654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195100,119275300,29400,29400,29400,29400,60
|
|
20231026,195000,119275300,29400,29400,29400,29400,0
|
|
20231026,194900,119275300,29400,29400,29400,29400,0
|
|
20231026,194800,119275300,29400,29400,29400,29400,0
|
|
20231026,194700,119275300,29400,29400,29400,29400,0
|
|
20231026,194600,119275300,29400,29400,29400,29400,0
|
|
20231026,194500,119275300,29400,29400,29400,29400,0
|
|
20231026,194400,119275300,29400,29400,29400,29400,0
|
|
20231026,194300,119275300,29400,29400,29400,29400,0
|
|
20231026,194200,119275300,29400,29400,29400,29400,0
|
|
20231026,194100,119275300,29400,29400,29400,29400,0
|
|
20231026,194000,119275300,29400,29400,29400,29400,0
|
|
20231026,193900,119275300,29400,29400,29400,29400,0
|
|
20231026,193800,119275300,29400,29400,29400,29400,0
|
|
20231026,193700,119275300,29400,29400,29400,29400,0
|
|
20231026,193600,119275300,29400,29400,29400,29400,0
|
|
20231026,193500,119275300,29400,29400,29400,29400,0
|
|
20231026,193400,119275300,29400,29400,29400,29400,0
|
|
20231026,193300,119275300,29400,29400,29400,29400,0
|
|
20231026,193200,119275300,29400,29400,29400,29400,0
|
|
20231026,193100,119275300,29400,29400,29400,29400,0
|
|
20231026,193000,119275300,29400,29400,29400,29400,0
|
|
20231026,192900,119275300,29400,29400,29400,29400,0
|
|
20231026,192800,119275300,29400,29400,29400,29400,0
|
|
20231026,192700,119275300,29400,29400,29400,29400,0
|
|
20231026,192600,119275300,29400,29400,29400,29400,0
|
|
20231026,192500,119275300,29400,29400,29400,29400,0
|
|
20231026,192400,119275300,29400,29400,29400,29400,0
|
|
20231026,192300,119275300,29400,29400,29400,29400,0
|
|
20231026,192200,119275300,29400,29400,29400,29400,0
|
|
20231026,192100,119275300,29400,29400,29400,29400,60
|
|
20231026,192000,119275300,29400,29400,29400,29400,0
|
|
20231026,191900,119275300,29400,29400,29400,29400,0
|
|
20231026,191800,119275300,29400,29400,29400,29400,0
|
|
20231026,191700,119275300,29400,29400,29400,29400,0
|
|
20231026,191600,119275300,29400,29400,29400,29400,0
|
|
20231026,191500,119275300,29400,29400,29400,29400,0
|
|
20231026,191400,119275300,29400,29400,29400,29400,0
|
|
20231026,191300,119275300,29400,29400,29400,29400,0
|
|
20231026,191200,119275300,29400,29400,29400,29400,0
|
|
20231026,191100,119275300,29400,29400,29400,29400,0
|
|
20231026,191000,119275300,29400,29400,29400,29400,0
|
|
20231026,190900,119275300,29400,29400,29400,29400,0
|
|
20231026,190800,119275300,29400,29400,29400,29400,0
|
|
20231026,190700,119275300,29400,29400,29400,29400,0
|
|
20231026,190600,119275300,29400,29400,29400,29400,0
|
|
20231026,190500,119275300,29400,29400,29400,29400,0
|
|
20231026,190400,119275300,29400,29400,29400,29400,0
|
|
20231026,190300,119275300,29400,29400,29400,29400,0
|
|
20231026,190200,119275300,29400,29400,29400,29400,0
|
|
20231026,190100,119275300,29400,29400,29400,29400,0
|
|
20231026,190000,119275300,29400,29400,29400,29400,0
|
|
20231026,185900,119275300,29400,29400,29400,29400,0
|
|
20231026,185800,119275300,29400,29400,29400,29400,0
|
|
20231026,185700,119275300,29400,29400,29400,29400,0
|
|
20231026,185600,119275300,29400,29400,29400,29400,0
|
|
20231026,185500,119275300,29400,29400,29400,29400,0
|
|
20231026,185400,119275300,29400,29400,29400,29400,0
|
|
20231026,185300,119275300,29400,29400,29400,29400,0
|
|
20231026,185200,119275300,29400,29400,29400,29400,0
|
|
20231026,185100,119275300,29400,29400,29400,29400,60
|
|
20231026,185000,119275300,29400,29400,29400,29400,0
|
|
20231026,184900,119275300,29400,29400,29400,29400,0
|
|
20231026,184800,119275300,29400,29400,29400,29400,0
|
|
20231026,184700,119275300,29400,29400,29400,29400,0
|
|
20231026,184600,119275300,29400,29400,29400,29400,0
|
|
20231026,184500,119275300,29400,29400,29400,29400,0
|
|
20231026,184400,119275300,29400,29400,29400,29400,0
|
|
20231026,184300,119275300,29400,29400,29400,29400,0
|
|
20231026,184200,119275300,29400,29400,29400,29400,0
|
|
20231026,184100,119275300,29400,29400,29400,29400,0
|
|
20231026,184000,119275300,29400,29400,29400,29400,0
|
|
20231026,183900,119275300,29400,29400,29400,29400,0
|
|
20231026,183800,119275300,29400,29400,29400,29400,0
|
|
20231026,183700,119275300,29400,29400,29400,29400,0
|
|
20231026,183600,119275300,29400,29400,29400,29400,0
|
|
20231026,183500,119275300,29400,29400,29400,29400,0
|
|
20231026,183400,119275300,29400,29400,29400,29400,0
|
|
20231026,183300,119275300,29400,29400,29400,29400,0
|
|
20231026,183200,119275300,29400,29400,29400,29400,0
