652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194900,240211400,29250,29250,29250,29250,427
|
|
20231023,194800,240211400,29250,29250,29250,29250,0
|
|
20231023,194700,240211400,29250,29250,29250,29250,0
|
|
20231023,194600,240211400,29250,29250,29250,29250,0
|
|
20231023,194500,240211400,29250,29250,29250,29250,0
|
|
20231023,194400,240211400,29250,29250,29250,29250,0
|
|
20231023,194300,240211400,29250,29250,29250,29250,0
|
|
20231023,194200,240211400,29250,29250,29250,29250,0
|
|
20231023,194100,240211400,29250,29250,29250,29250,0
|
|
20231023,194000,240211400,29250,29250,29250,29250,0
|
|
20231023,193900,240211400,29250,29250,29250,29250,0
|
|
20231023,193800,240211400,29250,29250,29250,29250,0
|
|
20231023,193700,240211400,29250,29250,29250,29250,0
|
|
20231023,193600,240211400,29250,29250,29250,29250,0
|
|
20231023,193500,240211400,29250,29250,29250,29250,0
|
|
20231023,193400,240211400,29250,29250,29250,29250,0
|
|
20231023,193300,240211400,29250,29250,29250,29250,0
|
|
20231023,193200,240211400,29250,29250,29250,29250,0
|
|
20231023,193100,240211400,29250,29250,29250,29250,0
|
|
20231023,193000,240211400,29250,29250,29250,29250,0
|
|
20231023,192900,240211400,29250,29250,29250,29250,0
|
|
20231023,192800,240211400,29250,29250,29250,29250,0
|
|
20231023,192700,240211400,29250,29250,29250,29250,0
|
|
20231023,192600,240211400,29250,29250,29250,29250,0
|
|
20231023,192500,240211400,29250,29250,29250,29250,0
|
|
20231023,192400,240211400,29250,29250,29250,29250,0
|
|
20231023,192300,240211400,29250,29250,29250,29250,0
|
|
20231023,192200,240211400,29250,29250,29250,29250,0
|
|
20231023,192100,240211400,29250,29250,29250,29250,0
|
|
20231023,192000,240211400,29250,29250,29250,29250,0
|
|
20231023,191900,240211400,29250,29250,29250,29250,427
|
|
20231023,191800,240211400,29250,29250,29250,29250,0
|
|
20231023,191700,240211400,29250,29250,29250,29250,0
|
|
20231023,191600,240211400,29250,29250,29250,29250,0
|
|
20231023,191500,240211400,29250,29250,29250,29250,0
|
|
20231023,191400,240211400,29250,29250,29250,29250,0
|
|
20231023,191300,240211400,29250,29250,29250,29250,0
|
|
20231023,191200,240211400,29250,29250,29250,29250,0
|
|
20231023,191100,240211400,29250,29250,29250,29250,0
|
|
20231023,191000,240211400,29250,29250,29250,29250,0
|
|
20231023,190900,240211400,29250,29250,29250,29250,0
|
|
20231023,190800,240211400,29250,29250,29250,29250,0
|
|
20231023,190700,240211400,29250,29250,29250,29250,0
|
|
20231023,190600,240211400,29250,29250,29250,29250,0
|
|
20231023,190500,240211400,29250,29250,29250,29250,0
|
|
20231023,190400,240211400,29250,29250,29250,29250,0
|
|
20231023,190300,240211400,29250,29250,29250,29250,0
|
|
20231023,190200,240211400,29250,29250,29250,29250,0
|
|
20231023,190100,240211400,29250,29250,29250,29250,0
|
|
20231023,190000,240211400,29250,29250,29250,29250,0
|
|
20231023,185900,240211400,29250,29250,29250,29250,0
|
|
20231023,185800,240211400,29250,29250,29250,29250,0
|
|
20231023,185700,240211400,29250,29250,29250,29250,0
|
|
20231023,185600,240211400,29250,29250,29250,29250,0
|
|
20231023,185500,240211400,29250,29250,29250,29250,0
|
|
20231023,185400,240211400,29250,29250,29250,29250,0
|
|
20231023,185300,240211400,29250,29250,29250,29250,0
|
|
20231023,185200,240211400,29250,29250,29250,29250,0
|
|
20231023,185100,240211400,29250,29250,29250,29250,0
|
|
20231023,185000,240211400,29250,29250,29250,29250,0
|
|
20231023,184900,240211400,29250,29250,29250,29250,427
|
|
20231023,184800,240211400,29250,29250,29250,29250,0
|
|
20231023,184700,240211400,29250,29250,29250,29250,0
|
|
20231023,184600,240211400,29250,29250,29250,29250,0
|
|
20231023,184500,240211400,29250,29250,29250,29250,0
|
|
20231023,184400,240211400,29250,29250,29250,29250,0
|
|
20231023,184300,240211400,29250,29250,29250,29250,0
|
|
20231023,184200,240211400,29250,29250,29250,29250,0
|
|
20231023,184100,240211400,29250,29250,29250,29250,0
|
|
20231023,184000,240211400,29250,29250,29250,29250,0
|
|
20231023,183900,240211400,29250,29250,29250,29250,0
|
|
20231023,183800,240211400,29250,29250,29250,29250,0
|
|
20231023,183700,240211400,29250,29250,29250,29250,0
|
|
20231023,183600,240211400,29250,29250,29250,29250,0
|
|
20231023,183500,240211400,29250,29250,29250,29250,0
|
|
20231023,183400,240211400,29250,29250,29250,29250,0
|
|
20231023,183300,240211400,29250,29250,29250,29250,0
|
|
20231023,183200,240211400,29250,29250,29250,29250,0
|
|
20231023,183100,240211400,29250,29250,29250,29250,0
|
|
20231023,183000,240211400,29250,29250,29250,29250,0
|
|
20231023,182900,240211400,29250,29250,29250,29250,0
