650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194700,482569950,29050,29050,29050,29050,17
|
|
20231019,194600,482569950,29050,29050,29050,29050,0
|
|
20231019,194500,482569950,29050,29050,29050,29050,0
|
|
20231019,194400,482569950,29050,29050,29050,29050,0
|
|
20231019,194300,482569950,29050,29050,29050,29050,0
|
|
20231019,194200,482569950,29050,29050,29050,29050,0
|
|
20231019,194100,482569950,29050,29050,29050,29050,0
|
|
20231019,194000,482569950,29050,29050,29050,29050,0
|
|
20231019,193900,482569950,29050,29050,29050,29050,0
|
|
20231019,193800,482569950,29050,29050,29050,29050,0
|
|
20231019,193700,482569950,29050,29050,29050,29050,0
|
|
20231019,193600,482569950,29050,29050,29050,29050,0
|
|
20231019,193500,482569950,29050,29050,29050,29050,0
|
|
20231019,193400,482569950,29050,29050,29050,29050,0
|
|
20231019,193300,482569950,29050,29050,29050,29050,0
|
|
20231019,193200,482569950,29050,29050,29050,29050,0
|
|
20231019,193100,482569950,29050,29050,29050,29050,0
|
|
20231019,193000,482569950,29050,29050,29050,29050,0
|
|
20231019,192900,482569950,29050,29050,29050,29050,0
|
|
20231019,192800,482569950,29050,29050,29050,29050,0
|
|
20231019,192700,482569950,29050,29050,29050,29050,0
|
|
20231019,192600,482569950,29050,29050,29050,29050,0
|
|
20231019,192500,482569950,29050,29050,29050,29050,0
|
|
20231019,192400,482569950,29050,29050,29050,29050,0
|
|
20231019,192300,482569950,29050,29050,29050,29050,0
|
|
20231019,192200,482569950,29050,29050,29050,29050,0
|
|
20231019,192100,482569950,29050,29050,29050,29050,0
|
|
20231019,192000,482569950,29050,29050,29050,29050,0
|
|
20231019,191900,482569950,29050,29050,29050,29050,0
|
|
20231019,191800,482569950,29050,29050,29050,29050,0
|
|
20231019,191700,482569950,29050,29050,29050,29050,17
|
|
20231019,191600,482569950,29050,29050,29050,29050,0
|
|
20231019,191500,482569950,29050,29050,29050,29050,0
|
|
20231019,191400,482569950,29050,29050,29050,29050,0
|
|
20231019,191300,482569950,29050,29050,29050,29050,0
|
|
20231019,191200,482569950,29050,29050,29050,29050,0
|
|
20231019,191100,482569950,29050,29050,29050,29050,0
|
|
20231019,191000,482569950,29050,29050,29050,29050,0
|
|
20231019,190900,482569950,29050,29050,29050,29050,0
|
|
20231019,190800,482569950,29050,29050,29050,29050,0
|
|
20231019,190700,482569950,29050,29050,29050,29050,0
|
|
20231019,190600,482569950,29050,29050,29050,29050,0
|
|
20231019,190500,482569950,29050,29050,29050,29050,0
|
|
20231019,190400,482569950,29050,29050,29050,29050,0
|
|
20231019,190300,482569950,29050,29050,29050,29050,0
|
|
20231019,190200,482569950,29050,29050,29050,29050,0
|
|
20231019,190100,482569950,29050,29050,29050,29050,0
|
|
20231019,190000,482569950,29050,29050,29050,29050,0
|
|
20231019,185900,482569950,29050,29050,29050,29050,0
|
|
20231019,185800,482569950,29050,29050,29050,29050,0
|
|
20231019,185700,482569950,29050,29050,29050,29050,0
|
|
20231019,185600,482569950,29050,29050,29050,29050,0
|
|
20231019,185500,482569950,29050,29050,29050,29050,0
|
|
20231019,185400,482569950,29050,29050,29050,29050,0
|
|
20231019,185300,482569950,29050,29050,29050,29050,0
|
|
20231019,185200,482569950,29050,29050,29050,29050,0
|
|
20231019,185100,482569950,29050,29050,29050,29050,0
|
|
20231019,185000,482569950,29050,29050,29050,29050,0
|
|
20231019,184900,482569950,29050,29050,29050,29050,0
|
|
20231019,184800,482569950,29050,29050,29050,29050,0
|
|
20231019,184700,482569950,29050,29050,29050,29050,17
|
|
20231019,184600,482569950,29050,29050,29050,29050,0
|
|
20231019,184500,482569950,29050,29050,29050,29050,0
|
|
20231019,184400,482569950,29050,29050,29050,29050,0
|
|
20231019,184300,482569950,29050,29050,29050,29050,0
|
|
20231019,184200,482569950,29050,29050,29050,29050,0
|
|
20231019,184100,482569950,29050,29050,29050,29050,0
|
|
20231019,184000,482569950,29050,29050,29050,29050,0
|
|
20231019,183900,482569950,29050,29050,29050,29050,0
|
|
20231019,183800,482569950,29050,29050,29050,29050,0
|
|
20231019,183700,482569950,29050,29050,29050,29050,0
|
|
20231019,183600,482569950,29050,29050,29050,29050,0
|
|
20231019,183500,482569950,29050,29050,29050,29050,0
|
|
20231019,183400,482569950,29050,29050,29050,29050,0
|
|
20231019,183300,482569950,29050,29050,29050,29050,0
|
|
20231019,183200,482569950,29050,29050,29050,29050,0
|
|
20231019,183100,482569950,29050,29050,29050,29050,0
|
|
20231019,183000,482569950,29050,29050,29050,29050,0
|
|
20231019,182900,482569950,29050,29050,29050,29050,0
|
|
20231019,182800,482569950,29050,29050,29050,29050,0
|
|
20231019,182700,482569950,29050,29050,29050,29050,0