|
|
20231026,183100,119275300,29400,29400,29400,29400,0
|
|
20231026,183000,119275300,29400,29400,29400,29400,0
|
|
20231026,182900,119275300,29400,29400,29400,29400,0
|
|
20231026,182800,119275300,29400,29400,29400,29400,0
|
|
20231026,182700,119275300,29400,29400,29400,29400,0
|
|
20231026,182600,119275300,29400,29400,29400,29400,0
|
|
20231026,182500,119275300,29400,29400,29400,29400,0
|
|
20231026,182400,119275300,29400,29400,29400,29400,0
|
|
20231026,182300,119275300,29400,29400,29400,29400,0
|
|
20231026,182200,119275300,29400,29400,29400,29400,0
|
|
20231026,182100,119275300,29400,29400,29400,29400,60
|
|
20231026,182000,119275300,29400,29400,29400,29400,0
|
|
20231026,181900,119275300,29400,29400,29400,29400,0
|
|
20231026,181800,119275300,29400,29400,29400,29400,0
|
|
20231026,181700,119275300,29400,29400,29400,29400,0
|
|
20231026,181600,119275300,29400,29400,29400,29400,0
|
|
20231026,181500,119275300,29400,29400,29400,29400,0
|
|
20231026,181400,119275300,29400,29400,29400,29400,0
|
|
20231026,181300,119275300,29400,29400,29400,29400,0
|
|
20231026,181200,119275300,29400,29400,29400,29400,0
|
|
20231026,181100,119275300,29400,29400,29400,29400,0
|
|
20231026,181000,119275300,29400,29400,29400,29400,0
|
|
20231026,180900,119275300,29400,29400,29400,29400,0
|
|
20231026,180800,119275300,29400,29400,29400,29400,0
|
|
20231026,180700,119275300,29400,29400,29400,29400,0
|
|
20231026,180600,119275300,29400,29400,29400,29400,0
|
|
20231026,180500,119275300,29400,29400,29400,29400,0
|
|
20231026,180400,119275300,29400,29400,29400,29400,0
|
|
20231026,180300,119275300,29400,29400,29400,29400,0
|
|
20231026,180200,119275300,29400,29400,29400,29400,0
|
|
20231026,180100,119275300,29400,29400,29400,29400,0
|
|
20231026,180000,119275300,29400,29400,29400,29400,0
|
|
20231026,175900,119275300,29400,29400,29400,29400,0
|
|
20231026,175800,119275300,29400,29400,29400,29400,0
|
|
20231026,175700,119275300,29400,29400,29400,29400,0
|
|
20231026,175600,119275300,29400,29400,29400,29400,0
|
|
20231026,175500,119275300,29400,29400,29400,29400,0
|
|
20231026,175400,119275300,29400,29400,29400,29400,0
|
|
20231026,175300,119275300,29400,29400,29400,29400,0
|
|
20231026,175200,119275300,29400,29400,29400,29400,0
|
|
20231026,175100,119275300,29400,29400,29400,29400,60
|
|
20231026,175000,119275300,29400,29400,29400,29400,0
|
|
20231026,174900,119275300,29400,29400,29400,29400,0
|
|
20231026,174800,119275300,29400,29400,29400,29400,0
|
|
20231026,174700,119275300,29400,29400,29400,29400,0
|
|
20231026,174600,119275300,29400,29400,29400,29400,0
|
|
20231026,174500,119275300,29400,29400,29400,29400,0
|
|
20231026,174400,119275300,29400,29400,29400,29400,0
|
|
20231026,174300,119275300,29400,29400,29400,29400,0
|
|
20231026,174200,119275300,29400,29400,29400,29400,0
|
|
20231026,174100,119275300,29400,29400,29400,29400,0
|
|
20231026,174000,119275300,29400,29400,29400,29400,0
|
|
20231026,173900,119275300,29400,29400,29400,29400,0
|
|
20231026,173800,119275300,29400,29400,29400,29400,0
|
|
20231026,173700,119275300,29400,29400,29400,29400,0
|
|
20231026,173600,119275300,29400,29400,29400,29400,0
|
|
20231026,173500,119275300,29400,29400,29400,29400,0
|
|
20231026,173400,119275300,29400,29400,29400,29400,0
|
|
20231026,173300,119275300,29400,29400,29400,29400,0
|
|
20231026,173200,119275300,29400,29400,29400,29400,0
|
|
20231026,173100,119275300,29400,29400,29400,29400,0
|
|
20231026,173000,119275300,29400,29400,29400,29400,0
|
|
20231026,172900,119275300,29400,29400,29400,29400,0
|
|
20231026,172800,119275300,29400,29400,29400,29400,0
|
|
20231026,172700,119275300,29400,29400,29400,29400,0
|
|
20231026,172600,119275300,29400,29400,29400,29400,0
|
|
20231026,172500,119275300,29400,29400,29400,29400,0
|
|
20231026,172400,119275300,29400,29400,29400,29400,0
|
|
20231026,172300,119275300,29400,29400,29400,29400,0
|
|
20231026,172200,119275300,29400,29400,29400,29400,0
|
|
20231026,172100,119275300,29400,29400,29400,29400,60
|
|
20231026,172000,119275300,29400,29400,29400,29400,0
|
|
20231026,171900,119275300,29400,29400,29400,29400,0
|
|
20231026,171800,119275300,29400,29400,29400,29400,0
|
|
20231026,171700,119275300,29400,29400,29400,29400,0
|
|
20231026,171600,119275300,29400,29400,29400,29400,0
|
|
20231026,171500,119275300,29400,29400,29400,29400,0
|
|
20231026,171400,119275300,29400,29400,29400,29400,0
|
|
20231026,171300,119275300,29400,29400,29400,29400,0
|
|
20231026,171200,119275300,29400,29400,29400,29400,0
|
|
20231026,171100,119275300,29400,29400,29400,29400,0
