610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190700,1099143200,23000,23000,23000,23000,405
|
|
20231020,190600,1099143200,23000,23000,23000,23000,0
|
|
20231020,190500,1099143200,23000,23000,23000,23000,0
|
|
20231020,190400,1099143200,23000,23000,23000,23000,0
|
|
20231020,190300,1099143200,23000,23000,23000,23000,0
|
|
20231020,190200,1099143200,23000,23000,23000,23000,0
|
|
20231020,190100,1099143200,23000,23000,23000,23000,0
|
|
20231020,190000,1099143200,23000,23000,23000,23000,0
|
|
20231020,185900,1099143200,23000,23000,23000,23000,0
|
|
20231020,185800,1099143200,23000,23000,23000,23000,0
|
|
20231020,185700,1099143200,23000,23000,23000,23000,0
|
|
20231020,185600,1099143200,23000,23000,23000,23000,0
|
|
20231020,185500,1099143200,23000,23000,23000,23000,0
|
|
20231020,185400,1099143200,23000,23000,23000,23000,0
|
|
20231020,185300,1099143200,23000,23000,23000,23000,0
|
|
20231020,185200,1099143200,23000,23000,23000,23000,0
|
|
20231020,185100,1099143200,23000,23000,23000,23000,0
|
|
20231020,185000,1099143200,23000,23000,23000,23000,0
|
|
20231020,184900,1099143200,23000,23000,23000,23000,0
|
|
20231020,184800,1099143200,23000,23000,23000,23000,0
|
|
20231020,184700,1099143200,23000,23000,23000,23000,0
|
|
20231020,184600,1099143200,23000,23000,23000,23000,0
|
|
20231020,184500,1099143200,23000,23000,23000,23000,0
|
|
20231020,184400,1099143200,23000,23000,23000,23000,0
|
|
20231020,184300,1099143200,23000,23000,23000,23000,0
|
|
20231020,184200,1099143200,23000,23000,23000,23000,0
|
|
20231020,184100,1099143200,23000,23000,23000,23000,0
|
|
20231020,184000,1099143200,23000,23000,23000,23000,0
|
|
20231020,183900,1099143200,23000,23000,23000,23000,0
|
|
20231020,183800,1099143200,23000,23000,23000,23000,0
|
|
20231020,183700,1099143200,23000,23000,23000,23000,405
|
|
20231020,183600,1099143200,23000,23000,23000,23000,0
|
|
20231020,183500,1099143200,23000,23000,23000,23000,0
|
|
20231020,183400,1099143200,23000,23000,23000,23000,0
|
|
20231020,183300,1099143200,23000,23000,23000,23000,0
|
|
20231020,183200,1099143200,23000,23000,23000,23000,0
|
|
20231020,183100,1099143200,23000,23000,23000,23000,0
|
|
20231020,183000,1099143200,23000,23000,23000,23000,0
|
|
20231020,182900,1099143200,23000,23000,23000,23000,0
|
|
20231020,182800,1099143200,23000,23000,23000,23000,0
|
|
20231020,182700,1099143200,23000,23000,23000,23000,0
|
|
20231020,182600,1099143200,23000,23000,23000,23000,0
|
|
20231020,182500,1099143200,23000,23000,23000,23000,0
|
|
20231020,182400,1099143200,23000,23000,23000,23000,0
|
|
20231020,182300,1099143200,23000,23000,23000,23000,0
|
|
20231020,182200,1099143200,23000,23000,23000,23000,0
|
|
20231020,182100,1099143200,23000,23000,23000,23000,0
|
|
20231020,182000,1099143200,23000,23000,23000,23000,0
|
|
20231020,181900,1099143200,23000,23000,23000,23000,0
|
|
20231020,181800,1099143200,23000,23000,23000,23000,0
|
|
20231020,181700,1099143200,23000,23000,23000,23000,0
|
|
20231020,181600,1099143200,23000,23000,23000,23000,0
|
|
20231020,181500,1099143200,23000,23000,23000,23000,0
|
|
