654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195100,513884850,29950,29950,29950,29950,223
|
|
20231016,195000,513884850,29950,29950,29950,29950,0
|
|
20231016,194900,513884850,29950,29950,29950,29950,0
|
|
20231016,194800,513884850,29950,29950,29950,29950,0
|
|
20231016,194700,513884850,29950,29950,29950,29950,0
|
|
20231016,194600,513884850,29950,29950,29950,29950,0
|
|
20231016,194500,513884850,29950,29950,29950,29950,0
|
|
20231016,194400,513884850,29950,29950,29950,29950,0
|
|
20231016,194300,513884850,29950,29950,29950,29950,0
|
|
20231016,194200,513884850,29950,29950,29950,29950,0
|
|
20231016,194100,513884850,29950,29950,29950,29950,0
|
|
20231016,194000,513884850,29950,29950,29950,29950,0
|
|
20231016,193900,513884850,29950,29950,29950,29950,0
|
|
20231016,193800,513884850,29950,29950,29950,29950,0
|
|
20231016,193700,513884850,29950,29950,29950,29950,0
|
|
20231016,193600,513884850,29950,29950,29950,29950,0
|
|
20231016,193500,513884850,29950,29950,29950,29950,0
|
|
20231016,193400,513884850,29950,29950,29950,29950,0
|
|
20231016,193300,513884850,29950,29950,29950,29950,0
|
|
20231016,193200,513884850,29950,29950,29950,29950,0
|
|
20231016,193100,513884850,29950,29950,29950,29950,0
|
|
20231016,193000,513884850,29950,29950,29950,29950,0
|
|
20231016,192900,513884850,29950,29950,29950,29950,0
|
|
20231016,192800,513884850,29950,29950,29950,29950,0
|
|
20231016,192700,513884850,29950,29950,29950,29950,0
|
|
20231016,192600,513884850,29950,29950,29950,29950,0
|
|
20231016,192500,513884850,29950,29950,29950,29950,0
|
|
20231016,192400,513884850,29950,29950,29950,29950,0
|
|
20231016,192300,513884850,29950,29950,29950,29950,0
|
|
20231016,192200,513884850,29950,29950,29950,29950,0
|
|
20231016,192100,513884850,29950,29950,29950,29950,223
|
|
20231016,192000,513884850,29950,29950,29950,29950,0
|
|
20231016,191900,513884850,29950,29950,29950,29950,0
|
|
20231016,191800,513884850,29950,29950,29950,29950,0
|
|
20231016,191700,513884850,29950,29950,29950,29950,0
|
|
20231016,191600,513884850,29950,29950,29950,29950,0
|
|
20231016,191500,513884850,29950,29950,29950,29950,0
|
|
20231016,191400,513884850,29950,29950,29950,29950,0
|
|
20231016,191300,513884850,29950,29950,29950,29950,0
|
|
20231016,191200,513884850,29950,29950,29950,29950,0
|
|
20231016,191100,513884850,29950,29950,29950,29950,0
|
|
20231016,191000,513884850,29950,29950,29950,29950,0
|
|
20231016,190900,513884850,29950,29950,29950,29950,0
|
|
20231016,190800,513884850,29950,29950,29950,29950,0
|
|
20231016,190700,513884850,29950,29950,29950,29950,0
|
|
20231016,190600,513884850,29950,29950,29950,29950,0
|
|
20231016,190500,513884850,29950,29950,29950,29950,0
|
|
20231016,190400,513884850,29950,29950,29950,29950,0
|
|
20231016,190300,513884850,29950,29950,29950,29950,0
|
|
20231016,190200,513884850,29950,29950,29950,29950,0
|
|
20231016,190100,513884850,29950,29950,29950,29950,0
|
|
20231016,190000,513884850,29950,29950,29950,29950,0
|
|
20231016,185900,513884850,29950,29950,29950,29950,0
|
|
20231016,185800,513884850,29950,29950,29950,29950,0
|
|
20231016,185700,513884850,29950,29950,29950,29950,0
|
|
20231016,185600,513884850,29950,29950,29950,29950,0
|
|
20231016,185500,513884850,29950,29950,29950,29950,0
|
|
20231016,185400,513884850,29950,29950,29950,29950,0
|
|
20231016,185300,513884850,29950,29950,29950,29950,0
|
|
20231016,185200,513884850,29950,29950,29950,29950,0
|
|
20231016,185100,513884850,29950,29950,29950,29950,223
|
|
20231016,185000,513884850,29950,29950,29950,29950,0
|
|
20231016,184900,513884850,29950,29950,29950,29950,0
|
|
20231016,184800,513884850,29950,29950,29950,29950,0
|
|
20231016,184700,513884850,29950,29950,29950,29950,0
|
|
20231016,184600,513884850,29950,29950,29950,29950,0
|
|
20231016,184500,513884850,29950,29950,29950,29950,0
|
|
20231016,184400,513884850,29950,29950,29950,29950,0
|
|
20231016,184300,513884850,29950,29950,29950,29950,0
|
|
20231016,184200,513884850,29950,29950,29950,29950,0
|
|
20231016,184100,513884850,29950,29950,29950,29950,0
|
|
20231016,184000,513884850,29950,29950,29950,29950,0
|
|
20231016,183900,513884850,29950,29950,29950,29950,0
|
|
20231016,183800,513884850,29950,29950,29950,29950,0
|
|
20231016,183700,513884850,29950,29950,29950,29950,0
|
|
20231016,183600,513884850,29950,29950,29950,29950,0
|
|
20231016,183500,513884850,29950,29950,29950,29950,0
|
|
20231016,183400,513884850,29950,29950,29950,29950,0
|
|
20231016,183300,513884850,29950,29950,29950,29950,0
|
|
20231016,183200,513884850,29950,29950,29950,29950,0
|
|