|
|
20231026,171000,119275300,29400,29400,29400,29400,0
|
|
20231026,170900,119275300,29400,29400,29400,29400,0
|
|
20231026,170800,119275300,29400,29400,29400,29400,0
|
|
20231026,170700,119275300,29400,29400,29400,29400,0
|
|
20231026,170600,119275300,29400,29400,29400,29400,0
|
|
20231026,170500,119275300,29400,29400,29400,29400,0
|
|
20231026,170400,119275300,29400,29400,29400,29400,0
|
|
20231026,170300,119275300,29400,29400,29400,29400,0
|
|
20231026,170200,119275300,29400,29400,29400,29400,0
|
|
20231026,170100,119275300,29400,29400,29400,29400,0
|
|
20231026,170000,119275300,29400,29400,29400,29400,0
|
|
20231026,165900,119275300,29400,29400,29400,29400,0
|
|
20231026,165800,119275300,29400,29400,29400,29400,0
|
|
20231026,165700,119275300,29400,29400,29400,29400,0
|
|
20231026,165600,119275300,29400,29400,29400,29400,0
|
|
20231026,165500,119275300,29400,29400,29400,29400,0
|
|
20231026,165400,119275300,29400,29400,29400,29400,0
|
|
20231026,165300,119275300,29400,29400,29400,29400,0
|
|
20231026,165200,119275300,29400,29400,29400,29400,0
|
|
20231026,165100,119275300,29400,29400,29400,29400,60
|
|
20231026,165000,119275300,29400,29400,29400,29400,0
|
|
20231026,164900,119275300,29400,29400,29400,29400,0
|
|
20231026,164800,119275300,29400,29400,29400,29400,0
|
|
20231026,164700,119275300,29400,29400,29400,29400,0
|
|
20231026,164600,119275300,29400,29400,29400,29400,0
|
|
20231026,164500,119275300,29400,29400,29400,29400,0
|
|
20231026,164400,119275300,29400,29400,29400,29400,0
|
|
20231026,164300,119275300,29400,29400,29400,29400,0
|
|
20231026,164200,119275300,29400,29400,29400,29400,0
|
|
20231026,164100,119275300,29400,29400,29400,29400,0
|
|
20231026,164000,119275300,29400,29400,29400,29400,0
|
|
20231026,163900,119275300,29400,29400,29400,29400,0
|
|
20231026,163800,119275300,29400,29400,29400,29400,0
|
|
20231026,163700,119275300,29400,29400,29400,29400,0
|
|
20231026,163600,119275300,29400,29400,29400,29400,0
|
|
20231026,163500,119275300,29400,29400,29400,29400,0
|
|
20231026,163400,119275300,29400,29400,29400,29400,0
|
|
20231026,163300,119275300,29400,29400,29400,29400,0
|
|
20231026,163200,119275300,29400,29400,29400,29400,0
|
|
20231026,163100,119275300,29400,29400,29400,29400,0
|
|
20231026,163000,119275300,29400,29400,29400,29400,0
|
|
20231026,162900,119275300,29400,29400,29400,29400,0
|
|
20231026,162800,119275300,29400,29400,29400,29400,0
|
|
20231026,162700,119275300,29400,29400,29400,29400,0
|
|
20231026,162600,119275300,29400,29400,29400,29400,0
|
|
20231026,162500,119275300,29400,29400,29400,29400,0
|
|
20231026,162400,119275300,29400,29400,29400,29400,0
|
|
20231026,162300,119275300,29400,29400,29400,29400,0
|
|
20231026,162200,119275300,29400,29400,29400,29400,0
|
|
20231026,162100,119275300,29400,29400,29400,29400,60
|
|
20231026,162000,119275300,29400,29400,29400,29400,0
|
|
20231026,161900,119275300,29400,29400,29400,29400,0
|
|
20231026,161800,119275300,29400,29400,29400,29400,0
|
|
20231026,161700,119275300,29400,29400,29400,29400,0
|
|
20231026,161600,119275300,29400,29400,29400,29400,0
|
|
20231026,161500,119275300,29400,29400,29400,29400,0
|
|
20231026,161400,119275300,29400,29400,29400,29400,0
|
|
20231026,161300,119275300,29400,29400,29400,29400,0
|
|
20231026,161200,119275300,29400,29400,29400,29400,0
|
|
20231026,161100,119275300,29400,29400,29400,29400,0
|
|
20231026,161000,119275300,29400,29400,29400,29400,0
|
|
20231026,160900,119275300,29400,29400,29400,29400,0
|
|
20231026,160800,119275300,29400,29400,29400,29400,0
|
|
20231026,160700,119275300,29400,29400,29400,29400,0
|
|
20231026,160600,119275300,29400,29400,29400,29400,0
|
|
20231026,160500,119275300,29400,29400,29400,29400,0
|
|
20231026,160400,119275300,29400,29400,29400,29400,0
|
|
20231026,160300,119275300,29400,29400,29400,29400,0
|
|
20231026,160200,119275300,29400,29400,29400,29400,0
|
|
20231026,160100,119275300,29400,29400,29400,29400,0
|
|
20231026,160000,119275300,29400,29400,29400,29400,0
|
|
20231026,155900,119275300,29400,29400,29400,29400,0
|
|
20231026,155800,119275300,29400,29400,29400,29400,0
|
|
20231026,155700,119275300,29400,29400,29400,29400,0
|
|
20231026,155600,119275300,29400,29400,29400,29400,0
|
|
20231026,155500,119275300,29400,29400,29400,29400,0
|
|
20231026,155400,119275300,29400,29400,29400,29400,0
|
|
20231026,155300,119275300,29400,29400,29400,29400,0
|
|
20231026,155200,119275300,29400,29400,29400,29400,0
|
|
20231026,155100,119275300,29400,29400,29400,29400,60
|
|
20231026,155000,119275300,29400,29400,29400,29400,0
