652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194900,569819050,28550,28550,28550,28550,195
|
|
20231020,194800,569819050,28550,28550,28550,28550,0
|
|
20231020,194700,569819050,28550,28550,28550,28550,0
|
|
20231020,194600,569819050,28550,28550,28550,28550,0
|
|
20231020,194500,569819050,28550,28550,28550,28550,0
|
|
20231020,194400,569819050,28550,28550,28550,28550,0
|
|
20231020,194300,569819050,28550,28550,28550,28550,0
|
|
20231020,194200,569819050,28550,28550,28550,28550,0
|
|
20231020,194100,569819050,28550,28550,28550,28550,0
|
|
20231020,194000,569819050,28550,28550,28550,28550,0
|
|
20231020,193900,569819050,28550,28550,28550,28550,0
|
|
20231020,193800,569819050,28550,28550,28550,28550,0
|
|
20231020,193700,569819050,28550,28550,28550,28550,0
|
|
20231020,193600,569819050,28550,28550,28550,28550,0
|
|
20231020,193500,569819050,28550,28550,28550,28550,0
|
|
20231020,193400,569819050,28550,28550,28550,28550,0
|
|
20231020,193300,569819050,28550,28550,28550,28550,0
|
|
20231020,193200,569819050,28550,28550,28550,28550,0
|
|
20231020,193100,569819050,28550,28550,28550,28550,0
|
|
20231020,193000,569819050,28550,28550,28550,28550,0
|
|
20231020,192900,569819050,28550,28550,28550,28550,0
|
|
20231020,192800,569819050,28550,28550,28550,28550,0
|
|
20231020,192700,569819050,28550,28550,28550,28550,0
|
|
20231020,192600,569819050,28550,28550,28550,28550,0
|
|
20231020,192500,569819050,28550,28550,28550,28550,0
|
|
20231020,192400,569819050,28550,28550,28550,28550,0
|
|
20231020,192300,569819050,28550,28550,28550,28550,0
|
|
20231020,192200,569819050,28550,28550,28550,28550,0
|
|
20231020,192100,569819050,28550,28550,28550,28550,0
|
|
20231020,192000,569819050,28550,28550,28550,28550,0
|
|
20231020,191900,569819050,28550,28550,28550,28550,195
|
|
20231020,191800,569819050,28550,28550,28550,28550,0
|
|
20231020,191700,569819050,28550,28550,28550,28550,0
|
|
20231020,191600,569819050,28550,28550,28550,28550,0
|
|
20231020,191500,569819050,28550,28550,28550,28550,0
|
|
20231020,191400,569819050,28550,28550,28550,28550,0
|
|
20231020,191300,569819050,28550,28550,28550,28550,0
|
|
20231020,191200,569819050,28550,28550,28550,28550,0
|
|
20231020,191100,569819050,28550,28550,28550,28550,0
|
|
20231020,191000,569819050,28550,28550,28550,28550,0
|
|
20231020,190900,569819050,28550,28550,28550,28550,0
|
|
20231020,190800,569819050,28550,28550,28550,28550,0
|
|
20231020,190700,569819050,28550,28550,28550,28550,0
|
|
20231020,190600,569819050,28550,28550,28550,28550,0
|
|
20231020,190500,569819050,28550,28550,28550,28550,0
|
|
20231020,190400,569819050,28550,28550,28550,28550,0
|
|
20231020,190300,569819050,28550,28550,28550,28550,0
|
|
20231020,190200,569819050,28550,28550,28550,28550,0
|
|
20231020,190100,569819050,28550,28550,28550,28550,0
|
|
20231020,190000,569819050,28550,28550,28550,28550,0
|
|
20231020,185900,569819050,28550,28550,28550,28550,0
|
|
20231020,185800,569819050,28550,28550,28550,28550,0
|
|
20231020,185700,569819050,28550,28550,28550,28550,0
|
|
20231020,185600,569819050,28550,28550,28550,28550,0
|
|
20231020,185500,569819050,28550,28550,28550,28550,0
|
|
20231020,185400,569819050,28550,28550,28550,28550,0
|
|
20231020,185300,569819050,28550,28550,28550,28550,0
|
|
20231020,185200,569819050,28550,28550,28550,28550,0
|
|
20231020,185100,569819050,28550,28550,28550,28550,0
|
|
20231020,185000,569819050,28550,28550,28550,28550,0
|
|
20231020,184900,569819050,28550,28550,28550,28550,195
|
|
20231020,184800,569819050,28550,28550,28550,28550,0
|
|
20231020,184700,569819050,28550,28550,28550,28550,0
|
|
20231020,184600,569819050,28550,28550,28550,28550,0
|
|
20231020,184500,569819050,28550,28550,28550,28550,0
|
|
20231020,184400,569819050,28550,28550,28550,28550,0
|
|
20231020,184300,569819050,28550,28550,28550,28550,0
|
|
20231020,184200,569819050,28550,28550,28550,28550,0
|
|
20231020,184100,569819050,28550,28550,28550,28550,0
|
|
20231020,184000,569819050,28550,28550,28550,28550,0
|
|
20231020,183900,569819050,28550,28550,28550,28550,0
|
|
20231020,183800,569819050,28550,28550,28550,28550,0
|
|
20231020,183700,569819050,28550,28550,28550,28550,0
|
|
20231020,183600,569819050,28550,28550,28550,28550,0
|
|
20231020,183500,569819050,28550,28550,28550,28550,0
|
|
20231020,183400,569819050,28550,28550,28550,28550,0
|
|
20231020,183300,569819050,28550,28550,28550,28550,0
|
|
20231020,183200,569819050,28550,28550,28550,28550,0
|
|
20231020,183100,569819050,28550,28550,28550,28550,0
|
|
20231020,183000,569819050,28550,28550,28550,28550,0
|
|
20231020,182900,569819050,28550,28550,28550,28550,0
