650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194700,210837500,29900,29900,29900,29900,147
|
|
20231017,194600,210837500,29900,29900,29900,29900,0
|
|
20231017,194500,210837500,29900,29900,29900,29900,0
|
|
20231017,194400,210837500,29900,29900,29900,29900,0
|
|
20231017,194300,210837500,29900,29900,29900,29900,0
|
|
20231017,194200,210837500,29900,29900,29900,29900,0
|
|
20231017,194100,210837500,29900,29900,29900,29900,0
|
|
20231017,194000,210837500,29900,29900,29900,29900,0
|
|
20231017,193900,210837500,29900,29900,29900,29900,0
|
|
20231017,193800,210837500,29900,29900,29900,29900,0
|
|
20231017,193700,210837500,29900,29900,29900,29900,0
|
|
20231017,193600,210837500,29900,29900,29900,29900,0
|
|
20231017,193500,210837500,29900,29900,29900,29900,0
|
|
20231017,193400,210837500,29900,29900,29900,29900,0
|
|
20231017,193300,210837500,29900,29900,29900,29900,0
|
|
20231017,193200,210837500,29900,29900,29900,29900,0
|
|
20231017,193100,210837500,29900,29900,29900,29900,0
|
|
20231017,193000,210837500,29900,29900,29900,29900,0
|
|
20231017,192900,210837500,29900,29900,29900,29900,0
|
|
20231017,192800,210837500,29900,29900,29900,29900,0
|
|
20231017,192700,210837500,29900,29900,29900,29900,0
|
|
20231017,192600,210837500,29900,29900,29900,29900,0
|
|
20231017,192500,210837500,29900,29900,29900,29900,0
|
|
20231017,192400,210837500,29900,29900,29900,29900,0
|
|
20231017,192300,210837500,29900,29900,29900,29900,0
|
|
20231017,192200,210837500,29900,29900,29900,29900,0
|
|
20231017,192100,210837500,29900,29900,29900,29900,0
|
|
20231017,192000,210837500,29900,29900,29900,29900,0
|
|
20231017,191900,210837500,29900,29900,29900,29900,0
|
|
20231017,191800,210837500,29900,29900,29900,29900,0
|
|
20231017,191700,210837500,29900,29900,29900,29900,147
|
|
20231017,191600,210837500,29900,29900,29900,29900,0
|
|
20231017,191500,210837500,29900,29900,29900,29900,0
|
|
20231017,191400,210837500,29900,29900,29900,29900,0
|
|
20231017,191300,210837500,29900,29900,29900,29900,0
|
|
20231017,191200,210837500,29900,29900,29900,29900,0
|
|
20231017,191100,210837500,29900,29900,29900,29900,0
|
|
20231017,191000,210837500,29900,29900,29900,29900,0
|
|
20231017,190900,210837500,29900,29900,29900,29900,0
|
|
20231017,190800,210837500,29900,29900,29900,29900,0
|
|
20231017,190700,210837500,29900,29900,29900,29900,0
|
|
20231017,190600,210837500,29900,29900,29900,29900,0
|
|
20231017,190500,210837500,29900,29900,29900,29900,0
|
|
20231017,190400,210837500,29900,29900,29900,29900,0
|
|
20231017,190300,210837500,29900,29900,29900,29900,0
|
|
20231017,190200,210837500,29900,29900,29900,29900,0
|
|
20231017,190100,210837500,29900,29900,29900,29900,0
|
|
20231017,190000,210837500,29900,29900,29900,29900,0
|
|
20231017,185900,210837500,29900,29900,29900,29900,0
|
|
20231017,185800,210837500,29900,29900,29900,29900,0
|
|
20231017,185700,210837500,29900,29900,29900,29900,0
|
|
20231017,185600,210837500,29900,29900,29900,29900,0
|
|
20231017,185500,210837500,29900,29900,29900,29900,0
|
|
20231017,185400,210837500,29900,29900,29900,29900,0
|
|
20231017,185300,210837500,29900,29900,29900,29900,0
|
|
20231017,185200,210837500,29900,29900,29900,29900,0
|
|
20231017,185100,210837500,29900,29900,29900,29900,0
|
|
20231017,185000,210837500,29900,29900,29900,29900,0
|
|
20231017,184900,210837500,29900,29900,29900,29900,0
|
|
20231017,184800,210837500,29900,29900,29900,29900,0
|
|
20231017,184700,210837500,29900,29900,29900,29900,147
|
|
20231017,184600,210837500,29900,29900,29900,29900,0
|
|
20231017,184500,210837500,29900,29900,29900,29900,0
|
|
20231017,184400,210837500,29900,29900,29900,29900,0
|
|
20231017,184300,210837500,29900,29900,29900,29900,0
|
|
20231017,184200,210837500,29900,29900,29900,29900,0
|
|
20231017,184100,210837500,29900,29900,29900,29900,0
|
|
20231017,184000,210837500,29900,29900,29900,29900,0
|
|
20231017,183900,210837500,29900,29900,29900,29900,0
|
|
20231017,183800,210837500,29900,29900,29900,29900,0
|
|
20231017,183700,210837500,29900,29900,29900,29900,0
|
|
20231017,183600,210837500,29900,29900,29900,29900,0
|
|
20231017,183500,210837500,29900,29900,29900,29900,0
|
|
20231017,183400,210837500,29900,29900,29900,29900,0
|
|
20231017,183300,210837500,29900,29900,29900,29900,0
|
|
20231017,183200,210837500,29900,29900,29900,29900,0
|
|
20231017,183100,210837500,29900,29900,29900,29900,0
|
|
20231017,183000,210837500,29900,29900,29900,29900,0
|
|
20231017,182900,210837500,29900,29900,29900,29900,0
|
|
20231017,182800,210837500,29900,29900,29900,29900,0
|
|