|
|
20231026,154900,119275300,29400,29400,29400,29400,0
|
|
20231026,154800,119275300,29400,29400,29400,29400,0
|
|
20231026,154700,119275300,29400,29400,29400,29400,0
|
|
20231026,154600,119275300,29400,29400,29400,29400,0
|
|
20231026,154500,119275300,29400,29400,29400,29400,0
|
|
20231026,154400,119275300,29400,29400,29400,29400,0
|
|
20231026,154300,119275300,29400,29400,29400,29400,0
|
|
20231026,154200,119275300,29400,29400,29400,29400,0
|
|
20231026,154100,119275300,29400,29400,29400,29400,0
|
|
20231026,154000,119275300,29400,29400,29400,29400,0
|
|
20231026,153900,119275300,29400,29400,29400,29400,0
|
|
20231026,153800,119275300,29400,29400,29400,29400,0
|
|
20231026,153700,119275300,29400,29400,29400,29400,0
|
|
20231026,153600,119275300,29400,29400,29400,29400,0
|
|
20231026,153500,119275300,29400,29400,29400,29400,0
|
|
20231026,153400,119275300,29400,29400,29400,29400,0
|
|
20231026,153300,119275300,29400,29400,29400,29400,0
|
|
20231026,153200,119275300,29400,29400,29400,29400,0
|
|
20231026,153100,119275300,29400,29400,29400,29400,0
|
|
20231026,153000,119275300,29400,29400,29400,29400,60
|
|
20231026,152900,117511300,29150,29150,29150,29150,0
|
|
20231026,152800,117511300,29150,29150,29150,29150,0
|
|
20231026,152700,117511300,29150,29150,29150,29150,0
|
|
20231026,152600,117511300,29150,29150,29150,29150,0
|
|
20231026,152500,117511300,29150,29150,29150,29150,0
|
|
20231026,152400,117511300,29150,29150,29150,29150,0
|
|
20231026,152300,117511300,29150,29150,29150,29150,0
|
|
20231026,152200,117511300,29150,29150,29150,29150,0
|
|
20231026,152100,117511300,29150,29150,29150,29150,0
|
|
20231026,152000,117511300,29150,29150,29150,29150,0
|
|
20231026,151900,117511300,29150,29350,29350,29150,111
|
|
20231026,151800,114254600,29350,29350,29350,29350,0
|
|
20231026,151700,114254600,29350,29350,29350,29350,0
|
|
20231026,151600,114254600,29350,29350,29350,29350,28
|
|
20231026,151500,113432800,29350,29150,29350,29150,31
|
|
20231026,151400,112523350,29350,29300,29350,29300,47
|
|
20231026,151300,111145250,29300,29300,29300,29300,20
|
|
20231026,151200,110559250,29300,29200,29300,29200,23
|
|
20231026,151100,109885450,29200,29300,29300,29150,34
|
|
20231026,151000,108890450,29300,29300,29300,29300,46
|
|
20231026,150900,107542650,29300,29300,29300,29300,25
|
|
20231026,150800,106810150,29300,29300,29300,29300,21
|
|
20231026,150700,106194850,29300,29300,29300,29300,51
|
|
20231026,150600,104700550,29150,29300,29300,29150,65
|
|
20231026,150500,102802500,29150,29300,29300,29150,32
|
|
20231026,150400,101866100,29300,29300,29300,29300,22
|
|
20231026,150300,101221500,29300,29200,29300,29200,44
|
|
20231026,150200,99934300,29200,29200,29200,29200,23
|
|
20231026,150100,99262700,29200,29300,29300,29200,61
|
|
20231026,150000,97479600,29300,29300,29300,29300,23
|
|
20231026,145900,96805700,29300,29300,29300,29250,46
|
|
20231026,145800,95458050,29300,29300,29300,29300,23
|
|
20231026,145700,94784150,29300,29300,29300,29300,22
|
|
20231026,145600,94139550,29300,29300,29300,29300,18
|
|
20231026,145500,93612150,29250,29300,29300,29250,53
|
|
20231026,145400,92059500,29300,29300,29300,29300,32
|
|
20231026,145300,91121900,29300,29300,29300,29300,18
|
|
20231026,145200,90594500,29300,29300,29300,29300,18
|
|
20231026,145100,90067100,29300,29300,29300,29300,43
|
|
20231026,145000,88807200,29200,29300,29300,29200,26
|
|
20231026,144900,88046200,29250,29250,29250,29250,26
|
|
20231026,144800,87285700,29250,29350,29350,29250,44
|
|
20231026,144700,85995550,29350,29350,29350,29350,21
|
|
20231026,144600,85379200,29350,29350,29350,29350,28
|
|
20231026,144500,84557400,29350,29350,29350,29300,46
|
|
20231026,144400,83208550,29350,29350,29350,29350,41
|
|
20231026,144300,82005200,29300,29300,29300,29300,32
|
|
20231026,144200,81067600,29350,29350,29350,29350,17
|
|
20231026,144100,80568650,29350,29350,29350,29350,29
|
|
20231026,144000,79717500,29350,29300,29350,29300,37
|
|
20231026,143900,78632450,29300,29300,29300,29300,18
|
|
20231026,143800,78105050,29300,29300,29300,29300,22
|
|
20231026,143700,77460450,29150,29350,29350,29150,44
|
|
20231026,143600,76171500,29300,29300,29300,29300,37
|
|
20231026,143500,75087400,29250,29250,29250,29250,56
|
|
20231026,143400,73449400,29300,29300,29300,29300,24
|
|
20231026,143300,72746200,29300,29300,29300,29300,36
|
|
20231026,143200,71691400,29150,29300,29300,29150,25
|
|
20231026,143100,70959650,29200,29300,29300,29200,23
|
|
20231026,143000,70286250,29300,29300,29300,29300,19
|
|