|
|
20231020,182800,569819050,28550,28550,28550,28550,0
|
|
20231020,182700,569819050,28550,28550,28550,28550,0
|
|
20231020,182600,569819050,28550,28550,28550,28550,0
|
|
20231020,182500,569819050,28550,28550,28550,28550,0
|
|
20231020,182400,569819050,28550,28550,28550,28550,0
|
|
20231020,182300,569819050,28550,28550,28550,28550,0
|
|
20231020,182200,569819050,28550,28550,28550,28550,0
|
|
20231020,182100,569819050,28550,28550,28550,28550,0
|
|
20231020,182000,569819050,28550,28550,28550,28550,0
|
|
20231020,181900,569819050,28550,28550,28550,28550,195
|
|
20231020,181800,569819050,28550,28550,28550,28550,0
|
|
20231020,181700,569819050,28550,28550,28550,28550,0
|
|
20231020,181600,569819050,28550,28550,28550,28550,0
|
|
20231020,181500,569819050,28550,28550,28550,28550,0
|
|
20231020,181400,569819050,28550,28550,28550,28550,0
|
|
20231020,181300,569819050,28550,28550,28550,28550,0
|
|
20231020,181200,569819050,28550,28550,28550,28550,0
|
|
20231020,181100,569819050,28550,28550,28550,28550,0
|
|
20231020,181000,569819050,28550,28550,28550,28550,0
|
|
20231020,180900,569819050,28550,28550,28550,28550,0
|
|
20231020,180800,569819050,28550,28550,28550,28550,0
|
|
20231020,180700,569819050,28550,28550,28550,28550,0
|
|
20231020,180600,569819050,28550,28550,28550,28550,0
|
|
20231020,180500,569819050,28550,28550,28550,28550,0
|
|
20231020,180400,569819050,28550,28550,28550,28550,0
|
|
20231020,180300,569819050,28550,28550,28550,28550,0
|
|
20231020,180200,569819050,28550,28550,28550,28550,0
|
|
20231020,180100,569819050,28550,28550,28550,28550,0
|
|
20231020,180000,569819050,28550,28550,28550,28550,0
|
|
20231020,175900,569819050,28550,28550,28550,28550,0
|
|
20231020,175800,569819050,28550,28550,28550,28550,0
|
|
20231020,175700,569819050,28550,28550,28550,28550,0
|
|
20231020,175600,569819050,28550,28550,28550,28550,0
|
|
20231020,175500,569819050,28550,28550,28550,28550,0
|
|
20231020,175400,569819050,28550,28550,28550,28550,0
|
|
20231020,175300,569819050,28550,28550,28550,28550,0
|
|
20231020,175200,569819050,28550,28550,28550,28550,0
|
|
20231020,175100,569819050,28550,28550,28550,28550,0
|
|
20231020,175000,569819050,28550,28550,28550,28550,0
|
|
20231020,174900,569819050,28550,28550,28550,28550,195
|
|
20231020,174800,569819050,28550,28550,28550,28550,0
|
|
20231020,174700,569819050,28550,28550,28550,28550,0
|
|
20231020,174600,569819050,28550,28550,28550,28550,0
|
|
20231020,174500,569819050,28550,28550,28550,28550,0
|
|
20231020,174400,569819050,28550,28550,28550,28550,0
|
|
20231020,174300,569819050,28550,28550,28550,28550,0
|
|
20231020,174200,569819050,28550,28550,28550,28550,0
|
|
20231020,174100,569819050,28550,28550,28550,28550,0
|
|
20231020,174000,569819050,28550,28550,28550,28550,0
|
|
20231020,173900,569819050,28550,28550,28550,28550,0
|
|
20231020,173800,569819050,28550,28550,28550,28550,0
|
|
20231020,173700,569819050,28550,28550,28550,28550,0
|
|
20231020,173600,569819050,28550,28550,28550,28550,0
|
|
20231020,173500,569819050,28550,28550,28550,28550,0
|
|
20231020,173400,569819050,28550,28550,28550,28550,0
|
|
20231020,173300,569819050,28550,28550,28550,28550,0
|
|
20231020,173200,569819050,28550,28550,28550,28550,0
|
|
20231020,173100,569819050,28550,28550,28550,28550,0
|
|
20231020,173000,569819050,28550,28550,28550,28550,0
|
|
20231020,172900,569819050,28550,28550,28550,28550,0
|
|
20231020,172800,569819050,28550,28550,28550,28550,0
|
|
20231020,172700,569819050,28550,28550,28550,28550,0
|
|
20231020,172600,569819050,28550,28550,28550,28550,0
|
|
20231020,172500,569819050,28550,28550,28550,28550,0
|
|
20231020,172400,569819050,28550,28550,28550,28550,0
|
|
20231020,172300,569819050,28550,28550,28550,28550,0
|
|
20231020,172200,569819050,28550,28550,28550,28550,0
|
|
20231020,172100,569819050,28550,28550,28550,28550,0
|
|
20231020,172000,569819050,28550,28550,28550,28550,0
|
|
20231020,171900,569819050,28550,28550,28550,28550,195
|
|
20231020,171800,569819050,28550,28550,28550,28550,0
|
|
20231020,171700,569819050,28550,28550,28550,28550,0
|
|
20231020,171600,569819050,28550,28550,28550,28550,0
|
|
20231020,171500,569819050,28550,28550,28550,28550,0
|
|
20231020,171400,569819050,28550,28550,28550,28550,0
|
|
20231020,171300,569819050,28550,28550,28550,28550,0
|
|
20231020,171200,569819050,28550,28550,28550,28550,0
|
|
20231020,171100,569819050,28550,28550,28550,28550,0
|
|
20231020,171000,569819050,28550,28550,28550,28550,0
|
|
20231020,170900,569819050,28550,28550,28550,28550,0
|
|
20231020,170800,569819050,28550,28550,28550,28550,0
|
|