20231017,182700,210837500,29900,29900,29900,29900,0
|
|
20231017,182600,210837500,29900,29900,29900,29900,0
|
|
20231017,182500,210837500,29900,29900,29900,29900,0
|
|
20231017,182400,210837500,29900,29900,29900,29900,0
|
|
20231017,182300,210837500,29900,29900,29900,29900,0
|
|
20231017,182200,210837500,29900,29900,29900,29900,0
|
|
20231017,182100,210837500,29900,29900,29900,29900,0
|
|
20231017,182000,210837500,29900,29900,29900,29900,0
|
|
20231017,181900,210837500,29900,29900,29900,29900,0
|
|
20231017,181800,210837500,29900,29900,29900,29900,0
|
|
20231017,181700,210837500,29900,29900,29900,29900,147
|
|
20231017,181600,210837500,29900,29900,29900,29900,0
|
|
20231017,181500,210837500,29900,29900,29900,29900,0
|
|
20231017,181400,210837500,29900,29900,29900,29900,0
|
|
20231017,181300,210837500,29900,29900,29900,29900,0
|
|
20231017,181200,210837500,29900,29900,29900,29900,0
|
|
20231017,181100,210837500,29900,29900,29900,29900,0
|
|
20231017,181000,210837500,29900,29900,29900,29900,0
|
|
20231017,180900,210837500,29900,29900,29900,29900,0
|
|
20231017,180800,210837500,29900,29900,29900,29900,0
|
|
20231017,180700,210837500,29900,29900,29900,29900,0
|
|
20231017,180600,210837500,29900,29900,29900,29900,0
|
|
20231017,180500,210837500,29900,29900,29900,29900,0
|
|
20231017,180400,210837500,29900,29900,29900,29900,0
|
|
20231017,180300,210837500,29900,29900,29900,29900,0
|
|
20231017,180200,210837500,29900,29900,29900,29900,0
|
|
20231017,180100,210837500,29900,29900,29900,29900,0
|
|
20231017,180000,210837500,29900,29900,29900,29900,0
|
|
20231017,175900,210837500,29900,29900,29900,29900,0
|
|
20231017,175800,210837500,29900,29900,29900,29900,0
|
|
20231017,175700,210837500,29900,29900,29900,29900,0
|
|
20231017,175600,210837500,29900,29900,29900,29900,0
|
|
20231017,175500,210837500,29900,29900,29900,29900,0
|
|
20231017,175400,210837500,29900,29900,29900,29900,0
|
|
20231017,175300,210837500,29900,29900,29900,29900,0
|
|
20231017,175200,210837500,29900,29900,29900,29900,0
|
|
20231017,175100,210837500,29900,29900,29900,29900,0
|
|
20231017,175000,210837500,29900,29900,29900,29900,0
|
|
20231017,174900,210837500,29900,29900,29900,29900,0
|
|
20231017,174800,210837500,29900,29900,29900,29900,0
|
|
20231017,174700,210837500,29900,29900,29900,29900,147
|
|
20231017,174600,210837500,29900,29900,29900,29900,0
|
|
20231017,174500,210837500,29900,29900,29900,29900,0
|
|
20231017,174400,210837500,29900,29900,29900,29900,0
|
|
20231017,174300,210837500,29900,29900,29900,29900,0
|
|
20231017,174200,210837500,29900,29900,29900,29900,0
|
|
20231017,174100,210837500,29900,29900,29900,29900,0
|
|
20231017,174000,210837500,29900,29900,29900,29900,0
|
|
20231017,173900,210837500,29900,29900,29900,29900,0
|
|
20231017,173800,210837500,29900,29900,29900,29900,0
|
|
20231017,173700,210837500,29900,29900,29900,29900,0
|
|
20231017,173600,210837500,29900,29900,29900,29900,0
|
|
20231017,173500,210837500,29900,29900,29900,29900,0
|
|
20231017,173400,210837500,29900,29900,29900,29900,0
|
|
20231017,173300,210837500,29900,29900,29900,29900,0
|
|
20231017,173200,210837500,29900,29900,29900,29900,0
|
|
20231017,173100,210837500,29900,29900,29900,29900,0
|
|
20231017,173000,210837500,29900,29900,29900,29900,0
|
|
20231017,172900,210837500,29900,29900,29900,29900,0
|
|
20231017,172800,210837500,29900,29900,29900,29900,0
|
|
20231017,172700,210837500,29900,29900,29900,29900,0
|
|
20231017,172600,210837500,29900,29900,29900,29900,0
|
|
20231017,172500,210837500,29900,29900,29900,29900,0
|
|
20231017,172400,210837500,29900,29900,29900,29900,0
|
|
20231017,172300,210837500,29900,29900,29900,29900,0
|
|
20231017,172200,210837500,29900,29900,29900,29900,0
|
|
20231017,172100,210837500,29900,29900,29900,29900,0
|
|
20231017,172000,210837500,29900,29900,29900,29900,0
|
|
20231017,171900,210837500,29900,29900,29900,29900,0
|
|
20231017,171800,210837500,29900,29900,29900,29900,0
|
|
20231017,171700,210837500,29900,29900,29900,29900,147
|
|
20231017,171600,210837500,29900,29900,29900,29900,0
|
|
20231017,171500,210837500,29900,29900,29900,29900,0
|
|
20231017,171400,210837500,29900,29900,29900,29900,0
|
|
20231017,171300,210837500,29900,29900,29900,29900,0
|
|
20231017,171200,210837500,29900,29900,29900,29900,0
|
|
20231017,171100,210837500,29900,29900,29900,29900,0
|
|
20231017,171000,210837500,29900,29900,29900,29900,0
|
|
20231017,170900,210837500,29900,29900,29900,29900,0
|
|
20231017,170800,210837500,29900,29900,29900,29900,0
|
|
20231017,170700,210837500,29900,29900,29900,29900,0
|