20231016,183100,513884850,29950,29950,29950,29950,0
|
|
20231016,183000,513884850,29950,29950,29950,29950,0
|
|
20231016,182900,513884850,29950,29950,29950,29950,0
|
|
20231016,182800,513884850,29950,29950,29950,29950,0
|
|
20231016,182700,513884850,29950,29950,29950,29950,0
|
|
20231016,182600,513884850,29950,29950,29950,29950,0
|
|
20231016,182500,513884850,29950,29950,29950,29950,0
|
|
20231016,182400,513884850,29950,29950,29950,29950,0
|
|
20231016,182300,513884850,29950,29950,29950,29950,0
|
|
20231016,182200,513884850,29950,29950,29950,29950,0
|
|
20231016,182100,513884850,29950,29950,29950,29950,223
|
|
20231016,182000,513884850,29950,29950,29950,29950,0
|
|
20231016,181900,513884850,29950,29950,29950,29950,0
|
|
20231016,181800,513884850,29950,29950,29950,29950,0
|
|
20231016,181700,513884850,29950,29950,29950,29950,0
|
|
20231016,181600,513884850,29950,29950,29950,29950,0
|
|
20231016,181500,513884850,29950,29950,29950,29950,0
|
|
20231016,181400,513884850,29950,29950,29950,29950,0
|
|
20231016,181300,513884850,29950,29950,29950,29950,0
|
|
20231016,181200,513884850,29950,29950,29950,29950,0
|
|
20231016,181100,513884850,29950,29950,29950,29950,0
|
|
20231016,181000,513884850,29950,29950,29950,29950,0
|
|
20231016,180900,513884850,29950,29950,29950,29950,0
|
|
20231016,180800,513884850,29950,29950,29950,29950,0
|
|
20231016,180700,513884850,29950,29950,29950,29950,0
|
|
20231016,180600,513884850,29950,29950,29950,29950,0
|
|
20231016,180500,513884850,29950,29950,29950,29950,0
|
|
20231016,180400,513884850,29950,29950,29950,29950,0
|
|
20231016,180300,513884850,29950,29950,29950,29950,0
|
|
20231016,180200,513884850,29950,29950,29950,29950,0
|
|
20231016,180100,513884850,29950,29950,29950,29950,0
|
|
20231016,180000,513884850,29950,29950,29950,29950,0
|
|
20231016,175900,513884850,29950,29950,29950,29950,0
|
|
20231016,175800,513884850,29950,29950,29950,29950,0
|
|
20231016,175700,513884850,29950,29950,29950,29950,0
|
|
20231016,175600,513884850,29950,29950,29950,29950,0
|
|
20231016,175500,513884850,29950,29950,29950,29950,0
|
|
20231016,175400,513884850,29950,29950,29950,29950,0
|
|
20231016,175300,513884850,29950,29950,29950,29950,0
|
|
20231016,175200,513884850,29950,29950,29950,29950,0
|
|
20231016,175100,513884850,29950,29950,29950,29950,223
|
|
20231016,175000,513884850,29950,29950,29950,29950,0
|
|
20231016,174900,513884850,29950,29950,29950,29950,0
|
|
20231016,174800,513884850,29950,29950,29950,29950,0
|
|
20231016,174700,513884850,29950,29950,29950,29950,0
|
|
20231016,174600,513884850,29950,29950,29950,29950,0
|
|
20231016,174500,513884850,29950,29950,29950,29950,0
|
|
20231016,174400,513884850,29950,29950,29950,29950,0
|
|
20231016,174300,513884850,29950,29950,29950,29950,0
|
|
20231016,174200,513884850,29950,29950,29950,29950,0
|
|
20231016,174100,513884850,29950,29950,29950,29950,0
|
|
20231016,174000,513884850,29950,29950,29950,29950,0
|
|
20231016,173900,513884850,29950,29950,29950,29950,0
|
|
20231016,173800,513884850,29950,29950,29950,29950,0
|
|
20231016,173700,513884850,29950,29950,29950,29950,0
|
|
20231016,173600,513884850,29950,29950,29950,29950,0
|
|
20231016,173500,513884850,29950,29950,29950,29950,0
|
|
20231016,173400,513884850,29950,29950,29950,29950,0
|
|
20231016,173300,513884850,29950,29950,29950,29950,0
|
|
20231016,173200,513884850,29950,29950,29950,29950,0
|
|
20231016,173100,513884850,29950,29950,29950,29950,0
|
|
20231016,173000,513884850,29950,29950,29950,29950,0
|
|
20231016,172900,513884850,29950,29950,29950,29950,0
|
|
20231016,172800,513884850,29950,29950,29950,29950,0
|
|
20231016,172700,513884850,29950,29950,29950,29950,0
|
|
20231016,172600,513884850,29950,29950,29950,29950,0
|
|
20231016,172500,513884850,29950,29950,29950,29950,0
|
|
20231016,172400,513884850,29950,29950,29950,29950,0
|
|
20231016,172300,513884850,29950,29950,29950,29950,0
|
|
20231016,172200,513884850,29950,29950,29950,29950,0
|
|
20231016,172100,513884850,29950,29950,29950,29950,223
|
|
20231016,172000,513884850,29950,29950,29950,29950,0
|
|
20231016,171900,513884850,29950,29950,29950,29950,0
|
|
20231016,171800,513884850,29950,29950,29950,29950,0
|
|
20231016,171700,513884850,29950,29950,29950,29950,0
|
|
20231016,171600,513884850,29950,29950,29950,29950,0
|
|
20231016,171500,513884850,29950,29950,29950,29950,0
|
|
20231016,171400,513884850,29950,29950,29950,29950,0
|
|
20231016,171300,513884850,29950,29950,29950,29950,0
|
|
20231016,171200,513884850,29950,29950,29950,29950,0
|
|
20231016,171100,513884850,29950,29950,29950,29950,0
|
|
20231016,171000,513884850,29950,29950,29950,29950,0