20231020,170700,569819050,28550,28550,28550,28550,0
|
|
20231020,170600,569819050,28550,28550,28550,28550,0
|
|
20231020,170500,569819050,28550,28550,28550,28550,0
|
|
20231020,170400,569819050,28550,28550,28550,28550,0
|
|
20231020,170300,569819050,28550,28550,28550,28550,0
|
|
20231020,170200,569819050,28550,28550,28550,28550,0
|
|
20231020,170100,569819050,28550,28550,28550,28550,0
|
|
20231020,170000,569819050,28550,28550,28550,28550,0
|
|
20231020,165900,569819050,28550,28550,28550,28550,0
|
|
20231020,165800,569819050,28550,28550,28550,28550,0
|
|
20231020,165700,569819050,28550,28550,28550,28550,0
|
|
20231020,165600,569819050,28550,28550,28550,28550,0
|
|
20231020,165500,569819050,28550,28550,28550,28550,0
|
|
20231020,165400,569819050,28550,28550,28550,28550,0
|
|
20231020,165300,569819050,28550,28550,28550,28550,0
|
|
20231020,165200,569819050,28550,28550,28550,28550,0
|
|
20231020,165100,569819050,28550,28550,28550,28550,0
|
|
20231020,165000,569819050,28550,28550,28550,28550,0
|
|
20231020,164900,569819050,28550,28550,28550,28550,195
|
|
20231020,164800,569819050,28550,28550,28550,28550,0
|
|
20231020,164700,569819050,28550,28550,28550,28550,0
|
|
20231020,164600,569819050,28550,28550,28550,28550,0
|
|
20231020,164500,569819050,28550,28550,28550,28550,0
|
|
20231020,164400,569819050,28550,28550,28550,28550,0
|
|
20231020,164300,569819050,28550,28550,28550,28550,0
|
|
20231020,164200,569819050,28550,28550,28550,28550,0
|
|
20231020,164100,569819050,28550,28550,28550,28550,0
|
|
20231020,164000,569819050,28550,28550,28550,28550,0
|
|
20231020,163900,569819050,28550,28550,28550,28550,0
|
|
20231020,163800,569819050,28550,28550,28550,28550,0
|
|
20231020,163700,569819050,28550,28550,28550,28550,0
|
|
20231020,163600,569819050,28550,28550,28550,28550,0
|
|
20231020,163500,569819050,28550,28550,28550,28550,0
|
|
20231020,163400,569819050,28550,28550,28550,28550,0
|
|
20231020,163300,569819050,28550,28550,28550,28550,0
|
|
20231020,163200,569819050,28550,28550,28550,28550,0
|
|
20231020,163100,569819050,28550,28550,28550,28550,0
|
|
20231020,163000,569819050,28550,28550,28550,28550,0
|
|
20231020,162900,569819050,28550,28550,28550,28550,0
|
|
20231020,162800,569819050,28550,28550,28550,28550,0
|
|
20231020,162700,569819050,28550,28550,28550,28550,0
|
|
20231020,162600,569819050,28550,28550,28550,28550,0
|
|
20231020,162500,569819050,28550,28550,28550,28550,0
|
|
20231020,162400,569819050,28550,28550,28550,28550,0
|
|
20231020,162300,569819050,28550,28550,28550,28550,0
|
|
20231020,162200,569819050,28550,28550,28550,28550,0
|
|
20231020,162100,569819050,28550,28550,28550,28550,0
|
|
20231020,162000,569819050,28550,28550,28550,28550,0
|
|
20231020,161900,569819050,28550,28550,28550,28550,195
|
|
20231020,161800,569819050,28550,28550,28550,28550,0
|
|
20231020,161700,569819050,28550,28550,28550,28550,0
|
|
20231020,161600,569819050,28550,28550,28550,28550,0
|
|
20231020,161500,569819050,28550,28550,28550,28550,0
|
|
20231020,161400,569819050,28550,28550,28550,28550,0
|
|
20231020,161300,569819050,28550,28550,28550,28550,0
|
|
20231020,161200,569819050,28550,28550,28550,28550,0
|
|
20231020,161100,569819050,28550,28550,28550,28550,0
|
|
20231020,161000,569819050,28550,28550,28550,28550,0
|
|
20231020,160900,569819050,28550,28550,28550,28550,0
|
|
20231020,160800,569819050,28550,28550,28550,28550,0
|
|
20231020,160700,569819050,28550,28550,28550,28550,0
|
|
20231020,160600,569819050,28550,28550,28550,28550,0
|
|
20231020,160500,569819050,28550,28550,28550,28550,0
|
|
20231020,160400,569819050,28550,28550,28550,28550,0
|
|
20231020,160300,569819050,28550,28550,28550,28550,0
|
|
20231020,160200,569819050,28550,28550,28550,28550,0
|
|
20231020,160100,569819050,28550,28550,28550,28550,0
|
|
20231020,160000,569819050,28550,28550,28550,28550,0
|
|
20231020,155900,569819050,28550,28550,28550,28550,0
|
|
20231020,155800,569819050,28550,28550,28550,28550,0
|
|
20231020,155700,569819050,28550,28550,28550,28550,0
|
|
20231020,155600,569819050,28550,28550,28550,28550,0
|
|
20231020,155500,569819050,28550,28550,28550,28550,0
|
|
20231020,155400,569819050,28550,28550,28550,28550,0
|
|
20231020,155300,569819050,28550,28550,28550,28550,0
|
|
20231020,155200,569819050,28550,28550,28550,28550,0
|
|
20231020,155100,569819050,28550,28550,28550,28550,0
|
|
20231020,155000,569819050,28550,28550,28550,28550,0
|
|
20231020,154900,569819050,28550,28550,28550,28550,195
|
|
20231020,154800,569819050,28550,28550,28550,28550,0
|
|
20231020,154700,569819050,28550,28550,28550,28550,0
|
|