|
20231017,170600,210837500,29900,29900,29900,29900,0
|
|
20231017,170500,210837500,29900,29900,29900,29900,0
|
|
20231017,170400,210837500,29900,29900,29900,29900,0
|
|
20231017,170300,210837500,29900,29900,29900,29900,0
|
|
20231017,170200,210837500,29900,29900,29900,29900,0
|
|
20231017,170100,210837500,29900,29900,29900,29900,0
|
|
20231017,170000,210837500,29900,29900,29900,29900,0
|
|
20231017,165900,210837500,29900,29900,29900,29900,0
|
|
20231017,165800,210837500,29900,29900,29900,29900,0
|
|
20231017,165700,210837500,29900,29900,29900,29900,0
|
|
20231017,165600,210837500,29900,29900,29900,29900,0
|
|
20231017,165500,210837500,29900,29900,29900,29900,0
|
|
20231017,165400,210837500,29900,29900,29900,29900,0
|
|
20231017,165300,210837500,29900,29900,29900,29900,0
|
|
20231017,165200,210837500,29900,29900,29900,29900,0
|
|
20231017,165100,210837500,29900,29900,29900,29900,0
|
|
20231017,165000,210837500,29900,29900,29900,29900,0
|
|
20231017,164900,210837500,29900,29900,29900,29900,0
|
|
20231017,164800,210837500,29900,29900,29900,29900,0
|
|
20231017,164700,210837500,29900,29900,29900,29900,147
|
|
20231017,164600,210837500,29900,29900,29900,29900,0
|
|
20231017,164500,210837500,29900,29900,29900,29900,0
|
|
20231017,164400,210837500,29900,29900,29900,29900,0
|
|
20231017,164300,210837500,29900,29900,29900,29900,0
|
|
20231017,164200,210837500,29900,29900,29900,29900,0
|
|
20231017,164100,210837500,29900,29900,29900,29900,0
|
|
20231017,164000,210837500,29900,29900,29900,29900,0
|
|
20231017,163900,210837500,29900,29900,29900,29900,0
|
|
20231017,163800,210837500,29900,29900,29900,29900,0
|
|
20231017,163700,210837500,29900,29900,29900,29900,0
|
|
20231017,163600,210837500,29900,29900,29900,29900,0
|
|
20231017,163500,210837500,29900,29900,29900,29900,0
|
|
20231017,163400,210837500,29900,29900,29900,29900,0
|
|
20231017,163300,210837500,29900,29900,29900,29900,0
|
|
20231017,163200,210837500,29900,29900,29900,29900,0
|
|
20231017,163100,210837500,29900,29900,29900,29900,0
|
|
20231017,163000,210837500,29900,29900,29900,29900,0
|
|
20231017,162900,210837500,29900,29900,29900,29900,0
|
|
20231017,162800,210837500,29900,29900,29900,29900,0
|
|
20231017,162700,210837500,29900,29900,29900,29900,0
|
|
20231017,162600,210837500,29900,29900,29900,29900,0
|
|
20231017,162500,210837500,29900,29900,29900,29900,0
|
|
20231017,162400,210837500,29900,29900,29900,29900,0
|
|
20231017,162300,210837500,29900,29900,29900,29900,0
|
|
20231017,162200,210837500,29900,29900,29900,29900,0
|
|
20231017,162100,210837500,29900,29900,29900,29900,0
|
|
20231017,162000,210837500,29900,29900,29900,29900,0
|
|
20231017,161900,210837500,29900,29900,29900,29900,0
|
|
20231017,161800,210837500,29900,29900,29900,29900,0
|
|
20231017,161700,210837500,29900,29900,29900,29900,147
|
|
20231017,161600,210837500,29900,29900,29900,29900,0
|
|
20231017,161500,210837500,29900,29900,29900,29900,0
|
|
20231017,161400,210837500,29900,29900,29900,29900,0
|
|
20231017,161300,210837500,29900,29900,29900,29900,0
|
|
20231017,161200,210837500,29900,29900,29900,29900,0
|
|
20231017,161100,210837500,29900,29900,29900,29900,0
|
|
20231017,161000,210837500,29900,29900,29900,29900,0
|
|
20231017,160900,210837500,29900,29900,29900,29900,0
|
|
20231017,160800,210837500,29900,29900,29900,29900,0
|
|
20231017,160700,210837500,29900,29900,29900,29900,0
|
|
20231017,160600,210837500,29900,29900,29900,29900,0
|
|
20231017,160500,210837500,29900,29900,29900,29900,0
|
|
20231017,160400,210837500,29900,29900,29900,29900,0
|
|
20231017,160300,210837500,29900,29900,29900,29900,0
|
|
20231017,160200,210837500,29900,29900,29900,29900,0
|
|
20231017,160100,210837500,29900,29900,29900,29900,0
|
|
20231017,160000,210837500,29900,29900,29900,29900,0
|
|
20231017,155900,210837500,29900,29900,29900,29900,0
|
|
20231017,155800,210837500,29900,29900,29900,29900,0
|
|
20231017,155700,210837500,29900,29900,29900,29900,0
|
|
20231017,155600,210837500,29900,29900,29900,29900,0
|
|
20231017,155500,210837500,29900,29900,29900,29900,0
|
|
20231017,155400,210837500,29900,29900,29900,29900,0
|
|
20231017,155300,210837500,29900,29900,29900,29900,0
|
|
20231017,155200,210837500,29900,29900,29900,29900,0
|
|
20231017,155100,210837500,29900,29900,29900,29900,0
|
|
20231017,155000,210837500,29900,29900,29900,29900,0
|
|
20231017,154900,210837500,29900,29900,29900,29900,0
|
|
20231017,154800,210837500,29900,29900,29900,29900,0
|
|
20231017,154700,210837500,29900,29900,29900,29900,147
|
|
20231017,154600,210837500,29900,29900,29900,29900,0