|
|
20231016,170900,513884850,29950,29950,29950,29950,0
|
|
20231016,170800,513884850,29950,29950,29950,29950,0
|
|
20231016,170700,513884850,29950,29950,29950,29950,0
|
|
20231016,170600,513884850,29950,29950,29950,29950,0
|
|
20231016,170500,513884850,29950,29950,29950,29950,0
|
|
20231016,170400,513884850,29950,29950,29950,29950,0
|
|
20231016,170300,513884850,29950,29950,29950,29950,0
|
|
20231016,170200,513884850,29950,29950,29950,29950,0
|
|
20231016,170100,513884850,29950,29950,29950,29950,0
|
|
20231016,170000,513884850,29950,29950,29950,29950,0
|
|
20231016,165900,513884850,29950,29950,29950,29950,0
|
|
20231016,165800,513884850,29950,29950,29950,29950,0
|
|
20231016,165700,513884850,29950,29950,29950,29950,0
|
|
20231016,165600,513884850,29950,29950,29950,29950,0
|
|
20231016,165500,513884850,29950,29950,29950,29950,0
|
|
20231016,165400,513884850,29950,29950,29950,29950,0
|
|
20231016,165300,513884850,29950,29950,29950,29950,0
|
|
20231016,165200,513884850,29950,29950,29950,29950,0
|
|
20231016,165100,513884850,29950,29950,29950,29950,223
|
|
20231016,165000,513884850,29950,29950,29950,29950,0
|
|
20231016,164900,513884850,29950,29950,29950,29950,0
|
|
20231016,164800,513884850,29950,29950,29950,29950,0
|
|
20231016,164700,513884850,29950,29950,29950,29950,0
|
|
20231016,164600,513884850,29950,29950,29950,29950,0
|
|
20231016,164500,513884850,29950,29950,29950,29950,0
|
|
20231016,164400,513884850,29950,29950,29950,29950,0
|
|
20231016,164300,513884850,29950,29950,29950,29950,0
|
|
20231016,164200,513884850,29950,29950,29950,29950,0
|
|
20231016,164100,513884850,29950,29950,29950,29950,0
|
|
20231016,164000,513884850,29950,29950,29950,29950,0
|
|
20231016,163900,513884850,29950,29950,29950,29950,0
|
|
20231016,163800,513884850,29950,29950,29950,29950,0
|
|
20231016,163700,513884850,29950,29950,29950,29950,0
|
|
20231016,163600,513884850,29950,29950,29950,29950,0
|
|
20231016,163500,513884850,29950,29950,29950,29950,0
|
|
20231016,163400,513884850,29950,29950,29950,29950,0
|
|
20231016,163300,513884850,29950,29950,29950,29950,0
|
|
20231016,163200,513884850,29950,29950,29950,29950,0
|
|
20231016,163100,513884850,29950,29950,29950,29950,0
|
|
20231016,163000,513884850,29950,29950,29950,29950,0
|
|
20231016,162900,513884850,29950,29950,29950,29950,0
|
|
20231016,162800,513884850,29950,29950,29950,29950,0
|
|
20231016,162700,513884850,29950,29950,29950,29950,0
|
|
20231016,162600,513884850,29950,29950,29950,29950,0
|
|
20231016,162500,513884850,29950,29950,29950,29950,0
|
|
20231016,162400,513884850,29950,29950,29950,29950,0
|
|
20231016,162300,513884850,29950,29950,29950,29950,0
|
|
20231016,162200,513884850,29950,29950,29950,29950,0
|
|
20231016,162100,513884850,29950,29950,29950,29950,223
|
|
20231016,162000,513884850,29950,29950,29950,29950,0
|
|
20231016,161900,513884850,29950,29950,29950,29950,0
|
|
20231016,161800,513884850,29950,29950,29950,29950,0
|
|
20231016,161700,513884850,29950,29950,29950,29950,0
|
|
20231016,161600,513884850,29950,29950,29950,29950,0
|
|
20231016,161500,513884850,29950,29950,29950,29950,0
|
|
20231016,161400,513884850,29950,29950,29950,29950,0
|
|
20231016,161300,513884850,29950,29950,29950,29950,0
|
|
20231016,161200,513884850,29950,29950,29950,29950,0
|
|
20231016,161100,513884850,29950,29950,29950,29950,0
|
|
20231016,161000,513884850,29950,29950,29950,29950,0
|
|
20231016,160900,513884850,29950,29950,29950,29950,0
|
|
20231016,160800,513884850,29950,29950,29950,29950,0
|
|
20231016,160700,513884850,29950,29950,29950,29950,0
|
|
20231016,160600,513884850,29950,29950,29950,29950,0
|
|
20231016,160500,513884850,29950,29950,29950,29950,0
|
|
20231016,160400,513884850,29950,29950,29950,29950,0
|
|
20231016,160300,513884850,29950,29950,29950,29950,0
|
|
20231016,160200,513884850,29950,29950,29950,29950,0
|
|
20231016,160100,513884850,29950,29950,29950,29950,0
|
|
20231016,160000,513884850,29950,29950,29950,29950,0
|
|
20231016,155900,513884850,29950,29950,29950,29950,0
|
|
20231016,155800,513884850,29950,29950,29950,29950,0
|
|
20231016,155700,513884850,29950,29950,29950,29950,0
|
|
20231016,155600,513884850,29950,29950,29950,29950,0
|
|
20231016,155500,513884850,29950,29950,29950,29950,0
|
|
20231016,155400,513884850,29950,29950,29950,29950,0
|
|
20231016,155300,513884850,29950,29950,29950,29950,0
|
|
20231016,155200,513884850,29950,29950,29950,29950,0
|
|
20231016,155100,513884850,29950,29950,29950,29950,223
|
|
20231016,155000,513884850,29950,29950,29950,29950,0
|
|
20231016,154900,513884850,29950,29950,29950,29950,0