20231020,181400,1099143200,23000,23000,23000,23000,0
|
|
20231020,181300,1099143200,23000,23000,23000,23000,0
|
|
20231020,181200,1099143200,23000,23000,23000,23000,0
|
|
20231020,181100,1099143200,23000,23000,23000,23000,0
|
|
20231020,181000,1099143200,23000,23000,23000,23000,0
|
|
20231020,180900,1099143200,23000,23000,23000,23000,0
|
|
20231020,180800,1099143200,23000,23000,23000,23000,0
|
|
20231020,180700,1099143200,23000,23000,23000,23000,405
|
|
20231020,180600,1099143200,23000,23000,23000,23000,0
|
|
20231020,180500,1099143200,23000,23000,23000,23000,0
|
|
20231020,180400,1099143200,23000,23000,23000,23000,0
|
|
20231020,180300,1099143200,23000,23000,23000,23000,0
|
|
20231020,180200,1099143200,23000,23000,23000,23000,0
|
|
20231020,180100,1099143200,23000,23000,23000,23000,0
|
|
20231020,180000,1099143200,23000,23000,23000,23000,0
|
|
20231020,175900,1099143200,23000,23000,23000,23000,0
|
|
20231020,175800,1099143200,23000,23000,23000,23000,0
|
|
20231020,175700,1099143200,23000,23000,23000,23000,0
|
|
20231020,175600,1099143200,23000,23000,23000,23000,0
|
|
20231020,175500,1099143200,23000,23000,23000,23000,0
|
|
20231020,175400,1099143200,23000,23000,23000,23000,0
|
|
20231020,175300,1099143200,23000,23000,23000,23000,0
|
|
20231020,175200,1099143200,23000,23000,23000,23000,0
|
|
20231020,175100,1099143200,23000,23000,23000,23000,0
|
|
20231020,175000,1099143200,23000,23000,23000,23000,0
|
|
20231020,174900,1099143200,23000,23000,23000,23000,0
|
|
20231020,174800,1099143200,23000,23000,23000,23000,0
|
|
20231020,174700,1099143200,23000,23000,23000,23000,0
|
|
20231020,174600,1099143200,23000,23000,23000,23000,0
|
|
20231020,174500,1099143200,23000,23000,23000,23000,0
|
|
20231020,174400,1099143200,23000,23000,23000,23000,0
|
|
20231020,174300,1099143200,23000,23000,23000,23000,0
|
|
20231020,174200,1099143200,23000,23000,23000,23000,0
|
|
20231020,174100,1099143200,23000,23000,23000,23000,0
|
|
20231020,174000,1099143200,23000,23000,23000,23000,0
|
|
20231020,173900,1099143200,23000,23000,23000,23000,0
|
|
20231020,173800,1099143200,23000,23000,23000,23000,0
|
|
20231020,173700,1099143200,23000,23000,23000,23000,405
|
|
20231020,173600,1099143200,23000,23000,23000,23000,0
|
|
20231020,173500,1099143200,23000,23000,23000,23000,0
|
|
20231020,173400,1099143200,23000,23000,23000,23000,0
|
|
20231020,173300,1099143200,23000,23000,23000,23000,0
|
|
20231020,173200,1099143200,23000,23000,23000,23000,0
|
|
20231020,173100,1099143200,23000,23000,23000,23000,0
|
|
20231020,173000,1099143200,23000,23000,23000,23000,0
|
|
20231020,172900,1099143200,23000,23000,23000,23000,0
|
|
20231020,172800,1099143200,23000,23000,23000,23000,0
|
|
20231020,172700,1099143200,23000,23000,23000,23000,0
|
|
20231020,172600,1099143200,23000,23000,23000,23000,0
|
|
20231020,172500,1099143200,23000,23000,23000,23000,0
|
|
20231020,172400,1099143200,23000,23000,23000,23000,0
|
|
20231020,172300,1099143200,23000,23000,23000,23000,0
|
|
20231020,172200,1099143200,23000,23000,23000,23000,0
|
|
20231020,172100,1099143200,23000,23000,23000,23000,0
|
|