|
|
20231017,154500,210837500,29900,29900,29900,29900,0
|
|
20231017,154400,210837500,29900,29900,29900,29900,0
|
|
20231017,154300,210837500,29900,29900,29900,29900,0
|
|
20231017,154200,210837500,29900,29900,29900,29900,0
|
|
20231017,154100,210837500,29900,29900,29900,29900,0
|
|
20231017,154000,210837500,29900,29900,29900,29900,0
|
|
20231017,153900,210837500,29900,29900,29900,29900,0
|
|
20231017,153800,210837500,29900,29900,29900,29900,0
|
|
20231017,153700,210837500,29900,29900,29900,29900,0
|
|
20231017,153600,210837500,29900,29900,29900,29900,0
|
|
20231017,153500,210837500,29900,29900,29900,29900,0
|
|
20231017,153400,210837500,29900,29900,29900,29900,0
|
|
20231017,153300,210837500,29900,29900,29900,29900,0
|
|
20231017,153200,210837500,29900,29900,29900,29900,0
|
|
20231017,153100,210837500,29900,29900,29900,29900,0
|
|
20231017,153000,210837500,29900,29900,29900,29900,147
|
|
20231017,152900,206442200,29900,29900,29900,29900,0
|
|
20231017,152800,206442200,29900,29900,29900,29900,0
|
|
20231017,152700,206442200,29900,29900,29900,29900,0
|
|
20231017,152600,206442200,29900,29900,29900,29900,0
|
|
20231017,152500,206442200,29900,29900,29900,29900,0
|
|
20231017,152400,206442200,29900,29900,29900,29900,0
|
|
20231017,152300,206442200,29900,29900,29900,29900,0
|
|
20231017,152200,206442200,29900,29900,29900,29900,0
|
|
20231017,152100,206442200,29900,29900,29900,29900,0
|
|
20231017,152000,206442200,29900,29900,29900,29900,0
|
|
20231017,151900,206442200,29900,29900,29900,29900,0
|
|
20231017,151800,206442200,29900,30000,30000,29900,20
|
|
20231017,151700,205843550,29950,29900,29950,29900,6
|
|
20231017,151600,205663900,29900,29900,30000,29900,66
|
|
20231017,151500,203689300,29900,29900,30000,29900,29
|
|
20231017,151400,202821100,29950,29950,30000,29950,29
|
|
20231017,151300,201952000,29900,29950,29950,29900,33
|
|
20231017,151200,200964750,29900,29900,29950,29900,17
|
|
20231017,151100,200455700,29950,29950,29950,29950,20
|
|
20231017,151000,199856700,29950,29900,29950,29900,28
|
|
20231017,150900,199019050,29900,29950,29950,29900,19
|
|
20231017,150800,198450250,29900,29900,29950,29900,27
|
|
20231017,150700,197642500,29950,29900,29950,29900,14
|
|
20231017,150600,197223250,29900,29950,30000,29900,144
|
|
20231017,150500,192910850,29950,29950,29950,29950,14
|
|
20231017,150400,192491550,29900,30000,30000,29900,52
|
|
20231017,150300,190934950,30000,29950,30000,29950,38
|
|
20231017,150200,189795800,29950,29950,29950,29950,7
|
|
20231017,150100,189586150,29950,29950,29950,29950,38
|
|
20231017,150000,188448050,29950,29900,29950,29900,14
|
|
20231017,145900,188028800,29900,29900,29950,29900,31
|
|
20231017,145800,187101350,29900,29950,29950,29900,3
|
|
20231017,145700,187011600,29950,29900,30000,29900,101
|
|
20231017,145600,183985950,29900,29900,29950,29900,63
|
|
20231017,145500,182101800,29950,29900,29950,29900,34
|
|
20231017,145400,181083950,29900,29900,29950,29900,16
|
|
20231017,145300,180605050,30000,29950,30000,29950,24
|
|
20231017,145200,179885300,29950,29900,29950,29900,24
|
|
20231017,145100,179166700,29900,29950,29950,29900,23
|
|
20231017,145000,178478150,30000,29950,30000,29950,18
|
|
20231017,144900,177938400,30000,29950,30000,29950,38
|
|
20231017,144800,176799400,29950,30100,30100,29950,429
|
|
20231017,144700,163935150,30100,30100,30100,30100,17
|
|
20231017,144600,163423450,30100,30100,30100,30100,22
|
|
20231017,144500,162761250,30050,30050,30050,30050,18
|
|
20231017,144400,162220350,30050,30050,30050,30050,22
|
|
20231017,144300,161559250,30050,30100,30100,30050,13
|
|
20231017,144200,161168000,30100,30050,30100,30050,30
|
|
20231017,144100,160265950,30050,30050,30050,30050,14
|
|
20231017,144000,159845250,30050,30100,30100,30050,10
|
|
20231017,143900,159544300,30100,30100,30100,30100,16
|
|
20231017,143800,159062700,30100,30100,30100,30100,2
|
|
20231017,143700,159002500,30100,30100,30100,30050,22
|
|
20231017,143600,158340550,30100,30100,30100,30050,12
|
|
20231017,143500,157979400,30050,30050,30100,30050,29
|
|
20231017,143400,157107400,30100,30050,30100,30050,20
|
|
20231017,143300,156505650,30050,30100,30100,30050,9
|
|
20231017,143200,156234800,30050,30050,30100,30050,28
|
|
20231017,143100,155392850,30100,30100,30100,30100,11
|
|
20231017,143000,155061750,30100,30150,30150,30050,18
|
|
20231017,142900,154519950,30150,30100,30150,30100,8
|
|
20231017,142800,154279050,30100,30100,30100,30050,30
|
|
20231017,142700,153377000,30100,30050,30100,30050,15
|
|
20231017,142600,152925800,30100,30150,30150,30100,14
|