|
|
20231016,154800,513884850,29950,29950,29950,29950,0
|
|
20231016,154700,513884850,29950,29950,29950,29950,0
|
|
20231016,154600,513884850,29950,29950,29950,29950,0
|
|
20231016,154500,513884850,29950,29950,29950,29950,0
|
|
20231016,154400,513884850,29950,29950,29950,29950,0
|
|
20231016,154300,513884850,29950,29950,29950,29950,0
|
|
20231016,154200,513884850,29950,29950,29950,29950,0
|
|
20231016,154100,513884850,29950,29950,29950,29950,0
|
|
20231016,154000,513884850,29950,29950,29950,29950,0
|
|
20231016,153900,513884850,29950,29950,29950,29950,0
|
|
20231016,153800,513884850,29950,29950,29950,29950,0
|
|
20231016,153700,513884850,29950,29950,29950,29950,0
|
|
20231016,153600,513884850,29950,29950,29950,29950,0
|
|
20231016,153500,513884850,29950,29950,29950,29950,0
|
|
20231016,153400,513884850,29950,29950,29950,29950,0
|
|
20231016,153300,513884850,29950,29950,29950,29950,0
|
|
20231016,153200,513884850,29950,29950,29950,29950,0
|
|
20231016,153100,513884850,29950,29950,29950,29950,0
|
|
20231016,153000,513884850,29950,29950,29950,29950,223
|
|
20231016,152900,507206000,30000,30000,30000,30000,0
|
|
20231016,152800,507206000,30000,30000,30000,30000,0
|
|
20231016,152700,507206000,30000,30000,30000,30000,0
|
|
20231016,152600,507206000,30000,30000,30000,30000,0
|
|
20231016,152500,507206000,30000,30000,30000,30000,0
|
|
20231016,152400,507206000,30000,30000,30000,30000,0
|
|
20231016,152300,507206000,30000,30000,30000,30000,0
|
|
20231016,152200,507206000,30000,30000,30000,30000,0
|
|
20231016,152100,507206000,30000,30000,30000,30000,0
|
|
20231016,152000,507206000,30000,30000,30000,30000,0
|
|
20231016,151900,507206000,30000,30250,30250,30000,306
|
|
20231016,151800,497978800,30250,30250,30250,30250,0
|
|
20231016,151700,497978800,30250,30250,30250,30200,107
|
|
20231016,151600,494747050,30150,30200,30300,30150,374
|
|
20231016,151500,483460950,30200,30200,30250,30200,324
|
|
20231016,151400,473675450,30250,30300,30300,30250,324
|
|
20231016,151300,463874350,30250,30300,30300,30250,324
|
|
20231016,151200,454065250,30300,30350,30350,30300,162
|
|
20231016,151100,449156350,30300,30350,30350,30300,324
|
|
20231016,151000,439336750,30300,30350,30350,30250,326
|
|
20231016,150900,429458950,30350,30200,30350,30200,814
|
|
20231016,150800,404849750,30200,30300,30300,30200,155
|
|
20231016,150700,400156000,30350,30400,30400,30350,64
|
|
20231016,150600,398213550,30450,30500,30500,30400,360
|
|
20231016,150500,387250450,30550,30600,30600,30550,58
|
|
20231016,150400,385476050,30650,30650,30650,30650,2
|
|
20231016,150300,385414750,30700,30700,30700,30700,0
|
|
20231016,150200,385414750,30700,30800,30800,30700,95
|
|
20231016,150100,382491650,30700,30700,30700,30700,0
|
|
20231016,150000,382491650,30700,30700,30700,30700,0
|
|
20231016,145900,382491650,30700,30700,30700,30700,0
|
|
20231016,145800,382491650,30700,30700,30700,30700,0
|
|
20231016,145700,382491650,30700,30700,30700,30700,0
|
|
20231016,145600,382491650,30700,30700,30700,30700,0
|
|
20231016,145500,382491650,30700,30700,30700,30700,1
|
|
20231016,145400,382460950,30800,30800,30800,30800,0
|
|
20231016,145300,382460950,30800,30800,30800,30800,10
|
|
20231016,145200,382152950,30800,30800,30800,30800,11
|
|
20231016,145100,381814150,30800,30800,30800,30800,91
|
|
20231016,145000,379011350,30800,30750,30800,30750,215
|
|
20231016,144900,372389450,30800,30800,30850,30800,72
|
|
20231016,144800,370169600,30850,30850,30850,30850,0
|
|
20231016,144700,370169600,30850,30850,30850,30850,0
|
|
20231016,144600,370169600,30850,30850,30850,30850,0
|
|
20231016,144500,370169600,30850,30850,30850,30850,0
|
|
20231016,144400,370169600,30850,30850,30850,30850,1
|
|
20231016,144300,370138750,30800,30800,30800,30800,99
|
|
20231016,144200,367089550,30700,30700,30700,30700,0
|
|
20231016,144100,367089550,30700,30650,30700,30650,57
|
|
20231016,144000,365339850,30650,30800,30800,30650,127
|
|
20231016,143900,361429050,30800,30800,30800,30800,0
|
|
20231016,143800,361429050,30800,30800,30800,30800,0
|
|
20231016,143700,361429050,30800,30800,30800,30800,60
|
|
20231016,143600,359581050,30850,30950,30950,30850,83
|
|
20231016,143500,357016350,31000,31000,31000,31000,0
|
|
20231016,143400,357016350,31000,31050,31050,31000,382
|
|
20231016,143300,345160300,31050,31000,31050,31000,108
|
|
20231016,143200,341807300,31000,31000,31050,31000,237
|
|
20231016,143100,334449000,30950,30950,30950,30950,0
|
|
20231016,143000,334449000,30950,30950,30950,30950,71
|
|
20231016,142900,332251550,31000,31350,31350,30900,677
|
|
