655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195200,232893450,29750,29750,29750,29750,63
|
|
20231011,195100,232893450,29750,29750,29750,29750,0
|
|
20231011,195000,232893450,29750,29750,29750,29750,0
|
|
20231011,194900,232893450,29750,29750,29750,29750,0
|
|
20231011,194800,232893450,29750,29750,29750,29750,0
|
|
20231011,194700,232893450,29750,29750,29750,29750,0
|
|
20231011,194600,232893450,29750,29750,29750,29750,0
|
|
20231011,194500,232893450,29750,29750,29750,29750,0
|
|
20231011,194400,232893450,29750,29750,29750,29750,0
|
|
20231011,194300,232893450,29750,29750,29750,29750,0
|
|
20231011,194200,232893450,29750,29750,29750,29750,0
|
|
20231011,194100,232893450,29750,29750,29750,29750,0
|
|
20231011,194000,232893450,29750,29750,29750,29750,0
|
|
20231011,193900,232893450,29750,29750,29750,29750,0
|
|
20231011,193800,232893450,29750,29750,29750,29750,0
|
|
20231011,193700,232893450,29750,29750,29750,29750,0
|
|
20231011,193600,232893450,29750,29750,29750,29750,0
|
|
20231011,193500,232893450,29750,29750,29750,29750,0
|
|
20231011,193400,232893450,29750,29750,29750,29750,0
|
|
20231011,193300,232893450,29750,29750,29750,29750,0
|
|
20231011,193200,232893450,29750,29750,29750,29750,0
|
|
20231011,193100,232893450,29750,29750,29750,29750,0
|
|
20231011,193000,232893450,29750,29750,29750,29750,0
|
|
20231011,192900,232893450,29750,29750,29750,29750,0
|
|
20231011,192800,232893450,29750,29750,29750,29750,0
|
|
20231011,192700,232893450,29750,29750,29750,29750,0
|
|
20231011,192600,232893450,29750,29750,29750,29750,0
|
|
20231011,192500,232893450,29750,29750,29750,29750,0
|
|
20231011,192400,232893450,29750,29750,29750,29750,0
|
|
20231011,192300,232893450,29750,29750,29750,29750,0
|
|
20231011,192200,232893450,29750,29750,29750,29750,63
|
|
20231011,192100,232893450,29750,29750,29750,29750,0
|
|
20231011,192000,232893450,29750,29750,29750,29750,0
|
|
20231011,191900,232893450,29750,29750,29750,29750,0
|
|
20231011,191800,232893450,29750,29750,29750,29750,0
|
|
20231011,191700,232893450,29750,29750,29750,29750,0
|
|
20231011,191600,232893450,29750,29750,29750,29750,0
|
|
20231011,191500,232893450,29750,29750,29750,29750,0
|
|
20231011,191400,232893450,29750,29750,29750,29750,0
|
|
20231011,191300,232893450,29750,29750,29750,29750,0
|
|
20231011,191200,232893450,29750,29750,29750,29750,0
|
|
20231011,191100,232893450,29750,29750,29750,29750,0
|
|
20231011,191000,232893450,29750,29750,29750,29750,0
|
|
20231011,190900,232893450,29750,29750,29750,29750,0
|
|
20231011,190800,232893450,29750,29750,29750,29750,0
|
|
20231011,190700,232893450,29750,29750,29750,29750,0
|
|
20231011,190600,232893450,29750,29750,29750,29750,0
|
|
20231011,190500,232893450,29750,29750,29750,29750,0
|
|
20231011,190400,232893450,29750,29750,29750,29750,0
|
|
20231011,190300,232893450,29750,29750,29750,29750,0
|
|
20231011,190200,232893450,29750,29750,29750,29750,0
|
|
20231011,190100,232893450,29750,29750,29750,29750,0
|
|
20231011,190000,232893450,29750,29750,29750,29750,0
|
|
20231011,185900,232893450,29750,29750,29750,29750,0
|
|
20231011,185800,232893450,29750,29750,29750,29750,0
|
|
20231011,185700,232893450,29750,29750,29750,29750,0
|
|
20231011,185600,232893450,29750,29750,29750,29750,0
|
|
20231011,185500,232893450,29750,29750,29750,29750,0
|
|
20231011,185400,232893450,29750,29750,29750,29750,0
|
|
20231011,185300,232893450,29750,29750,29750,29750,0
|
|
20231011,185200,232893450,29750,29750,29750,29750,63
|
|
20231011,185100,232893450,29750,29750,29750,29750,0
|
|
20231011,185000,232893450,29750,29750,29750,29750,0
|
|
20231011,184900,232893450,29750,29750,29750,29750,0
|
|
20231011,184800,232893450,29750,29750,29750,29750,0
|
|
20231011,184700,232893450,29750,29750,29750,29750,0
|
|
20231011,184600,232893450,29750,29750,29750,29750,0
|
|
20231011,184500,232893450,29750,29750,29750,29750,0
|
|
20231011,184400,232893450,29750,29750,29750,29750,0
|
|
20231011,184300,232893450,29750,29750,29750,29750,0
|
|
20231011,184200,232893450,29750,29750,29750,29750,0
|
|
20231011,184100,232893450,29750,29750,29750,29750,0
|
|
20231011,184000,232893450,29750,29750,29750,29750,0
|
|
20231011,183900,232893450,29750,29750,29750,29750,0
|
|
20231011,183800,232893450,29750,29750,29750,29750,0
|
|
20231011,183700,232893450,29750,29750,29750,29750,0
|
|
20231011,183600,232893450,29750,29750,29750,29750,0
|
|
20231011,183500,232893450,29750,29750,29750,29750,0
|
|
20231011,183400,232893450,29750,29750,29750,29750,0
|
|
20231011,183300,232893450,29750,29750,29750,29750,0
|
|
20231011,183200,232893450,29750,29750,29750,29750,0