|
20231017,142500,152503850,30100,30150,30150,30100,19
|
|
20231017,142400,151931900,30150,30100,30150,30100,9
|
|
20231017,142300,151660650,30100,30100,30100,30050,88
|
|
20231017,142200,149015800,30100,30100,30100,30050,14
|
|
20231017,142100,148594450,30150,30250,30300,30150,25
|
|
20231017,142000,147839200,30250,30350,30350,30150,120
|
|
20231017,141900,144205400,30300,30250,30350,30250,102
|
|
20231017,141800,141115100,30200,30250,30250,30200,27
|
|
20231017,141700,140299300,30250,30200,30250,30200,23
|
|
20231017,141600,139604650,30200,30200,30200,30100,50
|
|
20231017,141500,138097800,30200,30200,30200,30150,33
|
|
20231017,141400,137102500,30200,30300,30300,30200,32
|
|
20231017,141300,136134450,30200,30250,30250,30200,29
|
|
20231017,141200,135258100,30200,30200,30200,30200,8
|
|
20231017,141100,135016500,30200,30200,30200,30200,20
|
|
20231017,141000,134412500,30200,30200,30200,30200,1
|
|
20231017,140900,134382300,30250,30350,30350,30250,35
|
|
20231017,140800,133323350,30300,30300,30300,30300,2
|
|
20231017,140700,133262750,30300,30300,30350,30300,6
|
|
20231017,140600,133080750,30350,30350,30350,30350,6
|
|
20231017,140500,132898650,30300,30250,30300,30250,12
|
|
20231017,140400,132535150,30300,30300,30300,30250,10
|
|
20231017,140300,132232200,30300,30250,30300,30250,10
|
|
20231017,140200,131929250,30300,30300,30300,30250,13
|
|
20231017,140100,131535400,30350,30350,30350,30300,14
|
|
20231017,140000,131110550,30300,30350,30350,30300,6
|
|
20231017,135900,130928500,30350,30350,30350,30300,11
|
|
20231017,135800,130594700,30350,30400,30400,30350,10
|
|
20231017,135700,130291000,30350,30450,30450,30350,104
|
|
20231017,135600,127130700,30350,30450,30450,30350,54
|
|
20231017,135500,125490050,30450,30400,30450,30400,6
|
|
20231017,135400,125307400,30400,30450,30450,30400,14
|
|
20231017,135300,124881350,30450,30450,30450,30400,11
|
|
20231017,135200,124546450,30400,30450,30450,30400,10
|
|
20231017,135100,124242000,30450,30500,30500,30400,14
|
|
20231017,135000,123815550,30450,30500,30500,30450,10
|
|
20231017,134900,123510600,30450,30500,30500,30450,6
|
|
20231017,134800,123327650,30450,30450,30500,30450,8
|
|
20231017,134700,123083850,30450,30450,30500,30450,12
|
|
20231017,134600,122718000,30500,30500,30500,30450,11
|
|
20231017,134500,122382550,30450,30450,30450,30450,5
|
|
20231017,134400,122230300,30450,30450,30450,30450,40
|
|
20231017,134300,121012300,30400,30450,30500,30400,71
|
|
20231017,134200,118851000,30450,30500,30500,30450,10
|
|
20231017,134100,118546050,30500,30450,30500,30450,7
|
|
20231017,134000,118332600,30400,30500,30500,30400,14
|
|
20231017,133900,117905900,30500,30500,30500,30500,9
|
|
20231017,133800,117631400,30500,30500,30500,30500,10
|
|
20231017,133700,117326400,30450,30400,30450,30400,10
|
|
20231017,133600,117022150,30450,30450,30450,30450,9
|
|
20231017,133500,116748100,30450,30450,30450,30450,9
|
|
20231017,133400,116474050,30450,30450,30450,30450,9
|
|
20231017,133300,116200000,30400,30450,30450,30400,9
|
|
20231017,133200,115926150,30450,30450,30450,30450,9
|
|
20231017,133100,115652100,30450,30450,30450,30450,9
|
|
20231017,133000,115378050,30400,30400,30400,30400,7
|
|
20231017,132900,115165250,30450,30450,30450,30450,9
|
|
20231017,132800,114891200,30450,30450,30450,30450,9
|
|
20231017,132700,114617150,30450,30450,30450,30450,11
|
|
20231017,132600,114282200,30450,30450,30450,30400,13
|
|
20231017,132500,113886550,30450,30450,30450,30450,9
|
|
20231017,132400,113612500,30450,30450,30450,30450,9
|
|
20231017,132300,113338450,30450,30450,30450,30450,4
|
|
20231017,132200,113216650,30400,30500,30500,30400,43
|
|
20231017,132100,111908400,30500,30500,30500,30500,9
|
|
20231017,132000,111633900,30500,30500,30500,30500,9
|
|
20231017,131900,111359400,30500,30500,30500,30450,13
|
|
20231017,131800,110963100,30500,30500,30500,30500,9
|
|
20231017,131700,110688600,30500,30500,30500,30500,9
|
|
20231017,131600,110414100,30500,30500,30500,30500,10
|
|
20231017,131500,110109100,30500,30500,30500,30450,14
|
|
20231017,131400,109682350,30500,30500,30500,30500,9
|
|
20231017,131300,109407850,30500,30450,30500,30450,8
|
|
20231017,131200,109164000,30450,30400,30450,30400,13
|
|
20231017,131100,108768350,30450,30450,30450,30450,9
|
|
20231017,131000,108494300,30450,30450,30450,30450,9
|
|
20231017,130900,108220250,30450,30450,30450,30450,9
|
|
20231017,130800,107946200,30400,30450,30450,30400,9
|
|
20231017,130700,107672400,30450,30450,30450,30450,9
|
|
20231017,130600,107398350,30450,30450,30450,30450,9
|
|