20231016,142800,311132000,31250,31250,31250,31250,235
|
|
20231016,142700,303788250,31200,31250,31250,31200,160
|
|
20231016,142600,298788300,31150,31000,31250,31000,868
|
|
20231016,142500,271846500,31000,30950,31000,30950,344
|
|
20231016,142400,261185200,31000,30950,31000,30950,280
|
|
20231016,142300,252517550,30950,30950,30950,30950,97
|
|
20231016,142200,249515400,30850,30900,30900,30850,200
|
|
20231016,142100,243340400,30900,30850,30900,30850,7
|
|
20231016,142000,243124250,30850,30850,30850,30850,110
|
|
20231016,141900,239730750,30850,30850,30850,30800,145
|
|
20231016,141800,235263050,30900,30900,30900,30900,292
|
|
20231016,141700,226240250,30900,30800,30900,30800,266
|
|
20231016,141600,218037450,30850,30800,30850,30800,39
|
|
20231016,141500,216836100,30800,30750,30800,30750,98
|
|
20231016,141400,213819350,30700,30650,30700,30650,12
|
|
20231016,141300,213451100,30650,30650,30650,30650,112
|
|
20231016,141200,210018300,30650,30650,30650,30650,203
|
|
20231016,141100,203796350,30600,30600,30600,30600,95
|
|
20231016,141000,200889350,30600,30600,30650,30600,259
|
|
20231016,140900,192960850,30600,30450,30600,30450,436
|
|
20231016,140800,179684250,30400,30350,30400,30350,139
|
|
20231016,140700,175465550,30350,30350,30350,30350,300
|
|
20231016,140600,166360550,30150,30150,30150,30150,171
|
|
20231016,140500,161204900,30100,30100,30100,30100,0
|
|
20231016,140400,161204900,30100,30100,30100,30100,68
|
|
20231016,140300,159158100,30100,30100,30100,30100,200
|
|
20231016,140200,153138100,29900,29900,29900,29900,0
|
|
20231016,140100,153138100,29900,29900,29900,29900,0
|
|
20231016,140000,153138100,29900,29900,29900,29900,1000
|
|
20231016,135900,123238100,29900,29900,29900,29900,0
|
|
20231016,135800,123238100,29900,29900,29900,29900,0
|
|
20231016,135700,123238100,29900,29900,29900,29900,0
|
|
20231016,135600,123238100,29900,29900,29900,29900,1
|
|
20231016,135500,123208200,29800,29850,29850,29800,169
|
|
20231016,135400,118167000,29800,29800,29800,29800,0
|
|
20231016,135300,118167000,29800,29800,29800,29800,0
|
|
20231016,135200,118167000,29800,29800,29800,29800,0
|
|
20231016,135100,118167000,29800,29800,29800,29800,24
|
|
20231016,135000,117451800,29800,29800,29800,29800,0
|
|
20231016,134900,117451800,29800,29800,29800,29800,0
|
|
20231016,134800,117451800,29800,29800,29800,29800,26
|
|
20231016,134700,116677000,29800,29800,29800,29800,0
|
|
20231016,134600,116677000,29800,29800,29800,29800,0
|
|
20231016,134500,116677000,29800,29800,29800,29800,0
|
|
20231016,134400,116677000,29800,29800,29800,29800,0
|
|
20231016,134300,116677000,29800,29800,29800,29800,0
|
|
20231016,134200,116677000,29800,29800,29800,29800,0
|
|
20231016,134100,116677000,29800,29800,29800,29800,0
|
|
20231016,134000,116677000,29800,29800,29800,29800,0
|
|
20231016,133900,116677000,29800,29800,29800,29800,0
|
|
20231016,133800,116677000,29800,29800,29800,29800,0
|
|
20231016,133700,116677000,29800,29800,29800,29800,0
|
|
20231016,133600,116677000,29800,29800,29800,29800,156
|
|
20231016,133500,112028200,29800,29800,29800,29800,0
|
|
20231016,133400,112028200,29800,29800,29800,29800,0
|
|
20231016,133300,112028200,29800,29800,29800,29800,0
|
|
20231016,133200,112028200,29800,29800,29800,29800,0
|
|
20231016,133100,112028200,29800,29800,29800,29800,0
|
|
20231016,133000,112028200,29800,29800,29800,29800,0
|
|
20231016,132900,112028200,29800,29850,29850,29800,100
|
|
20231016,132800,109046500,29850,29850,29850,29850,33
|
|
20231016,132700,108061450,29850,29850,29850,29850,334
|
|
20231016,132600,98091550,29850,29850,29850,29850,0
|
|
20231016,132500,98091550,29850,29850,29850,29850,0
|
|
20231016,132400,98091550,29850,29850,29850,29850,5
|
|
20231016,132300,97942300,29850,29850,29850,29850,0
|
|
20231016,132200,97942300,29850,29850,29850,29850,0
|
|
20231016,132100,97942300,29850,29850,29850,29850,20
|
|
20231016,132000,97345300,29800,29800,29800,29800,0
|
|
20231016,131900,97345300,29800,29800,29800,29800,0
|
|
20231016,131800,97345300,29800,29800,29800,29800,0
|
|
20231016,131700,97345300,29800,29800,29800,29800,0
|
|
20231016,131600,97345300,29800,29800,29800,29800,0
|
|
20231016,131500,97345300,29800,29800,29800,29800,0
|
|
20231016,131400,97345300,29800,29800,29800,29800,202
|
|
20231016,131300,91325700,29800,29800,29800,29800,0
|
|
20231016,131200,91325700,29800,29800,29800,29800,0
|
|
20231016,131100,91325700,29800,29800,29800,29800,0
|
|
20231016,131000,91325700,29800,29800,29800,29800,0
|
|
20231016,130900,91325700,29800,29800,29800,29800,0
|
|
20231016,130800,91325700,29800,29800,29800,29800,0