|
|
20231019,182600,482569950,29050,29050,29050,29050,0
|
|
20231019,182500,482569950,29050,29050,29050,29050,0
|
|
20231019,182400,482569950,29050,29050,29050,29050,0
|
|
20231019,182300,482569950,29050,29050,29050,29050,0
|
|
20231019,182200,482569950,29050,29050,29050,29050,0
|
|
20231019,182100,482569950,29050,29050,29050,29050,0
|
|
20231019,182000,482569950,29050,29050,29050,29050,0
|
|
20231019,181900,482569950,29050,29050,29050,29050,0
|
|
20231019,181800,482569950,29050,29050,29050,29050,0
|
|
20231019,181700,482569950,29050,29050,29050,29050,17
|
|
20231019,181600,482569950,29050,29050,29050,29050,0
|
|
20231019,181500,482569950,29050,29050,29050,29050,0
|
|
20231019,181400,482569950,29050,29050,29050,29050,0
|
|
20231019,181300,482569950,29050,29050,29050,29050,0
|
|
20231019,181200,482569950,29050,29050,29050,29050,0
|
|
20231019,181100,482569950,29050,29050,29050,29050,0
|
|
20231019,181000,482569950,29050,29050,29050,29050,0
|
|
20231019,180900,482569950,29050,29050,29050,29050,0
|
|
20231019,180800,482569950,29050,29050,29050,29050,0
|
|
20231019,180700,482569950,29050,29050,29050,29050,0
|
|
20231019,180600,482569950,29050,29050,29050,29050,0
|
|
20231019,180500,482569950,29050,29050,29050,29050,0
|
|
20231019,180400,482569950,29050,29050,29050,29050,0
|
|
20231019,180300,482569950,29050,29050,29050,29050,0
|
|
20231019,180200,482569950,29050,29050,29050,29050,0
|
|
20231019,180100,482569950,29050,29050,29050,29050,0
|
|
20231019,180000,482569950,29050,29050,29050,29050,0
|
|
20231019,175900,482569950,29050,29050,29050,29050,0
|
|
20231019,175800,482569950,29050,29050,29050,29050,0
|
|
20231019,175700,482569950,29050,29050,29050,29050,0
|
|
20231019,175600,482569950,29050,29050,29050,29050,0
|
|
20231019,175500,482569950,29050,29050,29050,29050,0
|
|
20231019,175400,482569950,29050,29050,29050,29050,0
|
|
20231019,175300,482569950,29050,29050,29050,29050,0
|
|
20231019,175200,482569950,29050,29050,29050,29050,0
|
|
20231019,175100,482569950,29050,29050,29050,29050,0
|
|
20231019,175000,482569950,29050,29050,29050,29050,0
|
|
20231019,174900,482569950,29050,29050,29050,29050,0
|
|
20231019,174800,482569950,29050,29050,29050,29050,0
|
|
20231019,174700,482569950,29050,29050,29050,29050,17
|
|
20231019,174600,482569950,29050,29050,29050,29050,0
|
|
20231019,174500,482569950,29050,29050,29050,29050,0
|
|
20231019,174400,482569950,29050,29050,29050,29050,0
|
|
20231019,174300,482569950,29050,29050,29050,29050,0
|
|
20231019,174200,482569950,29050,29050,29050,29050,0
|
|
20231019,174100,482569950,29050,29050,29050,29050,0
|
|
20231019,174000,482569950,29050,29050,29050,29050,0
|
|
20231019,173900,482569950,29050,29050,29050,29050,0
|
|
20231019,173800,482569950,29050,29050,29050,29050,0
|
|
20231019,173700,482569950,29050,29050,29050,29050,0
|
|
20231019,173600,482569950,29050,29050,29050,29050,0
|
|
20231019,173500,482569950,29050,29050,29050,29050,0
|
|
20231019,173400,482569950,29050,29050,29050,29050,0
|
|
20231019,173300,482569950,29050,29050,29050,29050,0
|
|
20231019,173200,482569950,29050,29050,29050,29050,0
|
|
20231019,173100,482569950,29050,29050,29050,29050,0
|
|
20231019,173000,482569950,29050,29050,29050,29050,0
|
|
20231019,172900,482569950,29050,29050,29050,29050,0
|
|
20231019,172800,482569950,29050,29050,29050,29050,0
|
|
20231019,172700,482569950,29050,29050,29050,29050,0
|
|
20231019,172600,482569950,29050,29050,29050,29050,0
|
|
20231019,172500,482569950,29050,29050,29050,29050,0
|
|
20231019,172400,482569950,29050,29050,29050,29050,0
|
|
20231019,172300,482569950,29050,29050,29050,29050,0
|
|
20231019,172200,482569950,29050,29050,29050,29050,0
|
|
20231019,172100,482569950,29050,29050,29050,29050,0
|
|
20231019,172000,482569950,29050,29050,29050,29050,0
|
|
20231019,171900,482569950,29050,29050,29050,29050,0
|
|
20231019,171800,482569950,29050,29050,29050,29050,0
|
|
20231019,171700,482569950,29050,29050,29050,29050,17
|
|
20231019,171600,482569950,29050,29050,29050,29050,0
|
|
20231019,171500,482569950,29050,29050,29050,29050,0
|
|
20231019,171400,482569950,29050,29050,29050,29050,0
|
|
20231019,171300,482569950,29050,29050,29050,29050,0
|
|
20231019,171200,482569950,29050,29050,29050,29050,0
|
|
20231019,171100,482569950,29050,29050,29050,29050,0
|
|
20231019,171000,482569950,29050,29050,29050,29050,0
|
|
20231019,170900,482569950,29050,29050,29050,29050,0
|
|
20231019,170800,482569950,29050,29050,29050,29050,0
|
|
20231019,170700,482569950,29050,29050,29050,29050,0
|
|
20231019,170600,482569950,29050,29050,29050,29050,0
|
|