20231020,172000,1099143200,23000,23000,23000,23000,0
|
|
20231020,171900,1099143200,23000,23000,23000,23000,0
|
|
20231020,171800,1099143200,23000,23000,23000,23000,0
|
|
20231020,171700,1099143200,23000,23000,23000,23000,0
|
|
20231020,171600,1099143200,23000,23000,23000,23000,0
|
|
20231020,171500,1099143200,23000,23000,23000,23000,0
|
|
20231020,171400,1099143200,23000,23000,23000,23000,0
|
|
20231020,171300,1099143200,23000,23000,23000,23000,0
|
|
20231020,171200,1099143200,23000,23000,23000,23000,0
|
|
20231020,171100,1099143200,23000,23000,23000,23000,0
|
|
20231020,171000,1099143200,23000,23000,23000,23000,0
|
|
20231020,170900,1099143200,23000,23000,23000,23000,0
|
|
20231020,170800,1099143200,23000,23000,23000,23000,0
|
|
20231020,170700,1099143200,23000,23000,23000,23000,405
|
|
20231020,170600,1099143200,23000,23000,23000,23000,0
|
|
20231020,170500,1099143200,23000,23000,23000,23000,0
|
|
20231020,170400,1099143200,23000,23000,23000,23000,0
|
|
20231020,170300,1099143200,23000,23000,23000,23000,0
|
|
20231020,170200,1099143200,23000,23000,23000,23000,0
|
|
20231020,170100,1099143200,23000,23000,23000,23000,0
|
|
20231020,170000,1099143200,23000,23000,23000,23000,0
|
|
20231020,165900,1099143200,23000,23000,23000,23000,0
|
|
20231020,165800,1099143200,23000,23000,23000,23000,0
|
|
20231020,165700,1099143200,23000,23000,23000,23000,0
|
|
20231020,165600,1099143200,23000,23000,23000,23000,0
|
|
20231020,165500,1099143200,23000,23000,23000,23000,0
|
|
20231020,165400,1099143200,23000,23000,23000,23000,0
|
|
20231020,165300,1099143200,23000,23000,23000,23000,0
|
|
20231020,165200,1099143200,23000,23000,23000,23000,0
|
|
20231020,165100,1099143200,23000,23000,23000,23000,0
|
|
20231020,165000,1099143200,23000,23000,23000,23000,0
|
|
20231020,164900,1099143200,23000,23000,23000,23000,0
|
|
20231020,164800,1099143200,23000,23000,23000,23000,0
|
|
20231020,164700,1099143200,23000,23000,23000,23000,0
|
|
20231020,164600,1099143200,23000,23000,23000,23000,0
|
|
20231020,164500,1099143200,23000,23000,23000,23000,0
|
|
20231020,164400,1099143200,23000,23000,23000,23000,0
|
|
20231020,164300,1099143200,23000,23000,23000,23000,0
|
|
20231020,164200,1099143200,23000,23000,23000,23000,0
|
|
20231020,164100,1099143200,23000,23000,23000,23000,0
|
|
20231020,164000,1099143200,23000,23000,23000,23000,0
|
|
20231020,163900,1099143200,23000,23000,23000,23000,0
|
|
20231020,163800,1099143200,23000,23000,23000,23000,0
|
|
20231020,163700,1099143200,23000,23000,23000,23000,405
|
|
20231020,163600,1099143200,23000,23000,23000,23000,0
|
|
20231020,163500,1099143200,23000,23000,23000,23000,0
|
|
20231020,163400,1099143200,23000,23000,23000,23000,0
|
|
20231020,163300,1099143200,23000,23000,23000,23000,0
|
|
20231020,163200,1099143200,23000,23000,23000,23000,0
|
|
20231020,163100,1099143200,23000,23000,23000,23000,0
|
|
20231020,163000,1099143200,23000,23000,23000,23000,0
|
|
20231020,162900,1099143200,23000,23000,23000,23000,0
|
|
20231020,162800,1099143200,23000,23000,23000,23000,0
|
|
20231020,162700,1099143200,23000,23000,23000,23000,0
|
|
