655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195200,527950250,28950,28950,28950,28950,7140
|
|
20231018,195100,527950250,28950,28950,28950,28950,0
|
|
20231018,195000,527950250,28950,28950,28950,28950,0
|
|
20231018,194900,527950250,28950,28950,28950,28950,0
|
|
20231018,194800,527950250,28950,28950,28950,28950,0
|
|
20231018,194700,527950250,28950,28950,28950,28950,0
|
|
20231018,194600,527950250,28950,28950,28950,28950,0
|
|
20231018,194500,527950250,28950,28950,28950,28950,0
|
|
20231018,194400,527950250,28950,28950,28950,28950,0
|
|
20231018,194300,527950250,28950,28950,28950,28950,0
|
|
20231018,194200,527950250,28950,28950,28950,28950,0
|
|
20231018,194100,527950250,28950,28950,28950,28950,0
|
|
20231018,194000,527950250,28950,28950,28950,28950,0
|
|
20231018,193900,527950250,28950,28950,28950,28950,0
|
|
20231018,193800,527950250,28950,28950,28950,28950,0
|
|
20231018,193700,527950250,28950,28950,28950,28950,0
|
|
20231018,193600,527950250,28950,28950,28950,28950,0
|
|
20231018,193500,527950250,28950,28950,28950,28950,0
|
|
20231018,193400,527950250,28950,28950,28950,28950,0
|
|
20231018,193300,527950250,28950,28950,28950,28950,0
|
|
20231018,193200,527950250,28950,28950,28950,28950,0
|
|
20231018,193100,527950250,28950,28950,28950,28950,0
|
|
20231018,193000,527950250,28950,28950,28950,28950,0
|
|
20231018,192900,527950250,28950,28950,28950,28950,0
|
|
20231018,192800,527950250,28950,28950,28950,28950,0
|
|
20231018,192700,527950250,28950,28950,28950,28950,0
|
|
20231018,192600,527950250,28950,28950,28950,28950,0
|
|
20231018,192500,527950250,28950,28950,28950,28950,0
|
|
20231018,192400,527950250,28950,28950,28950,28950,0
|
|
20231018,192300,527950250,28950,28950,28950,28950,0
|
|
20231018,192200,527950250,28950,28950,28950,28950,7140
|
|
20231018,192100,527950250,28950,28950,28950,28950,0
|
|
20231018,192000,527950250,28950,28950,28950,28950,0
|
|
20231018,191900,527950250,28950,28950,28950,28950,0
|
|
20231018,191800,527950250,28950,28950,28950,28950,0
|
|
20231018,191700,527950250,28950,28950,28950,28950,0
|
|
20231018,191600,527950250,28950,28950,28950,28950,0
|
|
20231018,191500,527950250,28950,28950,28950,28950,0
|
|
20231018,191400,527950250,28950,28950,28950,28950,0
|
|
20231018,191300,527950250,28950,28950,28950,28950,0
|
|
20231018,191200,527950250,28950,28950,28950,28950,0
|
|
20231018,191100,527950250,28950,28950,28950,28950,0
|
|
20231018,191000,527950250,28950,28950,28950,28950,0
|
|
20231018,190900,527950250,28950,28950,28950,28950,0
|
|
20231018,190800,527950250,28950,28950,28950,28950,0
|
|
20231018,190700,527950250,28950,28950,28950,28950,0
|
|
20231018,190600,527950250,28950,28950,28950,28950,0
|
|
20231018,190500,527950250,28950,28950,28950,28950,0
|
|
20231018,190400,527950250,28950,28950,28950,28950,0
|
|
20231018,190300,527950250,28950,28950,28950,28950,0
|
|
20231018,190200,527950250,28950,28950,28950,28950,0
|
|
20231018,190100,527950250,28950,28950,28950,28950,0
|
|
20231018,190000,527950250,28950,28950,28950,28950,0
|
|
20231018,185900,527950250,28950,28950,28950,28950,0
|
|
20231018,185800,527950250,28950,28950,28950,28950,0
|
|
20231018,185700,527950250,28950,28950,28950,28950,0
|
|
20231018,185600,527950250,28950,28950,28950,28950,0
|
|
20231018,185500,527950250,28950,28950,28950,28950,0
|
|
20231018,185400,527950250,28950,28950,28950,28950,0
|
|
20231018,185300,527950250,28950,28950,28950,28950,0
|
|
20231018,185200,527950250,28950,28950,28950,28950,7140
|
|
20231018,185100,527950250,28950,28950,28950,28950,0
|
|
20231018,185000,527950250,28950,28950,28950,28950,0
|
|
20231018,184900,527950250,28950,28950,28950,28950,0
|
|
20231018,184800,527950250,28950,28950,28950,28950,0
|
|
20231018,184700,527950250,28950,28950,28950,28950,0
|
|
20231018,184600,527950250,28950,28950,28950,28950,0
|
|
20231018,184500,527950250,28950,28950,28950,28950,0
|
|
20231018,184400,527950250,28950,28950,28950,28950,0
|
|
20231018,184300,527950250,28950,28950,28950,28950,0
|
|
20231018,184200,527950250,28950,28950,28950,28950,0
|
|
20231018,184100,527950250,28950,28950,28950,28950,0
|
|
20231018,184000,527950250,28950,28950,28950,28950,0
|
|
20231018,183900,527950250,28950,28950,28950,28950,0
|
|
20231018,183800,527950250,28950,28950,28950,28950,0
|
|
20231018,183700,527950250,28950,28950,28950,28950,0
|
|
20231018,183600,527950250,28950,28950,28950,28950,0
|
|
20231018,183500,527950250,28950,28950,28950,28950,0
|
|
20231018,183400,527950250,28950,28950,28950,28950,0
|
|
20231018,183300,527950250,28950,28950,28950,28950,0
|
|
20231018,183200,527950250,28950,28950,28950,28950,0