20231019,170500,482569950,29050,29050,29050,29050,0
|
|
20231019,170400,482569950,29050,29050,29050,29050,0
|
|
20231019,170300,482569950,29050,29050,29050,29050,0
|
|
20231019,170200,482569950,29050,29050,29050,29050,0
|
|
20231019,170100,482569950,29050,29050,29050,29050,0
|
|
20231019,170000,482569950,29050,29050,29050,29050,0
|
|
20231019,165900,482569950,29050,29050,29050,29050,0
|
|
20231019,165800,482569950,29050,29050,29050,29050,0
|
|
20231019,165700,482569950,29050,29050,29050,29050,0
|
|
20231019,165600,482569950,29050,29050,29050,29050,0
|
|
20231019,165500,482569950,29050,29050,29050,29050,0
|
|
20231019,165400,482569950,29050,29050,29050,29050,0
|
|
20231019,165300,482569950,29050,29050,29050,29050,0
|
|
20231019,165200,482569950,29050,29050,29050,29050,0
|
|
20231019,165100,482569950,29050,29050,29050,29050,0
|
|
20231019,165000,482569950,29050,29050,29050,29050,0
|
|
20231019,164900,482569950,29050,29050,29050,29050,0
|
|
20231019,164800,482569950,29050,29050,29050,29050,0
|
|
20231019,164700,482569950,29050,29050,29050,29050,17
|
|
20231019,164600,482569950,29050,29050,29050,29050,0
|
|
20231019,164500,482569950,29050,29050,29050,29050,0
|
|
20231019,164400,482569950,29050,29050,29050,29050,0
|
|
20231019,164300,482569950,29050,29050,29050,29050,0
|
|
20231019,164200,482569950,29050,29050,29050,29050,0
|
|
20231019,164100,482569950,29050,29050,29050,29050,0
|
|
20231019,164000,482569950,29050,29050,29050,29050,0
|
|
20231019,163900,482569950,29050,29050,29050,29050,0
|
|
20231019,163800,482569950,29050,29050,29050,29050,0
|
|
20231019,163700,482569950,29050,29050,29050,29050,0
|
|
20231019,163600,482569950,29050,29050,29050,29050,0
|
|
20231019,163500,482569950,29050,29050,29050,29050,0
|
|
20231019,163400,482569950,29050,29050,29050,29050,0
|
|
20231019,163300,482569950,29050,29050,29050,29050,0
|
|
20231019,163200,482569950,29050,29050,29050,29050,0
|
|
20231019,163100,482569950,29050,29050,29050,29050,0
|
|
20231019,163000,482569950,29050,29050,29050,29050,0
|
|
20231019,162900,482569950,29050,29050,29050,29050,0
|
|
20231019,162800,482569950,29050,29050,29050,29050,0
|
|
20231019,162700,482569950,29050,29050,29050,29050,0
|
|
20231019,162600,482569950,29050,29050,29050,29050,0
|
|
20231019,162500,482569950,29050,29050,29050,29050,0
|
|
20231019,162400,482569950,29050,29050,29050,29050,0
|
|
20231019,162300,482569950,29050,29050,29050,29050,0
|
|
20231019,162200,482569950,29050,29050,29050,29050,0
|
|
20231019,162100,482569950,29050,29050,29050,29050,0
|
|
20231019,162000,482569950,29050,29050,29050,29050,0
|
|
20231019,161900,482569950,29050,29050,29050,29050,0
|
|
20231019,161800,482569950,29050,29050,29050,29050,0
|
|
20231019,161700,482569950,29050,29050,29050,29050,17
|
|
20231019,161600,482569950,29050,29050,29050,29050,0
|
|
20231019,161500,482569950,29050,29050,29050,29050,0
|
|
20231019,161400,482569950,29050,29050,29050,29050,0
|
|
20231019,161300,482569950,29050,29050,29050,29050,0
|
|
20231019,161200,482569950,29050,29050,29050,29050,0
|
|
20231019,161100,482569950,29050,29050,29050,29050,0
|
|
20231019,161000,482569950,29050,29050,29050,29050,0
|
|
20231019,160900,482569950,29050,29050,29050,29050,0
|
|
20231019,160800,482569950,29050,29050,29050,29050,0
|
|
20231019,160700,482569950,29050,29050,29050,29050,0
|
|
20231019,160600,482569950,29050,29050,29050,29050,0
|
|
20231019,160500,482569950,29050,29050,29050,29050,0
|
|
20231019,160400,482569950,29050,29050,29050,29050,0
|
|
20231019,160300,482569950,29050,29050,29050,29050,0
|
|
20231019,160200,482569950,29050,29050,29050,29050,0
|
|
20231019,160100,482569950,29050,29050,29050,29050,0
|
|
20231019,160000,482569950,29050,29050,29050,29050,0
|
|
20231019,155900,482569950,29050,29050,29050,29050,0
|
|
20231019,155800,482569950,29050,29050,29050,29050,0
|
|
20231019,155700,482569950,29050,29050,29050,29050,0
|
|
20231019,155600,482569950,29050,29050,29050,29050,0
|
|
20231019,155500,482569950,29050,29050,29050,29050,0
|
|
20231019,155400,482569950,29050,29050,29050,29050,0
|
|
20231019,155300,482569950,29050,29050,29050,29050,0
|
|
20231019,155200,482569950,29050,29050,29050,29050,0
|
|
20231019,155100,482569950,29050,29050,29050,29050,0
|
|
20231019,155000,482569950,29050,29050,29050,29050,0
|
|
20231019,154900,482569950,29050,29050,29050,29050,0
|
|
20231019,154800,482569950,29050,29050,29050,29050,0
|
|
20231019,154700,482569950,29050,29050,29050,29050,17
|
|
20231019,154600,482569950,29050,29050,29050,29050,0
|
|
20231019,154500,482569950,29050,29050,29050,29050,0
|
|
20231019,154400,482569950,29050,29050,29050,29050,0