20231020,162600,1099143200,23000,23000,23000,23000,0
|
|
20231020,162500,1099143200,23000,23000,23000,23000,0
|
|
20231020,162400,1099143200,23000,23000,23000,23000,0
|
|
20231020,162300,1099143200,23000,23000,23000,23000,0
|
|
20231020,162200,1099143200,23000,23000,23000,23000,0
|
|
20231020,162100,1099143200,23000,23000,23000,23000,0
|
|
20231020,162000,1099143200,23000,23000,23000,23000,0
|
|
20231020,161900,1099143200,23000,23000,23000,23000,0
|
|
20231020,161800,1099143200,23000,23000,23000,23000,0
|
|
20231020,161700,1099143200,23000,23000,23000,23000,0
|
|
20231020,161600,1099143200,23000,23000,23000,23000,0
|
|
20231020,161500,1099143200,23000,23000,23000,23000,0
|
|
20231020,161400,1099143200,23000,23000,23000,23000,0
|
|
20231020,161300,1099143200,23000,23000,23000,23000,0
|
|
20231020,161200,1099143200,23000,23000,23000,23000,0
|
|
20231020,161100,1099143200,23000,23000,23000,23000,0
|
|
20231020,161000,1099143200,23000,23000,23000,23000,0
|
|
20231020,160900,1099143200,23000,23000,23000,23000,0
|
|
20231020,160800,1099143200,23000,23000,23000,23000,0
|
|
20231020,160700,1099143200,23000,23000,23000,23000,405
|
|
20231020,160600,1099143200,23000,23000,23000,23000,0
|
|
20231020,160500,1099143200,23000,23000,23000,23000,0
|
|
20231020,160400,1099143200,23000,23000,23000,23000,0
|
|
20231020,160300,1099143200,23000,23000,23000,23000,0
|
|
20231020,160200,1099143200,23000,23000,23000,23000,0
|
|
20231020,160100,1099143200,23000,23000,23000,23000,0
|
|
20231020,160000,1099143200,23000,23000,23000,23000,0
|
|
20231020,155900,1099143200,23000,23000,23000,23000,0
|
|
20231020,155800,1099143200,23000,23000,23000,23000,0
|
|
20231020,155700,1099143200,23000,23000,23000,23000,0
|
|
20231020,155600,1099143200,23000,23000,23000,23000,0
|
|
20231020,155500,1099143200,23000,23000,23000,23000,0
|
|
20231020,155400,1099143200,23000,23000,23000,23000,0
|
|
20231020,155300,1099143200,23000,23000,23000,23000,0
|
|
20231020,155200,1099143200,23000,23000,23000,23000,0
|
|
20231020,155100,1099143200,23000,23000,23000,23000,0
|
|
20231020,155000,1099143200,23000,23000,23000,23000,0
|
|
20231020,154900,1099143200,23000,23000,23000,23000,0
|
|
20231020,154800,1099143200,23000,23000,23000,23000,0
|
|
20231020,154700,1099143200,23000,23000,23000,23000,0
|
|
20231020,154600,1099143200,23000,23000,23000,23000,0
|
|
20231020,154500,1099143200,23000,23000,23000,23000,0
|
|
20231020,154400,1099143200,23000,23000,23000,23000,0
|
|
20231020,154300,1099143200,23000,23000,23000,23000,0
|
|
20231020,154200,1099143200,23000,23000,23000,23000,0
|
|
20231020,154100,1099143200,23000,23000,23000,23000,0
|
|
20231020,154000,1099143200,23000,23000,23000,23000,0
|
|
20231020,153900,1099143200,23000,23000,23000,23000,0
|
|
20231020,153800,1099143200,23000,23000,23000,23000,0
|
|
20231020,153700,1099143200,23000,23000,23000,23000,405
|
|
20231020,153600,1099143200,23000,23000,23000,23000,0
|
|
20231020,153500,1099143200,23000,23000,23000,23000,0
|
|
20231020,153400,1099143200,23000,23000,23000,23000,0
|
|
20231020,153300,1099143200,23000,23000,23000,23000,0
|
|