20231020,154600,569819050,28550,28550,28550,28550,0
|
|
20231020,154500,569819050,28550,28550,28550,28550,0
|
|
20231020,154400,569819050,28550,28550,28550,28550,0
|
|
20231020,154300,569819050,28550,28550,28550,28550,0
|
|
20231020,154200,569819050,28550,28550,28550,28550,0
|
|
20231020,154100,569819050,28550,28550,28550,28550,0
|
|
20231020,154000,569819050,28550,28550,28550,28550,0
|
|
20231020,153900,569819050,28550,28550,28550,28550,0
|
|
20231020,153800,569819050,28550,28550,28550,28550,0
|
|
20231020,153700,569819050,28550,28550,28550,28550,0
|
|
20231020,153600,569819050,28550,28550,28550,28550,0
|
|
20231020,153500,569819050,28550,28550,28550,28550,0
|
|
20231020,153400,569819050,28550,28550,28550,28550,0
|
|
20231020,153300,569819050,28550,28550,28550,28550,0
|
|
20231020,153200,569819050,28550,28550,28550,28550,0
|
|
20231020,153100,569819050,28550,28550,28550,28550,0
|
|
20231020,153000,569819050,28550,28550,28550,28550,195
|
|
20231020,152900,564251800,28800,28800,28800,28800,0
|
|
20231020,152800,564251800,28800,28800,28800,28800,0
|
|
20231020,152700,564251800,28800,28800,28800,28800,0
|
|
20231020,152600,564251800,28800,28800,28800,28800,0
|
|
20231020,152500,564251800,28800,28800,28800,28800,0
|
|
20231020,152400,564251800,28800,28800,28800,28800,0
|
|
20231020,152300,564251800,28800,28800,28800,28800,0
|
|
20231020,152200,564251800,28800,28800,28800,28800,0
|
|
20231020,152100,564251800,28800,28800,28800,28800,0
|
|
20231020,152000,564251800,28800,28800,28800,28800,0
|
|
20231020,151900,564251800,28800,28800,28800,28800,6
|
|
20231020,151800,564079000,28850,28850,28850,28850,0
|
|
20231020,151700,564079000,28850,28850,28850,28850,1701
|
|
20231020,151600,515005150,28850,29000,29000,28850,441
|
|
20231020,151500,502250550,29000,29000,29000,29000,18
|
|
20231020,151400,501728550,29000,29000,29000,29000,20
|
|
20231020,151300,501148550,29000,29000,29000,29000,27
|
|
20231020,151200,500365550,29000,29000,29000,29000,18
|
|
20231020,151100,499843550,29000,29000,29000,29000,34
|
|
20231020,151000,498857550,29000,28950,29000,28950,46
|
|
20231020,150900,497524950,29000,29000,29000,29000,28
|
|
20231020,150800,496712950,29000,29000,29000,29000,18
|
|
20231020,150700,496190950,29000,29000,29000,29000,32
|
|
20231020,150600,495262950,29000,29050,29050,29000,81
|
|
20231020,150500,492913050,29050,29050,29050,29050,18
|
|
20231020,150400,492390150,29050,29000,29050,29000,30
|
|
20231020,150300,491518800,29050,29050,29050,29000,21
|
|
20231020,150200,490908800,29000,29000,29000,29000,0
|
|
20231020,150100,490908800,29000,29000,29000,29000,0
|
|
20231020,150000,490908800,29000,29050,29050,29000,223
|
|
20231020,145900,484437450,29000,29000,29000,29000,29
|
|
20231020,145800,483596450,29000,29050,29050,29000,1215
|
|
20231020,145700,448323250,29100,29100,29100,29100,0
|
|
20231020,145600,448323250,29100,29100,29100,29100,0
|
|
20231020,145500,448323250,29100,29100,29100,29100,0
|
|
20231020,145400,448323250,29100,29100,29100,29100,0
|
|
20231020,145300,448323250,29100,29100,29100,29100,0
|
|
20231020,145200,448323250,29100,29100,29100,29100,0
|
|
20231020,145100,448323250,29100,29100,29100,29100,151
|
|
20231020,145000,443929150,29100,29100,29100,29100,1
|
|
20231020,144900,443900050,29150,29150,29150,29150,0
|
|
20231020,144800,443900050,29150,29150,29150,29150,0
|
|
20231020,144700,443900050,29150,29150,29150,29150,20
|
|
20231020,144600,443317050,29150,29150,29150,29150,0
|
|
20231020,144500,443317050,29150,29150,29150,29150,35
|
|
20231020,144400,442296800,29150,29150,29150,29150,0
|
|
20231020,144300,442296800,29150,29150,29150,29150,0
|
|
20231020,144200,442296800,29150,29150,29150,29150,6
|
|
20231020,144100,442121900,29150,29150,29150,29150,1
|
|
20231020,144000,442092750,29150,29150,29150,29150,0
|
|
20231020,143900,442092750,29150,29150,29150,29150,0
|
|
20231020,143800,442092750,29150,29150,29150,29150,7
|
|
20231020,143700,441888700,29100,29100,29100,29100,1
|
|
20231020,143600,441859600,29150,29150,29150,29150,0
|
|
20231020,143500,441859600,29150,29150,29150,29150,0
|
|
20231020,143400,441859600,29150,29150,29150,29150,12
|
|
20231020,143300,441509800,29150,29150,29150,29150,50
|
|
20231020,143200,440052300,29150,29150,29150,29150,83
|
|
20231020,143100,437632850,29200,29200,29200,29200,0
|
|
20231020,143000,437632850,29200,29200,29200,29200,0
|
|
20231020,142900,437632850,29200,29200,29200,29200,0
|
|
20231020,142800,437632850,29200,29150,29200,29150,184
|
|
20231020,142700,432268800,29050,29050,29050,29050,0
|
|
20231020,142600,432268800,29050,29050,29050,29050,440
|
|