|
|
20231023,182800,240211400,29250,29250,29250,29250,0
|
|
20231023,182700,240211400,29250,29250,29250,29250,0
|
|
20231023,182600,240211400,29250,29250,29250,29250,0
|
|
20231023,182500,240211400,29250,29250,29250,29250,0
|
|
20231023,182400,240211400,29250,29250,29250,29250,0
|
|
20231023,182300,240211400,29250,29250,29250,29250,0
|
|
20231023,182200,240211400,29250,29250,29250,29250,0
|
|
20231023,182100,240211400,29250,29250,29250,29250,0
|
|
20231023,182000,240211400,29250,29250,29250,29250,0
|
|
20231023,181900,240211400,29250,29250,29250,29250,427
|
|
20231023,181800,240211400,29250,29250,29250,29250,0
|
|
20231023,181700,240211400,29250,29250,29250,29250,0
|
|
20231023,181600,240211400,29250,29250,29250,29250,0
|
|
20231023,181500,240211400,29250,29250,29250,29250,0
|
|
20231023,181400,240211400,29250,29250,29250,29250,0
|
|
20231023,181300,240211400,29250,29250,29250,29250,0
|
|
20231023,181200,240211400,29250,29250,29250,29250,0
|
|
20231023,181100,240211400,29250,29250,29250,29250,0
|
|
20231023,181000,240211400,29250,29250,29250,29250,0
|
|
20231023,180900,240211400,29250,29250,29250,29250,0
|
|
20231023,180800,240211400,29250,29250,29250,29250,0
|
|
20231023,180700,240211400,29250,29250,29250,29250,0
|
|
20231023,180600,240211400,29250,29250,29250,29250,0
|
|
20231023,180500,240211400,29250,29250,29250,29250,0
|
|
20231023,180400,240211400,29250,29250,29250,29250,0
|
|
20231023,180300,240211400,29250,29250,29250,29250,0
|
|
20231023,180200,240211400,29250,29250,29250,29250,0
|
|
20231023,180100,240211400,29250,29250,29250,29250,0
|
|
20231023,180000,240211400,29250,29250,29250,29250,0
|
|
20231023,175900,240211400,29250,29250,29250,29250,0
|
|
20231023,175800,240211400,29250,29250,29250,29250,0
|
|
20231023,175700,240211400,29250,29250,29250,29250,0
|
|
20231023,175600,240211400,29250,29250,29250,29250,0
|
|
20231023,175500,240211400,29250,29250,29250,29250,0
|
|
20231023,175400,240211400,29250,29250,29250,29250,0
|
|
20231023,175300,240211400,29250,29250,29250,29250,0
|
|
20231023,175200,240211400,29250,29250,29250,29250,0
|
|
20231023,175100,240211400,29250,29250,29250,29250,0
|
|
20231023,175000,240211400,29250,29250,29250,29250,0
|
|
20231023,174900,240211400,29250,29250,29250,29250,427
|
|
20231023,174800,240211400,29250,29250,29250,29250,0
|
|
20231023,174700,240211400,29250,29250,29250,29250,0
|
|
20231023,174600,240211400,29250,29250,29250,29250,0
|
|
20231023,174500,240211400,29250,29250,29250,29250,0
|
|
20231023,174400,240211400,29250,29250,29250,29250,0
|
|
20231023,174300,240211400,29250,29250,29250,29250,0
|
|
20231023,174200,240211400,29250,29250,29250,29250,0
|
|
20231023,174100,240211400,29250,29250,29250,29250,0
|
|
20231023,174000,240211400,29250,29250,29250,29250,0
|
|
20231023,173900,240211400,29250,29250,29250,29250,0
|
|
20231023,173800,240211400,29250,29250,29250,29250,0
|
|
20231023,173700,240211400,29250,29250,29250,29250,0
|
|
20231023,173600,240211400,29250,29250,29250,29250,0
|
|
20231023,173500,240211400,29250,29250,29250,29250,0
|
|
20231023,173400,240211400,29250,29250,29250,29250,0
|
|
20231023,173300,240211400,29250,29250,29250,29250,0
|
|
20231023,173200,240211400,29250,29250,29250,29250,0
|
|
20231023,173100,240211400,29250,29250,29250,29250,0
|
|
20231023,173000,240211400,29250,29250,29250,29250,0
|
|
20231023,172900,240211400,29250,29250,29250,29250,0
|
|
20231023,172800,240211400,29250,29250,29250,29250,0
|
|
20231023,172700,240211400,29250,29250,29250,29250,0
|
|
20231023,172600,240211400,29250,29250,29250,29250,0
|
|
20231023,172500,240211400,29250,29250,29250,29250,0
|
|
20231023,172400,240211400,29250,29250,29250,29250,0
|
|
20231023,172300,240211400,29250,29250,29250,29250,0
|
|
20231023,172200,240211400,29250,29250,29250,29250,0
|
|
20231023,172100,240211400,29250,29250,29250,29250,0
|
|
20231023,172000,240211400,29250,29250,29250,29250,0
|
|
20231023,171900,240211400,29250,29250,29250,29250,427
|
|
20231023,171800,240211400,29250,29250,29250,29250,0
|
|
20231023,171700,240211400,29250,29250,29250,29250,0
|
|
20231023,171600,240211400,29250,29250,29250,29250,0
|
|
20231023,171500,240211400,29250,29250,29250,29250,0
|
|
20231023,171400,240211400,29250,29250,29250,29250,0
|
|
20231023,171300,240211400,29250,29250,29250,29250,0
|
|
20231023,171200,240211400,29250,29250,29250,29250,0
|
|
20231023,171100,240211400,29250,29250,29250,29250,0
|
|
20231023,171000,240211400,29250,29250,29250,29250,0
|
|
20231023,170900,240211400,29250,29250,29250,29250,0
|
|
20231023,170800,240211400,29250,29250,29250,29250,0