|
|
20231019,154300,482569950,29050,29050,29050,29050,0
|
|
20231019,154200,482569950,29050,29050,29050,29050,0
|
|
20231019,154100,482569950,29050,29050,29050,29050,0
|
|
20231019,154000,482569950,29050,29050,29050,29050,0
|
|
20231019,153900,482569950,29050,29050,29050,29050,0
|
|
20231019,153800,482569950,29050,29050,29050,29050,0
|
|
20231019,153700,482569950,29050,29050,29050,29050,0
|
|
20231019,153600,482569950,29050,29050,29050,29050,0
|
|
20231019,153500,482569950,29050,29050,29050,29050,0
|
|
20231019,153400,482569950,29050,29050,29050,29050,0
|
|
20231019,153300,482569950,29050,29050,29050,29050,0
|
|
20231019,153200,482569950,29050,29050,29050,29050,0
|
|
20231019,153100,482569950,29050,29050,29050,29050,0
|
|
20231019,153000,482569950,29050,29050,29050,29050,17
|
|
20231019,152900,482076100,29000,29000,29000,29000,0
|
|
20231019,152800,482076100,29000,29000,29000,29000,0
|
|
20231019,152700,482076100,29000,29000,29000,29000,0
|
|
20231019,152600,482076100,29000,29000,29000,29000,0
|
|
20231019,152500,482076100,29000,29000,29000,29000,0
|
|
20231019,152400,482076100,29000,29000,29000,29000,0
|
|
20231019,152300,482076100,29000,29000,29000,29000,0
|
|
20231019,152200,482076100,29000,29000,29000,29000,0
|
|
20231019,152100,482076100,29000,29000,29000,29000,0
|
|
20231019,152000,482076100,29000,29000,29000,29000,0
|
|
20231019,151900,482076100,29000,29000,29050,29000,141
|
|
20231019,151800,477987050,29050,29050,29050,29050,0
|
|
20231019,151700,477987050,29050,29050,29050,29050,2
|
|
20231019,151600,477928950,29050,29050,29050,29050,0
|
|
20231019,151500,477928950,29050,29050,29050,29050,0
|
|
20231019,151400,477928950,29050,29050,29050,29050,1
|
|
20231019,151300,477899900,29000,29000,29000,29000,100
|
|
20231019,151200,474999900,29050,29050,29050,29050,1
|
|
20231019,151100,474970850,29050,29050,29050,29050,57
|
|
20231019,151000,473315000,29000,29000,29000,29000,10
|
|
20231019,150900,473025000,29050,29050,29050,29050,0
|
|
20231019,150800,473025000,29050,29050,29050,29050,1
|
|
20231019,150700,472995950,29050,29050,29050,29050,0
|
|
20231019,150600,472995950,29050,29050,29050,29050,0
|
|
20231019,150500,472995950,29050,29050,29050,29050,68
|
|
20231019,150400,471020550,29100,29100,29100,29100,1
|
|
20231019,150300,470991450,29100,29100,29100,29100,0
|
|
20231019,150200,470991450,29100,29100,29100,29100,5
|
|
20231019,150100,470845950,29100,29100,29100,29100,0
|
|
20231019,150000,470845950,29100,29100,29100,29100,7
|
|
20231019,145900,470642250,29100,29100,29100,29100,0
|
|
20231019,145800,470642250,29100,29100,29100,29100,0
|
|
20231019,145700,470642250,29100,29100,29100,29100,0
|
|
20231019,145600,470642250,29100,29100,29100,29100,0
|
|
20231019,145500,470642250,29100,29100,29100,29100,1
|
|
20231019,145400,470613150,29100,29100,29100,29100,0
|
|
20231019,145300,470613150,29100,29100,29100,29100,0
|
|
20231019,145200,470613150,29100,29100,29100,29100,0
|
|
20231019,145100,470613150,29100,29100,29100,29100,1
|
|
20231019,145000,470584050,29100,29100,29100,29100,0
|
|
20231019,144900,470584050,29100,29100,29100,29100,1
|
|
20231019,144800,470554950,29100,29050,29100,29050,15
|
|
20231019,144700,470118700,29050,29050,29050,29050,33
|
|
20231019,144600,469160050,29050,29050,29050,29050,0
|
|
20231019,144500,469160050,29050,29050,29050,29050,22
|
|
20231019,144400,468520950,29050,29050,29050,29050,21
|
|
20231019,144300,467910900,29050,29050,29050,29050,8
|
|
20231019,144200,467678500,29000,29000,29000,29000,0
|
|
20231019,144100,467678500,29000,29000,29000,29000,0
|
|
20231019,144000,467678500,29000,29000,29000,29000,0
|
|
20231019,143900,467678500,29000,29000,29000,28950,520
|
|
20231019,143800,452599500,29000,29000,29000,29000,0
|
|
20231019,143700,452599500,29000,29000,29000,29000,0
|
|
20231019,143600,452599500,29000,29000,29000,29000,53
|
|
20231019,143500,451062500,29000,29000,29000,29000,0
|
|
20231019,143400,451062500,29000,29000,29000,29000,0
|
|
20231019,143300,451062500,29000,29000,29000,29000,0
|
|
20231019,143200,451062500,29000,29000,29000,29000,0
|
|
20231019,143100,451062500,29000,29000,29000,29000,2
|
|
20231019,143000,451004500,29000,29000,29000,29000,0
|
|
20231019,142900,451004500,29000,29000,29000,29000,0
|
|
20231019,142800,451004500,29000,29000,29000,29000,0
|
|
20231019,142700,451004500,29000,29000,29000,29000,0
|
|
20231019,142600,451004500,29000,29000,29000,29000,209
|
|
20231019,142500,444943500,29000,29000,29000,29000,0
|
|
20231019,142400,444943500,29000,29000,29000,29000,0
|
|
20231019,142300,444943500,29000,29000,29000,29000,0
