650,49650,49650,49650,0
|
|
20231026,092300,4289200,49650,49650,49650,49650,5
|
|
20231026,092200,4040950,49600,49600,49600,49600,0
|
|
20231026,092100,4040950,49600,49600,49600,49600,0
|
|
20231026,092000,4040950,49600,49600,49600,49600,0
|
|
20231026,091900,4040950,49600,49600,49600,49600,0
|
|
20231026,091800,4040950,49600,49600,49600,49600,0
|
|
20231026,091700,4040950,49600,49600,49600,49600,0
|
|
20231026,091600,4040950,49600,49600,49600,49600,0
|
|
20231026,091500,4040950,49600,49600,49600,49600,0
|
|
20231026,091400,4040950,49600,49600,49600,49600,0
|
|
20231026,091300,4040950,49600,49700,49700,49600,20
|
|
20231026,091200,3048250,49600,49600,49600,49600,0
|
|
20231026,091100,3048250,49600,49600,49600,49600,0
|
|
20231026,091000,3048250,49600,49600,49600,49600,0
|
|
20231026,090900,3048250,49600,49600,49600,49600,0
|
|
20231026,090800,3048250,49600,49600,49600,49600,1
|
|
20231026,090700,2998650,49950,49950,49950,49950,0
|
|
20231026,090600,2998650,49950,49950,49950,49950,0
|
|
20231026,090500,2998650,49950,49950,49950,49950,1
|
|
20231026,090400,2948700,49950,49950,49950,49950,10
|
|
20231026,090300,2449200,49950,49950,49950,49950,5
|
|
20231026,090200,2199450,49550,49550,49550,49550,3
|
|
20231026,090100,2050800,49800,49800,49800,49800,11
|
|
20231026,090000,1503000,50000,50300,50300,50000,30
|