|
|
20231011,183100,232893450,29750,29750,29750,29750,0
|
|
20231011,183000,232893450,29750,29750,29750,29750,0
|
|
20231011,182900,232893450,29750,29750,29750,29750,0
|
|
20231011,182800,232893450,29750,29750,29750,29750,0
|
|
20231011,182700,232893450,29750,29750,29750,29750,0
|
|
20231011,182600,232893450,29750,29750,29750,29750,0
|
|
20231011,182500,232893450,29750,29750,29750,29750,0
|
|
20231011,182400,232893450,29750,29750,29750,29750,0
|
|
20231011,182300,232893450,29750,29750,29750,29750,0
|
|
20231011,182200,232893450,29750,29750,29750,29750,63
|
|
20231011,182100,232893450,29750,29750,29750,29750,0
|
|
20231011,182000,232893450,29750,29750,29750,29750,0
|
|
20231011,181900,232893450,29750,29750,29750,29750,0
|
|
20231011,181800,232893450,29750,29750,29750,29750,0
|
|
20231011,181700,232893450,29750,29750,29750,29750,0
|
|
20231011,181600,232893450,29750,29750,29750,29750,0
|
|
20231011,181500,232893450,29750,29750,29750,29750,0
|
|
20231011,181400,232893450,29750,29750,29750,29750,0
|
|
20231011,181300,232893450,29750,29750,29750,29750,0
|
|
20231011,181200,232893450,29750,29750,29750,29750,0
|
|
20231011,181100,232893450,29750,29750,29750,29750,0
|
|
20231011,181000,232893450,29750,29750,29750,29750,0
|
|
20231011,180900,232893450,29750,29750,29750,29750,0
|
|
20231011,180800,232893450,29750,29750,29750,29750,0
|
|
20231011,180700,232893450,29750,29750,29750,29750,0
|
|
20231011,180600,232893450,29750,29750,29750,29750,0
|
|
20231011,180500,232893450,29750,29750,29750,29750,0
|
|
20231011,180400,232893450,29750,29750,29750,29750,0
|
|
20231011,180300,232893450,29750,29750,29750,29750,0
|
|
20231011,180200,232893450,29750,29750,29750,29750,0
|
|
20231011,180100,232893450,29750,29750,29750,29750,0
|
|
20231011,180000,232893450,29750,29750,29750,29750,0
|
|
20231011,175900,232893450,29750,29750,29750,29750,0
|
|
20231011,175800,232893450,29750,29750,29750,29750,0
|
|
20231011,175700,232893450,29750,29750,29750,29750,0
|
|
20231011,175600,232893450,29750,29750,29750,29750,0
|
|
20231011,175500,232893450,29750,29750,29750,29750,0
|
|
20231011,175400,232893450,29750,29750,29750,29750,0
|
|
20231011,175300,232893450,29750,29750,29750,29750,0
|
|
20231011,175200,232893450,29750,29750,29750,29750,63
|
|
20231011,175100,232893450,29750,29750,29750,29750,0
|
|
20231011,175000,232893450,29750,29750,29750,29750,0
|
|
20231011,174900,232893450,29750,29750,29750,29750,0
|
|
20231011,174800,232893450,29750,29750,29750,29750,0
|
|
20231011,174700,232893450,29750,29750,29750,29750,0
|
|
20231011,174600,232893450,29750,29750,29750,29750,0
|
|
20231011,174500,232893450,29750,29750,29750,29750,0
|
|
20231011,174400,232893450,29750,29750,29750,29750,0
|
|
20231011,174300,232893450,29750,29750,29750,29750,0
|
|
20231011,174200,232893450,29750,29750,29750,29750,0
|
|
20231011,174100,232893450,29750,29750,29750,29750,0
|
|
20231011,174000,232893450,29750,29750,29750,29750,0
|
|
20231011,173900,232893450,29750,29750,29750,29750,0
|
|
20231011,173800,232893450,29750,29750,29750,29750,0
|
|
20231011,173700,232893450,29750,29750,29750,29750,0
|
|
20231011,173600,232893450,29750,29750,29750,29750,0
|
|
20231011,173500,232893450,29750,29750,29750,29750,0
|
|
20231011,173400,232893450,29750,29750,29750,29750,0
|
|
20231011,173300,232893450,29750,29750,29750,29750,0
|
|
20231011,173200,232893450,29750,29750,29750,29750,0
|
|
20231011,173100,232893450,29750,29750,29750,29750,0
|
|
20231011,173000,232893450,29750,29750,29750,29750,0
|
|
20231011,172900,232893450,29750,29750,29750,29750,0
|
|
20231011,172800,232893450,29750,29750,29750,29750,0
|
|
20231011,172700,232893450,29750,29750,29750,29750,0
|
|
20231011,172600,232893450,29750,29750,29750,29750,0
|
|
20231011,172500,232893450,29750,29750,29750,29750,0
|
|
20231011,172400,232893450,29750,29750,29750,29750,0
|
|
20231011,172300,232893450,29750,29750,29750,29750,0
|
|
20231011,172200,232893450,29750,29750,29750,29750,63
|
|
20231011,172100,232893450,29750,29750,29750,29750,0
|
|
20231011,172000,232893450,29750,29750,29750,29750,0
|
|
20231011,171900,232893450,29750,29750,29750,29750,0
|
|
20231011,171800,232893450,29750,29750,29750,29750,0
|
|
20231011,171700,232893450,29750,29750,29750,29750,0
|
|
20231011,171600,232893450,29750,29750,29750,29750,0
|
|
20231011,171500,232893450,29750,29750,29750,29750,0
|
|
20231011,171400,232893450,29750,29750,29750,29750,0
|
|
20231011,171300,232893450,29750,29750,29750,29750,0
|
|
20231011,171200,232893450,29750,29750,29750,29750,0
|
|
20231011,171100,232893450,29750,29750,29750,29750,0
|
|