|
|
20231019,142200,444943500,29000,29000,29000,29000,0
|
|
20231019,142100,444943500,29000,29000,29000,29000,40
|
|
20231019,142000,443783500,29050,29050,29050,29050,1
|
|
20231019,141900,443754450,29050,29050,29050,29050,0
|
|
20231019,141800,443754450,29050,29050,29050,29050,0
|
|
20231019,141700,443754450,29050,29050,29050,29050,1
|
|
20231019,141600,443725400,29050,29050,29050,29050,3
|
|
20231019,141500,443638250,29050,29050,29050,29050,17
|
|
20231019,141400,443144400,29050,29050,29050,29050,2
|
|
20231019,141300,443086300,29000,29000,29000,29000,0
|
|
20231019,141200,443086300,29000,29000,29000,29000,0
|
|
20231019,141100,443086300,29000,29000,29000,29000,0
|
|
20231019,141000,443086300,29000,29000,29000,29000,0
|
|
20231019,140900,443086300,29000,29000,29000,29000,0
|
|
20231019,140800,443086300,29000,29000,29000,29000,0
|
|
20231019,140700,443086300,29000,29000,29000,29000,6
|
|
20231019,140600,442912300,29000,29000,29000,29000,0
|
|
20231019,140500,442912300,29000,29000,29000,29000,0
|
|
20231019,140400,442912300,29000,29000,29000,29000,0
|
|
20231019,140300,442912300,29000,29000,29000,29000,100
|
|
20231019,140200,440012300,29000,29000,29000,29000,0
|
|
20231019,140100,440012300,29000,29000,29000,29000,0
|
|
20231019,140000,440012300,29000,29000,29000,29000,1
|
|
20231019,135900,439983300,29000,29000,29000,29000,0
|
|
20231019,135800,439983300,29000,29000,29000,29000,0
|
|
20231019,135700,439983300,29000,29000,29000,29000,0
|
|
20231019,135600,439983300,29000,29000,29000,29000,0
|
|
20231019,135500,439983300,29000,29000,29000,29000,0
|
|
20231019,135400,439983300,29000,29000,29000,29000,0
|
|
20231019,135300,439983300,29000,29000,29000,29000,15
|
|
20231019,135200,439548300,29000,29000,29000,29000,0
|
|
20231019,135100,439548300,29000,29000,29000,29000,0
|
|
20231019,135000,439548300,29000,29000,29000,29000,0
|
|
20231019,134900,439548300,29000,29000,29000,29000,0
|
|
20231019,134800,439548300,29000,29000,29000,29000,0
|
|
20231019,134700,439548300,29000,29050,29050,29000,36
|
|
20231019,134600,438504250,29050,29050,29050,29050,0
|
|
20231019,134500,438504250,29050,29050,29050,29050,0
|
|
20231019,134400,438504250,29050,29050,29050,29050,0
|
|
20231019,134300,438504250,29050,29050,29050,29050,0
|
|
20231019,134200,438504250,29050,29050,29050,29050,1
|
|
20231019,134100,438475200,29050,29050,29050,29050,0
|
|
20231019,134000,438475200,29050,29050,29050,29050,0
|
|
20231019,133900,438475200,29050,29050,29050,29050,0
|
|
20231019,133800,438475200,29050,29050,29050,29050,2
|
|
20231019,133700,438417100,29050,29050,29050,29050,1
|
|
20231019,133600,438388050,29000,29000,29000,29000,0
|
|
20231019,133500,438388050,29000,29000,29000,29000,0
|
|
20231019,133400,438388050,29000,29000,29000,29000,76
|
|
20231019,133300,436184050,29000,29000,29000,29000,0
|
|
20231019,133200,436184050,29000,29000,29000,29000,0
|
|
20231019,133100,436184050,29000,29000,29000,29000,0
|
|
20231019,133000,436184050,29000,29000,29000,29000,0
|
|
20231019,132900,436184050,29000,29000,29000,29000,82
|
|
20231019,132800,433806050,29000,29000,29000,29000,26
|
|
20231019,132700,433052050,29000,29000,29000,28950,438
|
|
20231019,132600,420352050,29000,29000,29000,29000,0
|
|
20231019,132500,420352050,29000,29000,29000,29000,0
|
|
20231019,132400,420352050,29000,29000,29000,29000,0
|
|
20231019,132300,420352050,29000,29000,29000,29000,0
|
|
20231019,132200,420352050,29000,29050,29050,29000,248
|
|
20231019,132100,413154300,29050,29050,29050,29050,2
|
|
20231019,132000,413096200,29000,29000,29000,29000,0
|
|
20231019,131900,413096200,29000,29000,29000,29000,0
|
|
20231019,131800,413096200,29000,29000,29000,29000,0
|
|
20231019,131700,413096200,29000,29050,29050,29000,53
|
|
20231019,131600,411559150,29050,29050,29050,29050,0
|
|
20231019,131500,411559150,29050,29050,29050,29050,0
|
|
20231019,131400,411559150,29050,29050,29050,29050,16
|
|
20231019,131300,411094350,29000,29000,29000,29000,0
|
|
20231019,131200,411094350,29000,29000,29000,29000,0
|
|
20231019,131100,411094350,29000,29000,29000,29000,52
|
|
20231019,131000,409586350,29050,29050,29050,29050,0
|
|
20231019,130900,409586350,29050,29050,29050,29050,0
|
|
20231019,130800,409586350,29050,29050,29050,29050,1
|
|
20231019,130700,409557300,29050,29050,29050,29050,0
|
|
20231019,130600,409557300,29050,29050,29050,29050,10
|
|
20231019,130500,409266800,29050,29050,29050,29050,0
|
|
20231019,130400,409266800,29050,29050,29050,29050,2
|
|
20231019,130300,409208700,29050,29000,29050,29000,6
|
|
20231019,130200,409034650,29000,29000,29000,29000,0