|
|
20231018,183100,527950250,28950,28950,28950,28950,0
|
|
20231018,183000,527950250,28950,28950,28950,28950,0
|
|
20231018,182900,527950250,28950,28950,28950,28950,0
|
|
20231018,182800,527950250,28950,28950,28950,28950,0
|
|
20231018,182700,527950250,28950,28950,28950,28950,0
|
|
20231018,182600,527950250,28950,28950,28950,28950,0
|
|
20231018,182500,527950250,28950,28950,28950,28950,0
|
|
20231018,182400,527950250,28950,28950,28950,28950,0
|
|
20231018,182300,527950250,28950,28950,28950,28950,0
|
|
20231018,182200,527950250,28950,28950,28950,28950,7140
|
|
20231018,182100,527950250,28950,28950,28950,28950,0
|
|
20231018,182000,527950250,28950,28950,28950,28950,0
|
|
20231018,181900,527950250,28950,28950,28950,28950,0
|
|
20231018,181800,527950250,28950,28950,28950,28950,0
|
|
20231018,181700,527950250,28950,28950,28950,28950,0
|
|
20231018,181600,527950250,28950,28950,28950,28950,0
|
|
20231018,181500,527950250,28950,28950,28950,28950,0
|
|
20231018,181400,527950250,28950,28950,28950,28950,0
|
|
20231018,181300,527950250,28950,28950,28950,28950,0
|
|
20231018,181200,527950250,28950,28950,28950,28950,0
|
|
20231018,181100,527950250,28950,28950,28950,28950,0
|
|
20231018,181000,527950250,28950,28950,28950,28950,0
|
|
20231018,180900,527950250,28950,28950,28950,28950,0
|
|
20231018,180800,527950250,28950,28950,28950,28950,0
|
|
20231018,180700,527950250,28950,28950,28950,28950,0
|
|
20231018,180600,527950250,28950,28950,28950,28950,0
|
|
20231018,180500,527950250,28950,28950,28950,28950,0
|
|
20231018,180400,527950250,28950,28950,28950,28950,0
|
|
20231018,180300,527950250,28950,28950,28950,28950,0
|
|
20231018,180200,527950250,28950,28950,28950,28950,0
|
|
20231018,180100,527950250,28950,28950,28950,28950,0
|
|
20231018,180000,527950250,28950,28950,28950,28950,0
|
|
20231018,175900,527950250,28950,28950,28950,28950,0
|
|
20231018,175800,527950250,28950,28950,28950,28950,0
|
|
20231018,175700,527950250,28950,28950,28950,28950,0
|
|
20231018,175600,527950250,28950,28950,28950,28950,0
|
|
20231018,175500,527950250,28950,28950,28950,28950,0
|
|
20231018,175400,527950250,28950,28950,28950,28950,0
|
|
20231018,175300,527950250,28950,28950,28950,28950,0
|
|
20231018,175200,527950250,28950,28950,28950,28950,7140
|
|
20231018,175100,527950250,28950,28950,28950,28950,0
|
|
20231018,175000,527950250,28950,28950,28950,28950,0
|
|
20231018,174900,527950250,28950,28950,28950,28950,0
|
|
20231018,174800,527950250,28950,28950,28950,28950,0
|
|
20231018,174700,527950250,28950,28950,28950,28950,0
|
|
20231018,174600,527950250,28950,28950,28950,28950,0
|
|
20231018,174500,527950250,28950,28950,28950,28950,0
|
|
20231018,174400,527950250,28950,28950,28950,28950,0
|
|
20231018,174300,527950250,28950,28950,28950,28950,0
|
|
20231018,174200,527950250,28950,28950,28950,28950,0
|
|
20231018,174100,527950250,28950,28950,28950,28950,0
|
|
20231018,174000,527950250,28950,28950,28950,28950,0
|
|
20231018,173900,527950250,28950,28950,28950,28950,0
|
|
20231018,173800,527950250,28950,28950,28950,28950,0
|
|
20231018,173700,527950250,28950,28950,28950,28950,0
|
|
20231018,173600,527950250,28950,28950,28950,28950,0
|
|
20231018,173500,527950250,28950,28950,28950,28950,0
|
|
20231018,173400,527950250,28950,28950,28950,28950,0
|
|
20231018,173300,527950250,28950,28950,28950,28950,0
|
|
20231018,173200,527950250,28950,28950,28950,28950,0
|
|
20231018,173100,527950250,28950,28950,28950,28950,0
|
|
20231018,173000,527950250,28950,28950,28950,28950,0
|
|
20231018,172900,527950250,28950,28950,28950,28950,0
|
|
20231018,172800,527950250,28950,28950,28950,28950,0
|
|
20231018,172700,527950250,28950,28950,28950,28950,0
|
|
20231018,172600,527950250,28950,28950,28950,28950,0
|
|
20231018,172500,527950250,28950,28950,28950,28950,0
|
|
20231018,172400,527950250,28950,28950,28950,28950,0
|
|
20231018,172300,527950250,28950,28950,28950,28950,0
|
|
20231018,172200,527950250,28950,28950,28950,28950,7140
|
|
20231018,172100,527950250,28950,28950,28950,28950,0
|
|
20231018,172000,527950250,28950,28950,28950,28950,0
|
|
20231018,171900,527950250,28950,28950,28950,28950,0
|
|
20231018,171800,527950250,28950,28950,28950,28950,0
|
|
20231018,171700,527950250,28950,28950,28950,28950,0
|
|
20231018,171600,527950250,28950,28950,28950,28950,0
|
|
20231018,171500,527950250,28950,28950,28950,28950,0
|
|
20231018,171400,527950250,28950,28950,28950,28950,0
|
|
20231018,171300,527950250,28950,28950,28950,28950,0
|
|
20231018,171200,527950250,28950,28950,28950,28950,0
|
|
20231018,171100,527950250,28950,28950,28950,28950,0