20231011,171000,232893450,29750,29750,29750,29750,0
|
|
20231011,170900,232893450,29750,29750,29750,29750,0
|
|
20231011,170800,232893450,29750,29750,29750,29750,0
|
|
20231011,170700,232893450,29750,29750,29750,29750,0
|
|
20231011,170600,232893450,29750,29750,29750,29750,0
|
|
20231011,170500,232893450,29750,29750,29750,29750,0
|
|
20231011,170400,232893450,29750,29750,29750,29750,0
|
|
20231011,170300,232893450,29750,29750,29750,29750,0
|
|
20231011,170200,232893450,29750,29750,29750,29750,0
|
|
20231011,170100,232893450,29750,29750,29750,29750,0
|
|
20231011,170000,232893450,29750,29750,29750,29750,0
|
|
20231011,165900,232893450,29750,29750,29750,29750,0
|
|
20231011,165800,232893450,29750,29750,29750,29750,0
|
|
20231011,165700,232893450,29750,29750,29750,29750,0
|
|
20231011,165600,232893450,29750,29750,29750,29750,0
|
|
20231011,165500,232893450,29750,29750,29750,29750,0
|
|
20231011,165400,232893450,29750,29750,29750,29750,0
|
|
20231011,165300,232893450,29750,29750,29750,29750,0
|
|
20231011,165200,232893450,29750,29750,29750,29750,63
|
|
20231011,165100,232893450,29750,29750,29750,29750,0
|
|
20231011,165000,232893450,29750,29750,29750,29750,0
|
|
20231011,164900,232893450,29750,29750,29750,29750,0
|
|
20231011,164800,232893450,29750,29750,29750,29750,0
|
|
20231011,164700,232893450,29750,29750,29750,29750,0
|
|
20231011,164600,232893450,29750,29750,29750,29750,0
|
|
20231011,164500,232893450,29750,29750,29750,29750,0
|
|
20231011,164400,232893450,29750,29750,29750,29750,0
|
|
20231011,164300,232893450,29750,29750,29750,29750,0
|
|
20231011,164200,232893450,29750,29750,29750,29750,0
|
|
20231011,164100,232893450,29750,29750,29750,29750,0
|
|
20231011,164000,232893450,29750,29750,29750,29750,0
|
|
20231011,163900,232893450,29750,29750,29750,29750,0
|
|
20231011,163800,232893450,29750,29750,29750,29750,0
|
|
20231011,163700,232893450,29750,29750,29750,29750,0
|
|
20231011,163600,232893450,29750,29750,29750,29750,0
|
|
20231011,163500,232893450,29750,29750,29750,29750,0
|
|
20231011,163400,232893450,29750,29750,29750,29750,0
|
|
20231011,163300,232893450,29750,29750,29750,29750,0
|
|
20231011,163200,232893450,29750,29750,29750,29750,0
|
|
20231011,163100,232893450,29750,29750,29750,29750,0
|
|
20231011,163000,232893450,29750,29750,29750,29750,0
|
|
20231011,162900,232893450,29750,29750,29750,29750,0
|
|
20231011,162800,232893450,29750,29750,29750,29750,0
|
|
20231011,162700,232893450,29750,29750,29750,29750,0
|
|
20231011,162600,232893450,29750,29750,29750,29750,0
|
|
20231011,162500,232893450,29750,29750,29750,29750,0
|
|
20231011,162400,232893450,29750,29750,29750,29750,0
|
|
20231011,162300,232893450,29750,29750,29750,29750,0
|
|
20231011,162200,232893450,29750,29750,29750,29750,63
|
|
20231011,162100,232893450,29750,29750,29750,29750,0
|
|
20231011,162000,232893450,29750,29750,29750,29750,0
|
|
20231011,161900,232893450,29750,29750,29750,29750,0
|
|
20231011,161800,232893450,29750,29750,29750,29750,0
|
|
20231011,161700,232893450,29750,29750,29750,29750,0
|
|
20231011,161600,232893450,29750,29750,29750,29750,0
|
|
20231011,161500,232893450,29750,29750,29750,29750,0
|
|
20231011,161400,232893450,29750,29750,29750,29750,0
|
|
20231011,161300,232893450,29750,29750,29750,29750,0
|
|
20231011,161200,232893450,29750,29750,29750,29750,0
|
|
20231011,161100,232893450,29750,29750,29750,29750,0
|
|
20231011,161000,232893450,29750,29750,29750,29750,0
|
|
20231011,160900,232893450,29750,29750,29750,29750,0
|
|
20231011,160800,232893450,29750,29750,29750,29750,0
|
|
20231011,160700,232893450,29750,29750,29750,29750,0
|
|
20231011,160600,232893450,29750,29750,29750,29750,0
|
|
20231011,160500,232893450,29750,29750,29750,29750,0
|
|
20231011,160400,232893450,29750,29750,29750,29750,0
|
|
20231011,160300,232893450,29750,29750,29750,29750,0
|
|
20231011,160200,232893450,29750,29750,29750,29750,0
|
|
20231011,160100,232893450,29750,29750,29750,29750,0
|
|
20231011,160000,232893450,29750,29750,29750,29750,0
|
|
20231011,155900,232893450,29750,29750,29750,29750,0
|
|
20231011,155800,232893450,29750,29750,29750,29750,0
|
|
20231011,155700,232893450,29750,29750,29750,29750,0
|
|
20231011,155600,232893450,29750,29750,29750,29750,0
|
|
20231011,155500,232893450,29750,29750,29750,29750,0
|
|
20231011,155400,232893450,29750,29750,29750,29750,0
|
|
20231011,155300,232893450,29750,29750,29750,29750,0
|
|
20231011,155200,232893450,29750,29750,29750,29750,63
|
|
20231011,155100,232893450,29750,29750,29750,29750,0
|
|
20231011,155000,232893450,29750,29750,29750,29750,0
|
|
20231011,154900,232893450,29750,29750,29750,29750,0