20231026,142900,69729550,29300,29250,29300,29250,38
|
|
20231026,142800,68617150,29250,29250,29250,29250,23
|
|
20231026,142700,67944400,29250,29250,29250,29200,124
|
|
20231026,142600,64322500,29250,29200,29250,29200,21
|
|
20231026,142500,63709250,29150,29100,29150,29100,38
|
|
20231026,142400,62602650,29100,29100,29100,29100,20
|
|
20231026,142300,62020650,29100,29000,29100,29000,35
|
|
20231026,142200,61004500,28950,28950,28950,28950,4
|
|
20231026,142100,60888700,28950,28950,28950,28950,28
|
|
20231026,142000,60078100,28850,28850,28850,28850,0
|
|
20231026,141900,60078100,28850,28850,28850,28850,0
|
|
20231026,141800,60078100,28850,28850,28850,28850,32
|
|
20231026,141700,59154900,28900,29000,29000,28900,7
|
|
20231026,141600,58952250,29000,29000,29000,29000,2
|
|
20231026,141500,58894250,29000,29000,29000,29000,0
|
|
20231026,141400,58894250,29000,29000,29000,29000,0
|
|
20231026,141300,58894250,29000,29000,29000,29000,0
|
|
20231026,141200,58894250,29000,29000,29000,29000,3
|
|
20231026,141100,58807250,29000,29000,29000,29000,5
|
|
20231026,141000,58662250,29050,29050,29050,29050,0
|
|
20231026,140900,58662250,29050,29000,29050,29000,3
|
|
20231026,140800,58575200,29000,29000,29000,29000,0
|
|
20231026,140700,58575200,29000,29000,29000,29000,0
|
|
20231026,140600,58575200,29000,29000,29000,29000,0
|
|
20231026,140500,58575200,29000,29000,29000,29000,3
|
|
20231026,140400,58488200,28950,28950,28950,28950,0
|
|
20231026,140300,58488200,28950,28950,28950,28950,0
|
|
20231026,140200,58488200,28950,28950,28950,28950,0
|
|
20231026,140100,58488200,28950,28950,28950,28950,2
|
|
20231026,140000,58430300,28950,28950,28950,28950,0
|
|
20231026,135900,58430300,28950,28950,28950,28950,0
|
|
20231026,135800,58430300,28950,28950,28950,28950,3
|
|
20231026,135700,58343450,28950,28950,28950,28950,0
|
|
20231026,135600,58343450,28950,28950,28950,28950,0
|
|
20231026,135500,58343450,28950,28950,28950,28950,0
|
|
20231026,135400,58343450,28950,28950,28950,28950,6
|
|
20231026,135300,58169750,29000,29000,29000,29000,0
|
|
20231026,135200,58169750,29000,29000,29000,29000,0
|
|
20231026,135100,58169750,29000,29000,29000,29000,6
|
|
20231026,135000,57995750,29000,29000,29000,29000,0
|
|
20231026,134900,57995750,29000,29000,29000,29000,0
|
|
20231026,134800,57995750,29000,29000,29000,29000,5
|
|
20231026,134700,57850750,28950,28950,28950,28950,0
|
|
20231026,134600,57850750,28950,28950,28950,28950,0
|
|
20231026,134500,57850750,28950,28950,28950,28950,4
|
|
20231026,134400,57734950,28950,28950,28950,28950,0
|
|
20231026,134300,57734950,28950,28950,28950,28950,3
|
|
20231026,134200,57648100,28950,28950,28950,28950,0
|
|
20231026,134100,57648100,28950,28950,28950,28950,0
|
|
20231026,134000,57648100,28950,28950,28950,28950,3
|
|
20231026,133900,57561250,29000,29000,29000,29000,3
|
|
20231026,133800,57474250,29000,29000,29000,29000,0
|
|
20231026,133700,57474250,29000,29000,29000,29000,7
|
|
20231026,133600,57271250,28950,29000,29000,28950,50
|
|
20231026,133500,55823500,29000,29000,29000,29000,0
|
|
20231026,133400,55823500,29000,29000,29000,29000,23
|
|
20231026,133300,55156500,28950,28950,28950,28950,0
|
|
20231026,133200,55156500,28950,28950,28950,28950,0
|
|
20231026,133100,55156500,28950,28950,28950,28950,0
|
|
20231026,133000,55156500,28950,28950,28950,28950,0
|
|
20231026,132900,55156500,28950,28950,28950,28950,14
|
|
20231026,132800,54751200,28950,28950,28950,28950,0
|
|
20231026,132700,54751200,28950,28950,28950,28950,0
|
|
20231026,132600,54751200,28950,28950,28950,28950,0
|
|
20231026,132500,54751200,28950,28950,28950,28950,0
|
|
20231026,132400,54751200,28950,28950,28950,28950,5
|
|
20231026,132300,54606450,29000,29000,29000,29000,0
|
|
20231026,132200,54606450,29000,29000,29000,29000,0
|
|
20231026,132100,54606450,29000,29000,29000,29000,0
|
|
20231026,132000,54606450,29000,28850,29000,28850,4
|
|
20231026,131900,54490600,29000,29000,29000,29000,3
|
|
20231026,131800,54403600,28850,28850,28850,28850,3
|
|
20231026,131700,54317050,28850,28850,28850,28850,0
|
|
20231026,131600,54317050,28850,28850,28850,28850,0
|
|
20231026,131500,54317050,28850,28850,28850,28850,0
|
|
20231026,131400,54317050,28850,28850,28850,28850,3
|
|
20231026,131300,54230500,28800,28800,28800,28800,3
|
|
20231026,131200,54144100,28850,28850,28850,28850,0
|
|
20231026,131100,54144100,28850,28850,28850,28850,3
|
|
20231026,131000,54057550,28800,28800,28800,28800,0
|
|
20231026,130900,54057550,28800,28800,28800,28800,0
|
|
20231026,130800,54057550,28800,28800,28800,28800,0
|
|