|
|
20231018,171000,527950250,28950,28950,28950,28950,0
|
|
20231018,170900,527950250,28950,28950,28950,28950,0
|
|
20231018,170800,527950250,28950,28950,28950,28950,0
|
|
20231018,170700,527950250,28950,28950,28950,28950,0
|
|
20231018,170600,527950250,28950,28950,28950,28950,0
|
|
20231018,170500,527950250,28950,28950,28950,28950,0
|
|
20231018,170400,527950250,28950,28950,28950,28950,0
|
|
20231018,170300,527950250,28950,28950,28950,28950,0
|
|
20231018,170200,527950250,28950,28950,28950,28950,0
|
|
20231018,170100,527950250,28950,28950,28950,28950,0
|
|
20231018,170000,527950250,28950,28950,28950,28950,0
|
|
20231018,165900,527950250,28950,28950,28950,28950,0
|
|
20231018,165800,527950250,28950,28950,28950,28950,0
|
|
20231018,165700,527950250,28950,28950,28950,28950,0
|
|
20231018,165600,527950250,28950,28950,28950,28950,0
|
|
20231018,165500,527950250,28950,28950,28950,28950,0
|
|
20231018,165400,527950250,28950,28950,28950,28950,0
|
|
20231018,165300,527950250,28950,28950,28950,28950,0
|
|
20231018,165200,527950250,28950,28950,28950,28950,7140
|
|
20231018,165100,527950250,28950,28950,28950,28950,0
|
|
20231018,165000,527950250,28950,28950,28950,28950,0
|
|
20231018,164900,527950250,28950,28950,28950,28950,0
|
|
20231018,164800,527950250,28950,28950,28950,28950,0
|
|
20231018,164700,527950250,28950,28950,28950,28950,0
|
|
20231018,164600,527950250,28950,28950,28950,28950,0
|
|
20231018,164500,527950250,28950,28950,28950,28950,0
|
|
20231018,164400,527950250,28950,28950,28950,28950,0
|
|
20231018,164300,527950250,28950,28950,28950,28950,0
|
|
20231018,164200,527950250,28950,28950,28950,28950,0
|
|
20231018,164100,527950250,28950,28950,28950,28950,0
|
|
20231018,164000,527950250,28950,28950,28950,28950,0
|
|
20231018,163900,527950250,28950,28950,28950,28950,0
|
|
20231018,163800,527950250,28950,28950,28950,28950,0
|
|
20231018,163700,527950250,28950,28950,28950,28950,0
|
|
20231018,163600,527950250,28950,28950,28950,28950,0
|
|
20231018,163500,527950250,28950,28950,28950,28950,0
|
|
20231018,163400,527950250,28950,28950,28950,28950,0
|
|
20231018,163300,527950250,28950,28950,28950,28950,0
|
|
20231018,163200,527950250,28950,28950,28950,28950,0
|
|
20231018,163100,527950250,28950,28950,28950,28950,0
|
|
20231018,163000,527950250,28950,28950,28950,28950,0
|
|
20231018,162900,527950250,28950,28950,28950,28950,0
|
|
20231018,162800,527950250,28950,28950,28950,28950,0
|
|
20231018,162700,527950250,28950,28950,28950,28950,0
|
|
20231018,162600,527950250,28950,28950,28950,28950,0
|
|
20231018,162500,527950250,28950,28950,28950,28950,0
|
|
20231018,162400,527950250,28950,28950,28950,28950,0
|
|
20231018,162300,527950250,28950,28950,28950,28950,0
|
|
20231018,162200,527950250,28950,28950,28950,28950,7140
|
|
20231018,162100,527950250,28950,28950,28950,28950,0
|
|
20231018,162000,527950250,28950,28950,28950,28950,0
|
|
20231018,161900,527950250,28950,28950,28950,28950,0
|
|
20231018,161800,527950250,28950,28950,28950,28950,0
|
|
20231018,161700,527950250,28950,28950,28950,28950,0
|
|
20231018,161600,527950250,28950,28950,28950,28950,0
|
|
20231018,161500,527950250,28950,28950,28950,28950,0
|
|
20231018,161400,527950250,28950,28950,28950,28950,0
|
|
20231018,161300,527950250,28950,28950,28950,28950,0
|
|
20231018,161200,527950250,28950,28950,28950,28950,0
|
|
20231018,161100,527950250,28950,28950,28950,28950,0
|
|
20231018,161000,527950250,28950,28950,28950,28950,0
|
|
20231018,160900,527950250,28950,28950,28950,28950,0
|
|
20231018,160800,527950250,28950,28950,28950,28950,0
|
|
20231018,160700,527950250,28950,28950,28950,28950,0
|
|
20231018,160600,527950250,28950,28950,28950,28950,0
|
|
20231018,160500,527950250,28950,28950,28950,28950,0
|
|
20231018,160400,527950250,28950,28950,28950,28950,0
|
|
20231018,160300,527950250,28950,28950,28950,28950,0
|
|
20231018,160200,527950250,28950,28950,28950,28950,0
|
|
20231018,160100,527950250,28950,28950,28950,28950,0
|
|
20231018,160000,527950250,28950,28950,28950,28950,0
|
|
20231018,155900,527950250,28950,28950,28950,28950,0
|
|
20231018,155800,527950250,28950,28950,28950,28950,0
|
|
20231018,155700,527950250,28950,28950,28950,28950,0
|
|
20231018,155600,527950250,28950,28950,28950,28950,0
|
|
20231018,155500,527950250,28950,28950,28950,28950,0
|
|
20231018,155400,527950250,28950,28950,28950,28950,0
|
|
20231018,155300,527950250,28950,28950,28950,28950,0
|
|
20231018,155200,527950250,28950,28950,28950,28950,7140
|
|
20231018,155100,527950250,28950,28950,28950,28950,0
|
|
20231018,155000,527950250,28950,28950,28950,28950,0
|
|