|
|
20231011,154800,232893450,29750,29750,29750,29750,0
|
|
20231011,154700,232893450,29750,29750,29750,29750,0
|
|
20231011,154600,232893450,29750,29750,29750,29750,0
|
|
20231011,154500,232893450,29750,29750,29750,29750,0
|
|
20231011,154400,232893450,29750,29750,29750,29750,0
|
|
20231011,154300,232893450,29750,29750,29750,29750,0
|
|
20231011,154200,232893450,29750,29750,29750,29750,0
|
|
20231011,154100,232893450,29750,29750,29750,29750,0
|
|
20231011,154000,232893450,29750,29750,29750,29750,0
|
|
20231011,153900,232893450,29750,29750,29750,29750,0
|
|
20231011,153800,232893450,29750,29750,29750,29750,0
|
|
20231011,153700,232893450,29750,29750,29750,29750,0
|
|
20231011,153600,232893450,29750,29750,29750,29750,0
|
|
20231011,153500,232893450,29750,29750,29750,29750,0
|
|
20231011,153400,232893450,29750,29750,29750,29750,0
|
|
20231011,153300,232893450,29750,29750,29750,29750,0
|
|
20231011,153200,232893450,29750,29750,29750,29750,0
|
|
20231011,153100,232893450,29750,29750,29750,29750,0
|
|
20231011,153000,232893450,29750,29750,29750,29750,63
|
|
20231011,152900,231019200,29700,29700,29700,29700,0
|
|
20231011,152800,231019200,29700,29700,29700,29700,0
|
|
20231011,152700,231019200,29700,29700,29700,29700,0
|
|
20231011,152600,231019200,29700,29700,29700,29700,0
|
|
20231011,152500,231019200,29700,29700,29700,29700,0
|
|
20231011,152400,231019200,29700,29700,29700,29700,0
|
|
20231011,152300,231019200,29700,29700,29700,29700,0
|
|
20231011,152200,231019200,29700,29700,29700,29700,0
|
|
20231011,152100,231019200,29700,29700,29700,29700,0
|
|
20231011,152000,231019200,29700,29700,29700,29700,0
|
|
20231011,151900,231019200,29700,29700,29700,29700,11
|
|
20231011,151800,230692500,29700,29700,29700,29700,0
|
|
20231011,151700,230692500,29700,29700,29700,29700,4
|
|
20231011,151600,230573700,29750,29800,29800,29750,126
|
|
20231011,151500,226824750,29800,29800,29800,29800,0
|
|
20231011,151400,226824750,29800,29800,29800,29800,2
|
|
20231011,151300,226765150,29800,29800,29800,29800,23
|
|
20231011,151200,226079750,29800,29800,29800,29800,1
|
|
20231011,151100,226049950,29750,29750,29750,29750,2
|
|
20231011,151000,225990450,29750,29750,29750,29750,1
|
|
20231011,150900,225960700,29750,29750,29750,29750,0
|
|
20231011,150800,225960700,29750,29750,29750,29750,3
|
|
20231011,150700,225871450,29750,29750,29750,29750,0
|
|
20231011,150600,225871450,29750,29750,29750,29750,0
|
|
20231011,150500,225871450,29750,29750,29750,29750,2
|
|
20231011,150400,225811950,29750,29750,29750,29750,0
|
|
20231011,150300,225811950,29750,29750,29750,29750,338
|
|
20231011,150200,215756450,29750,29750,29750,29750,0
|
|
20231011,150100,215756450,29750,29750,29750,29750,140
|
|
20231011,150000,211591450,29750,29750,29750,29750,2
|
|
20231011,145900,211531950,29750,29800,29800,29750,3
|
|
20231011,145800,211442600,29800,29800,29800,29800,1
|
|
20231011,145700,211412800,29750,29800,29800,29750,5
|
|
20231011,145600,211264000,29800,29800,29800,29800,1
|
|
20231011,145500,211234200,29700,29750,29750,29700,3
|
|
20231011,145400,211145000,29700,29750,29750,29700,4
|
|
20231011,145300,211026150,29750,29750,29750,29750,1
|
|
20231011,145200,210996400,29700,29750,29750,29700,3
|
|
20231011,145100,210907200,29700,29800,29800,29700,13
|
|
20231011,145000,210520200,29800,29800,29800,29800,101
|
|
20231011,144900,207510400,29700,29700,29800,29700,15
|
|
20231011,144800,207063700,29800,29700,29800,29700,2
|
|
20231011,144700,207004200,29800,29800,29800,29800,1
|
|
20231011,144600,206974400,29800,29700,29800,29700,41
|
|
20231011,144500,205753000,29800,29700,29800,29700,2
|
|
20231011,144400,205693500,29800,29800,29800,29800,1
|
|
20231011,144300,205663700,29800,29700,29800,29700,4
|
|
20231011,144200,205544800,29800,29800,29800,29800,2
|
|
20231011,144100,205485200,29700,29800,29800,29700,2
|
|
20231011,144000,205425700,29700,29700,29800,29700,5
|
|
20231011,143900,205277100,29800,29800,29800,29800,2
|
|
20231011,143800,205217500,29800,29700,29800,29700,4
|
|
20231011,143700,205098600,29800,29700,29800,29700,12
|
|
20231011,143600,204741100,29800,29800,29800,29800,2
|
|
20231011,143500,204681500,29800,29800,29800,29700,6
|
|
20231011,143400,204503100,29700,29800,29800,29700,3
|
|
20231011,143300,204413800,29800,29800,29800,29800,1
|
|
20231011,143200,204384000,29700,29800,29800,29700,4
|
|
20231011,143100,204265100,29800,29700,29800,29700,3
|
|
20231011,143000,204175800,29800,29800,29800,29800,1
|
|
20231011,142900,204146000,29700,29700,29800,29700,6
|
|
20231011,142800,203967700,29800,29800,29800,29800,2