20231020,142500,419486800,29050,29050,29050,29050,37
|
|
20231020,142400,418411950,29050,29050,29050,29050,42
|
|
20231020,142300,417191850,29000,29050,29050,29000,34
|
|
20231020,142200,416204200,29050,29050,29050,29050,0
|
|
20231020,142100,416204200,29050,29050,29050,29050,35
|
|
20231020,142000,415187450,29050,29050,29050,29050,31
|
|
20231020,141900,414286900,29050,29050,29050,29050,0
|
|
20231020,141800,414286900,29050,29050,29050,29050,31
|
|
20231020,141700,413386350,29050,29050,29050,29050,31
|
|
20231020,141600,412485800,29050,29050,29050,29050,32
|
|
20231020,141500,411556200,29050,29050,29050,29050,5
|
|
20231020,141400,411410950,29050,29050,29050,29050,68
|
|
20231020,141300,409435550,29050,29050,29050,29050,63
|
|
20231020,141200,407605400,29050,29050,29050,29050,0
|
|
20231020,141100,407605400,29050,29050,29050,29050,0
|
|
20231020,141000,407605400,29050,29000,29050,29000,70
|
|
20231020,140900,405571950,29050,29050,29050,29050,0
|
|
20231020,140800,405571950,29050,29050,29050,29050,0
|
|
20231020,140700,405571950,29050,29050,29050,29050,316
|
|
20231020,140600,396392150,29000,29000,29000,29000,0
|
|
20231020,140500,396392150,29000,29000,29000,29000,0
|
|
20231020,140400,396392150,29000,29000,29000,29000,0
|
|
20231020,140300,396392150,29000,29000,29000,29000,0
|
|
20231020,140200,396392150,29000,29000,29000,29000,0
|
|
20231020,140100,396392150,29000,29050,29050,29000,89
|
|
20231020,140000,393811100,29050,29050,29050,29050,0
|
|
20231020,135900,393811100,29050,29050,29050,29050,0
|
|
20231020,135800,393811100,29050,29050,29050,29050,0
|
|
20231020,135700,393811100,29050,29000,29050,29000,7
|
|
20231020,135600,393607800,29000,29100,29100,29000,338
|
|
20231020,135500,383791000,29100,29100,29100,29100,0
|
|
20231020,135400,383791000,29100,29100,29100,29100,0
|
|
20231020,135300,383791000,29100,29100,29100,29100,0
|
|
20231020,135200,383791000,29100,29100,29100,29100,0
|
|
20231020,135100,383791000,29100,29100,29100,29100,1
|
|
20231020,135000,383761900,29100,29100,29100,29100,1
|
|
20231020,134900,383732800,29100,29100,29100,29100,1
|
|
20231020,134800,383703700,29100,29100,29100,29100,0
|
|
20231020,134700,383703700,29100,29100,29100,29100,3
|
|
20231020,134600,383616400,29100,29100,29100,29100,1
|
|
20231020,134500,383587300,29100,29100,29100,29100,49
|
|
20231020,134400,382161400,29150,29150,29150,29150,45
|
|
20231020,134300,380849650,29150,29150,29150,29150,1
|
|
20231020,134200,380820500,29200,29200,29200,29200,0
|
|
20231020,134100,380820500,29200,29200,29200,29200,10
|
|
20231020,134000,380528500,29050,29050,29050,29050,3106
|
|
20231020,133900,290299200,29050,29000,29050,29000,179
|
|
20231020,133800,285104050,29000,29000,29000,29000,17
|
|
20231020,133700,284611050,29000,29000,29000,29000,29
|
|
20231020,133600,283770050,29000,29000,29000,29000,28
|
|
20231020,133500,282958050,29000,29000,29000,29000,27
|
|
20231020,133400,282175050,29000,29000,29000,29000,45
|
|
20231020,133300,280870050,29000,29000,29000,29000,35
|
|
20231020,133200,279855050,29000,29000,29000,29000,30
|
|
20231020,133100,278985050,29000,29000,29000,29000,40
|
|
20231020,133000,277825050,28950,28850,28950,28850,58
|
|
20231020,132900,276148600,28900,28950,28950,28900,66
|
|
20231020,132800,274239750,28950,28950,28950,28950,21
|
|
20231020,132700,273631800,28950,29000,29000,28900,133
|
|
20231020,132600,269779350,29000,29000,29000,29000,0
|
|
20231020,132500,269779350,29000,29000,29000,29000,0
|
|
20231020,132400,269779350,29000,29000,29000,29000,19
|
|
20231020,132300,269228350,29000,28950,29000,28950,62
|
|
20231020,132200,267431750,28850,28900,28900,28850,59
|
|
20231020,132100,265728900,28950,29000,29000,28950,5
|
|
20231020,132000,265584000,28950,28950,28950,28950,0
|
|
20231020,131900,265584000,28950,28950,28950,28900,68
|
|
20231020,131800,263617950,29000,29150,29150,29000,398
|
|
20231020,131700,252043650,29100,29100,29100,29100,1
|
|
20231020,131600,252014550,29100,29100,29100,29100,70
|
|
20231020,131500,249977550,29100,29100,29100,29100,5
|
|
20231020,131400,249832050,29100,29100,29100,29100,40
|
|
20231020,131300,248668050,29100,29100,29100,29100,2
|
|
20231020,131200,248609850,29050,29100,29100,29050,11
|
|
20231020,131100,248289800,29100,29100,29100,29100,2
|
|
20231020,131000,248231600,29000,29050,29050,29000,47
|
|
20231020,130900,246868550,29100,29100,29100,29100,1
|
|
20231020,130800,246839450,29100,29100,29100,29100,0
|
|
20231020,130700,246839450,29100,29100,29100,29050,15
|
|
20231020,130600,246403000,29000,29000,29000,29000,0
|
|
20231020,130500,246403000,29000,29000,29000,29000,0
|
|