20231018,154900,527950250,28950,28950,28950,28950,0
|
|
20231018,154800,527950250,28950,28950,28950,28950,0
|
|
20231018,154700,527950250,28950,28950,28950,28950,0
|
|
20231018,154600,527950250,28950,28950,28950,28950,0
|
|
20231018,154500,527950250,28950,28950,28950,28950,0
|
|
20231018,154400,527950250,28950,28950,28950,28950,0
|
|
20231018,154300,527950250,28950,28950,28950,28950,0
|
|
20231018,154200,527950250,28950,28950,28950,28950,0
|
|
20231018,154100,527950250,28950,28950,28950,28950,0
|
|
20231018,154000,527950250,28950,28950,28950,28950,0
|
|
20231018,153900,527950250,28950,28950,28950,28950,0
|
|
20231018,153800,527950250,28950,28950,28950,28950,0
|
|
20231018,153700,527950250,28950,28950,28950,28950,0
|
|
20231018,153600,527950250,28950,28950,28950,28950,0
|
|
20231018,153500,527950250,28950,28950,28950,28950,0
|
|
20231018,153400,527950250,28950,28950,28950,28950,0
|
|
20231018,153300,527950250,28950,28950,28950,28950,0
|
|
20231018,153200,527950250,28950,28950,28950,28950,0
|
|
20231018,153100,527950250,28950,28950,28950,28950,0
|
|
20231018,153000,527950250,28950,28950,28950,28950,7140
|
|
20231018,152900,321247250,29650,29650,29650,29650,0
|
|
20231018,152800,321247250,29650,29650,29650,29650,0
|
|
20231018,152700,321247250,29650,29650,29650,29650,0
|
|
20231018,152600,321247250,29650,29650,29650,29650,0
|
|
20231018,152500,321247250,29650,29650,29650,29650,0
|
|
20231018,152400,321247250,29650,29650,29650,29650,0
|
|
20231018,152300,321247250,29650,29650,29650,29650,0
|
|
20231018,152200,321247250,29650,29650,29650,29650,0
|
|
20231018,152100,321247250,29650,29650,29650,29650,0
|
|
20231018,152000,321247250,29650,29650,29650,29650,0
|
|
20231018,151900,321247250,29650,29650,29650,29650,4
|
|
20231018,151800,321128650,29600,29600,29600,29600,0
|
|
20231018,151700,321128650,29600,29600,29600,29600,50
|
|
20231018,151600,319648650,29600,29700,29750,29600,83
|
|
20231018,151500,317185950,29700,29600,29700,29600,33
|
|
20231018,151400,316208950,29700,29700,29700,29700,50
|
|
20231018,151300,314723950,29700,29700,29700,29700,12
|
|
20231018,151200,314367550,29600,29600,29600,29600,34
|
|
20231018,151100,313361150,29650,29650,29650,29650,0
|
|
20231018,151000,313361150,29650,29700,29700,29650,57
|
|
20231018,150900,311670000,29650,29650,29650,29650,20
|
|
20231018,150800,311077000,29650,29650,29650,29650,0
|
|
20231018,150700,311077000,29650,29650,29650,29650,34
|
|
20231018,150600,310068900,29700,29700,29700,29650,4
|
|
20231018,150500,309950150,29600,29650,29650,29600,50
|
|
20231018,150400,308468600,29600,29600,29600,29600,0
|
|
20231018,150300,308468600,29600,29600,29600,29600,0
|
|
20231018,150200,308468600,29600,29650,29650,29600,26
|
|
20231018,150100,307698650,29650,29750,29750,29650,92
|
|
20231018,150000,304962600,29700,29650,29700,29650,115
|
|
20231018,145900,301548100,29650,29650,29650,29650,11
|
|
20231018,145800,301221950,29650,29650,29650,29650,1
|
|
20231018,145700,301192300,29600,29600,29600,29600,5
|
|
20231018,145600,301044300,29600,29600,29600,29600,6
|
|
20231018,145500,300866700,29550,29600,29650,29550,174
|
|
20231018,145400,295716850,29600,29600,29600,29600,0
|
|
20231018,145300,295716850,29600,29650,29650,29600,69
|
|
20231018,145200,293672150,29750,29750,29750,29750,21
|
|
20231018,145100,293047400,29700,29700,29700,29700,0
|
|
20231018,145000,293047400,29700,29700,29700,29700,0
|
|
20231018,144900,293047400,29700,29600,29700,29550,168
|
|
20231018,144800,288071850,29550,29550,29550,29550,0
|
|
20231018,144700,288071850,29550,29550,29550,29550,0
|
|
20231018,144600,288071850,29550,29550,29550,29550,0
|
|
20231018,144500,288071850,29550,29550,29550,29550,0
|
|
20231018,144400,288071850,29550,29550,29550,29550,26
|
|
20231018,144300,287303550,29550,29550,29550,29550,11
|
|
20231018,144200,286978500,29550,29550,29550,29550,1
|
|
20231018,144100,286948950,29550,29550,29550,29550,20
|
|
20231018,144000,286357950,29550,29500,29550,29450,91
|
|
20231018,143900,283672050,29500,29500,29500,29500,127
|
|
20231018,143800,279925550,29500,29500,29500,29500,14
|
|
20231018,143700,279512550,29500,29500,29500,29500,0
|
|
20231018,143600,279512550,29500,29550,29550,29500,434
|
|
20231018,143500,266708000,29550,29550,29550,29550,1
|
|
20231018,143400,266678450,29500,29500,29500,29500,0
|
|
20231018,143300,266678450,29500,29550,29550,29500,51
|
|
20231018,143200,265171450,29500,29550,29550,29500,3
|
|
20231018,143100,265082850,29500,29500,29500,29500,0
|
|
20231018,143000,265082850,29500,29500,29500,29500,0
|
|
20231018,142900,265082850,29500,29500,29500,29500,1
|
|