|
|
20231011,142700,203908100,29700,29800,29800,29700,3
|
|
20231011,142600,203818900,29700,29800,29800,29700,4
|
|
20231011,142500,203700000,29700,29800,29800,29700,3
|
|
20231011,142400,203610700,29700,29700,29800,29700,6
|
|
20231011,142300,203432400,29800,29700,29800,29700,2
|
|
20231011,142200,203372900,29800,29700,29800,29700,3
|
|
20231011,142100,203283600,29700,29700,29800,29700,4
|
|
20231011,142000,203164700,29700,29800,29800,29700,228
|
|
20231011,141900,196371700,29800,29750,29800,29750,2
|
|
20231011,141800,196312150,29800,29750,29800,29750,6
|
|
20231011,141700,196133550,29800,29700,29800,29700,45
|
|
20231011,141600,194794850,29750,29750,29750,29750,2
|
|
20231011,141500,194735350,29750,29700,29750,29700,6
|
|
20231011,141400,194557050,29750,29700,29750,29700,2
|
|
20231011,141300,194497600,29700,29750,29750,29700,2
|
|
20231011,141200,194438150,29700,29700,29750,29700,7
|
|
20231011,141100,194230150,29750,29750,29750,29750,2
|
|
20231011,141000,194170650,29700,29750,29750,29700,6
|
|
20231011,140900,193992350,29750,29700,29750,29700,22
|
|
20231011,140800,193337900,29750,29750,29750,29750,11
|
|
20231011,140700,193010650,29700,29750,29750,29700,5
|
|
20231011,140600,192862050,29700,29700,29700,29700,0
|
|
20231011,140500,192862050,29700,29750,29750,29700,204
|
|
20231011,140400,186801200,29750,29700,29750,29700,44
|
|
20231011,140300,185492400,29700,29700,29700,29700,17
|
|
20231011,140200,184987500,29700,29700,29700,29700,1
|
|
20231011,140100,184957800,29700,29700,29700,29700,2
|
|
20231011,140000,184898400,29700,29700,29700,29700,1
|
|
20231011,135900,184868700,29700,29700,29700,29700,23
|
|
20231011,135800,184185600,29700,29700,29700,29700,20
|
|
20231011,135700,183591600,29700,29700,29700,29700,20
|
|
20231011,135600,182997600,29700,29700,29700,29700,14
|
|
20231011,135500,182581800,29700,29700,29700,29700,7
|
|
20231011,135400,182373900,29700,29700,29700,29700,10
|
|
20231011,135300,182076900,29700,29700,29700,29700,55
|
|
20231011,135200,180443400,29650,29650,29650,29650,226
|
|
20231011,135100,173742500,29650,29700,29700,29650,92
|
|
20231011,135000,171010500,29700,29700,29700,29700,257
|
|
20231011,134900,163377600,29700,29700,29700,29700,8
|
|
20231011,134800,163140000,29700,29700,29700,29700,11
|
|
20231011,134700,162813300,29700,29700,29700,29700,10
|
|
20231011,134600,162516300,29700,29700,29700,29700,0
|
|
20231011,134500,162516300,29700,29700,29700,29700,23
|
|
20231011,134400,161833200,29700,29700,29700,29700,6
|
|
20231011,134300,161655000,29700,29700,29700,29700,8
|
|
20231011,134200,161417400,29700,29700,29700,29700,10
|
|
20231011,134100,161120400,29700,29750,29750,29700,108
|
|
20231011,134000,157907800,29700,29700,29700,29700,0
|
|
20231011,133900,157907800,29700,29700,29700,29700,21
|
|
20231011,133800,157284100,29700,29700,29700,29700,0
|
|
20231011,133700,157284100,29700,29700,29700,29700,18
|
|
20231011,133600,156749500,29700,29700,29700,29700,3
|
|
20231011,133500,156660400,29700,29700,29700,29700,7
|
|
20231011,133400,156452500,29700,29700,29700,29700,19
|
|
20231011,133300,155888200,29700,29700,29700,29700,2
|
|
20231011,133200,155828800,29700,29700,29700,29700,8
|
|
20231011,133100,155591200,29700,29700,29700,29700,13
|
|
20231011,133000,155205100,29700,29700,29700,29700,8
|
|
20231011,132900,154967500,29700,29700,29700,29700,0
|
|
20231011,132800,154967500,29700,29700,29700,29700,20
|
|
20231011,132700,154373500,29700,29700,29700,29700,0
|
|
20231011,132600,154373500,29700,29750,29750,29700,8
|
|
20231011,132500,154135850,29700,29700,29700,29700,14
|
|
20231011,132400,153720050,29700,29700,29700,29700,8
|
|
20231011,132300,153482450,29700,29700,29700,29700,12
|
|
20231011,132200,153126050,29700,29700,29700,29700,10
|
|
20231011,132100,152829050,29700,29700,29700,29700,0
|
|
20231011,132000,152829050,29700,29700,29700,29700,19
|
|
20231011,131900,152264750,29750,29750,29750,29750,5
|
|
20231011,131800,152116000,29750,29750,29750,29750,0
|
|
20231011,131700,152116000,29750,29700,29750,29700,25
|
|
20231011,131600,151373000,29700,29700,29700,29700,8
|
|
20231011,131500,151135400,29700,29700,29700,29700,0
|
|
20231011,131400,151135400,29700,29700,29700,29700,37
|
|
20231011,131300,150036500,29700,29700,29700,29700,0
|
|
20231011,131200,150036500,29700,29700,29700,29700,7
|
|
20231011,131100,149828600,29700,29700,29750,29700,23
|
|
20231011,131000,149145000,29700,29700,29700,29700,7
|
|
20231011,130900,148937100,29700,29700,29700,29700,0
|
|
20231011,130800,148937100,29700,29700,29700,29700,21
|
|
20231011,130700,148313400,29700,29700,29700,29700,0