|
|
20231016,130700,91325700,29800,29800,29800,29800,0
|
|
20231016,130600,91325700,29800,29800,29800,29800,0
|
|
20231016,130500,91325700,29800,29800,29800,29800,0
|
|
20231016,130400,91325700,29800,29800,29800,29800,0
|
|
20231016,130300,91325700,29800,29800,29800,29800,0
|
|
20231016,130200,91325700,29800,29800,29800,29800,0
|
|
20231016,130100,91325700,29800,29800,29800,29800,0
|
|
20231016,130000,91325700,29800,29800,29800,29800,0
|
|
20231016,125900,91325700,29800,29800,29800,29800,0
|
|
20231016,125800,91325700,29800,29800,29800,29800,0
|
|
20231016,125700,91325700,29800,29800,29800,29800,0
|
|
20231016,125600,91325700,29800,29800,29800,29800,0
|
|
20231016,125500,91325700,29800,29800,29800,29800,0
|
|
20231016,125400,91325700,29800,29800,29800,29800,0
|
|
20231016,125300,91325700,29800,29800,29800,29800,0
|
|
20231016,125200,91325700,29800,29800,29800,29800,73
|
|
20231016,125100,89150300,29800,29800,29800,29800,0
|
|
20231016,125000,89150300,29800,29800,29800,29800,0
|
|
20231016,124900,89150300,29800,29800,29800,29800,0
|
|
20231016,124800,89150300,29800,29800,29800,29800,0
|
|
20231016,124700,89150300,29800,29800,29800,29800,0
|
|
20231016,124600,89150300,29800,29800,29800,29800,0
|
|
20231016,124500,89150300,29800,29800,29800,29800,0
|
|
20231016,124400,89150300,29800,29800,29800,29800,0
|
|
20231016,124300,89150300,29800,29800,29800,29800,0
|
|
20231016,124200,89150300,29800,29800,29800,29800,72
|
|
20231016,124100,87004700,29700,29700,29700,29700,0
|
|
20231016,124000,87004700,29700,29700,29700,29700,7
|
|
20231016,123900,86796800,29750,29750,29750,29750,0
|
|
20231016,123800,86796800,29750,29750,29750,29750,0
|
|
20231016,123700,86796800,29750,29750,29750,29750,0
|
|
20231016,123600,86796800,29750,29750,29750,29750,0
|
|
20231016,123500,86796800,29750,29750,29750,29750,0
|
|
20231016,123400,86796800,29750,29750,29750,29750,25
|
|
20231016,123300,86053050,29750,29750,29750,29750,0
|
|
20231016,123200,86053050,29750,29750,29750,29750,1
|
|
20231016,123100,86023300,29750,29750,29750,29750,0
|
|
20231016,123000,86023300,29750,29750,29750,29750,0
|
|
20231016,122900,86023300,29750,29750,29750,29750,0
|
|
20231016,122800,86023300,29750,29750,29750,29750,0
|
|
20231016,122700,86023300,29750,29750,29750,29750,1
|
|
20231016,122600,85993550,29750,29750,29750,29750,0
|
|
20231016,122500,85993550,29750,29750,29750,29750,0
|
|
20231016,122400,85993550,29750,29750,29750,29750,1
|
|
20231016,122300,85963800,29700,29700,29700,29700,0
|
|
20231016,122200,85963800,29700,29750,29750,29700,494
|
|
20231016,122100,71274250,29800,29800,29800,29800,0
|
|
20231016,122000,71274250,29800,29800,29800,29800,0
|
|
20231016,121900,71274250,29800,29800,29800,29800,0
|
|
20231016,121800,71274250,29800,29800,29800,29800,0
|
|
20231016,121700,71274250,29800,29800,29800,29800,0
|
|
20231016,121600,71274250,29800,29800,29800,29800,0
|
|
20231016,121500,71274250,29800,29800,29800,29800,0
|
|
20231016,121400,71274250,29800,29800,29800,29800,0
|
|
20231016,121300,71274250,29800,29800,29800,29800,0
|
|
20231016,121200,71274250,29800,29800,29800,29800,104
|
|
20231016,121100,68175050,29800,29800,29800,29800,0
|
|
20231016,121000,68175050,29800,29800,29800,29800,0
|
|
20231016,120900,68175050,29800,29800,29800,29800,0
|
|
20231016,120800,68175050,29800,29800,29800,29800,0
|
|
20231016,120700,68175050,29800,29800,29800,29800,0
|
|
20231016,120600,68175050,29800,29800,29800,29800,0
|
|
20231016,120500,68175050,29800,29800,29800,29800,0
|
|
20231016,120400,68175050,29800,29800,29800,29800,0
|
|
20231016,120300,68175050,29800,29800,29800,29800,0
|
|
20231016,120200,68175050,29800,29800,29800,29800,260
|
|
20231016,120100,60427050,29850,29850,29850,29850,0
|
|
20231016,120000,60427050,29850,29850,29850,29850,0
|
|
20231016,115900,60427050,29850,29850,29850,29850,0
|
|
20231016,115800,60427050,29850,29850,29850,29850,0
|
|
20231016,115700,60427050,29850,29850,29850,29850,0
|
|
20231016,115600,60427050,29850,29850,29850,29850,0
|
|
20231016,115500,60427050,29850,29850,29850,29850,33
|
|
20231016,115400,59442000,29850,29850,29850,29850,0
|
|
20231016,115300,59442000,29850,29850,29850,29850,0
|
|
20231016,115200,59442000,29850,29850,29850,29850,1
|
|
20231016,115100,59412150,29850,29850,29850,29850,0
|
|
20231016,115000,59412150,29850,29850,29850,29850,80
|
|
20231016,114900,57024150,29850,29850,29850,29850,0
|
|
20231016,114800,57024150,29850,29850,29850,29850,0
|
|
20231016,114700,57024150,29850,29850,29850,29850,0
|
|
20231016,114600,57024150,29850,29850,29850,29850,10
|
|