20231020,130400,246403000,29000,29000,29000,29000,0
|
|
20231020,130300,246403000,29000,29000,29000,29000,0
|
|
20231020,130200,246403000,29000,29000,29000,29000,45
|
|
20231020,130100,245098000,29000,29000,29000,29000,10
|
|
20231020,130000,244808000,29000,29000,29000,29000,3
|
|
20231020,125900,244721000,29000,29000,29000,29000,0
|
|
20231020,125800,244721000,29000,29000,29000,29000,24
|
|
20231020,125700,244025000,29000,29000,29000,29000,3
|
|
20231020,125600,243938000,29000,29000,29000,29000,1
|
|
20231020,125500,243909000,29000,29000,29000,29000,17
|
|
20231020,125400,243416000,29000,29000,29000,29000,0
|
|
20231020,125300,243416000,29000,29000,29000,29000,48
|
|
20231020,125200,242024000,29000,29000,29000,29000,5
|
|
20231020,125100,241879000,29000,29000,29000,29000,0
|
|
20231020,125000,241879000,29000,29000,29000,29000,1
|
|
20231020,124900,241850000,29000,29000,29000,29000,0
|
|
20231020,124800,241850000,29000,29000,29000,29000,1
|
|
20231020,124700,241821000,29000,29000,29000,29000,5
|
|
20231020,124600,241676000,29000,29000,29000,29000,0
|
|
20231020,124500,241676000,29000,29000,29000,28950,7
|
|
20231020,124400,241473050,29000,28950,29000,28950,13
|
|
20231020,124300,241096300,28950,28950,28950,28950,5
|
|
20231020,124200,240951550,28950,28950,28950,28950,4
|
|
20231020,124100,240835750,28900,28900,28900,28900,3
|
|
20231020,124000,240749050,28850,28850,28850,28850,0
|
|
20231020,123900,240749050,28850,28850,28850,28850,14
|
|
20231020,123800,240345150,28900,28900,28900,28900,26
|
|
20231020,123700,239593750,28950,29000,29000,28950,24
|
|
20231020,123600,238898300,28950,28950,28950,28950,23
|
|
20231020,123500,238232450,29050,29050,29050,29050,0
|
|
20231020,123400,238232450,29050,29050,29050,29050,10
|
|
20231020,123300,237941950,28900,28850,28900,28850,170
|
|
20231020,123200,233036800,28850,28850,28850,28850,7
|
|
20231020,123100,232834850,28850,28850,28850,28850,15
|
|
20231020,123000,232402100,28850,28850,28850,28850,6
|
|
20231020,122900,232229000,28850,28850,28850,28850,0
|
|
20231020,122800,232229000,28850,28850,28850,28850,0
|
|
20231020,122700,232229000,28850,28850,28850,28850,19
|
|
20231020,122600,231680850,28850,28800,28850,28800,12
|
|
20231020,122500,231335150,28800,28850,28850,28800,21
|
|
20231020,122400,230729800,28850,28850,28850,28850,2
|
|
20231020,122300,230672100,28700,28700,28700,28700,22
|
|
20231020,122200,230040700,28700,28650,28700,28650,36
|
|
20231020,122100,229008000,28650,28600,28650,28600,48
|
|
20231020,122000,227635100,28600,28600,28600,28600,7
|
|
20231020,121900,227434900,28600,28600,28600,28600,20
|
|
20231020,121800,226862900,28600,28600,28600,28600,0
|
|
20231020,121700,226862900,28600,28600,28600,28600,21
|
|
20231020,121600,226262300,28500,28500,28500,28500,0
|
|
20231020,121500,226262300,28500,28500,28500,28500,0
|
|
20231020,121400,226262300,28500,28500,28500,28500,0
|
|
20231020,121300,226262300,28500,28500,28500,28500,0
|
|
20231020,121200,226262300,28500,28500,28500,28500,300
|
|
20231020,121100,217712300,28500,28500,28500,28500,0
|
|
20231020,121000,217712300,28500,28500,28500,28500,0
|
|
20231020,120900,217712300,28500,28600,28600,28500,21
|
|
20231020,120800,217112700,28550,28550,28550,28550,0
|
|
20231020,120700,217112700,28550,28550,28550,28550,1
|
|
20231020,120600,217084150,28550,28550,28550,28550,0
|
|
20231020,120500,217084150,28550,28550,28550,28550,0
|
|
20231020,120400,217084150,28550,28550,28550,28550,0
|
|
20231020,120300,217084150,28550,28550,28550,28550,0
|
|
20231020,120200,217084150,28550,28550,28550,28550,0
|
|
20231020,120100,217084150,28550,28550,28550,28550,5
|
|
20231020,120000,216941400,28450,28450,28500,28450,8
|
|
20231020,115900,216713750,28450,28450,28450,28450,0
|
|
20231020,115800,216713750,28450,28400,28450,28400,2
|
|
20231020,115700,216656900,28400,28400,28400,28400,0
|
|
20231020,115600,216656900,28400,28400,28400,28400,3
|
|
20231020,115500,216571700,28450,28450,28450,28450,121
|
|
20231020,115400,213129250,28400,28400,28400,28400,1
|
|
20231020,115300,213100850,28450,28450,28450,28450,5
|
|
20231020,115200,212958600,28400,28400,28400,28400,4
|
|
20231020,115100,212845000,28400,28400,28400,28400,0
|
|
20231020,115000,212845000,28400,28350,28400,28350,34
|
|
20231020,114900,211879450,28350,28350,28350,28350,3
|
|
20231020,114800,211794400,28350,28350,28350,28350,1
|
|
20231020,114700,211766050,28400,28400,28400,28400,10
|
|
20231020,114600,211482050,28350,28350,28350,28350,1
|
|
20231020,114500,211453700,28350,28350,28350,28350,3
|
|
20231020,114400,211368650,28450,28450,28450,28450,0
|
|