20231017,130500,107124300,30450,30400,30450,30400,9
|
|
20231017,130400,106850450,30450,30450,30450,30450,9
|
|
20231017,130300,106576400,30450,30450,30450,30450,9
|
|
20231017,130200,106302350,30450,30450,30450,30450,9
|
|
20231017,130100,106028300,30400,30450,30450,30400,10
|
|
20231017,130000,105724050,30450,30400,30450,30400,31
|
|
20231017,125900,104781100,30450,30450,30450,30450,38
|
|
20231017,125800,103624000,30500,30500,30500,30500,9
|
|
20231017,125700,103349500,30450,30500,30500,30450,40
|
|
20231017,125600,102129700,30550,30550,30550,30550,14
|
|
20231017,125500,101702000,30550,30550,30550,30550,4
|
|
20231017,125400,101579800,30600,30650,30650,30550,109
|
|
20231017,125300,98245100,30650,30650,30650,30650,5
|
|
20231017,125200,98091850,30650,30650,30650,30650,56
|
|
20231017,125100,96375450,30650,30650,30650,30650,26
|
|
20231017,125000,95578550,30700,30700,30700,30650,13
|
|
20231017,124900,95179650,30700,30700,30700,30650,34
|
|
20231017,124800,94136950,30700,30700,30700,30700,38
|
|
20231017,124700,92970350,30700,30700,30700,30700,13
|
|
20231017,124600,92571250,30750,30750,30750,30750,10
|
|
20231017,124500,92263750,30750,30750,30750,30750,9
|
|
20231017,124400,91987000,30750,30750,30750,30750,5
|
|
20231017,124300,91833250,30750,30800,30800,30750,11
|
|
20231017,124200,91494750,30800,30800,30800,30800,9
|
|
20231017,124100,91217550,30800,30800,30800,30800,9
|
|
20231017,124000,90940350,30800,30800,30800,30750,40
|
|
20231017,123900,89709850,30850,30850,30850,30850,9
|
|
20231017,123800,89432200,30850,30800,30850,30800,11
|
|
20231017,123700,89092950,30800,30800,30800,30800,59
|
|
20231017,123600,87275750,30800,30800,30850,30800,60
|
|
20231017,123500,85427550,30800,30850,30850,30800,20
|
|
20231017,123400,84811350,30800,30800,30800,30800,10
|
|
20231017,123300,84503350,30800,30800,30800,30800,9
|
|
20231017,123200,84226150,30850,30800,30850,30800,10
|
|
20231017,123100,83918100,30800,30800,30800,30750,31
|
|
20231017,123000,82964400,30800,30850,30850,30800,11
|
|
20231017,122900,82625150,30800,30850,30850,30800,8
|
|
20231017,122800,82378550,30850,30850,30850,30850,9
|
|
20231017,122700,82100900,30850,30850,30850,30850,10
|
|
20231017,122600,81792400,30850,30800,30850,30800,8
|
|
20231017,122500,81545800,30800,30850,30850,30800,10
|
|
20231017,122400,81237350,30850,30850,30850,30850,9
|
|
20231017,122300,80959700,30800,30850,30850,30800,34
|
|
20231017,122200,79912250,30850,30850,30850,30800,13
|
|
20231017,122100,79511400,30850,30850,30850,30850,15
|
|
20231017,122000,79048650,30850,30850,30850,30850,9
|
|
20231017,121900,78771000,30850,30850,30850,30850,9
|
|
20231017,121800,78493350,30850,30850,30850,30800,16
|
|
20231017,121700,78000000,30850,30800,30850,30800,69
|
|
20231017,121600,75873750,30800,30800,30800,30800,10
|
|
20231017,121500,75565750,30800,30750,30800,30750,8
|
|
20231017,121400,75319550,30800,30800,30800,30800,9
|
|
20231017,121300,75042350,30750,30750,30750,30750,5
|
|
20231017,121200,74888600,30750,30750,30750,30750,13
|
|
20231017,121100,74488850,30750,30800,30800,30750,14
|
|
20231017,121000,74058100,30700,30700,30700,30700,0
|
|
20231017,120900,74058100,30700,30750,30750,30700,31
|
|
20231017,120800,73106150,30700,30700,30750,30700,30
|
|
20231017,120700,72184900,30650,30750,30750,30650,49
|
|
20231017,120600,70681000,30750,30700,30750,30700,10
|
|
20231017,120500,70373550,30750,30700,30750,30700,13
|
|
20231017,120400,69973900,30700,30750,30800,30700,18
|
|
20231017,120300,69420600,30750,30850,30850,30750,22
|
|
20231017,120200,68742800,30850,30800,30850,30800,5
|
|
20231017,120100,68588600,30800,30800,30800,30800,8
|
|
20231017,120000,68342200,30800,30800,30800,30800,9
|
|
20231017,115900,68065000,30800,30800,30850,30800,12
|
|
20231017,115800,67694950,30800,30850,30850,30800,7
|
|
20231017,115700,67479150,30850,30800,30850,30800,12
|
|
20231017,115600,67109300,30750,30800,30800,30750,20
|
|
20231017,115500,66494100,30800,30800,30800,30800,9
|
|
20231017,115400,66216900,30750,30800,30800,30750,12
|
|
20231017,115300,65847350,30800,30750,30800,30750,9
|
|
20231017,115200,65570400,30800,30800,30800,30800,9
|
|
20231017,115100,65293200,30800,30800,30800,30750,12
|
|
20231017,115000,64923700,30800,30750,30800,30750,10
|
|
20231017,114900,64616000,30750,30750,30750,30750,6
|
|
20231017,114800,64431500,30750,30700,30750,30700,8
|
|
20231017,114700,64185650,30650,30700,30700,30650,10
|
|
20231017,114600,63878700,30700,30650,30700,30650,10
|
|
20231017,114500,63571750,30700,30700,30750,30700,33
|
|
20231017,114400,62558200,30650,30700,30700,30650,5