|
|
20231019,130100,409034650,29000,29000,29000,29000,34
|
|
20231019,130000,408048650,29000,29000,29000,29000,25
|
|
20231019,125900,407323650,29000,29000,29000,29000,2
|
|
20231019,125800,407265650,29000,29000,29000,29000,29
|
|
20231019,125700,406424650,29000,29000,29000,29000,29
|
|
20231019,125600,405583650,29000,29000,29000,29000,0
|
|
20231019,125500,405583650,29000,29000,29000,29000,30
|
|
20231019,125400,404713650,29000,29000,29000,29000,29
|
|
20231019,125300,403872650,28950,28950,28950,28950,3
|
|
20231019,125200,403785800,29000,29000,29000,29000,29
|
|
20231019,125100,402944800,29000,29000,29000,29000,1
|
|
20231019,125000,402915800,29000,29000,29000,29000,31
|
|
20231019,124900,402016800,29000,29000,29000,29000,30
|
|
20231019,124800,401146800,29000,29000,29000,29000,115
|
|
20231019,124700,397811800,29000,29000,29000,29000,0
|
|
20231019,124600,397811800,29000,29000,29000,29000,100
|
|
20231019,124500,394911800,29000,29000,29000,29000,0
|
|
20231019,124400,394911800,29000,29000,29000,29000,20
|
|
20231019,124300,394331800,29000,29000,29000,29000,119
|
|
20231019,124200,390880800,28950,28950,28950,28950,0
|
|
20231019,124100,390880800,28950,28950,28950,28950,129
|
|
20231019,124000,387146250,28900,28950,28950,28900,512
|
|
20231019,123900,372347950,28900,28900,28900,28900,51
|
|
20231019,123800,370874050,28950,28950,28950,28950,31
|
|
20231019,123700,369976600,28950,28950,28950,28950,30
|
|
20231019,123600,369108100,28950,28950,28950,28950,0
|
|
20231019,123500,369108100,28950,28950,28950,28950,30
|
|
20231019,123400,368239600,28950,28950,28950,28950,31
|
|
20231019,123300,367342150,28900,28900,28900,28900,1
|
|
20231019,123200,367313250,28950,28950,28950,28950,40
|
|
20231019,123100,366155250,28950,28950,28950,28950,0
|
|
20231019,123000,366155250,28950,29000,29000,28950,75
|
|
20231019,122900,363982500,29000,29000,29000,29000,10
|
|
20231019,122800,363692500,28950,29000,29000,28950,69
|
|
20231019,122700,361694050,29000,28950,29000,28950,37
|
|
20231019,122600,360621450,28950,28950,28950,28950,30
|
|
20231019,122500,359752950,28950,28950,28950,28950,1
|
|
20231019,122400,359724000,28950,28950,28950,28950,30
|
|
20231019,122300,358855500,28950,28950,28950,28950,29
|
|
20231019,122200,358015950,28950,28950,28950,28950,8
|
|
20231019,122100,357784350,28950,28900,28950,28900,56
|
|
20231019,122000,356164500,28900,28900,28900,28900,32
|
|
20231019,121900,355239700,28900,28900,28900,28900,1
|
|
20231019,121800,355210800,28900,28900,28900,28900,29
|
|
20231019,121700,354372700,28850,28850,28850,28850,29
|
|
20231019,121600,353536050,28800,28800,28800,28800,0
|
|
20231019,121500,353536050,28800,28800,28800,28800,29
|
|
20231019,121400,352700850,28800,28800,28800,28800,31
|
|
20231019,121300,351808050,28750,28750,28750,28750,0
|
|
20231019,121200,351808050,28750,28750,28750,28750,10
|
|
20231019,121100,351520550,28750,28750,28750,28750,0
|
|
20231019,121000,351520550,28750,28700,28750,28700,107
|
|
20231019,120900,348445500,28700,28750,28750,28700,31
|
|
20231019,120800,347554300,28750,28750,28750,28750,3
|
|
20231019,120700,347468050,28750,28700,28750,28700,99
|
|
20231019,120600,344625300,28750,28750,28750,28750,31
|
|
20231019,120500,343734050,28750,28750,28750,28750,1
|
|
20231019,120400,343705300,28750,28650,28750,28650,131
|
|
20231019,120300,339948550,28600,28600,28600,28600,854
|
|
20231019,120200,315524150,28600,28600,28600,28600,0
|
|
20231019,120100,315524150,28600,28600,28600,28600,2
|
|
20231019,120000,315466950,28600,28600,28600,28600,30
|
|
20231019,115900,314608950,28550,28550,28550,28550,1
|
|
20231019,115800,314580400,28600,28600,28600,28600,59
|
|
20231019,115700,312893000,28550,28600,28600,28550,31
|
|
20231019,115600,312006450,28550,28550,28550,28550,0
|
|
20231019,115500,312006450,28550,28550,28550,28550,1
|
|
20231019,115400,311977900,28600,28600,28600,28600,30
|
|
20231019,115300,311119900,28600,28550,28600,28550,19
|
|
20231019,115200,310576550,28600,28600,28600,28600,31
|
|
20231019,115100,309689950,28550,28550,28550,28550,1
|
|
20231019,115000,309661400,28550,28550,28550,28550,9
|
|
20231019,114900,309404450,28550,28550,28550,28550,30
|
|
20231019,114800,308547950,28500,28500,28500,28500,1
|
|
20231019,114700,308519450,28550,28500,28550,28500,71
|
|
20231019,114600,306494500,28550,28550,28550,28550,59
|
|
20231019,114500,304810050,28500,28500,28500,28500,0
|
|
20231019,114400,304810050,28500,28500,28500,28500,1
|
|
20231019,114300,304781550,28500,28400,28500,28400,202
|
|
20231019,114200,299026900,28450,28500,28500,28350,276
|
|