20231018,142800,265053350,29500,29500,29500,29500,51
|
|
20231018,142700,263548850,29500,29550,29550,29500,9
|
|
20231018,142600,263283300,29500,29500,29500,29500,0
|
|
20231018,142500,263283300,29500,29500,29500,29500,1
|
|
20231018,142400,263253800,29500,29550,29550,29500,55
|
|
20231018,142300,261629450,29550,29550,29550,29550,10
|
|
20231018,142200,261333950,29600,29600,29600,29600,29
|
|
20231018,142100,260475550,29550,29550,29550,29550,35
|
|
20231018,142000,259441300,29550,29550,29550,29550,39
|
|
20231018,141900,258288850,29550,29550,29550,29550,0
|
|
20231018,141800,258288850,29550,29550,29550,29500,13
|
|
20231018,141700,257905000,29550,29550,29550,29550,33
|
|
20231018,141600,256929850,29550,29550,29550,29550,30
|
|
20231018,141500,256043350,29550,29500,29550,29500,6
|
|
20231018,141400,255866100,29550,29550,29550,29550,27
|
|
20231018,141300,255068250,29550,29500,29550,29500,17
|
|
20231018,141200,254566700,29500,29550,29550,29500,58
|
|
20231018,141100,252853200,29500,29500,29500,29500,1
|
|
20231018,141000,252823700,29500,29550,29550,29500,19
|
|
20231018,140900,252263150,29500,29500,29500,29500,29
|
|
20231018,140800,251407650,29550,29550,29550,29500,61
|
|
20231018,140700,249605350,29550,29550,29550,29500,120
|
|
20231018,140600,246059750,29550,29550,29550,29550,58
|
|
20231018,140500,244345850,29550,29600,29600,29500,543
|
|
20231018,140400,228296550,29600,29600,29600,29600,0
|
|
20231018,140300,228296550,29600,29600,29600,29600,0
|
|
20231018,140200,228296550,29600,29600,29600,29600,1
|
|
20231018,140100,228266950,29650,29650,29650,29650,135
|
|
20231018,140000,224264200,29650,29650,29650,29650,130
|
|
20231018,135900,220409700,29600,29600,29600,29600,95
|
|
20231018,135800,217597700,29600,29700,29700,29600,177
|
|
20231018,135700,212343050,29700,29700,29700,29700,0
|
|
20231018,135600,212343050,29700,29750,29750,29700,36
|
|
20231018,135500,211272400,29750,29750,29750,29750,97
|
|
20231018,135400,208386650,29750,29750,29750,29750,0
|
|
20231018,135300,208386650,29750,29750,29750,29750,0
|
|
20231018,135200,208386650,29750,29750,29800,29750,53
|
|
20231018,135100,206808900,29800,29800,29800,29800,2
|
|
20231018,135000,206749300,29750,29750,29750,29750,1
|
|
20231018,134900,206719550,29750,29750,29750,29750,1
|
|
20231018,134800,206689800,29750,29800,29800,29750,30
|
|
20231018,134700,205797250,29750,29750,29750,29750,8
|
|
20231018,134600,205559250,29750,29750,29750,29750,1
|
|
20231018,134500,205529500,29800,29800,29800,29800,19
|
|
20231018,134400,204963300,29800,29800,29800,29800,80
|
|
20231018,134300,202579300,29800,29850,29850,29800,2
|
|
20231018,134200,202519650,29850,29800,29850,29800,241
|
|
20231018,134100,195334600,29800,29800,29800,29800,0
|
|
20231018,134000,195334600,29800,29800,29800,29800,35
|
|
20231018,133900,194291600,29800,29800,29800,29800,1
|
|
20231018,133800,194261800,29750,29750,29750,29750,0
|
|
20231018,133700,194261800,29750,29750,29750,29750,42
|
|
20231018,133600,193012300,29700,29700,29700,29700,1
|
|
20231018,133500,192982600,29750,29750,29750,29750,5
|
|
20231018,133400,192833850,29750,29750,29750,29750,18
|
|
20231018,133300,192298350,29750,29750,29750,29750,0
|
|
20231018,133200,192298350,29750,29750,29750,29750,19
|
|
20231018,133100,191733100,29750,29750,29750,29750,1
|
|
20231018,133000,191703350,29750,29750,29750,29750,38
|
|
20231018,132900,190572850,29750,29700,29750,29700,178
|
|
20231018,132800,185277750,29700,29700,29700,29700,40
|
|
20231018,132700,184089750,29700,29700,29700,29700,155
|
|
20231018,132600,179486250,29700,29700,29700,29700,33
|
|
20231018,132500,178506150,29650,29650,29650,29650,0
|
|
20231018,132400,178506150,29650,29650,29650,29650,0
|
|
20231018,132300,178506150,29650,29650,29650,29650,71
|
|
20231018,132200,176401000,29650,29650,29650,29650,0
|
|
20231018,132100,176401000,29650,29650,29650,29650,1
|
|
20231018,132000,176371350,29600,29600,29600,29600,0
|
|
20231018,131900,176371350,29600,29600,29600,29600,0
|
|
20231018,131800,176371350,29600,29550,29600,29550,11
|
|
20231018,131700,176045800,29600,29600,29600,29600,33
|
|
20231018,131600,175069000,29600,29600,29600,29600,4
|
|
20231018,131500,174950600,29650,29650,29650,29650,27
|
|
20231018,131400,174150050,29600,29600,29600,29600,0
|
|
20231018,131300,174150050,29600,29600,29600,29600,91
|
|
20231018,131200,171456450,29600,29700,29700,29600,788
|
|
20231018,131100,148094250,29700,29700,29700,29700,0
|
|
20231018,131000,148094250,29700,29700,29700,29700,12
|
|
20231018,130900,147737850,29700,29850,29850,29700,1061
|
|
20231018,130800,116162950,29850,29850,29850,29850,0