20231016,114500,56725650,29800,29800,29800,29800,0
|
|
20231016,114400,56725650,29800,29800,29800,29800,0
|
|
20231016,114300,56725650,29800,29800,29800,29800,37
|
|
20231016,114200,55623050,29850,29850,29850,29850,0
|
|
20231016,114100,55623050,29850,29850,29850,29850,0
|
|
20231016,114000,55623050,29850,29850,29850,29850,0
|
|
20231016,113900,55623050,29850,29850,29850,29850,0
|
|
20231016,113800,55623050,29850,29850,29850,29850,0
|
|
20231016,113700,55623050,29850,29850,29850,29850,0
|
|
20231016,113600,55623050,29850,29850,29850,29850,0
|
|
20231016,113500,55623050,29850,29850,29850,29850,0
|
|
20231016,113400,55623050,29850,29850,29850,29850,0
|
|
20231016,113300,55623050,29850,29850,29850,29850,0
|
|
20231016,113200,55623050,29850,29850,29850,29850,0
|
|
20231016,113100,55623050,29850,29850,29850,29850,0
|
|
20231016,113000,55623050,29850,29850,29850,29850,1
|
|
20231016,112900,55593200,29850,29850,29850,29850,100
|
|
20231016,112800,52608200,29850,29850,29850,29850,0
|
|
20231016,112700,52608200,29850,29850,29850,29850,0
|
|
20231016,112600,52608200,29850,29850,29850,29850,0
|
|
20231016,112500,52608200,29850,29850,29850,29850,0
|
|
20231016,112400,52608200,29850,29850,29850,29850,0
|
|
20231016,112300,52608200,29850,29850,29850,29850,0
|
|
20231016,112200,52608200,29850,29850,29850,29850,35
|
|
20231016,112100,51563450,29850,29850,29850,29850,0
|
|
20231016,112000,51563450,29850,29850,29850,29850,0
|
|
20231016,111900,51563450,29850,29850,29850,29850,0
|
|
20231016,111800,51563450,29850,29850,29850,29850,0
|
|
20231016,111700,51563450,29850,29850,29850,29850,0
|
|
20231016,111600,51563450,29850,29850,29850,29850,0
|
|
20231016,111500,51563450,29850,29850,29850,29850,2
|
|
20231016,111400,51503750,29850,29850,29850,29850,0
|
|
20231016,111300,51503750,29850,29850,29850,29850,0
|
|
20231016,111200,51503750,29850,29850,29850,29850,0
|
|
20231016,111100,51503750,29850,29850,29850,29850,0
|
|
20231016,111000,51503750,29850,29850,29850,29850,0
|
|
20231016,110900,51503750,29850,29850,29850,29850,0
|
|
20231016,110800,51503750,29850,29850,29850,29850,0
|
|
20231016,110700,51503750,29850,29850,29850,29850,0
|
|
20231016,110600,51503750,29850,29850,29850,29850,0
|
|
20231016,110500,51503750,29850,29850,29850,29850,0
|
|
20231016,110400,51503750,29850,29850,29850,29850,0
|
|
20231016,110300,51503750,29850,29850,29850,29850,71
|
|
20231016,110200,49384400,29800,29800,29800,29800,0
|
|
20231016,110100,49384400,29800,29800,29800,29800,0
|
|
20231016,110000,49384400,29800,29800,29800,29800,1
|
|
20231016,105900,49354600,29850,29850,29850,29850,10
|
|
20231016,105800,49056100,29800,29800,29800,29800,2
|
|
20231016,105700,48996500,29800,29800,29800,29800,30
|
|
20231016,105600,48102500,29750,29750,29750,29750,1
|
|
20231016,105500,48072750,29750,29900,29900,29750,460
|
|
20231016,105400,34342550,29900,29900,29900,29900,0
|
|
20231016,105300,34342550,29900,29900,29900,29900,1
|
|
20231016,105200,34312650,29900,29900,29900,29900,1
|
|
20231016,105100,34282750,29900,29900,29900,29900,1
|
|
20231016,105000,34252850,29900,29900,29900,29900,1
|
|
20231016,104900,34222950,29900,29900,29900,29900,0
|
|
20231016,104800,34222950,29900,29900,29900,29900,1
|
|
20231016,104700,34193050,29950,29950,29950,29900,14
|
|
20231016,104600,33773800,29950,29900,29950,29900,6
|
|
20231016,104500,33594150,29900,29900,29900,29900,1
|
|
20231016,104400,33564250,29900,29900,29900,29900,0
|
|
20231016,104300,33564250,29900,29900,29900,29900,41
|
|
20231016,104200,32338350,29900,29900,29900,29900,0
|
|
20231016,104100,32338350,29900,29900,29900,29900,0
|
|
20231016,104000,32338350,29900,29900,29900,29900,0
|
|
20231016,103900,32338350,29900,29900,29900,29900,1
|
|
20231016,103800,32308450,29950,29950,29950,29950,0
|
|
20231016,103700,32308450,29950,29950,29950,29950,0
|
|
20231016,103600,32308450,29950,29950,29950,29950,0
|
|
20231016,103500,32308450,29950,29950,29950,29950,3
|
|
20231016,103400,32218600,29950,29950,29950,29950,17
|
|
20231016,103300,31709450,29900,29900,29900,29900,0
|
|
20231016,103200,31709450,29900,29900,29900,29900,0
|
|
20231016,103100,31709450,29900,29900,29900,29900,0
|
|
20231016,103000,31709450,29900,29900,29900,29900,50
|
|
20231016,102900,30214450,29900,29900,29900,29900,1
|
|
20231016,102800,30184550,29900,29950,29950,29900,180
|
|
20231016,102700,24798600,30100,30100,30100,30100,0
|
|
20231016,102600,24798600,30100,30100,30100,30100,0
|
|
20231016,102500,24798600,30100,30100,30100,30100,0
|
|
20231016,102400,24798600,30100,30100,30100,30100,0
|
|
20231016,102300,24798600,30100,30100,30100,30100,0