|
|
20231011,130600,148313400,29700,29700,29750,29700,32
|
|
20231011,130500,147362500,29700,29700,29700,29700,0
|
|
20231011,130400,147362500,29700,29700,29700,29700,7
|
|
20231011,130300,147154600,29700,29750,29750,29700,117
|
|
20231011,130200,143677700,29750,29750,29750,29750,8
|
|
20231011,130100,143439700,29750,29750,29750,29750,0
|
|
20231011,130000,143439700,29750,29750,29750,29750,22
|
|
20231011,125900,142785200,29750,29750,29750,29750,0
|
|
20231011,125800,142785200,29750,29750,29750,29750,8
|
|
20231011,125700,142547200,29700,29750,29750,29700,67
|
|
20231011,125600,140556000,29750,29750,29800,29750,519
|
|
20231011,125500,125091000,29700,29700,29700,29700,0
|
|
20231011,125400,125091000,29700,29700,29700,29700,23
|
|
20231011,125300,124407900,29750,29750,29750,29750,1
|
|
20231011,125200,124378150,29750,29700,29750,29700,15
|
|
20231011,125100,123932400,29750,29750,29750,29750,5
|
|
20231011,125000,123783650,29700,29700,29700,29700,8
|
|
20231011,124900,123546050,29700,29700,29700,29700,14
|
|
20231011,124800,123130250,29700,29700,29700,29700,7
|
|
20231011,124700,122922350,29700,29700,29700,29700,0
|
|
20231011,124600,122922350,29700,29700,29700,29700,21
|
|
20231011,124500,122298650,29700,29700,29700,29700,7
|
|
20231011,124400,122090750,29700,29700,29700,29700,0
|
|
20231011,124300,122090750,29700,29700,29750,29700,24
|
|
20231011,124200,121377850,29750,29750,29750,29750,4
|
|
20231011,124100,121258850,29750,29700,29750,29700,16
|
|
20231011,124000,120783350,29700,29700,29700,29700,9
|
|
20231011,123900,120516050,29750,29750,29750,29750,2
|
|
20231011,123800,120456550,29750,29750,29750,29700,12
|
|
20231011,123700,120099650,29700,29650,29700,29650,27
|
|
20231011,123600,119298150,29650,29650,29650,29650,0
|
|
20231011,123500,119298150,29650,29650,29650,29650,19
|
|
20231011,123400,118734800,29650,29650,29650,29650,0
|
|
20231011,123300,118734800,29650,29650,29650,29650,7
|
|
20231011,123200,118527250,29650,29700,29700,29650,10
|
|
20231011,123100,118230350,29700,29700,29750,29700,48
|
|
20231011,123000,116802750,29650,29650,29650,29650,0
|
|
20231011,122900,116802750,29650,29650,29700,29650,26
|
|
20231011,122800,116031500,29650,29650,29650,29650,0
|
|
20231011,122700,116031500,29650,29650,29650,29650,2
|
|
20231011,122600,115972200,29650,29700,29700,29650,24
|
|
20231011,122500,115260000,29700,29650,29700,29650,107
|
|
20231011,122400,112082450,29650,29650,29650,29650,3
|
|
20231011,122300,111993500,29650,29650,29650,29650,17
|
|
20231011,122200,111489450,29650,29650,29650,29650,1
|
|
20231011,122100,111459800,29650,29650,29650,29650,20
|
|
20231011,122000,110866800,29650,29650,29650,29650,0
|
|
20231011,121900,110866800,29650,29650,29650,29650,7
|
|
20231011,121800,110659250,29650,29700,29700,29650,386
|
|
20231011,121700,99214100,29700,29750,29750,29700,9
|
|
20231011,121600,98946750,29700,29700,29700,29700,0
|
|
20231011,121500,98946750,29700,29700,29700,29700,23
|
|
20231011,121400,98263650,29700,29700,29700,29700,0
|
|
20231011,121300,98263650,29700,29700,29700,29700,10
|
|
20231011,121200,97966650,29700,29700,29700,29700,8
|
|
20231011,121100,97729050,29700,29700,29700,29700,8
|
|
20231011,121000,97491450,29700,29700,29700,29700,2
|
|
20231011,120900,97432050,29700,29700,29700,29700,21
|
|
20231011,120800,96808350,29700,29700,29700,29700,0
|
|
20231011,120700,96808350,29700,29700,29700,29700,10
|
|
20231011,120600,96511350,29700,29700,29700,29700,8
|
|
20231011,120500,96273750,29700,29700,29700,29700,8
|
|
20231011,120400,96036150,29700,29700,29700,29700,13
|
|
20231011,120300,95650050,29700,29700,29700,29700,8
|
|
20231011,120200,95412450,29700,29700,29700,29700,3
|
|
20231011,120100,95323350,29700,29700,29700,29700,17
|
|
20231011,120000,94818450,29700,29700,29700,29700,0
|
|
20231011,115900,94818450,29700,29700,29750,29700,32
|
|
20231011,115800,93866950,29700,29700,29700,29700,11
|
|
20231011,115700,93540250,29700,29700,29700,29700,7
|
|
20231011,115600,93332350,29700,29750,29750,29700,4
|
|
20231011,115500,93213500,29700,29700,29700,29700,19
|
|
20231011,115400,92649200,29700,29700,29700,29700,7
|
|
20231011,115300,92441300,29700,29700,29700,29700,2
|
|
20231011,115200,92381900,29700,29700,29700,29700,19
|
|
20231011,115100,91817600,29750,29750,29750,29750,1
|
|
20231011,115000,91787850,29700,29650,29700,29650,41
|
|
20231011,114900,90571000,29700,29700,29700,29700,45
|
|
20231011,114800,89234500,29650,29650,29650,29650,9
|
|
20231011,114700,88967650,29650,29650,29650,29650,14
|
|
20231011,114600,88552550,29650,29650,29650,29650,8
|
|