|
|
20231017,114300,62404750,30700,30650,30700,30650,10
|
|
20231017,114200,62098000,30700,30700,30700,30650,10
|
|
20231017,114100,61791050,30700,30700,30700,30700,9
|
|
20231017,114000,61514750,30650,30700,30700,30650,10
|
|
20231017,113900,61207800,30650,30650,30700,30650,10
|
|
20231017,113800,60901050,30650,30700,30700,30650,17
|
|
20231017,113700,60379750,30700,30700,30700,30650,11
|
|
20231017,113600,60042100,30700,30700,30700,30700,9
|
|
20231017,113500,59765800,30650,30700,30700,30650,20
|
|
20231017,113400,59152350,30700,30650,30700,30650,10
|
|
20231017,113300,58845400,30700,30700,30700,30700,9
|
|
20231017,113200,58569100,30700,30650,30700,30600,10
|
|
20231017,113100,58262400,30700,30700,30700,30700,9
|
|
20231017,113000,57986100,30650,30700,30700,30650,10
|
|
20231017,112900,57679350,30700,30700,30700,30700,4
|
|
20231017,112800,57556550,30650,30700,30700,30650,11
|
|
20231017,112700,57219150,30700,30650,30700,30650,10
|
|
20231017,112600,56912200,30700,30700,30700,30700,9
|
|
20231017,112500,56635900,30700,30650,30700,30650,36
|
|
20231017,112400,55532250,30650,30650,30700,30650,28
|
|
20231017,112300,54673800,30650,30650,30650,30600,11
|
|
20231017,112200,54336700,30650,30650,30650,30650,9
|
|
20231017,112100,54060850,30600,30700,30700,30600,16
|
|
20231017,112000,53570250,30700,30650,30700,30650,10
|
|
20231017,111900,53263300,30700,30600,30700,30600,5
|
|
20231017,111800,53109900,30650,30650,30700,30650,32
|
|
20231017,111700,52128900,30700,30700,30700,30650,10
|
|
20231017,111600,51821950,30700,30700,30700,30700,9
|
|
20231017,111500,51545650,30700,30700,30700,30700,9
|
|
20231017,111400,51269350,30650,30700,30700,30650,9
|
|
20231017,111300,50993300,30700,30700,30700,30700,9
|
|
20231017,111200,50717000,30700,30700,30700,30700,9
|
|
20231017,111100,50440700,30650,30650,30650,30650,8
|
|
20231017,111000,50195500,30600,30650,30650,30600,28
|
|
20231017,110900,49337550,30700,30600,30700,30600,7
|
|
20231017,110800,49123250,30600,30600,30600,30600,4
|
|
20231017,110700,49000850,30550,30500,30550,30500,14
|
|
20231017,110600,48573400,30550,30550,30550,30500,9
|
|
20231017,110500,48298500,30550,30550,30550,30550,10
|
|
20231017,110400,47993000,30550,30550,30550,30550,9
|
|
20231017,110300,47718050,30500,30550,30550,30500,8
|
|
20231017,110200,47473850,30450,30350,30550,30350,163
|
|
20231017,110100,42518300,30350,30350,30350,30350,9
|
|
20231017,110000,42245150,30350,30350,30350,30300,14
|
|
20231017,105900,41820500,30350,30350,30350,30350,9
|
|
20231017,105800,41547350,30350,30350,30350,30350,10
|
|
20231017,105700,41243850,30350,30300,30350,30300,7
|
|
20231017,105600,41031500,30300,30300,30300,30300,26
|
|
20231017,105500,40243700,30300,30300,30300,30300,18
|
|
20231017,105400,39698300,30250,30250,30250,30250,5
|
|
20231017,105300,39547050,30250,30250,30250,30200,14
|
|
20231017,105200,39123800,30250,30250,30250,30250,4
|
|
20231017,105100,39002800,30250,30250,30250,30200,36
|
|
20231017,105000,37915150,30250,30200,30250,30200,8
|
|
20231017,104900,37673350,30200,30150,30200,30150,8
|
|
20231017,104800,37431950,30100,30100,30150,30100,25
|
|
20231017,104700,36679200,30050,30050,30050,30050,9
|
|
20231017,104600,36408750,30050,30000,30050,30000,14
|
|
20231017,104500,35988300,30050,30050,30050,30050,9
|
|
20231017,104400,35717850,30050,30000,30050,30000,6
|
|
20231017,104300,35537600,30000,30000,30000,30000,5
|
|
20231017,104200,35387600,29950,30000,30000,29950,5
|
|
20231017,104100,35237800,29950,29950,29950,29950,0
|
|
20231017,104000,35237800,29950,29950,29950,29950,0
|
|
20231017,103900,35237800,29950,29950,29950,29950,0
|
|
20231017,103800,35237800,29950,30000,30000,29950,9
|
|
20231017,103700,34968050,29950,29950,29950,29950,18
|
|
20231017,103600,34428950,30000,30000,30000,30000,6
|
|
20231017,103500,34248950,30050,30050,30050,30050,100
|
|
20231017,103400,31243950,30100,30100,30100,30100,0
|
|
20231017,103300,31243950,30100,30050,30100,30050,30
|
|
20231017,103200,30341200,30100,30100,30100,30100,0
|
|
20231017,103100,30341200,30100,30100,30100,30100,0
|
|
20231017,103000,30341200,30100,30100,30100,30100,0
|
|
20231017,102900,30341200,30100,30100,30100,30100,0
|
|
20231017,102800,30341200,30100,30100,30100,30100,1
|
|
20231017,102700,30311100,30000,30000,30000,30000,0
|
|
20231017,102600,30311100,30000,30000,30000,30000,0
|
|
20231017,102500,30311100,30000,30000,30000,30000,0
|
|
20231017,102400,30311100,30000,30050,30050,30000,37
|
|
20231017,102300,29201000,30000,30000,30000,30000,0
|
|