20231026,130700,54057550,28800,28800,28800,28800,0
|
|
20231026,130600,54057550,28800,28850,28850,28800,55
|
|
20231026,130500,52473500,28850,28850,28850,28850,0
|
|
20231026,130400,52473500,28850,28850,28850,28850,4
|
|
20231026,130300,52358100,28850,28850,28850,28850,0
|
|
20231026,130200,52358100,28850,28850,28850,28850,0
|
|
20231026,130100,52358100,28850,28850,28850,28850,0
|
|
20231026,130000,52358100,28850,28850,28850,28850,3
|
|
20231026,125900,52271550,28850,28850,28850,28850,0
|
|
20231026,125800,52271550,28850,28850,28850,28850,0
|
|
20231026,125700,52271550,28850,28850,28850,28850,0
|
|
20231026,125600,52271550,28850,28900,28900,28850,45
|
|
20231026,125500,50973000,29000,28950,29000,28950,2
|
|
20231026,125400,50915050,28850,28850,28850,28850,0
|
|
20231026,125300,50915050,28850,28850,28850,28850,0
|
|
20231026,125200,50915050,28850,28850,28850,28850,0
|
|
20231026,125100,50915050,28850,28850,28850,28850,0
|
|
20231026,125000,50915050,28850,28850,28850,28850,0
|
|
20231026,124900,50915050,28850,28850,28850,28850,0
|
|
20231026,124800,50915050,28850,28850,28850,28850,0
|
|
20231026,124700,50915050,28850,28850,28850,28850,0
|
|
20231026,124600,50915050,28850,28850,28850,28850,0
|
|
20231026,124500,50915050,28850,28850,28850,28850,4
|
|
20231026,124400,50799650,28850,28850,28850,28850,0
|
|
20231026,124300,50799650,28850,28850,28850,28850,0
|
|
20231026,124200,50799650,28850,28950,28950,28850,56
|
|
20231026,124100,49183450,28950,28950,28950,28950,0
|
|
20231026,124000,49183450,28950,28950,28950,28950,0
|
|
20231026,123900,49183450,28950,28950,28950,28950,0
|
|
20231026,123800,49183450,28950,28950,28950,28950,3
|
|
20231026,123700,49096600,28900,28900,28900,28900,0
|
|
20231026,123600,49096600,28900,28900,28900,28900,0
|
|
20231026,123500,49096600,28900,28900,28900,28900,0
|
|
20231026,123400,49096600,28900,28900,28900,28900,0
|
|
20231026,123300,49096600,28900,28900,28900,28900,2
|
|
20231026,123200,49038800,28900,28900,28900,28900,0
|
|
20231026,123100,49038800,28900,28900,28900,28900,1
|
|
20231026,123000,49009900,28900,28900,28900,28900,0
|
|
20231026,122900,49009900,28900,28900,28900,28900,2
|
|
20231026,122800,48952100,28900,28900,28900,28900,0
|
|
20231026,122700,48952100,28900,28900,28900,28900,1
|
|
20231026,122600,48923200,28900,28900,28900,28900,0
|
|
20231026,122500,48923200,28900,28900,28900,28900,3
|
|
20231026,122400,48836500,28900,28900,28900,28900,1
|
|
20231026,122300,48807600,28850,28850,28850,28850,3
|
|
20231026,122200,48721050,28900,28900,28900,28900,0
|
|
20231026,122100,48721050,28900,28900,28900,28900,1
|
|
20231026,122000,48692150,28850,28850,28850,28850,1
|
|
20231026,121900,48663300,28850,28850,28850,28850,0
|
|
20231026,121800,48663300,28850,28850,28850,28850,1
|
|
20231026,121700,48634450,28850,28850,28850,28850,3
|
|
20231026,121600,48547900,28800,28800,28800,28800,0
|
|
20231026,121500,48547900,28800,28800,28800,28800,1
|
|
20231026,121400,48519100,28800,28800,28800,28800,0
|
|
20231026,121300,48519100,28800,28800,28800,28800,2
|
|
20231026,121200,48461500,28800,28800,28800,28800,0
|
|
20231026,121100,48461500,28800,28800,28800,28800,0
|
|
20231026,121000,48461500,28800,28800,28800,28800,0
|
|
20231026,120900,48461500,28800,28850,28850,28800,4
|
|
20231026,120800,48346150,28800,28800,28800,28800,0
|
|
20231026,120700,48346150,28800,28800,28800,28800,1
|
|
20231026,120600,48317350,28800,28800,28800,28800,1
|
|
20231026,120500,48288550,28800,28800,28800,28800,0
|
|
20231026,120400,48288550,28800,28800,28800,28800,0
|
|
20231026,120300,48288550,28800,28800,28800,28800,10
|
|
20231026,120200,48000550,28800,28750,28800,28750,4
|
|
20231026,120100,47885400,28750,28750,28750,28750,0
|
|
20231026,120000,47885400,28750,28800,28800,28750,2
|
|
20231026,115900,47827850,28800,28800,28800,28800,0
|
|
20231026,115800,47827850,28800,28750,28800,28750,25
|
|
20231026,115700,47108900,28750,28750,28750,28750,40
|
|
20231026,115600,45958900,28750,28750,28750,28750,1
|
|
20231026,115500,45930150,28800,28800,28800,28800,3
|
|
20231026,115400,45843750,28750,28750,28750,28750,1
|
|
20231026,115300,45815000,28800,28800,28800,28800,0
|
|
20231026,115200,45815000,28800,28800,28800,28800,0
|
|
20231026,115100,45815000,28800,28800,28800,28800,8
|
|
20231026,115000,45584600,28750,28750,28750,28750,1
|
|
20231026,114900,45555850,28750,28750,28750,28750,0
|
|
20231026,114800,45555850,28750,28800,28800,28750,4
|
|
20231026,114700,45440700,28750,28750,28750,28750,0
|
|
20231026,114600,45440700,28750,28750,28750,28750,1
|
|