20231011,114500,88315350,29650,29700,29700,29650,12
|
|
20231011,114400,87959050,29650,29650,29650,29650,15
|
|
20231011,114300,87514300,29650,29650,29650,29650,0
|
|
20231011,114200,87514300,29650,29650,29650,29650,10
|
|
20231011,114100,87217800,29650,29650,29650,29650,13
|
|
20231011,114000,86832350,29650,29650,29650,29650,8
|
|
20231011,113900,86595150,29650,29700,29700,29650,161
|
|
20231011,113800,81813550,29700,29700,29700,29700,16
|
|
20231011,113700,81338350,29750,29750,29750,29750,3
|
|
20231011,113600,81249100,29700,29700,29700,29700,21
|
|
20231011,113500,80625400,29700,29700,29700,29700,0
|
|
20231011,113400,80625400,29700,29700,29700,29700,10
|
|
20231011,113300,80328400,29700,29700,29700,29700,10
|
|
20231011,113200,80031400,29700,29700,29700,29700,8
|
|
20231011,113100,79793800,29700,29750,29750,29700,17
|
|
20231011,113000,79288200,29750,29700,29750,29700,38
|
|
20231011,112900,78158750,29700,29700,29700,29700,0
|
|
20231011,112800,78158750,29700,29700,29700,29700,24
|
|
20231011,112700,77445950,29700,29700,29700,29700,68
|
|
20231011,112600,75426350,29700,29700,29700,29700,7
|
|
20231011,112500,75218450,29700,29700,29700,29700,58
|
|
20231011,112400,73495850,29700,29700,29700,29700,187
|
|
20231011,112300,67941950,29700,29700,29700,29700,2
|
|
20231011,112200,67882550,29700,29700,29700,29700,7
|
|
20231011,112100,67674650,29700,29750,29750,29700,196
|
|
20231011,112000,61844200,29700,29750,29750,29700,8
|
|
20231011,111900,61606550,29750,29700,29750,29700,229
|
|
20231011,111800,54794500,29700,29750,29750,29700,339
|
|
20231011,111700,44725900,29750,29750,29750,29750,2
|
|
20231011,111600,44666400,29750,29750,29750,29750,16
|
|
20231011,111500,44190400,29750,29750,29750,29750,3
|
|
20231011,111400,44101150,29750,29750,29750,29750,27
|
|
20231011,111300,43297900,29750,29750,29750,29750,11
|
|
20231011,111200,42970650,29750,29750,29750,29750,7
|
|
20231011,111100,42762400,29750,29750,29750,29750,2
|
|
20231011,111000,42702900,29750,29750,29750,29750,18
|
|
20231011,110900,42167400,29750,29750,29750,29750,3
|
|
20231011,110800,42078150,29750,29750,29750,29750,8
|
|
20231011,110700,41840150,29750,29750,29750,29750,11
|
|
20231011,110600,41512900,29750,29750,29750,29750,9
|
|
20231011,110500,41245150,29800,29750,29800,29750,11
|
|
20231011,110400,40917850,29750,29750,29750,29750,8
|
|
20231011,110300,40679850,29750,29750,29750,29750,10
|
|
20231011,110200,40382350,29750,29750,29750,29750,15
|
|
20231011,110100,39936100,29750,29750,29750,29750,7
|
|
20231011,110000,39727850,29750,29750,29750,29750,2
|
|
20231011,105900,39668350,29800,29750,29800,29750,17
|
|
20231011,105800,39162550,29800,29800,29800,29800,60
|
|
20231011,105700,37374550,29800,29800,29800,29800,11
|
|
20231011,105600,37046750,29800,29800,29800,29800,13
|
|
20231011,105500,36659350,29800,29800,29800,29800,13
|
|
20231011,105400,36271950,29800,29800,29800,29800,0
|
|
20231011,105300,36271950,29800,29950,29950,29800,410
|
|
20231011,105200,24015800,29900,29900,29900,29900,38
|
|
20231011,105100,22879600,29900,29900,29900,29900,8
|
|
20231011,105000,22640400,29900,29950,29950,29900,22
|
|
20231011,104900,21982100,29900,29900,29900,29900,2
|
|
20231011,104800,21922300,29950,29950,29950,29950,25
|
|
20231011,104700,21173550,29950,30000,30000,29950,26
|
|
20231011,104600,20393900,30000,30000,30000,30000,3
|
|
20231011,104500,20303900,30000,30000,30000,30000,17
|
|
20231011,104400,19793900,30000,30000,30000,30000,2
|
|
20231011,104300,19733900,30000,30000,30000,30000,0
|
|
20231011,104200,19733900,30000,30000,30000,30000,0
|
|
20231011,104100,19733900,30000,30000,30050,30000,5
|
|
20231011,104000,19583850,30050,30050,30050,30050,0
|
|
20231011,103900,19583850,30050,30050,30050,30050,3
|
|
20231011,103800,19493700,30050,30050,30050,30050,25
|
|
20231011,103700,18742450,30050,30050,30050,30050,0
|
|
20231011,103600,18742450,30050,30050,30050,30050,0
|
|
20231011,103500,18742450,30050,30050,30050,30050,1
|
|
20231011,103400,18712400,30000,30000,30000,30000,0
|
|
20231011,103300,18712400,30000,30000,30000,30000,0
|
|
20231011,103200,18712400,30000,30000,30000,30000,0
|
|
20231011,103100,18712400,30000,30000,30000,30000,0
|
|
20231011,103000,18712400,30000,30000,30000,30000,0
|
|
20231011,102900,18712400,30000,30000,30000,30000,0
|
|
20231011,102800,18712400,30000,30000,30000,30000,0
|
|
20231011,102700,18712400,30000,30000,30000,30000,0
|
|
20231011,102600,18712400,30000,30000,30000,30000,0
|
|
20231011,102500,18712400,30000,30000,30000,30000,0
|
|
20231011,102400,18712400,30000,30000,30000,30000,0
|
|