20231020,153200,1099143200,23000,23000,23000,23000,0
|
|
20231020,153100,1099143200,23000,23000,23000,23000,0
|
|
20231020,153000,1099143200,23000,23000,23000,23000,405
|
|
20231020,152900,1089828200,23100,23100,23100,23100,0
|
|
20231020,152800,1089828200,23100,23100,23100,23100,0
|
|
20231020,152700,1089828200,23100,23100,23100,23100,0
|
|
20231020,152600,1089828200,23100,23100,23100,23100,0
|
|
20231020,152500,1089828200,23100,23100,23100,23100,0
|
|
20231020,152400,1089828200,23100,23100,23100,23100,0
|
|
20231020,152300,1089828200,23100,23100,23100,23100,0
|
|
20231020,152200,1089828200,23100,23100,23100,23100,0
|
|
20231020,152100,1089828200,23100,23100,23100,23100,0
|
|
20231020,152000,1089828200,23100,23100,23100,23100,0
|
|
20231020,151900,1089828200,23100,23100,23100,23100,1
|
|
20231020,151800,1089805100,23050,23050,23050,23050,0
|
|
20231020,151700,1089805100,23050,23050,23050,23050,219
|
|
20231020,151600,1084757150,23000,23000,23050,23000,121
|
|
20231020,151500,1081974100,23000,23000,23000,23000,271
|
|
20231020,151400,1075741100,23050,23050,23050,23050,0
|
|
20231020,151300,1075741100,23050,23050,23050,23050,100
|
|
20231020,151200,1073436100,23050,23050,23050,23050,2
|
|
20231020,151100,1073390000,23000,23000,23050,23000,37
|
|
20231020,151000,1072538550,23100,23100,23100,23100,0
|
|
20231020,150900,1072538550,23100,23100,23100,23100,1
|
|
20231020,150800,1072515450,23050,23000,23050,23000,253
|
|
20231020,150700,1066691150,23000,23050,23050,23000,6
|
|
20231020,150600,1066553050,23050,23050,23050,23050,104
|
|
20231020,150500,1064155850,23100,23100,23100,23100,1
|
|
20231020,150400,1064132750,23100,23050,23100,23050,163
|
|
20231020,150300,1060371700,23050,23050,23050,23050,220
|
|
20231020,150200,1055300700,23100,23100,23100,23100,0
|
|
20231020,150100,1055300700,23100,23100,23100,23100,1
|
|
20231020,150000,1055277600,23100,23100,23100,23100,20
|
|
20231020,145900,1054815600,23050,23100,23100,23050,19
|
|
20231020,145800,1054377150,23100,23100,23100,23100,22
|
|
20231020,145700,1053868950,23100,23100,23100,23100,684
|
|
20231020,145600,1038068550,23100,23100,23100,23100,180
|
|
20231020,145500,1033910550,23100,23100,23100,23100,11
|
|
20231020,145400,1033656450,23100,23100,23100,23100,200
|
|
20231020,145300,1029036450,23150,23150,23150,23150,0
|
|
20231020,145200,1029036450,23150,23150,23150,23150,1
|
|
20231020,145100,1029013300,23150,23150,23150,23150,0
|
|
20231020,145000,1029013300,23150,23100,23150,23100,5
|
|
20231020,144900,1028897750,23100,23100,23100,23100,28
|
|
20231020,144800,1028250950,23150,23150,23150,23150,1
|
|
20231020,144700,1028227800,23100,23100,23100,23100,1
|
|
20231020,144600,1028204700,23100,23100,23100,23100,0
|
|
20231020,144500,1028204700,23100,23100,23100,23100,0
|
|
20231020,144400,1028204700,23100,23100,23100,23100,102
|
|
20231020,144300,1025848500,23200,23200,23200,23200,1
|
|
20231020,144200,1025825300,23100,23100,23100,23100,564
|
|
20231020,144100,1012796900,23100,23100,23100,23100,0
|
|
20231020,144000,1012796900,23100,23100,23100,23100,126
|
|
20231020,143900,1009886300,23200,23200,23200,23200,0