20231026,114500,45411950,28750,28750,28750,28750,0
|
|
20231026,114400,45411950,28750,28800,28800,28750,4
|
|
20231026,114300,45296800,28750,28750,28750,28750,2
|
|
20231026,114200,45239300,28750,28750,28750,28750,0
|
|
20231026,114100,45239300,28750,28800,28800,28750,534
|
|
20231026,114000,29861300,28800,28850,28850,28800,6
|
|
20231026,113900,29688350,28850,28900,28900,28850,108
|
|
20231026,113800,26572500,28900,28900,28900,28900,0
|
|
20231026,113700,26572500,28900,28900,28900,28900,7
|
|
20231026,113600,26370200,28900,28900,28900,28900,0
|
|
20231026,113500,26370200,28900,28900,28900,28900,4
|
|
20231026,113400,26254600,28950,28950,28950,28950,0
|
|
20231026,113300,26254600,28950,28900,28950,28900,4
|
|
20231026,113200,26138850,28950,28950,28950,28950,0
|
|
20231026,113100,26138850,28950,28950,28950,28950,0
|
|
20231026,113000,26138850,28950,28950,28950,28950,0
|
|
20231026,112900,26138850,28950,28950,28950,28950,0
|
|
20231026,112800,26138850,28950,28950,28950,28950,8
|
|
20231026,112700,25907250,28950,28950,28950,28950,0
|
|
20231026,112600,25907250,28950,28950,28950,28950,9
|
|
20231026,112500,25646700,28950,28950,28950,28950,0
|
|
20231026,112400,25646700,28950,28950,28950,28950,0
|
|
20231026,112300,25646700,28950,28950,28950,28950,0
|
|
20231026,112200,25646700,28950,28950,28950,28950,3
|
|
20231026,112100,25559850,28950,28950,28950,28950,2
|
|
20231026,112000,25501950,28950,28950,28950,28950,0
|
|
20231026,111900,25501950,28950,28950,28950,28950,3
|
|
20231026,111800,25415100,28900,28900,28900,28900,0
|
|
20231026,111700,25415100,28900,28900,28900,28900,0
|
|
20231026,111600,25415100,28900,28900,28900,28900,0
|
|
20231026,111500,25415100,28900,28900,28900,28900,0
|
|
20231026,111400,25415100,28900,28900,28900,28900,21
|
|
20231026,111300,24808200,28850,28950,28950,28850,214
|
|
20231026,111200,18624000,29000,29050,29050,29000,10
|
|
20231026,111100,18333800,28900,28900,28900,28900,0
|
|
20231026,111000,18333800,28900,28900,28900,28900,0
|
|
20231026,110900,18333800,28900,28900,28900,28900,0
|
|
20231026,110800,18333800,28900,28900,28900,28900,0
|
|
20231026,110700,18333800,28900,29000,29000,28900,64
|
|
20231026,110600,16482900,29050,29050,29050,29050,0
|
|
20231026,110500,16482900,29050,29050,29050,29050,0
|
|
20231026,110400,16482900,29050,29050,29050,29050,3
|
|
20231026,110300,16395750,29050,29050,29050,29050,0
|
|
20231026,110200,16395750,29050,29050,29050,29050,0
|
|
20231026,110100,16395750,29050,29050,29050,29050,3
|
|
20231026,110000,16308600,29050,29050,29050,29050,0
|
|
20231026,105900,16308600,29050,29050,29050,29050,0
|
|
20231026,105800,16308600,29050,29050,29050,29050,0
|
|
20231026,105700,16308600,29050,29050,29050,29050,3
|
|
20231026,105600,16221450,29050,29050,29050,29050,0
|
|
20231026,105500,16221450,29050,29050,29050,29050,0
|
|
20231026,105400,16221450,29050,29050,29050,29050,0
|
|
20231026,105300,16221450,29050,29050,29050,29050,4
|
|
20231026,105200,16105250,29050,29050,29050,29050,0
|
|
20231026,105100,16105250,29050,29050,29050,29050,0
|
|
20231026,105000,16105250,29050,29050,29050,29050,3
|
|
20231026,104900,16018100,29050,29050,29050,29050,0
|
|
20231026,104800,16018100,29050,29050,29050,29050,0
|
|
20231026,104700,16018100,29050,29050,29050,29050,0
|
|
20231026,104600,16018100,29050,29050,29050,29050,3
|
|
20231026,104500,15930950,29050,29050,29050,29050,0
|
|
20231026,104400,15930950,29050,29050,29050,29050,0
|
|
20231026,104300,15930950,29050,29050,29050,29050,3
|
|
20231026,104200,15843800,29000,29000,29000,29000,0
|
|
20231026,104100,15843800,29000,29000,29000,29000,0
|
|
20231026,104000,15843800,29000,29000,29000,29000,0
|
|
20231026,103900,15843800,29000,29050,29050,29000,38
|
|
20231026,103800,14741650,29050,29050,29050,29050,0
|
|
20231026,103700,14741650,29050,29050,29050,29050,0
|
|
20231026,103600,14741650,29050,29050,29050,29050,0
|
|
20231026,103500,14741650,29050,29050,29050,29050,3
|
|
20231026,103400,14654500,29000,29000,29000,29000,0
|
|
20231026,103300,14654500,29000,29000,29000,29000,0
|
|
20231026,103200,14654500,29000,29000,29000,29000,3
|
|
20231026,103100,14567500,28950,28950,28950,28950,0
|
|
20231026,103000,14567500,28950,28950,28950,28950,26
|
|
20231026,102900,13814800,29000,29000,29000,29000,0
|
|
20231026,102800,13814800,29000,29000,29000,29000,4
|
|
20231026,102700,13698800,29000,29000,29000,29000,0
|
|
20231026,102600,13698800,29000,29000,29000,29000,5
|
|
20231026,102500,13553800,28950,28950,28950,28950,5
|
|
20231026,102400,13409050,29000,29000,29000,29000,3
|
|