|
|
20231023,170700,240211400,29250,29250,29250,29250,0
|
|
20231023,170600,240211400,29250,29250,29250,29250,0
|
|
20231023,170500,240211400,29250,29250,29250,29250,0
|
|
20231023,170400,240211400,29250,29250,29250,29250,0
|
|
20231023,170300,240211400,29250,29250,29250,29250,0
|
|
20231023,170200,240211400,29250,29250,29250,29250,0
|
|
20231023,170100,240211400,29250,29250,29250,29250,0
|
|
20231023,170000,240211400,29250,29250,29250,29250,0
|
|
20231023,165900,240211400,29250,29250,29250,29250,0
|
|
20231023,165800,240211400,29250,29250,29250,29250,0
|
|
20231023,165700,240211400,29250,29250,29250,29250,0
|
|
20231023,165600,240211400,29250,29250,29250,29250,0
|
|
20231023,165500,240211400,29250,29250,29250,29250,0
|
|
20231023,165400,240211400,29250,29250,29250,29250,0
|
|
20231023,165300,240211400,29250,29250,29250,29250,0
|
|
20231023,165200,240211400,29250,29250,29250,29250,0
|
|
20231023,165100,240211400,29250,29250,29250,29250,0
|
|
20231023,165000,240211400,29250,29250,29250,29250,0
|
|
20231023,164900,240211400,29250,29250,29250,29250,427
|
|
20231023,164800,240211400,29250,29250,29250,29250,0
|
|
20231023,164700,240211400,29250,29250,29250,29250,0
|
|
20231023,164600,240211400,29250,29250,29250,29250,0
|
|
20231023,164500,240211400,29250,29250,29250,29250,0
|
|
20231023,164400,240211400,29250,29250,29250,29250,0
|
|
20231023,164300,240211400,29250,29250,29250,29250,0
|
|
20231023,164200,240211400,29250,29250,29250,29250,0
|
|
20231023,164100,240211400,29250,29250,29250,29250,0
|
|
20231023,164000,240211400,29250,29250,29250,29250,0
|
|
20231023,163900,240211400,29250,29250,29250,29250,0
|
|
20231023,163800,240211400,29250,29250,29250,29250,0
|
|
20231023,163700,240211400,29250,29250,29250,29250,0
|
|
20231023,163600,240211400,29250,29250,29250,29250,0
|
|
20231023,163500,240211400,29250,29250,29250,29250,0
|
|
20231023,163400,240211400,29250,29250,29250,29250,0
|
|
20231023,163300,240211400,29250,29250,29250,29250,0
|
|
20231023,163200,240211400,29250,29250,29250,29250,0
|
|
20231023,163100,240211400,29250,29250,29250,29250,0
|
|
20231023,163000,240211400,29250,29250,29250,29250,0
|
|
20231023,162900,240211400,29250,29250,29250,29250,0
|
|
20231023,162800,240211400,29250,29250,29250,29250,0
|
|
20231023,162700,240211400,29250,29250,29250,29250,0
|
|
20231023,162600,240211400,29250,29250,29250,29250,0
|
|
20231023,162500,240211400,29250,29250,29250,29250,0
|
|
20231023,162400,240211400,29250,29250,29250,29250,0
|
|
20231023,162300,240211400,29250,29250,29250,29250,0
|
|
20231023,162200,240211400,29250,29250,29250,29250,0
|
|
20231023,162100,240211400,29250,29250,29250,29250,0
|
|
20231023,162000,240211400,29250,29250,29250,29250,0
|
|
20231023,161900,240211400,29250,29250,29250,29250,427
|
|
20231023,161800,240211400,29250,29250,29250,29250,0
|
|
20231023,161700,240211400,29250,29250,29250,29250,0
|
|
20231023,161600,240211400,29250,29250,29250,29250,0
|
|
20231023,161500,240211400,29250,29250,29250,29250,0
|
|
20231023,161400,240211400,29250,29250,29250,29250,0
|
|
20231023,161300,240211400,29250,29250,29250,29250,0
|
|
20231023,161200,240211400,29250,29250,29250,29250,0
|
|
20231023,161100,240211400,29250,29250,29250,29250,0
|
|
20231023,161000,240211400,29250,29250,29250,29250,0
|
|
20231023,160900,240211400,29250,29250,29250,29250,0
|
|
20231023,160800,240211400,29250,29250,29250,29250,0
|
|
20231023,160700,240211400,29250,29250,29250,29250,0
|
|
20231023,160600,240211400,29250,29250,29250,29250,0
|
|
20231023,160500,240211400,29250,29250,29250,29250,0
|
|
20231023,160400,240211400,29250,29250,29250,29250,0
|
|
20231023,160300,240211400,29250,29250,29250,29250,0
|
|
20231023,160200,240211400,29250,29250,29250,29250,0
|
|
20231023,160100,240211400,29250,29250,29250,29250,0
|
|
20231023,160000,240211400,29250,29250,29250,29250,0
|
|
20231023,155900,240211400,29250,29250,29250,29250,0
|
|
20231023,155800,240211400,29250,29250,29250,29250,0
|
|
20231023,155700,240211400,29250,29250,29250,29250,0
|
|
20231023,155600,240211400,29250,29250,29250,29250,0
|
|
20231023,155500,240211400,29250,29250,29250,29250,0
|
|
20231023,155400,240211400,29250,29250,29250,29250,0
|
|
20231023,155300,240211400,29250,29250,29250,29250,0
|
|
20231023,155200,240211400,29250,29250,29250,29250,0
|
|
20231023,155100,240211400,29250,29250,29250,29250,0
|
|
20231023,155000,240211400,29250,29250,29250,29250,0
|
|
20231023,154900,240211400,29250,29250,29250,29250,427
|
|
20231023,154800,240211400,29250,29250,29250,29250,0
|
|
20231023,154700,240211400,29250,29250,29250,29250,0
|
|