|
|
20231018,130700,116162950,29850,29850,29850,29850,14
|
|
20231018,130600,115745050,29850,29850,29850,29850,4
|
|
20231018,130500,115625650,29800,29800,29800,29800,0
|
|
20231018,130400,115625650,29800,29850,29850,29800,46
|
|
20231018,130300,114253200,29800,29800,29800,29800,0
|
|
20231018,130200,114253200,29800,29800,29800,29800,0
|
|
20231018,130100,114253200,29800,29800,29800,29800,1
|
|
20231018,130000,114223400,29800,29800,29800,29750,178
|
|
20231018,125900,108920100,29800,29800,29800,29800,0
|
|
20231018,125800,108920100,29800,29800,29800,29800,0
|
|
20231018,125700,108920100,29800,29800,29800,29800,0
|
|
20231018,125600,108920100,29800,29850,29850,29800,36
|
|
20231018,125500,107846050,29850,29850,29850,29850,2
|
|
20231018,125400,107786350,29850,29850,29850,29850,1
|
|
20231018,125300,107756500,29850,29850,29850,29850,19
|
|
20231018,125200,107189350,29850,29850,29850,29850,1
|
|
20231018,125100,107159500,29850,29950,29950,29850,205
|
|
20231018,125000,101033500,30000,30000,30000,30000,0
|
|
20231018,124900,101033500,30000,30000,30000,30000,1
|
|
20231018,124800,101003500,30000,30000,30000,30000,25
|
|
20231018,124700,100253500,30000,30000,30000,30000,0
|
|
20231018,124600,100253500,30000,30000,30000,30000,0
|
|
20231018,124500,100253500,30000,30000,30000,30000,23
|
|
20231018,124400,99563500,30000,30000,30000,30000,0
|
|
20231018,124300,99563500,30000,30000,30000,30000,1
|
|
20231018,124200,99533500,30000,30000,30000,30000,12
|
|
20231018,124100,99173500,30000,30000,30000,30000,0
|
|
20231018,124000,99173500,30000,30000,30000,30000,32
|
|
20231018,123900,98213500,30000,30000,30000,30000,0
|
|
20231018,123800,98213500,30000,30000,30000,30000,1
|
|
20231018,123700,98183500,30000,30000,30000,30000,30
|
|
20231018,123600,97283500,30000,30000,30000,30000,0
|
|
20231018,123500,97283500,30000,30000,30000,30000,0
|
|
20231018,123400,97283500,30000,30000,30000,30000,17
|
|
20231018,123300,96773500,30000,30000,30000,30000,1
|
|
20231018,123200,96743500,30000,30000,30000,30000,16
|
|
20231018,123100,96263500,30000,30000,30000,30000,0
|
|
20231018,123000,96263500,30000,30000,30000,30000,1
|
|
20231018,122900,96233500,29950,29950,29950,29950,27
|
|
20231018,122800,95424850,29950,29950,29950,29950,0
|
|
20231018,122700,95424850,29950,29950,29950,29950,0
|
|
20231018,122600,95424850,29950,29950,29950,29950,17
|
|
20231018,122500,94915700,29950,29950,29950,29950,1
|
|
20231018,122400,94885750,29950,29950,29950,29950,25
|
|
20231018,122300,94137000,30000,30050,30050,30000,82
|
|
20231018,122200,91675500,30100,30100,30100,30100,2
|
|
20231018,122100,91615300,30100,30100,30100,30100,66
|
|
20231018,122000,89628700,30100,30100,30100,30100,2
|
|
20231018,121900,89568500,30100,30100,30100,30100,0
|
|
20231018,121800,89568500,30100,30100,30100,30100,32
|
|
20231018,121700,88605300,30100,30100,30100,30100,0
|
|
20231018,121600,88605300,30100,30100,30100,30100,2
|
|
20231018,121500,88545100,30100,30100,30100,30100,15
|
|
20231018,121400,88093600,30050,30050,30050,30050,0
|
|
20231018,121300,88093600,30050,30050,30050,30050,0
|
|
20231018,121200,88093600,30050,30050,30050,30050,9
|
|
20231018,121100,87823150,30050,30050,30050,30050,1
|
|
20231018,121000,87793100,30050,30050,30050,30050,23
|
|
20231018,120900,87101950,30050,30050,30050,30050,0
|
|
20231018,120800,87101950,30050,30050,30050,30050,1
|
|
20231018,120700,87071900,30000,30050,30050,30000,100
|
|
20231018,120600,84071400,30100,30100,30100,30100,0
|
|
20231018,120500,84071400,30100,30100,30100,30100,1
|
|
20231018,120400,84041300,30100,30100,30100,30100,23
|
|
20231018,120300,83349000,30100,30100,30100,30100,1
|
|
20231018,120200,83318900,30050,30050,30050,30050,0
|
|
20231018,120100,83318900,30050,30100,30100,30050,94
|
|
20231018,120000,80491150,30100,30100,30100,30100,0
|
|
20231018,115900,80491150,30100,30100,30100,30100,32
|
|
20231018,115800,79527950,30100,30100,30100,30100,0
|
|
20231018,115700,79527950,30100,30100,30100,30100,0
|
|
20231018,115600,79527950,30100,30100,30100,30100,16
|
|
20231018,115500,79046350,30100,30100,30100,30100,0
|
|
20231018,115400,79046350,30100,30100,30100,30100,1
|
|
20231018,115300,79016250,30050,30050,30050,30050,25
|
|
20231018,115200,78265000,30000,30000,30000,30000,0
|
|
20231018,115100,78265000,30000,30000,30000,30000,14
|
|
20231018,115000,77845000,30000,30000,30000,30000,0
|
|
20231018,114900,77845000,30000,30000,30000,30000,1
|
|
20231018,114800,77815000,30000,30000,30000,30000,34
|
|
20231018,114700,76795000,30000,30000,30000,30000,0
|
|
20231018,114600,76795000,30000,30000,30000,30000,1