20231020,114300,211368650,28450,28450,28450,28450,0
|
|
20231020,114200,211368650,28450,28350,28450,28350,6
|
|
20231020,114100,211198200,28400,28400,28400,28400,0
|
|
20231020,114000,211198200,28400,28350,28400,28350,26
|
|
20231020,113900,210459850,28400,28400,28400,28400,15
|
|
20231020,113800,210033850,28400,28350,28400,28300,366
|
|
20231020,113700,199675450,28400,28300,28400,28300,125
|
|
20231020,113600,196136950,28300,28300,28300,28300,1
|
|
20231020,113500,196108650,28350,28350,28350,28350,3
|
|
20231020,113400,196023600,28350,28350,28350,28350,1
|
|
20231020,113300,195995250,28350,28350,28350,28350,0
|
|
20231020,113200,195995250,28350,28350,28350,28350,1
|
|
20231020,113100,195966900,28350,28350,28350,28350,3
|
|
20231020,113000,195881850,28350,28350,28350,28350,1882
|
|
20231020,112900,142527150,28400,28400,28400,28400,0
|
|
20231020,112800,142527150,28400,28350,28400,28350,6
|
|
20231020,112700,142356950,28350,28350,28350,28350,0
|
|
20231020,112600,142356950,28350,28350,28350,28350,1
|
|
20231020,112500,142328600,28400,28400,28400,28400,4
|
|
20231020,112400,142215000,28350,28350,28400,28350,6
|
|
20231020,112300,142044800,28350,28350,28350,28350,0
|
|
20231020,112200,142044800,28350,28350,28350,28350,1
|
|
20231020,112100,142016450,28350,28350,28350,28350,3
|
|
20231020,112000,141931400,28350,28350,28350,28350,1
|
|
20231020,111900,141903050,28400,28400,28400,28400,0
|
|
20231020,111800,141903050,28400,28450,28450,28400,260
|
|
20231020,111700,134514250,28450,28450,28450,28450,0
|
|
20231020,111600,134514250,28450,28450,28450,28450,0
|
|
20231020,111500,134514250,28450,28450,28450,28450,167
|
|
20231020,111400,129763100,28450,28450,28450,28450,3
|
|
20231020,111300,129677750,28550,28450,28550,28450,60
|
|
20231020,111200,127965050,28500,28500,28500,28500,0
|
|
20231020,111100,127965050,28500,28500,28500,28500,0
|
|
20231020,111000,127965050,28500,28500,28500,28500,0
|
|
20231020,110900,127965050,28500,28500,28500,28500,0
|
|
20231020,110800,127965050,28500,28500,28500,28500,0
|
|
20231020,110700,127965050,28500,28450,28500,28450,6
|
|
20231020,110600,127794200,28500,28500,28500,28500,1
|
|
20231020,110500,127765700,28500,28500,28500,28500,0
|
|
20231020,110400,127765700,28500,28400,28500,28400,183
|
|
20231020,110300,122559900,28400,28400,28400,28400,5
|
|
20231020,110200,122417900,28450,28450,28450,28450,6
|
|
20231020,110100,122247200,28450,28450,28450,28450,1
|
|
20231020,110000,122218750,28450,28450,28450,28450,0
|
|
20231020,105900,122218750,28450,28450,28450,28450,53
|
|
20231020,105800,120710900,28500,28500,28500,28500,16
|
|
20231020,105700,120254900,28500,28500,28500,28500,0
|
|
20231020,105600,120254900,28500,28550,28550,28500,13
|
|
20231020,105500,119883900,28550,28550,28550,28550,114
|
|
20231020,105400,116629200,28500,28450,28500,28450,315
|
|
20231020,105300,107653700,28400,28400,28400,28400,0
|
|
20231020,105200,107653700,28400,28400,28400,28400,3
|
|
20231020,105100,107568500,28400,28400,28400,28400,0
|
|
20231020,105000,107568500,28400,28350,28400,28350,42
|
|
20231020,104900,106377750,28350,28400,28400,28350,23
|
|
20231020,104800,105724700,28400,28400,28400,28400,21
|
|
20231020,104700,105128300,28400,28400,28400,28400,0
|
|
20231020,104600,105128300,28400,28400,28400,28400,497
|
|
20231020,104500,91013500,28450,28450,28450,28450,0
|
|
20231020,104400,91013500,28450,28450,28450,28450,0
|
|
20231020,104300,91013500,28450,28450,28450,28400,154
|
|
20231020,104200,86632900,28450,28500,28500,28450,57
|
|
20231020,104100,85008700,28500,28500,28500,28500,0
|
|
20231020,104000,85008700,28500,28550,28550,28500,34
|
|
20231020,103900,84039600,28500,28500,28500,28500,1
|
|
20231020,103800,84011100,28500,28450,28500,28450,55
|
|
20231020,103700,82443750,28500,28500,28500,28500,0
|
|
20231020,103600,82443750,28500,28550,28550,28500,197
|
|
20231020,103500,76825950,28550,28550,28550,28550,3
|
|
20231020,103400,76740300,28550,28550,28550,28550,0
|
|
20231020,103300,76740300,28550,28550,28550,28550,0
|
|
20231020,103200,76740300,28550,28550,28550,28550,0
|
|
20231020,103100,76740300,28550,28550,28550,28550,3
|
|
20231020,103000,76654650,28550,28550,28550,28550,0
|
|
20231020,102900,76654650,28550,28550,28550,28550,0
|
|
20231020,102800,76654650,28550,28500,28550,28500,428
|
|
20231020,102700,64455650,28450,28450,28450,28450,0
|
|
20231020,102600,64455650,28450,28450,28450,28450,19
|
|
20231020,102500,63915100,28450,28500,28500,28450,21
|
|
20231020,102400,63317600,28500,28500,28500,28450,13
|
|
20231020,102300,62947250,28450,28450,28450,28450,1
|
|