20231023,154600,240211400,29250,29250,29250,29250,0
|
|
20231023,154500,240211400,29250,29250,29250,29250,0
|
|
20231023,154400,240211400,29250,29250,29250,29250,0
|
|
20231023,154300,240211400,29250,29250,29250,29250,0
|
|
20231023,154200,240211400,29250,29250,29250,29250,0
|
|
20231023,154100,240211400,29250,29250,29250,29250,0
|
|
20231023,154000,240211400,29250,29250,29250,29250,0
|
|
20231023,153900,240211400,29250,29250,29250,29250,0
|
|
20231023,153800,240211400,29250,29250,29250,29250,0
|
|
20231023,153700,240211400,29250,29250,29250,29250,0
|
|
20231023,153600,240211400,29250,29250,29250,29250,0
|
|
20231023,153500,240211400,29250,29250,29250,29250,0
|
|
20231023,153400,240211400,29250,29250,29250,29250,0
|
|
20231023,153300,240211400,29250,29250,29250,29250,0
|
|
20231023,153200,240211400,29250,29250,29250,29250,0
|
|
20231023,153100,240211400,29250,29250,29250,29250,0
|
|
20231023,153000,240211400,29250,29250,29250,29250,427
|
|
20231023,152900,227721650,29250,29250,29250,29250,0
|
|
20231023,152800,227721650,29250,29250,29250,29250,0
|
|
20231023,152700,227721650,29250,29250,29250,29250,0
|
|
20231023,152600,227721650,29250,29250,29250,29250,0
|
|
20231023,152500,227721650,29250,29250,29250,29250,0
|
|
20231023,152400,227721650,29250,29250,29250,29250,0
|
|
20231023,152300,227721650,29250,29250,29250,29250,0
|
|
20231023,152200,227721650,29250,29250,29250,29250,0
|
|
20231023,152100,227721650,29250,29250,29250,29250,0
|
|
20231023,152000,227721650,29250,29250,29250,29250,0
|
|
20231023,151900,227721650,29250,29250,29250,29250,1
|
|
20231023,151800,227692400,29250,29250,29250,29200,32
|
|
20231023,151700,226757000,29200,29200,29200,29200,1
|
|
20231023,151600,226727800,29200,29200,29200,29200,5
|
|
20231023,151500,226581800,29200,29200,29250,29200,41
|
|
20231023,151400,225384500,29200,29200,29200,29200,2
|
|
20231023,151300,225326100,29200,29200,29200,29200,42
|
|
20231023,151200,224099700,29200,29200,29200,29200,20
|
|
20231023,151100,223515700,29200,29150,29200,29150,4
|
|
20231023,151000,223399050,29150,29150,29150,29150,0
|
|
20231023,150900,223399050,29150,29150,29150,29100,103
|
|
20231023,150800,220399450,29150,29150,29150,29150,0
|
|
20231023,150700,220399450,29150,29150,29150,29150,0
|
|
20231023,150600,220399450,29150,29150,29150,29150,2
|
|
20231023,150500,220341150,29200,29200,29200,29200,60
|
|
20231023,150400,218589150,29200,29200,29200,29200,0
|
|
20231023,150300,218589150,29200,29200,29200,29200,0
|
|
20231023,150200,218589150,29200,29200,29200,29200,80
|
|
20231023,150100,216253150,29150,29150,29150,29150,19
|
|
20231023,150000,215699300,29200,29200,29200,29200,0
|
|
20231023,145900,215699300,29200,29200,29200,29200,0
|
|
20231023,145800,215699300,29200,29200,29200,29200,2
|
|
20231023,145700,215640900,29200,29200,29200,29200,0
|
|
20231023,145600,215640900,29200,29200,29200,29200,58
|
|
20231023,145500,213947300,29200,29200,29200,29200,61
|
|
20231023,145400,212166100,29250,29250,29250,29250,1
|
|
20231023,145300,212136850,29250,29250,29250,29250,3
|
|
20231023,145200,212049100,29250,29250,29250,29250,0
|
|
20231023,145100,212049100,29250,29250,29250,29250,0
|
|
20231023,145000,212049100,29250,29250,29250,29250,20
|
|
20231023,144900,211464100,29150,29150,29150,29150,0
|
|
20231023,144800,211464100,29150,29150,29150,29150,0
|
|
20231023,144700,211464100,29150,29150,29150,29150,111
|
|
20231023,144600,208228450,29250,29250,29250,29250,0
|
|
20231023,144500,208228450,29250,29250,29250,29200,43
|
|
20231023,144400,206972700,29250,29250,29250,29250,17
|
|
20231023,144300,206475450,29250,29200,29250,29200,4
|
|
20231023,144200,206358500,29200,29200,29200,29200,0
|
|
20231023,144100,206358500,29200,29200,29200,29200,41
|
|
20231023,144000,205161300,29200,29200,29200,29200,2
|
|
20231023,143900,205102900,29250,29200,29250,29200,60
|
|
20231023,143800,203350800,29200,29200,29200,29200,0
|
|
20231023,143700,203350800,29200,29200,29200,29200,2
|
|
20231023,143600,203292400,29200,29250,29250,29200,60
|
|
20231023,143500,201539300,29200,29200,29200,29200,0
|
|
20231023,143400,201539300,29200,29200,29200,29200,0
|
|
20231023,143300,201539300,29200,29200,29200,29200,0
|
|
20231023,143200,201539300,29200,29200,29200,29200,0
|
|
20231023,143100,201539300,29200,29200,29200,29200,0
|
|
20231023,143000,201539300,29200,29200,29200,29200,58
|
|
20231023,142900,199845700,29200,29200,29200,29200,0
|
|
20231023,142800,199845700,29200,29200,29200,29200,1
|
|
20231023,142700,199816500,29250,29250,29250,29250,140
|
|
20231023,142600,195721500,29250,29150,29250,29150,2
|
|