|
|
20231020,143800,1009886300,23200,23200,23200,23200,0
|
|
20231020,143700,1009886300,23200,23100,23200,23100,65
|
|
20231020,143600,1008384700,23150,23200,23200,23150,322
|
|
20231020,143500,1000930300,23200,23200,23200,23200,0
|
|
20231020,143400,1000930300,23200,23200,23200,23200,71
|
|
20231020,143300,999283100,23200,23200,23200,23200,72
|
|
20231020,143200,997612700,23200,23200,23200,23200,50
|
|
20231020,143100,996452700,23200,23200,23200,23200,197
|
|
20231020,143000,991882300,23150,23150,23150,23150,0
|
|
20231020,142900,991882300,23150,23150,23150,23150,25
|
|
20231020,142800,991303550,23150,23150,23150,23150,2
|
|
20231020,142700,991257250,23150,23150,23150,23150,0
|
|
20231020,142600,991257250,23150,23150,23150,23150,0
|
|
20231020,142500,991257250,23150,23150,23150,23150,4
|
|
20231020,142400,991164650,23100,23100,23100,23100,0
|
|
20231020,142300,991164650,23100,23100,23100,23100,0
|
|
20231020,142200,991164650,23100,23100,23100,23100,0
|
|
20231020,142100,991164650,23100,23100,23100,23100,150
|
|
20231020,142000,987699650,23100,23100,23100,23100,200
|
|
20231020,141900,983079650,23150,23150,23150,23150,0
|
|
20231020,141800,983079650,23150,23150,23150,23150,0
|
|
20231020,141700,983079650,23150,23100,23150,23100,67
|
|
20231020,141600,981529450,23150,23150,23150,23150,0
|
|
20231020,141500,981529450,23150,23150,23150,23150,0
|
|
20231020,141400,981529450,23150,23150,23150,23150,0
|
|
20231020,141300,981529450,23150,23150,23150,23150,7
|
|
20231020,141200,981367400,23150,23150,23150,23150,1
|
|
20231020,141100,981344250,23150,23200,23200,23150,149
|
|
20231020,141000,977892400,23150,23150,23200,23150,251
|
|
20231020,140900,972081700,23200,23100,23200,23100,203
|
|
20231020,140800,967372400,23150,23150,23150,23150,0
|
|
20231020,140700,967372400,23150,23150,23150,23150,213
|
|
20231020,140600,962441450,23300,23300,23300,23300,0
|
|
20231020,140500,962441450,23300,23300,23300,23300,0
|
|
20231020,140400,962441450,23300,23300,23300,23300,5
|
|
20231020,140300,962324950,23200,23200,23200,23200,0
|
|
20231020,140200,962324950,23200,23200,23200,23200,40
|
|
20231020,140100,961396950,23200,23200,23200,23200,0
|
|
20231020,140000,961396950,23200,23250,23250,23200,169
|
|
20231020,135900,957472200,23300,23300,23300,23300,0
|
|
20231020,135800,957472200,23300,23300,23300,23300,8
|
|
20231020,135700,957285800,23250,23300,23300,23250,107
|
|
20231020,135600,954797700,23300,23300,23300,23300,0
|
|
20231020,135500,954797700,23300,23300,23300,23300,20
|
|
20231020,135400,954331700,23300,23300,23300,23300,10
|
|
20231020,135300,954098700,23300,23300,23300,23300,89
|
|
20231020,135200,952025000,23250,23250,23250,23250,100
|
|
20231020,135100,949700000,23300,23300,23300,23300,0
|
|
20231020,135000,949700000,23300,23300,23300,23300,2
|
|
20231020,134900,949653400,23300,23300,23300,23300,0
|
|
20231020,134800,949653400,23300,23300,23300,23300,0
|
|
20231020,134700,949653400,23300,23300,23300,23300,1
|
|
20231020,134600,949630100,23300,23300,23300,23300,0
|
|
20231020,134500,949630100,23300,23300,23300,23300,10
|
|