20231020,102200,62918800,28450,28450,28450,28450,0
|
|
20231020,102100,62918800,28450,28450,28450,28450,3
|
|
20231020,102000,62833450,28450,28450,28450,28450,1
|
|
20231020,101900,62805000,28450,28450,28450,28450,16
|
|
20231020,101800,62349800,28450,28450,28450,28450,0
|
|
20231020,101700,62349800,28450,28500,28500,28450,85
|
|
20231020,101600,59928300,28500,28500,28500,28500,3
|
|
20231020,101500,59842800,28550,28550,28550,28550,0
|
|
20231020,101400,59842800,28550,28550,28550,28550,0
|
|
20231020,101300,59842800,28550,28550,28550,28550,0
|
|
20231020,101200,59842800,28550,28550,28550,28550,1
|
|
20231020,101100,59814250,28550,28550,28550,28550,0
|
|
20231020,101000,59814250,28550,28600,28600,28550,8
|
|
20231020,100900,59585550,28550,28550,28550,28550,0
|
|
20231020,100800,59585550,28550,28550,28550,28550,0
|
|
20231020,100700,59585550,28550,28550,28550,28550,0
|
|
20231020,100600,59585550,28550,28550,28550,28550,3
|
|
20231020,100500,59499900,28600,28600,28600,28600,0
|
|
20231020,100400,59499900,28600,28600,28600,28600,0
|
|
20231020,100300,59499900,28600,28500,28600,28500,26
|
|
20231020,100200,58757150,28500,28500,28500,28500,0
|
|
20231020,100100,58757150,28500,28500,28500,28500,0
|
|
20231020,100000,58757150,28500,28500,28500,28500,0
|
|
20231020,095900,58757150,28500,28500,28500,28500,3
|
|
20231020,095800,58671650,28550,28550,28550,28550,0
|
|
20231020,095700,58671650,28550,28550,28550,28550,2
|
|
20231020,095600,58614550,28500,28500,28500,28500,3
|
|
20231020,095500,58529050,28550,28550,28550,28550,4
|
|
20231020,095400,58414850,28550,28550,28550,28550,4
|
|
20231020,095300,58300650,28550,28550,28550,28550,1
|
|
20231020,095200,58272100,28500,28500,28500,28450,56
|
|
20231020,095100,56676500,28450,28600,28600,28450,605
|
|
20231020,095000,39425300,28600,28600,28600,28600,0
|
|
20231020,094900,39425300,28600,28600,28600,28600,13
|
|
20231020,094800,39053500,28600,28600,28600,28600,0
|
|
20231020,094700,39053500,28600,28600,28600,28600,0
|
|
20231020,094600,39053500,28600,28600,28600,28600,0
|
|
20231020,094500,39053500,28600,28600,28600,28600,24
|
|
20231020,094400,38367100,28600,28600,28600,28600,16
|
|
20231020,094300,37909500,28600,28600,28600,28600,20
|
|
20231020,094200,37337500,28550,28550,28550,28550,5
|
|
20231020,094100,37194750,28600,28650,28650,28600,378
|
|
20231020,094000,26378050,28750,28600,28800,28600,132
|
|
20231020,093900,22598550,28500,28500,28500,28500,0
|
|
20231020,093800,22598550,28500,28500,28500,28500,3
|
|
20231020,093700,22513050,28500,28500,28500,28500,0
|
|
20231020,093600,22513050,28500,28500,28500,28500,0
|
|
20231020,093500,22513050,28500,28500,28500,28500,3
|
|
20231020,093400,22427550,28550,28550,28550,28550,0
|
|
20231020,093300,22427550,28550,28550,28550,28550,5
|
|
20231020,093200,22284800,28550,28600,28600,28550,123
|
|
20231020,093100,18769250,28600,28550,28600,28550,18
|
|
20231020,093000,18255100,28700,28650,28700,28650,20
|
|
20231020,092900,17681600,28550,28550,28550,28550,0
|
|
20231020,092800,17681600,28550,28550,28550,28550,3
|
|
20231020,092700,17595950,28550,28550,28550,28550,0
|
|
20231020,092600,17595950,28550,28550,28550,28550,0
|
|
20231020,092500,17595950,28550,28600,28600,28550,31
|
|
20231020,092400,16710850,28550,28600,28600,28550,4
|
|
20231020,092300,16596600,28600,28600,28600,28600,2
|
|
20231020,092200,16539400,28550,28550,28550,28550,0
|
|
20231020,092100,16539400,28550,28550,28550,28550,0
|
|
20231020,092000,16539400,28550,28600,28600,28550,8
|
|
20231020,091900,16310750,28650,28650,28650,28650,0
|
|
20231020,091800,16310750,28650,28650,28650,28650,1
|
|
20231020,091700,16282100,28550,28700,28700,28550,80
|
|
20231020,091600,13988750,28750,28750,28750,28750,77
|
|
20231020,091500,11775000,28800,28800,28800,28800,1
|
|
20231020,091400,11746200,28750,28750,28750,28750,0
|
|
20231020,091300,11746200,28750,28750,28750,28750,0
|
|
20231020,091200,11746200,28750,28750,28750,28750,2
|
|
20231020,091100,11688700,28750,28750,28750,28750,15
|
|
20231020,091000,11257450,28700,28700,28700,28700,1
|
|
20231020,090900,11228750,28700,28850,28850,28700,200
|
|
20231020,090800,5472000,28850,28950,28950,28850,25
|
|
20231020,090700,4750250,28950,28950,28950,28950,5
|
|
20231020,090600,4605500,28950,29000,29000,28950,86
|
|
20231020,090500,2115700,29000,29000,29000,29000,3
|
|
20231020,090400,2028700,29000,29000,29000,29000,1
|
|
20231020,090300,1999700,29100,29100,29100,29100,1
|
|
20231020,090200,1970600,29000,29000,29000,29000,36
|
|
20231020,090100,926600,29000,29000,29000,29000,0
|
|
20231020,090000,926600,29000,28900,29000,28900,32
|