20231023,142500,195663100,29150,29150,29150,29150,0
|
|
20231023,142400,195663100,29150,29150,29150,29150,1
|
|
20231023,142300,195633950,29150,29150,29150,29150,0
|
|
20231023,142200,195633950,29150,29150,29150,29150,1
|
|
20231023,142100,195604800,29150,29150,29150,29150,0
|
|
20231023,142000,195604800,29150,29150,29150,29150,3
|
|
20231023,141900,195517350,29200,29150,29200,29150,23
|
|
20231023,141800,194846850,29150,29100,29150,29100,60
|
|
20231023,141700,193097900,29150,29150,29150,29150,0
|
|
20231023,141600,193097900,29150,29150,29150,29150,16
|
|
20231023,141500,192631500,29200,29200,29200,29200,10
|
|
20231023,141400,192339500,29150,29150,29150,29150,80
|
|
20231023,141300,190007500,29200,29200,29200,29200,0
|
|
20231023,141200,190007500,29200,29200,29200,29200,68
|
|
20231023,141100,188021900,29150,29150,29150,29150,0
|
|
20231023,141000,188021900,29150,29150,29150,29150,1
|
|
20231023,140900,187992750,29150,29150,29150,29150,0
|
|
20231023,140800,187992750,29150,29150,29150,29150,1
|
|
20231023,140700,187963600,29150,29150,29150,29150,78
|
|
20231023,140600,185689900,29150,29150,29150,29150,1
|
|
20231023,140500,185660750,29150,29150,29150,29150,93
|
|
20231023,140400,182949800,29050,29050,29050,29050,1
|
|
20231023,140300,182920750,29050,29050,29050,29050,0
|
|
20231023,140200,182920750,29050,29050,29050,29050,1
|
|
20231023,140100,182891700,29050,29050,29050,29050,0
|
|
20231023,140000,182891700,29050,29050,29050,29050,1
|
|
20231023,135900,182862650,29050,29050,29050,29050,0
|
|
20231023,135800,182862650,29050,29050,29050,29050,0
|
|
20231023,135700,182862650,29050,29150,29150,29050,34
|
|
20231023,135600,181872950,29150,29150,29150,29150,20
|
|
20231023,135500,181289950,29150,29150,29150,29150,5
|
|
20231023,135400,181144200,29100,29100,29100,29100,0
|
|
20231023,135300,181144200,29100,29100,29100,29100,0
|
|
20231023,135200,181144200,29100,29100,29100,29100,0
|
|
20231023,135100,181144200,29100,29100,29100,29100,90
|
|
20231023,135000,178525200,29150,29150,29150,29150,0
|
|
20231023,134900,178525200,29150,29150,29150,29150,58
|
|
20231023,134800,176834500,29150,29150,29150,29150,0
|
|
20231023,134700,176834500,29150,29150,29150,29150,50
|
|
20231023,134600,175377000,29250,29250,29250,29250,0
|
|
20231023,134500,175377000,29250,29250,29250,29250,0
|
|
20231023,134400,175377000,29250,29250,29250,29250,19
|
|
20231023,134300,174821250,29250,29250,29250,29250,80
|
|
20231023,134200,172481250,29250,29250,29250,29250,20
|
|
20231023,134100,171896250,29250,29250,29250,29250,20
|
|
20231023,134000,171311250,29250,29250,29250,29250,20
|
|
20231023,133900,170726250,29250,29250,29250,29250,0
|
|
20231023,133800,170726250,29250,29250,29250,29250,20
|
|
20231023,133700,170141250,29250,29250,29250,29250,2
|
|
20231023,133600,170082750,29250,29250,29250,29250,13
|
|
20231023,133500,169702500,29200,29200,29200,29200,0
|
|
20231023,133400,169702500,29200,29200,29200,29200,0
|
|
20231023,133300,169702500,29200,29200,29200,29200,0
|
|
20231023,133200,169702500,29200,29200,29200,29200,23
|
|
20231023,133100,169030900,29200,29200,29200,29200,20
|
|
20231023,133000,168446900,29200,29250,29250,29200,97
|
|
20231023,132900,165610500,29250,29250,29250,29250,20
|
|
20231023,132800,165025500,29250,29250,29250,29250,0
|
|
20231023,132700,165025500,29250,29250,29250,29250,0
|
|
20231023,132600,165025500,29250,29250,29250,29250,0
|
|
20231023,132500,165025500,29250,29250,29250,29250,0
|
|
20231023,132400,165025500,29250,29250,29250,29250,140
|
|
20231023,132300,160930500,29200,29200,29200,29200,0
|
|
20231023,132200,160930500,29200,29200,29200,29200,0
|
|
20231023,132100,160930500,29200,29200,29200,29200,89
|
|
20231023,132000,158331700,29200,29200,29200,29200,0
|
|
20231023,131900,158331700,29200,29200,29200,29200,1
|
|
20231023,131800,158302500,29200,29200,29200,29200,1
|
|
20231023,131700,158273300,29200,29200,29200,29200,0
|
|
20231023,131600,158273300,29200,29200,29200,29200,17
|
|
20231023,131500,157776900,29200,29200,29200,29200,0
|
|
20231023,131400,157776900,29200,29200,29200,29200,38
|
|
20231023,131300,156667300,29200,29200,29200,29200,20
|
|
20231023,131200,156083300,29200,29200,29200,29200,20
|
|
20231023,131100,155499300,29200,29200,29200,29200,20
|
|
20231023,131000,154915300,29200,29200,29200,29200,10
|
|
20231023,130900,154623300,29200,29200,29200,29200,0
|
|
20231023,130800,154623300,29200,29200,29200,29200,20
|
|
20231023,130700,154039300,29250,29200,29250,29200,20
|
|
20231023,130600,153454800,29250,29250,29250,29250,10
|
|
20231023,130500,153162300,29250,29250,29250,29250,0