20231017,102200,29201000,30000,30000,30000,30000,0
|
|
20231017,102100,29201000,30000,30000,30000,30000,4
|
|
20231017,102000,29081000,30000,30000,30000,30000,0
|
|
20231017,101900,29081000,30000,30000,30000,30000,0
|
|
20231017,101800,29081000,30000,30000,30000,30000,0
|
|
20231017,101700,29081000,30000,30000,30000,30000,5
|
|
20231017,101600,28931000,30050,30050,30050,30050,1
|
|
20231017,101500,28900950,30050,30050,30050,30050,1
|
|
20231017,101400,28870900,30050,30000,30050,30000,5
|
|
20231017,101300,28720850,30000,30000,30000,30000,0
|
|
20231017,101200,28720850,30000,30000,30000,30000,0
|
|
20231017,101100,28720850,30000,30000,30000,30000,0
|
|
20231017,101000,28720850,30000,30000,30000,30000,105
|
|
20231017,100900,25570850,30050,30050,30050,30050,0
|
|
20231017,100800,25570850,30050,30050,30050,30050,0
|
|
20231017,100700,25570850,30050,30050,30050,30050,0
|
|
20231017,100600,25570850,30050,30050,30050,30050,0
|
|
20231017,100500,25570850,30050,30050,30050,30050,0
|
|
20231017,100400,25570850,30050,30050,30050,30050,1
|
|
20231017,100300,25540800,30000,30000,30000,30000,5
|
|
20231017,100200,25390800,30000,30000,30000,30000,100
|
|
20231017,100100,22390800,30000,30000,30000,30000,1
|
|
20231017,100000,22360800,29900,30050,30050,29900,241
|
|
20231017,095900,15132900,30050,30050,30050,30050,4
|
|
20231017,095800,15012700,30050,30050,30050,30050,0
|
|
20231017,095700,15012700,30050,30050,30050,30050,0
|
|
20231017,095600,15012700,30050,30050,30050,30050,5
|
|
20231017,095500,14862450,30100,30100,30100,30100,0
|
|
20231017,095400,14862450,30100,30100,30100,30100,0
|
|
20231017,095300,14862450,30100,30100,30100,30100,4
|
|
20231017,095200,14742050,30050,30100,30100,30050,34
|
|
20231017,095100,13720300,30100,30100,30100,30100,0
|
|
20231017,095000,13720300,30100,30100,30100,30100,0
|
|
20231017,094900,13720300,30100,30100,30100,30100,46
|
|
20231017,094800,12335700,30150,30150,30150,30150,0
|
|
20231017,094700,12335700,30150,30150,30150,30150,1
|
|
20231017,094600,12305550,30200,30200,30200,30200,0
|
|
20231017,094500,12305550,30200,30200,30200,30200,1
|
|
20231017,094400,12275350,30150,30150,30150,30150,0
|
|
20231017,094300,12275350,30150,30150,30150,30150,0
|
|
20231017,094200,12275350,30150,30150,30150,30150,5
|
|
20231017,094100,12124600,30150,30150,30150,30150,0
|
|
20231017,094000,12124600,30150,30150,30150,30150,0
|
|
20231017,093900,12124600,30150,30100,30150,30100,57
|
|
20231017,093800,10407500,30100,30050,30100,30050,5
|
|
20231017,093700,10257200,30050,30050,30050,30050,0
|
|
20231017,093600,10257200,30050,30050,30050,30050,0
|
|
20231017,093500,10257200,30050,30050,30050,30050,4
|
|
20231017,093400,10137000,30050,30050,30050,30050,0
|
|
20231017,093300,10137000,30050,30050,30050,30050,0
|
|
20231017,093200,10137000,30050,30050,30050,30050,0
|
|
20231017,093100,10137000,30050,30050,30050,30050,4
|
|
20231017,093000,10016800,30300,30300,30300,30300,0
|
|
20231017,092900,10016800,30300,30300,30300,30300,0
|
|
20231017,092800,10016800,30300,30300,30300,30300,0
|
|
20231017,092700,10016800,30300,30300,30300,30300,0
|
|
20231017,092600,10016800,30300,30300,30300,30300,0
|
|
20231017,092500,10016800,30300,30300,30300,30300,0
|
|
20231017,092400,10016800,30300,30300,30300,30300,0
|
|
20231017,092300,10016800,30300,30300,30300,30300,1
|
|
20231017,092200,9986500,30300,30300,30300,30300,0
|
|
20231017,092100,9986500,30300,30300,30300,30300,0
|
|
20231017,092000,9986500,30300,30300,30300,30300,0
|
|
20231017,091900,9986500,30300,30300,30300,30300,0
|
|
20231017,091800,9986500,30300,30300,30300,30300,5
|
|
20231017,091700,9835000,30000,30000,30000,30000,0
|
|
20231017,091600,9835000,30000,30000,30000,30000,0
|
|
20231017,091500,9835000,30000,30000,30000,30000,0
|
|
20231017,091400,9835000,30000,30000,30000,30000,0
|
|
20231017,091300,9835000,30000,30050,30050,30000,8
|
|
20231017,091200,9594750,30000,30000,30000,30000,0
|
|
20231017,091100,9594750,30000,30000,30000,30000,0
|
|
20231017,091000,9594750,30000,30000,30000,30000,0
|
|
20231017,090900,9594750,30000,30000,30000,30000,0
|
|
20231017,090800,9594750,30000,30000,30000,30000,0
|
|
20231017,090700,9594750,30000,30050,30050,30000,40
|
|
20231017,090600,8393800,30200,30200,30200,30200,19
|
|
20231017,090500,7820000,30200,30400,30400,30200,124
|
|
20231017,090400,4073200,29950,29950,29950,29950,0
|
|
20231017,090300,4073200,29950,29950,29950,29950,0
|
|
20231017,090200,4073200,29950,29950,29950,29950,0
|
|
20231017,090100,4073200,29950,29950,29950,29950,0
|
|
20231017,090000,4073200,29950,29950,29950,29950,136
|