20231011,102300,18712400,30000,30000,30000,30000,10
|
|
20231011,102200,18412400,30050,30050,30050,30050,0
|
|
20231011,102100,18412400,30050,30050,30050,30050,1
|
|
20231011,102000,18382350,30050,30050,30050,30050,0
|
|
20231011,101900,18382350,30050,30050,30050,30050,0
|
|
20231011,101800,18382350,30050,30050,30050,30050,1
|
|
20231011,101700,18352300,30050,30050,30050,30050,0
|
|
20231011,101600,18352300,30050,30050,30050,30050,0
|
|
20231011,101500,18352300,30050,30050,30050,30050,0
|
|
20231011,101400,18352300,30050,30050,30050,30050,0
|
|
20231011,101300,18352300,30050,30050,30050,30050,0
|
|
20231011,101200,18352300,30050,30050,30050,30050,0
|
|
20231011,101100,18352300,30050,30050,30050,30050,0
|
|
20231011,101000,18352300,30050,30050,30050,30050,0
|
|
20231011,100900,18352300,30050,30050,30050,30050,0
|
|
20231011,100800,18352300,30050,30050,30050,30050,0
|
|
20231011,100700,18352300,30050,30050,30050,30050,0
|
|
20231011,100600,18352300,30050,30050,30050,30050,0
|
|
20231011,100500,18352300,30050,30050,30050,30050,1
|
|
20231011,100400,18322250,30050,30050,30050,30050,0
|
|
20231011,100300,18322250,30050,30050,30050,30050,2
|
|
20231011,100200,18262150,30050,30050,30050,30050,0
|
|
20231011,100100,18262150,30050,30050,30050,30050,0
|
|
20231011,100000,18262150,30050,30050,30050,30050,1
|
|
20231011,095900,18232100,30050,30050,30050,30050,1
|
|
20231011,095800,18202050,30050,30050,30050,30050,0
|
|
20231011,095700,18202050,30050,30050,30050,30050,0
|
|
20231011,095600,18202050,30050,30050,30050,30050,0
|
|
20231011,095500,18202050,30050,30050,30050,30050,0
|
|
20231011,095400,18202050,30050,29950,30050,29950,40
|
|
20231011,095300,17000450,30000,30000,30000,30000,0
|
|
20231011,095200,17000450,30000,30000,30000,30000,0
|
|
20231011,095100,17000450,30000,30000,30000,30000,0
|
|
20231011,095000,17000450,30000,30000,30000,30000,0
|
|
20231011,094900,17000450,30000,30000,30000,30000,2
|
|
20231011,094800,16940450,30000,30000,30000,30000,153
|
|
20231011,094700,12350450,30050,30050,30050,30050,18
|
|
20231011,094600,11809550,30100,30100,30100,30100,44
|
|
20231011,094500,10485150,30100,30100,30100,30100,0
|
|
20231011,094400,10485150,30100,30100,30100,30100,0
|
|
20231011,094300,10485150,30100,30100,30100,30100,2
|
|
20231011,094200,10424950,30100,30100,30100,30100,2
|
|
20231011,094100,10364750,30100,30100,30100,30100,54
|
|
20231011,094000,8739350,30100,30100,30100,30100,1
|
|
20231011,093900,8709250,30100,30100,30100,30100,0
|
|
20231011,093800,8709250,30100,30100,30100,30100,0
|
|
20231011,093700,8709250,30100,30100,30100,30100,0
|
|
20231011,093600,8709250,30100,30100,30100,30100,1
|
|
20231011,093500,8679150,30100,30100,30100,30100,0
|
|
20231011,093400,8679150,30100,30100,30100,30100,0
|
|
20231011,093300,8679150,30100,30100,30100,30100,0
|
|
20231011,093200,8679150,30100,30100,30100,30100,1
|
|
20231011,093100,8649050,30100,30100,30100,30100,0
|
|
20231011,093000,8649050,30100,30100,30100,30100,1
|
|
20231011,092900,8618950,30100,30100,30100,30100,0
|
|
20231011,092800,8618950,30100,30100,30100,30100,0
|
|
20231011,092700,8618950,30100,30100,30100,30100,1
|
|
20231011,092600,8588850,30050,30050,30050,30050,0
|
|
20231011,092500,8588850,30050,30050,30050,30050,13
|
|
20231011,092400,8198200,30000,30000,30000,30000,0
|
|
20231011,092300,8198200,30000,30000,30000,30000,0
|
|
20231011,092200,8198200,30000,30000,30000,30000,0
|
|
20231011,092100,8198200,30000,30000,30000,30000,0
|
|
20231011,092000,8198200,30000,30050,30050,30000,20
|
|
20231011,091900,7598050,30050,30050,30050,30050,30
|
|
20231011,091800,6696550,30100,30100,30100,30100,0
|
|
20231011,091700,6696550,30100,30100,30100,30100,22
|
|
20231011,091600,6034350,30150,30150,30150,30150,3
|
|
20231011,091500,5943900,30200,30200,30200,30200,0
|
|
20231011,091400,5943900,30200,30200,30200,30200,0
|
|
20231011,091300,5943900,30200,30200,30200,30200,48
|
|
20231011,091200,4494300,30200,30200,30200,30200,0
|
|
20231011,091100,4494300,30200,30200,30200,30200,2
|
|
20231011,091000,4433900,30100,30100,30100,30100,6
|
|
20231011,090900,4253300,30150,30150,30150,30150,1
|
|
20231011,090800,4223150,30250,30250,30250,30250,1
|
|
20231011,090700,4192900,30050,30050,30050,30050,53
|
|
20231011,090600,2600250,30050,30050,30050,30050,11
|
|
20231011,090500,2269700,30000,30000,30000,30000,0
|
|
20231011,090400,2269700,30000,30300,30300,30000,2
|
|
20231011,090300,2209400,29950,29950,29950,29950,0
|
|
20231011,090200,2209400,29950,29950,29950,29950,0
|
|
20231011,090100,2209400,29950,29900,29950,29900,56
|
|
20231011,090000,533700,29650,29650,29650,29650,18
|