20231019,114100,291186400,28500,28500,28500,28500,1
|
|
20231019,114000,291157900,28500,28550,28550,28500,89
|
|
20231019,113900,288619950,28500,28500,28500,28500,1
|
|
20231019,113800,288591450,28500,28500,28500,28500,0
|
|
20231019,113700,288591450,28500,28500,28500,28500,5
|
|
20231019,113600,288448950,28450,28500,28500,28450,202
|
|
20231019,113500,282699550,28450,28500,28500,28450,111
|
|
20231019,113400,279536900,28450,28450,28450,28450,1
|
|
20231019,113300,279508450,28400,28500,28500,28350,712
|
|
20231019,113200,259263300,28550,28550,28550,28500,48
|
|
20231019,113100,257892950,28600,28600,28600,28600,2
|
|
20231019,113000,257835750,28600,28550,28600,28550,30
|
|
20231019,112900,256977800,28550,28550,28550,28550,13
|
|
20231019,112800,256606650,28550,28500,28550,28500,4
|
|
20231019,112700,256492500,28550,28500,28550,28500,39
|
|
20231019,112600,255379550,28550,28550,28550,28550,31
|
|
20231019,112500,254494500,28550,28550,28550,28550,1
|
|
20231019,112400,254465950,28550,28550,28550,28550,30
|
|
20231019,112300,253609450,28500,28550,28550,28500,118
|
|
20231019,112200,250245000,28550,28550,28550,28550,30
|
|
20231019,112100,249388500,28550,28550,28550,28550,123
|
|
20231019,112000,245876850,28550,28550,28550,28550,34
|
|
20231019,111900,244906150,28550,28550,28550,28550,0
|
|
20231019,111800,244906150,28550,28550,28550,28550,2
|
|
20231019,111700,244849050,28550,28500,28550,28500,7
|
|
20231019,111600,244649300,28500,28500,28500,28500,0
|
|
20231019,111500,244649300,28500,28500,28500,28500,0
|
|
20231019,111400,244649300,28500,28500,28500,28500,0
|
|
20231019,111300,244649300,28500,28600,28600,28500,95
|
|
20231019,111200,241937500,28600,28600,28600,28600,0
|
|
20231019,111100,241937500,28600,28600,28600,28600,4
|
|
20231019,111000,241823100,28550,28550,28550,28550,0
|
|
20231019,110900,241823100,28550,28550,28550,28550,0
|
|
20231019,110800,241823100,28550,28600,28600,28550,220
|
|
20231019,110700,235532750,28600,28600,28600,28600,2
|
|
20231019,110600,235475550,28650,28650,28650,28650,0
|
|
20231019,110500,235475550,28650,28650,28650,28650,0
|
|
20231019,110400,235475550,28650,28650,28650,28650,1
|
|
20231019,110300,235446900,28650,28650,28650,28600,39
|
|
20231019,110200,234331150,28650,28700,28700,28600,746
|
|
20231019,110100,212965350,28700,28700,28700,28700,0
|
|
20231019,110000,212965350,28700,28750,28750,28700,13
|
|
20231019,105900,212592200,28700,28700,28700,28700,0
|
|
20231019,105800,212592200,28700,28700,28700,28700,8
|
|
20231019,105700,212362600,28700,28700,28700,28700,1
|
|
20231019,105600,212333900,28700,28700,28700,28700,0
|
|
20231019,105500,212333900,28700,28700,28700,28700,0
|
|
20231019,105400,212333900,28700,28700,28700,28700,0
|
|
20231019,105300,212333900,28700,28700,28700,28700,0
|
|
20231019,105200,212333900,28700,28700,28700,28700,0
|
|
20231019,105100,212333900,28700,28700,28700,28700,0
|
|
20231019,105000,212333900,28700,28700,28700,28700,19
|
|
20231019,104900,211788600,28700,28700,28700,28700,3
|
|
20231019,104800,211702500,28700,28750,28750,28700,94
|
|
20231019,104700,209000550,28800,28800,28800,28800,1
|
|
20231019,104600,208971750,28800,28800,28800,28800,1
|
|
20231019,104500,208942950,28800,28800,28800,28800,2
|
|
20231019,104400,208885350,28800,28800,28800,28800,1
|
|
20231019,104300,208856550,28800,28800,28800,28800,2
|
|
20231019,104200,208798950,28800,28800,28800,28800,0
|
|
20231019,104100,208798950,28800,28800,28800,28800,0
|
|
20231019,104000,208798950,28800,28800,28800,28800,0
|
|
20231019,103900,208798950,28800,28800,28800,28800,2
|
|
20231019,103800,208741350,28800,28800,28800,28800,2
|
|
20231019,103700,208683750,28800,28800,28800,28800,1
|
|
20231019,103600,208654950,28750,28750,28750,28750,0
|
|
20231019,103500,208654950,28750,28750,28750,28750,0
|
|
20231019,103400,208654950,28750,28750,28750,28750,0
|
|
20231019,103300,208654950,28750,28750,28750,28750,0
|
|
20231019,103200,208654950,28750,28750,28750,28750,2
|
|
20231019,103100,208597450,28750,28750,28750,28750,20
|
|
20231019,103000,208022450,28750,28750,28750,28750,2
|
|
20231019,102900,207964950,28750,28750,28750,28750,20
|
|
20231019,102800,207389950,28700,28700,28700,28700,0
|
|
20231019,102700,207389950,28700,28700,28700,28700,0
|
|
20231019,102600,207389950,28700,28700,28700,28700,0
|
|
20231019,102500,207389950,28700,28700,28700,28700,100
|
|
20231019,102400,204519950,28800,28800,28800,28800,0
|
|
20231019,102300,204519950,28800,28800,28800,28800,0
|
|
20231019,102200,204519950,28800,28800,28800,28800,3
|
|
20231019,102100,204433550,28800,28800,28800,28800,0
|
|