|
|
20231023,130400,153162300,29250,29250,29250,29250,40
|
|
20231023,130300,151992300,29200,29200,29200,29200,0
|
|
20231023,130200,151992300,29200,29200,29200,29200,20
|
|
20231023,130100,151408300,29200,29200,29200,29200,30
|
|
20231023,130000,150532300,29200,29200,29200,29200,0
|
|
20231023,125900,150532300,29200,29200,29200,29200,20
|
|
20231023,125800,149948300,29200,29200,29200,29200,20
|
|
20231023,125700,149364300,29200,29200,29200,29200,0
|
|
20231023,125600,149364300,29200,29200,29200,29200,0
|
|
20231023,125500,149364300,29200,29150,29200,29150,2
|
|
20231023,125400,149305950,29150,29150,29150,29150,0
|
|
20231023,125300,149305950,29150,29150,29150,29150,1
|
|
20231023,125200,149276800,29150,29200,29200,29150,104
|
|
20231023,125100,146240850,29200,29200,29200,29200,0
|
|
20231023,125000,146240850,29200,29200,29200,29200,34
|
|
20231023,124900,145248050,29200,29200,29200,29200,20
|
|
20231023,124800,144664050,29200,29200,29200,29200,20
|
|
20231023,124700,144080050,29200,29200,29200,29200,0
|
|
20231023,124600,144080050,29200,29200,29200,29200,0
|
|
20231023,124500,144080050,29200,29200,29200,29200,0
|
|
20231023,124400,144080050,29200,29200,29200,29200,0
|
|
20231023,124300,144080050,29200,29250,29250,29200,26
|
|
20231023,124200,143320800,29250,29250,29250,29250,79
|
|
20231023,124100,141010050,29250,29250,29250,29250,0
|
|
20231023,124000,141010050,29250,29250,29250,29250,20
|
|
20231023,123900,140425050,29250,29250,29250,29250,20
|
|
20231023,123800,139840050,29250,29250,29250,29250,20
|
|
20231023,123700,139255050,29250,29250,29250,29250,20
|
|
20231023,123600,138670050,29250,29250,29250,29250,0
|
|
20231023,123500,138670050,29250,29250,29250,29250,0
|
|
20231023,123400,138670050,29250,29250,29250,29250,0
|
|
20231023,123300,138670050,29250,29250,29250,29250,20
|
|
20231023,123200,138085050,29250,29250,29250,29250,20
|
|
20231023,123100,137500050,29250,29250,29250,29250,40
|
|
20231023,123000,136330050,29250,29250,29250,29250,20
|
|
20231023,122900,135745050,29250,29250,29250,29250,25
|
|
20231023,122800,135013800,29250,29250,29250,29250,20
|
|
20231023,122700,134428800,29250,29250,29250,29250,0
|
|
20231023,122600,134428800,29250,29250,29250,29250,20
|
|
20231023,122500,133843800,29250,29250,29250,29250,20
|
|
20231023,122400,133258800,29250,29250,29250,29250,2
|
|
20231023,122300,133200300,29250,29250,29250,29250,20
|
|
20231023,122200,132615300,29250,29250,29250,29250,0
|
|
20231023,122100,132615300,29250,29250,29250,29250,20
|
|
20231023,122000,132030300,29250,29250,29250,29250,20
|
|
20231023,121900,131445300,29250,29250,29250,29250,20
|
|
20231023,121800,130860300,29250,29250,29250,29250,20
|
|
20231023,121700,130275300,29250,29250,29250,29250,0
|
|
20231023,121600,130275300,29250,29250,29250,29250,20
|
|
20231023,121500,129690300,29250,29250,29250,29250,20
|
|
20231023,121400,129105300,29250,29250,29250,29250,20
|
|
20231023,121300,128520300,29250,29250,29250,29250,26
|
|
20231023,121200,127759800,29250,29250,29250,29250,15
|
|
20231023,121100,127321050,29250,29250,29250,29250,20
|
|
20231023,121000,126736050,29250,29250,29250,29250,20
|
|
20231023,120900,126151050,29250,29250,29250,29250,20
|
|
20231023,120800,125566050,29250,29250,29250,29250,20
|
|
20231023,120700,124981050,29250,29250,29250,29250,0
|
|
20231023,120600,124981050,29250,29250,29250,29250,20
|
|
20231023,120500,124396050,29250,29250,29250,29250,21
|
|
20231023,120400,123781800,29250,29250,29250,29250,38
|
|
20231023,120300,122670300,29250,29250,29250,29250,4
|
|
20231023,120200,122553300,29200,29200,29200,29200,8
|
|
20231023,120100,122319700,29250,29250,29250,29250,20
|
|
20231023,120000,121734700,29250,29250,29250,29250,20
|
|
20231023,115900,121149700,29250,29250,29250,29250,21
|
|
20231023,115800,120535450,29250,29250,29250,29250,20
|
|
20231023,115700,119950450,29250,29250,29250,29250,0
|
|
20231023,115600,119950450,29250,29250,29250,29250,20
|
|
20231023,115500,119365450,29250,29250,29250,29250,30
|
|
20231023,115400,118487950,29250,29250,29250,29250,60
|
|
20231023,115300,116732950,29250,29250,29250,29250,1
|
|
20231023,115200,116703700,29200,29200,29200,29200,0
|
|
20231023,115100,116703700,29200,29200,29200,29200,0
|
|
20231023,115000,116703700,29200,29200,29200,29200,433
|
|
20231023,114900,104060100,29150,29150,29150,29150,0
|
|
20231023,114800,104060100,29150,29150,29150,29150,0
|
|
20231023,114700,104060100,29150,29150,29150,29150,0
|
|
20231023,114600,104060100,29150,29150,29150,29150,0
|
|
20231023,114500,104060100,29150,29150,29150,29150,0
|
|