|
|
20231016,102200,24798600,30100,30100,30100,30100,0
|
|
20231016,102100,24798600,30100,30100,30100,30100,0
|
|
20231016,102000,24798600,30100,30100,30100,30100,0
|
|
20231016,101900,24798600,30100,30100,30100,30100,0
|
|
20231016,101800,24798600,30100,30100,30100,30100,0
|
|
20231016,101700,24798600,30100,30100,30100,30100,0
|
|
20231016,101600,24798600,30100,30100,30100,30100,2
|
|
20231016,101500,24738400,29950,29950,29950,29950,0
|
|
20231016,101400,24738400,29950,29950,29950,29950,0
|
|
20231016,101300,24738400,29950,29950,29950,29950,0
|
|
20231016,101200,24738400,29950,29950,29950,29950,0
|
|
20231016,101100,24738400,29950,29950,29950,29950,0
|
|
20231016,101000,24738400,29950,29950,29950,29950,0
|
|
20231016,100900,24738400,29950,29950,29950,29950,0
|
|
20231016,100800,24738400,29950,29950,29950,29950,0
|
|
20231016,100700,24738400,29950,29950,29950,29950,0
|
|
20231016,100600,24738400,29950,29950,29950,29950,92
|
|
20231016,100500,21983000,29900,29900,29900,29900,0
|
|
20231016,100400,21983000,29900,29900,29900,29900,0
|
|
20231016,100300,21983000,29900,29900,29900,29900,0
|
|
20231016,100200,21983000,29900,29900,29900,29900,10
|
|
20231016,100100,21684000,29850,29850,29850,29850,3
|
|
20231016,100000,21594450,29900,29900,29900,29900,1
|
|
20231016,095900,21564550,29850,29850,29850,29850,0
|
|
20231016,095800,21564550,29850,29850,29850,29850,0
|
|
20231016,095700,21564550,29850,29850,29850,29850,0
|
|
20231016,095600,21564550,29850,29850,29850,29850,16
|
|
20231016,095500,21086950,29800,29800,29800,29800,0
|
|
20231016,095400,21086950,29800,29800,29800,29800,0
|
|
20231016,095300,21086950,29800,29800,29800,29800,0
|
|
20231016,095200,21086950,29800,29800,29800,29800,26
|
|
20231016,095100,20312150,29850,29850,29850,29850,0
|
|
20231016,095000,20312150,29850,29850,29850,29850,1
|
|
20231016,094900,20282300,29850,29850,29850,29850,0
|
|
20231016,094800,20282300,29850,29850,29850,29850,0
|
|
20231016,094700,20282300,29850,29850,29850,29850,1
|
|
20231016,094600,20252450,29850,29850,29850,29850,0
|
|
20231016,094500,20252450,29850,29850,29850,29850,0
|
|
20231016,094400,20252450,29850,29850,29850,29850,2
|
|
20231016,094300,20192750,29850,29850,29850,29850,1
|
|
20231016,094200,20162900,29850,29850,29850,29850,2
|
|
20231016,094100,20103200,29850,29850,29850,29850,0
|
|
20231016,094000,20103200,29850,29850,29850,29850,2
|
|
20231016,093900,20043500,29850,29850,29850,29850,6
|
|
20231016,093800,19864400,29850,29850,29850,29850,69
|
|
20231016,093700,17804750,29850,29850,29850,29850,0
|
|
20231016,093600,17804750,29850,29850,29850,29850,0
|
|
20231016,093500,17804750,29850,29850,29850,29850,0
|
|
20231016,093400,17804750,29850,29850,29850,29850,0
|
|
20231016,093300,17804750,29850,29850,29850,29850,0
|
|
20231016,093200,17804750,29850,29850,29850,29850,0
|
|
20231016,093100,17804750,29850,29850,29850,29850,0
|
|
20231016,093000,17804750,29850,29850,29850,29850,0
|
|
20231016,092900,17804750,29850,29850,29850,29850,100
|
|
20231016,092800,14819750,29850,29850,29850,29850,0
|
|
20231016,092700,14819750,29850,29850,29850,29850,42
|
|
20231016,092600,13566050,29850,29850,29850,29850,1
|
|
20231016,092500,13536200,29850,29850,29850,29850,0
|
|
20231016,092400,13536200,29850,29850,29850,29850,219
|
|
20231016,092300,6999050,29900,29900,29900,29900,0
|
|
20231016,092200,6999050,29900,29900,29900,29900,30
|
|
20231016,092100,6102050,29900,29900,29900,29900,0
|
|
20231016,092000,6102050,29900,29900,29900,29900,0
|
|
20231016,091900,6102050,29900,29900,29900,29900,30
|
|
20231016,091800,5205050,29900,29900,29900,29900,91
|
|
20231016,091700,2484150,29950,29950,29950,29950,0
|
|
20231016,091600,2484150,29950,29950,29950,29950,0
|
|
20231016,091500,2484150,29950,29950,29950,29950,0
|
|
20231016,091400,2484150,29950,29950,29950,29950,6
|
|
20231016,091300,2304450,29900,29900,29900,29900,0
|
|
20231016,091200,2304450,29900,29900,29900,29900,0
|
|
20231016,091100,2304450,29900,29900,29900,29900,0
|
|
20231016,091000,2304450,29900,29900,29900,29900,0
|
|
20231016,090900,2304450,29900,29900,29900,29900,60
|
|
20231016,090800,510450,30000,30000,30000,30000,0
|
|
20231016,090700,510450,30000,30000,30000,30000,0
|
|
20231016,090600,510450,30000,30000,30000,30000,0
|
|
20231016,090500,510450,30000,30000,30000,30000,2
|
|
20231016,090400,450450,30000,30000,30000,30000,2
|
|
20231016,090300,390450,30000,30000,30000,30000,0
|
|
20231016,090200,390450,30000,30000,30000,30000,0
|
|
20231016,090100,390450,30000,30000,30000,30000,9
|
|
20231016,090000,120450,30100,30150,30150,30100,4
|