20231026,102300,13322050,29000,29000,29000,29000,0
|
|
20231026,102200,13322050,29000,29000,29000,29000,0
|
|
20231026,102100,13322050,29000,29000,29000,29000,10
|
|
20231026,102000,13032050,29000,29000,29000,29000,0
|
|
20231026,101900,13032050,29000,29000,29000,29000,4
|
|
20231026,101800,12916050,29000,29000,29000,29000,0
|
|
20231026,101700,12916050,29000,29000,29000,29000,3
|
|
20231026,101600,12829050,29000,29000,29000,29000,0
|
|
20231026,101500,12829050,29000,29000,29000,29000,0
|
|
20231026,101400,12829050,29000,29000,29000,29000,4
|
|
20231026,101300,12713050,29000,29000,29000,29000,0
|
|
20231026,101200,12713050,29000,29000,29000,29000,0
|
|
20231026,101100,12713050,29000,29000,29000,29000,0
|
|
20231026,101000,12713050,29000,29000,29000,29000,3
|
|
20231026,100900,12626050,29000,29000,29000,29000,0
|
|
20231026,100800,12626050,29000,29000,29000,29000,1
|
|
20231026,100700,12597050,29000,29000,29000,29000,0
|
|
20231026,100600,12597050,29000,29000,29000,29000,6
|
|
20231026,100500,12423050,29000,29000,29000,29000,2
|
|
20231026,100400,12365050,28950,28950,28950,28950,0
|
|
20231026,100300,12365050,28950,28950,28950,28950,0
|
|
20231026,100200,12365050,28950,28950,28950,28950,0
|
|
20231026,100100,12365050,28950,28950,28950,28950,0
|
|
20231026,100000,12365050,28950,28950,28950,28950,0
|
|
20231026,095900,12365050,28950,28950,28950,28950,3
|
|
20231026,095800,12278200,28950,28950,28950,28950,0
|
|
20231026,095700,12278200,28950,28950,28950,28950,0
|
|
20231026,095600,12278200,28950,28950,28950,28950,3
|
|
20231026,095500,12191350,28950,29000,29000,28950,115
|
|
20231026,095400,8861650,29050,29050,29050,29050,0
|
|
20231026,095300,8861650,29050,29050,29050,29050,0
|
|
20231026,095200,8861650,29050,29050,29050,29050,4
|
|
20231026,095100,8745450,29050,29050,29050,29050,0
|
|
20231026,095000,8745450,29050,29050,29050,29050,0
|
|
20231026,094900,8745450,29050,29050,29050,29050,5
|
|
20231026,094800,8600200,29050,29050,29050,29050,3
|
|
20231026,094700,8513050,29050,29050,29050,29050,0
|
|
20231026,094600,8513050,29050,29050,29050,29050,0
|
|
20231026,094500,8513050,29050,29050,29050,29050,4
|
|
20231026,094400,8396850,29050,29050,29050,29050,0
|
|
20231026,094300,8396850,29050,29050,29050,29050,0
|
|
20231026,094200,8396850,29050,29050,29050,29050,0
|
|
20231026,094100,8396850,29050,29050,29050,29050,3
|
|
20231026,094000,8309700,28950,28950,28950,28950,0
|
|
20231026,093900,8309700,28950,28950,28950,28950,0
|
|
20231026,093800,8309700,28950,28950,28950,28950,0
|
|
20231026,093700,8309700,28950,28950,28950,28950,1
|
|
20231026,093600,8280750,29000,29000,29000,29000,10
|
|
20231026,093500,7990750,29000,29050,29050,29000,28
|
|
20231026,093400,7178700,29000,29050,29050,29000,5
|
|
20231026,093300,7033500,29000,29000,29000,29000,0
|
|
20231026,093200,7033500,29000,29050,29050,29000,35
|
|
20231026,093100,6018350,29150,29150,29150,29150,0
|
|
20231026,093000,6018350,29150,29150,29150,29150,0
|
|
20231026,092900,6018350,29150,29150,29150,29150,3
|
|
20231026,092800,5930900,29150,29150,29150,29150,9
|
|
20231026,092700,5668550,29000,29000,29000,29000,0
|
|
20231026,092600,5668550,29000,29000,29000,29000,0
|
|
20231026,092500,5668550,29000,29000,29000,29000,0
|
|
20231026,092400,5668550,29000,29000,29000,29000,1
|
|
20231026,092300,5639550,29000,29000,29000,29000,21
|
|
20231026,092200,5030550,28900,29100,29100,28900,95
|
|
20231026,092100,2275350,29200,29250,29250,29200,13
|
|
20231026,092000,1895250,29250,29250,29250,29250,33
|
|
20231026,091900,930000,29150,29100,29150,29100,6
|
|
20231026,091800,755350,29100,29100,29100,29100,0
|
|
20231026,091700,755350,29100,29100,29100,29100,0
|
|
20231026,091600,755350,29100,29100,29100,29100,6
|
|
20231026,091500,580750,29100,29100,29100,29100,6
|
|
20231026,091400,406150,29050,29050,29050,29050,4
|
|
20231026,091300,289950,28950,28950,28950,28950,0
|
|
20231026,091200,289950,28950,28950,28950,28950,0
|
|
20231026,091100,289950,28950,28950,28950,28950,0
|
|
20231026,091000,289950,28950,28950,28950,28950,0
|
|
20231026,090900,289950,28950,28950,28950,28950,0
|
|
20231026,090800,289950,28950,28950,28950,28950,0
|
|
20231026,090700,289950,28950,28950,28950,28950,0
|
|
20231026,090600,289950,28950,28950,28950,28950,3
|
|
20231026,090500,203100,28900,28900,28900,28900,0
|
|
20231026,090400,203100,28900,29000,29000,28900,2
|
|
20231026,090300,145200,29100,29100,29100,29100,1
|
|
20231026,090200,116100,29100,29100,29100,29100,2
|
|
20231026,090100,57900,29100,28800,29100,28800,2
|
|
20231026,090000,0,29050,29050,29050,29050,0
|