20231023,114400,104060100,29150,29150,29150,29150,0
|
|
20231023,114300,104060100,29150,29150,29150,29150,0
|
|
20231023,114200,104060100,29150,29150,29150,29150,0
|
|
20231023,114100,104060100,29150,29150,29150,29150,25
|
|
20231023,114000,103331350,29150,29150,29150,29150,75
|
|
20231023,113900,101145100,29150,29200,29200,29150,70
|
|
20231023,113800,99103600,29200,29200,29200,29200,0
|
|
20231023,113700,99103600,29200,29200,29200,29200,35
|
|
20231023,113600,98081600,29200,29200,29200,29200,20
|
|
20231023,113500,97497600,29200,29200,29200,29200,20
|
|
20231023,113400,96913600,29200,29200,29200,29200,42
|
|
20231023,113300,95687200,29200,29200,29200,29200,5
|
|
20231023,113200,95541200,29150,29150,29150,29150,0
|
|
20231023,113100,95541200,29150,29150,29150,29150,0
|
|
20231023,113000,95541200,29150,29150,29150,29150,0
|
|
20231023,112900,95541200,29150,29150,29150,29150,75
|
|
20231023,112800,93354950,29150,29150,29150,29150,1
|
|
20231023,112700,93325800,29200,29200,29200,29200,20
|
|
20231023,112600,92741800,29200,29200,29200,29200,0
|
|
20231023,112500,92741800,29200,29200,29200,29200,0
|
|
20231023,112400,92741800,29200,29200,29200,29200,0
|
|
20231023,112300,92741800,29200,29200,29200,29200,0
|
|
20231023,112200,92741800,29200,29200,29200,29200,83
|
|
20231023,112100,90318200,29250,29250,29250,29250,1
|
|
20231023,112000,90288950,29250,29250,29250,29250,0
|
|
20231023,111900,90288950,29250,29250,29250,29250,0
|
|
20231023,111800,90288950,29250,29250,29250,29250,0
|
|
20231023,111700,90288950,29250,29250,29250,29250,119
|
|
20231023,111600,86808200,29250,29250,29250,29250,0
|
|
20231023,111500,86808200,29250,29250,29250,29250,21
|
|
20231023,111400,86193950,29200,29200,29200,29200,0
|
|
20231023,111300,86193950,29200,29200,29200,29200,0
|
|
20231023,111200,86193950,29200,29200,29200,29200,0
|
|
20231023,111100,86193950,29200,29200,29200,29200,0
|
|
20231023,111000,86193950,29200,29200,29200,29200,0
|
|
20231023,110900,86193950,29200,29200,29200,29200,20
|
|
20231023,110800,85609950,29250,29250,29250,29250,0
|
|
20231023,110700,85609950,29250,29250,29250,29250,0
|
|
20231023,110600,85609950,29250,29250,29250,29250,0
|
|
20231023,110500,85609950,29250,29250,29250,29250,0
|
|
20231023,110400,85609950,29250,29250,29250,29250,0
|
|
20231023,110300,85609950,29250,29250,29250,29250,91
|
|
20231023,110200,82948200,29250,29250,29250,29250,100
|
|
20231023,110100,80023200,29300,29300,29300,29300,20
|
|
20231023,110000,79437200,29300,29300,29300,29300,20
|
|
20231023,105900,78851200,29300,29300,29300,29300,0
|
|
20231023,105800,78851200,29300,29300,29300,29300,0
|
|
20231023,105700,78851200,29300,29300,29300,29300,0
|
|
20231023,105600,78851200,29300,29300,29300,29300,0
|
|
20231023,105500,78851200,29300,29300,29300,29300,0
|
|
20231023,105400,78851200,29300,29300,29300,29300,23
|
|
20231023,105300,78177300,29300,29350,29350,29300,74
|
|
20231023,105200,76008200,29350,29350,29350,29350,0
|
|
20231023,105100,76008200,29350,29350,29350,29350,6
|
|
20231023,105000,75832100,29350,29350,29350,29350,1
|
|
20231023,104900,75802750,29350,29350,29350,29350,20
|
|
20231023,104800,75215750,29350,29350,29350,29350,106
|
|
20231023,104700,72104650,29300,29300,29300,29300,2
|
|
20231023,104600,72046050,29300,29300,29300,29300,3
|
|
20231023,104500,71958150,29300,29300,29300,29300,0
|
|
20231023,104400,71958150,29300,29300,29300,29300,52
|
|
20231023,104300,70434550,29300,29300,29300,29300,0
|
|
20231023,104200,70434550,29300,29300,29300,29300,0
|
|
20231023,104100,70434550,29300,29300,29300,29300,0
|
|
20231023,104000,70434550,29300,29300,29300,29300,186
|
|
20231023,103900,64984750,29250,29250,29250,29250,0
|
|
20231023,103800,64984750,29250,29200,29250,29200,12
|
|
20231023,103700,64633800,29200,29200,29200,29200,0
|
|
20231023,103600,64633800,29200,29200,29200,29200,4
|
|
20231023,103500,64517000,29200,29200,29200,29200,0
|
|
20231023,103400,64517000,29200,29200,29200,29200,0
|
|
20231023,103300,64517000,29200,29200,29200,29200,30
|
|
20231023,103200,63641000,29250,29250,29250,29250,20
|
|
20231023,103100,63056000,29250,29250,29250,29250,0
|
|
20231023,103000,63056000,29250,29250,29250,29250,20
|
|
20231023,102900,62471000,29250,29250,29250,29250,3
|
|
20231023,102800,62383250,29250,29250,29250,29250,0
|
|
20231023,102700,62383250,29250,29250,29250,29250,0
|
|
20231023,102600,62383250,29250,29250,29250,29250,19
|
|
20231023,102500,61827500,29250,29250,29250,29250,40
|
|
20231023,102400,60657500,29200,29200,29200,29200,0
|
|
20231023,102300,60657500,29200,29200,29200,29200,22
|
|
20231023,102200,60015100,29300,29300,29300,29300,0