20231019,102000,204433550,28800,28800,28800,28800,2
|
|
20231019,101900,204375950,28800,28800,28800,28800,0
|
|
20231019,101800,204375950,28800,28800,28800,28800,1
|
|
20231019,101700,204347150,28800,28800,28800,28800,23
|
|
20231019,101600,203684750,28700,28700,28700,28700,0
|
|
20231019,101500,203684750,28700,28700,28700,28700,0
|
|
20231019,101400,203684750,28700,28700,28700,28700,64
|
|
20231019,101300,201847950,28800,28800,28800,28800,2
|
|
20231019,101200,201790350,28800,28800,28800,28800,18
|
|
20231019,101100,201271950,28700,28800,28800,28700,209
|
|
20231019,101000,195265000,28800,28800,28800,28800,2
|
|
20231019,100900,195207400,28800,28800,28800,28800,21
|
|
20231019,100800,194602600,28800,28800,28800,28800,0
|
|
20231019,100700,194602600,28800,28800,28800,28800,14
|
|
20231019,100600,194199400,28800,28800,28800,28800,0
|
|
20231019,100500,194199400,28800,28800,28800,28800,48
|
|
20231019,100400,192817000,28800,28800,28800,28800,2
|
|
20231019,100300,192759400,28800,28850,28850,28800,54
|
|
20231019,100200,191202250,28900,28900,28900,28900,3
|
|
20231019,100100,191115550,28950,28950,28950,28950,100
|
|
20231019,100000,188220550,28950,28950,28950,28950,3
|
|
20231019,095900,188133700,28900,28900,28900,28900,0
|
|
20231019,095800,188133700,28900,28850,28900,28850,725
|
|
20231019,095700,167188550,28800,28750,28800,28750,181
|
|
20231019,095600,161981050,28700,28700,28700,28700,0
|
|
20231019,095500,161981050,28700,28700,28700,28700,81
|
|
20231019,095400,159656350,28700,28700,28700,28700,20
|
|
20231019,095300,159082350,28700,28700,28700,28700,10
|
|
20231019,095200,158795350,28750,28750,28750,28750,6
|
|
20231019,095100,158622850,28750,28750,28750,28750,1
|
|
20231019,095000,158594100,28700,28750,28750,28700,166
|
|
20231019,094900,153829850,28750,28750,28750,28750,2
|
|
20231019,094800,153772350,28750,28750,28750,28750,2
|
|
20231019,094700,153714850,28750,28750,28750,28750,7
|
|
20231019,094600,153513600,28750,28750,28750,28750,2
|
|
20231019,094500,153456100,28700,28700,28700,28700,30
|
|
20231019,094400,152595100,28700,28700,28700,28700,17
|
|
20231019,094300,152107200,28700,28700,28700,28700,4
|
|
20231019,094200,151992400,28700,28650,28700,28650,28
|
|
20231019,094100,151190000,28650,28650,28650,28650,37
|
|
20231019,094000,150129950,28650,28650,28650,28650,5
|
|
20231019,093900,149986700,28650,28650,28650,28650,5
|
|
20231019,093800,149843450,28600,28600,28600,28600,3
|
|
20231019,093700,149757650,28600,28600,28600,28550,96
|
|
20231019,093600,147012950,28600,28600,28600,28600,4
|
|
20231019,093500,146898550,28600,28650,28650,28600,4
|
|
20231019,093400,146784050,28450,28350,28450,28350,378
|
|
20231019,093300,136038300,28350,28350,28350,28350,12
|
|
20231019,093200,135698100,28350,28350,28350,28350,2
|
|
20231019,093100,135641400,28300,28300,28300,28300,3
|
|
20231019,093000,135556500,28300,28350,28350,28300,5
|
|
20231019,092900,135414800,28400,28200,28400,28200,307
|
|
20231019,092800,126734650,28100,28100,28100,28100,283
|
|
20231019,092700,118782350,28100,28150,28150,28100,269
|
|
20231019,092600,111213000,28150,28150,28150,28150,10
|
|
20231019,092500,110931500,28100,28100,28150,28100,104
|
|
20231019,092400,108009050,28100,28150,28200,28100,220
|
|
20231019,092300,101816100,28150,28250,28250,28150,665
|
|
20231019,092200,83048950,28300,28350,28350,28300,164
|
|
20231019,092100,78407400,28350,28350,28400,28350,31
|
|
20231019,092000,77528450,28350,28350,28350,28350,20
|
|
20231019,091900,76961450,28350,28300,28350,28300,113
|
|
20231019,091800,73763500,28300,28300,28300,28250,76
|
|
20231019,091700,71613750,28300,28350,28350,28300,122
|
|
20231019,091600,68156100,28400,28450,28450,28400,35
|
|
20231019,091500,67162050,28450,28450,28450,28450,1
|
|
20231019,091400,67133600,28450,28650,28650,28450,140
|
|
20231019,091300,63136050,28650,28400,28650,28400,74
|
|
20231019,091200,61032750,28400,28300,28400,28300,139
|
|
20231019,091100,57092700,28300,28300,28300,28300,18
|
|
20231019,091000,56583300,28350,28350,28350,28350,15
|
|
20231019,090900,56158050,28300,28300,28300,28300,401
|
|
20231019,090800,44809750,28250,28450,28450,28250,503
|
|
20231019,090700,30544350,28500,28500,28500,28450,7
|
|
20231019,090600,30344900,28500,28650,28650,28500,246
|
|
20231019,090500,23322450,28650,28650,28650,28650,0
|
|
20231019,090400,23322450,28650,28650,28650,28650,28
|
|
20231019,090300,22520250,28600,28600,28600,28600,0
|
|
20231019,090200,22520250,28600,28650,28650,28600,23
|
|
20231019,090100,21861650,28650,28700,28700,28650,35
|
|
20231019,090000,20857200,28700,28900,28900,28700,723
|