|
|
20231018,114500,76765000,29950,29950,29950,29950,0
|
|
20231018,114400,76765000,29950,29950,29950,29950,0
|
|
20231018,114300,76765000,29950,29950,29950,29950,20
|
|
20231018,114200,76166000,30000,30000,30000,30000,25
|
|
20231018,114100,75416000,30000,30000,30000,30000,1
|
|
20231018,114000,75386000,29950,29950,29950,29950,0
|
|
20231018,113900,75386000,29950,29950,29950,29950,3
|
|
20231018,113800,75296150,29950,29950,29950,29950,3
|
|
20231018,113700,75206300,30000,30000,30000,29950,92
|
|
20231018,113600,72446450,30000,30000,30000,30000,0
|
|
20231018,113500,72446450,30000,30000,30000,30000,5
|
|
20231018,113400,72296450,30000,30000,30000,30000,0
|
|
20231018,113300,72296450,30000,30000,30000,30000,0
|
|
20231018,113200,72296450,30000,30000,30000,30000,0
|
|
20231018,113100,72296450,30000,30000,30000,30000,41
|
|
20231018,113000,71066450,30100,30100,30100,30100,1
|
|
20231018,112900,71036350,30100,30100,30100,30100,60
|
|
20231018,112800,69230350,30100,30100,30100,30100,0
|
|
20231018,112700,69230350,30100,30100,30100,30100,2
|
|
20231018,112600,69170150,30100,30100,30100,30100,28
|
|
20231018,112500,68327350,30000,30000,30000,30000,0
|
|
20231018,112400,68327350,30000,30000,30000,30000,0
|
|
20231018,112300,68327350,30000,30000,30000,30000,1
|
|
20231018,112200,68297350,30000,30000,30000,30000,0
|
|
20231018,112100,68297350,30000,30000,30000,30000,0
|
|
20231018,112000,68297350,30000,30000,30000,30000,0
|
|
20231018,111900,68297350,30000,30000,30000,30000,0
|
|
20231018,111800,68297350,30000,30000,30000,30000,0
|
|
20231018,111700,68297350,30000,30100,30100,30000,101
|
|
20231018,111600,65267200,30100,30100,30100,30100,0
|
|
20231018,111500,65267200,30100,30100,30100,30100,1
|
|
20231018,111400,65237100,30000,30000,30000,30000,0
|
|
20231018,111300,65237100,30000,30000,30000,30000,0
|
|
20231018,111200,65237100,30000,30000,30000,30000,0
|
|
20231018,111100,65237100,30000,30000,30000,30000,0
|
|
20231018,111000,65237100,30000,30100,30100,30000,122
|
|
20231018,110900,61571200,30100,30100,30100,30100,0
|
|
20231018,110800,61571200,30100,30150,30150,30100,114
|
|
20231018,110700,58139150,30150,30150,30150,30150,0
|
|
20231018,110600,58139150,30150,30200,30200,30150,55
|
|
20231018,110500,56479150,30250,30250,30250,30250,47
|
|
20231018,110400,55057400,30250,30250,30250,30250,6
|
|
20231018,110300,54875900,30300,30300,30300,30300,0
|
|
20231018,110200,54875900,30300,30300,30300,30300,24
|
|
20231018,110100,54148700,30250,30250,30250,30250,0
|
|
20231018,110000,54148700,30250,30250,30250,30250,0
|
|
20231018,105900,54148700,30250,30250,30250,30250,0
|
|
20231018,105800,54148700,30250,30250,30250,30250,0
|
|
20231018,105700,54148700,30250,30250,30250,30250,0
|
|
20231018,105600,54148700,30250,30250,30250,30250,120
|
|
20231018,105500,50518700,30200,30200,30200,30200,15
|
|
20231018,105400,50065700,30200,30200,30200,30150,83
|
|
20231018,105300,47560500,30150,30150,30150,30150,73
|
|
20231018,105200,45359550,30100,30100,30100,30100,0
|
|
20231018,105100,45359550,30100,30100,30100,30100,0
|
|
20231018,105000,45359550,30100,30100,30100,30100,0
|
|
20231018,104900,45359550,30100,30100,30100,30100,1
|
|
20231018,104800,45329450,30050,30050,30050,30050,0
|
|
20231018,104700,45329450,30050,30050,30050,30050,80
|
|
20231018,104600,42925450,30100,30100,30100,30100,0
|
|
20231018,104500,42925450,30100,30100,30100,30100,2
|
|
20231018,104400,42865250,30050,30050,30050,30050,40
|
|
20231018,104300,41663250,30050,30050,30050,30050,17
|
|
20231018,104200,41152400,30000,30000,30000,30000,1
|
|
20231018,104100,41122400,30000,30000,30000,30000,1
|
|
20231018,104000,41092400,30000,30000,30050,30000,33
|
|
20231018,103900,40100850,30000,30000,30000,30000,1
|
|
20231018,103800,40070850,30000,30000,30000,30000,1
|
|
20231018,103700,40040850,30050,30050,30050,30050,38
|
|
20231018,103600,38898950,29950,29950,29950,29950,0
|
|
20231018,103500,38898950,29950,29950,29950,29950,0
|
|
20231018,103400,38898950,29950,29950,29950,29950,0
|
|
20231018,103300,38898950,29950,29950,29950,29950,0
|
|
20231018,103200,38898950,29950,29950,29950,29950,0
|
|
20231018,103100,38898950,29950,29950,29950,29950,0
|
|
20231018,103000,38898950,29950,29950,29950,29950,0
|
|
20231018,102900,38898950,29950,29950,29950,29950,68
|
|
20231018,102800,36862350,29950,29950,29950,29950,1
|
|
20231018,102700,36832400,29950,29950,29950,29950,0
|
|
20231018,102600,36832400,29950,29950,29950,29950,20
|
|
20231018,102500,36233400,29950,29950,29950,29950,0
|
|
20231018,102400,36233400,29950,29950,29950,29950,2
|
|