|
|
20231023,102100,60015100,29300,29300,29300,29300,1
|
|
20231023,102000,59985800,29300,29300,29300,29300,0
|
|
20231023,101900,59985800,29300,29200,29300,29200,175
|
|
20231023,101800,54860550,29200,29200,29200,29200,25
|
|
20231023,101700,54130550,29100,29100,29100,29100,0
|
|
20231023,101600,54130550,29100,29050,29100,29050,203
|
|
20231023,101500,48223750,29000,29000,29000,29000,15
|
|
20231023,101400,47788750,28950,28850,28950,28850,270
|
|
20231023,101300,39998650,28800,28800,28800,28800,11
|
|
20231023,101200,39681850,28800,28800,28800,28800,0
|
|
20231023,101100,39681850,28800,28800,28800,28800,0
|
|
20231023,101000,39681850,28800,28800,28800,28800,0
|
|
20231023,100900,39681850,28800,28800,28800,28800,0
|
|
20231023,100800,39681850,28800,28800,28800,28800,0
|
|
20231023,100700,39681850,28800,28800,28800,28800,0
|
|
20231023,100600,39681850,28800,28800,28800,28800,0
|
|
20231023,100500,39681850,28800,28800,28800,28800,4
|
|
20231023,100400,39566650,28800,28800,28800,28800,4
|
|
20231023,100300,39451450,28800,28850,28850,28800,14
|
|
20231023,100200,39047750,28850,28850,28850,28850,20
|
|
20231023,100100,38470750,28850,28850,28850,28850,10
|
|
20231023,100000,38182250,28850,28850,28850,28850,17
|
|
20231023,095900,37691800,28800,28850,28850,28800,14
|
|
20231023,095800,37288100,28850,28850,28850,28850,0
|
|
20231023,095700,37288100,28850,28850,28850,28850,0
|
|
20231023,095600,37288100,28850,28850,28850,28850,0
|
|
20231023,095500,37288100,28850,28850,28850,28850,110
|
|
20231023,095400,34114600,28850,28850,28850,28850,0
|
|
20231023,095300,34114600,28850,28850,28850,28850,0
|
|
20231023,095200,34114600,28850,28850,28850,28850,0
|
|
20231023,095100,34114600,28850,28850,28850,28850,0
|
|
20231023,095000,34114600,28850,28850,28850,28850,0
|
|
20231023,094900,34114600,28850,28850,28850,28850,0
|
|
20231023,094800,34114600,28850,28850,28850,28850,0
|
|
20231023,094700,34114600,28850,28850,28850,28850,0
|
|
20231023,094600,34114600,28850,28850,28850,28850,0
|
|
20231023,094500,34114600,28850,28850,28850,28850,0
|
|
20231023,094400,34114600,28850,28850,28850,28850,0
|
|
20231023,094300,34114600,28850,28850,28850,28850,1
|
|
20231023,094200,34085750,28850,28850,28850,28850,0
|
|
20231023,094100,34085750,28850,28850,28850,28850,0
|
|
20231023,094000,34085750,28850,28850,28850,28850,0
|
|
20231023,093900,34085750,28850,28850,28850,28850,0
|
|
20231023,093800,34085750,28850,28850,28850,28850,1
|
|
20231023,093700,34056900,28850,28850,28850,28850,0
|
|
20231023,093600,34056900,28850,28850,28850,28850,4
|
|
20231023,093500,33941500,28850,28850,28850,28850,0
|
|
20231023,093400,33941500,28850,28850,28850,28850,6
|
|
20231023,093300,33768400,28850,28800,28850,28800,33
|
|
20231023,093200,32816600,28800,28800,28800,28800,0
|
|
20231023,093100,32816600,28800,28800,28800,28800,0
|
|
20231023,093000,32816600,28800,28800,28800,28800,0
|
|
20231023,092900,32816600,28800,28800,28800,28800,0
|
|
20231023,092800,32816600,28800,28800,28800,28800,0
|
|
20231023,092700,32816600,28800,28800,28800,28800,25
|
|
20231023,092600,32096600,28750,28750,28750,28750,13
|
|
20231023,092500,31722850,28700,28700,28700,28700,5
|
|
20231023,092400,31579350,28750,28750,28750,28750,0
|
|
20231023,092300,31579350,28750,28750,28750,28750,0
|
|
20231023,092200,31579350,28750,28700,28750,28700,13
|
|
20231023,092100,31205700,28700,28700,28700,28700,0
|
|
20231023,092000,31205700,28700,28700,28700,28700,0
|
|
20231023,091900,31205700,28700,28700,28700,28700,0
|
|
20231023,091800,31205700,28700,28700,28700,28700,1
|
|
20231023,091700,31177000,28750,28850,28850,28750,246
|
|
20231023,091600,24089150,28900,29000,29000,28900,99
|
|
20231023,091500,21222850,29000,29000,29000,29000,0
|
|
20231023,091400,21222850,29000,29000,29000,29000,60
|
|
20231023,091300,19482850,28900,28900,28900,28900,3
|
|
20231023,091200,19396150,28900,28800,28900,28800,103
|
|
20231023,091100,16421350,28750,28700,28750,28700,59
|
|
20231023,091000,14725150,28700,28650,28700,28650,5
|
|
20231023,090900,14581800,28600,28600,28600,28600,2
|
|
20231023,090800,14524600,28550,28550,28550,28550,61
|
|
20231023,090700,12783050,28600,28600,28600,28600,0
|
|
20231023,090600,12783050,28600,28500,28600,28500,79
|
|
20231023,090500,10527050,28600,28600,28600,28600,0
|
|
20231023,090400,10527050,28600,28600,28600,28600,0
|
|
20231023,090300,10527050,28600,28600,28600,28600,0
|
|
20231023,090200,10527050,28600,28650,28650,28450,44
|
|
20231023,090100,9273550,28600,28600,28600,28600,0
|
|
20231023,090000,9273550,28600,28100,28600,28100,330
|