20231018,102300,36173500,29950,29950,29950,29950,1
|
|
20231018,102200,36143550,29950,29950,29950,29950,0
|
|
20231018,102100,36143550,29950,29950,29950,29950,0
|
|
20231018,102000,36143550,29950,29950,29950,29950,0
|
|
20231018,101900,36143550,29950,29950,29950,29950,2
|
|
20231018,101800,36083650,29950,29950,29950,29950,1
|
|
20231018,101700,36053700,29900,29900,29900,29900,0
|
|
20231018,101600,36053700,29900,29900,29900,29900,13
|
|
20231018,101500,35665000,29850,29850,29850,29850,0
|
|
20231018,101400,35665000,29850,29850,29850,29850,13
|
|
20231018,101300,35276950,29800,29800,29800,29800,5
|
|
20231018,101200,35127950,29700,29700,29700,29700,0
|
|
20231018,101100,35127950,29700,29700,29700,29700,0
|
|
20231018,101000,35127950,29700,29700,29700,29700,0
|
|
20231018,100900,35127950,29700,29700,29700,29700,0
|
|
20231018,100800,35127950,29700,29700,29700,29700,10
|
|
20231018,100700,34830950,29750,29750,29750,29750,2
|
|
20231018,100600,34771450,29750,29750,29750,29750,54
|
|
20231018,100500,33164950,29800,29850,29850,29800,381
|
|
20231018,100400,21799050,29900,29900,29900,29900,0
|
|
20231018,100300,21799050,29900,29900,29900,29900,0
|
|
20231018,100200,21799050,29900,29900,29900,29900,0
|
|
20231018,100100,21799050,29900,29900,29900,29900,1
|
|
20231018,100000,21769150,29900,29900,29900,29900,161
|
|
20231018,095900,16955250,29900,29950,29950,29900,27
|
|
20231018,095800,16147900,29950,29950,29950,29950,0
|
|
20231018,095700,16147900,29950,29950,29950,29950,0
|
|
20231018,095600,16147900,29950,29950,29950,29950,0
|
|
20231018,095500,16147900,29950,29950,29950,29950,0
|
|
20231018,095400,16147900,29950,29950,29950,29950,0
|
|
20231018,095300,16147900,29950,29950,29950,29950,0
|
|
20231018,095200,16147900,29950,30000,30000,29950,16
|
|
20231018,095100,15668650,30000,30000,30000,30000,0
|
|
20231018,095000,15668650,30000,30000,30000,30000,70
|
|
20231018,094900,13568650,30050,30050,30050,30050,7
|
|
20231018,094800,13358300,30050,30050,30050,30050,0
|
|
20231018,094700,13358300,30050,30050,30050,30050,0
|
|
20231018,094600,13358300,30050,30050,30050,30050,0
|
|
20231018,094500,13358300,30050,30050,30050,30050,1
|
|
20231018,094400,13328250,30050,30050,30050,30050,0
|
|
20231018,094300,13328250,30050,30050,30050,30050,0
|
|
20231018,094200,13328250,30050,30050,30050,30050,0
|
|
20231018,094100,13328250,30050,30050,30050,30050,0
|
|
20231018,094000,13328250,30050,30050,30050,30050,0
|
|
20231018,093900,13328250,30050,30050,30050,30050,10
|
|
20231018,093800,13027750,30050,30050,30050,30050,5
|
|
20231018,093700,12877500,30050,30050,30050,30050,0
|
|
20231018,093600,12877500,30050,30050,30050,30050,15
|
|
20231018,093500,12426750,30050,30050,30050,30050,1
|
|
20231018,093400,12396700,30000,30000,30000,30000,0
|
|
20231018,093300,12396700,30000,30000,30000,30000,6
|
|
20231018,093200,12216700,30000,29850,30050,29850,110
|
|
20231018,093100,8925600,29850,29850,29850,29850,1
|
|
20231018,093000,8895750,29850,29850,29850,29850,1
|
|
20231018,092900,8865900,29800,29800,29800,29800,6
|
|
20231018,092800,8687100,29850,29850,29850,29850,4
|
|
20231018,092700,8567700,29900,29900,29900,29900,1
|
|
20231018,092600,8537800,29900,29900,29900,29900,23
|
|
20231018,092500,7850100,29900,29900,29900,29900,0
|
|
20231018,092400,7850100,29900,29900,29900,29900,0
|
|
20231018,092300,7850100,29900,29900,29900,29900,0
|
|
20231018,092200,7850100,29900,29900,29900,29900,6
|
|
20231018,092100,7670700,29900,29950,29950,29900,121
|
|
20231018,092000,4051750,30000,30000,30000,30000,0
|
|
20231018,091900,4051750,30000,30000,30000,30000,10
|
|
20231018,091800,3751750,30000,30000,30000,30000,89
|
|
20231018,091700,1081750,30250,30250,30250,30250,0
|
|
20231018,091600,1081750,30250,30250,30250,30250,0
|
|
20231018,091500,1081750,30250,30250,30250,30250,0
|
|
20231018,091400,1081750,30250,30250,30250,30250,0
|
|
20231018,091300,1081750,30250,30250,30250,30250,1
|
|
20231018,091200,1051500,30000,30000,30000,30000,0
|
|
20231018,091100,1051500,30000,30000,30000,30000,0
|
|
20231018,091000,1051500,30000,30000,30000,30000,0
|
|
20231018,090900,1051500,30000,30000,30000,30000,0
|
|
20231018,090800,1051500,30000,30000,30000,30000,0
|
|
20231018,090700,1051500,30000,30000,30000,30000,0
|
|
20231018,090600,1051500,30000,30000,30000,30000,0
|
|
20231018,090500,1051500,30000,30000,30000,30000,0
|
|
20231018,090400,1051500,30000,30000,30000,30000,0
|
|
20231018,090300,1051500,30000,30050,30050,30000,35
|
|
20231018,090200,0,29900,29900,29900,29900,0
|
|
20231018,090100,0,29900,29900,29900,29900,0
|
|
20231018,090000,0,29900,29900,29900,29900,0
|