20231020,134400,949397100,23300,23350,23350,23300,59
|
|
20231020,134300,948022350,23300,23300,23300,23300,387
|
|
20231020,134200,939005250,23300,23300,23300,23300,0
|
|
20231020,134100,939005250,23300,23300,23300,23300,2
|
|
20231020,134000,938958650,23250,23250,23250,23250,410
|
|
20231020,133900,929426150,23200,23200,23200,23200,0
|
|
20231020,133800,929426150,23200,23200,23200,23200,208
|
|
20231020,133700,924600550,23200,23200,23200,23200,100
|
|
20231020,133600,922280550,23200,23150,23200,23150,231
|
|
20231020,133500,916924400,23150,23150,23150,23150,0
|
|
20231020,133400,916924400,23150,23150,23150,23150,242
|
|
20231020,133300,911322100,23150,23100,23150,23100,603
|
|
20231020,133200,897392700,23050,23050,23050,23050,0
|
|
20231020,133100,897392700,23050,23050,23050,23050,0
|
|
20231020,133000,897392700,23050,23050,23050,23050,0
|
|
20231020,132900,897392700,23050,23050,23050,23050,179
|
|
20231020,132800,893266750,23050,23050,23050,23050,69
|
|
20231020,132700,891676300,22950,22950,22950,22950,0
|
|
20231020,132600,891676300,22950,22950,22950,22950,0
|
|
20231020,132500,891676300,22950,22950,22950,22950,0
|
|
20231020,132400,891676300,22950,22950,22950,22950,0
|
|
20231020,132300,891676300,22950,22950,22950,22950,54
|
|
20231020,132200,890437000,22950,22950,22950,22950,10
|
|
20231020,132100,890207500,22950,22950,22950,22950,0
|
|
20231020,132000,890207500,22950,22950,22950,22950,3
|
|
20231020,131900,890138650,22950,22900,22950,22900,619
|
|
20231020,131800,875961300,22900,22900,22900,22900,0
|
|
20231020,131700,875961300,22900,22900,22900,22900,100
|
|
20231020,131600,873671300,22900,22900,22900,22900,10
|
|
20231020,131500,873442300,22850,22850,22850,22850,0
|
|
20231020,131400,873442300,22850,22850,22850,22850,0
|
|
20231020,131300,873442300,22850,23000,23000,22850,1494
|
|
20231020,131200,839182800,23050,23050,23050,23050,0
|
|
20231020,131100,839182800,23050,23050,23050,23050,300
|
|
20231020,131000,832267800,23000,23000,23000,23000,0
|
|
20231020,130900,832267800,23000,23000,23000,23000,0
|
|
20231020,130800,832267800,23000,23050,23050,23000,14
|
|
20231020,130700,831945750,23050,23050,23050,23050,0
|
|
20231020,130600,831945750,23050,23050,23050,23050,0
|
|
20231020,130500,831945750,23050,23050,23050,23050,0
|
|
20231020,130400,831945750,23050,23050,23050,23050,2
|
|
20231020,130300,831899650,23000,23050,23050,23000,162
|
|
20231020,130200,828165650,23050,23050,23050,23050,0
|
|
20231020,130100,828165650,23050,23050,23050,23050,0
|
|
20231020,130000,828165650,23050,23050,23050,23050,0
|
|
20231020,125900,828165650,23050,23050,23050,23050,51
|
|
20231020,125800,826990100,23050,23050,23050,23050,50
|
|
20231020,125700,825837600,23050,23050,23050,23050,30
|
|
20231020,125600,825146100,23050,23050,23050,23050,100
|
|
20231020,125500,822841100,23050,23050,23050,23050,48
|
|
20231020,125400,821734700,23050,23050,23050,23050,173
|
|
20231020,125300,817747050,23000,23000,23000,23000,0
|
|
20231020,125200,817747050,23000,23000,23000,23000,0
|
|
20231020,125100,817747050,23000,23000,23000,23000,0
|
|
20231020,125000,817747050,23000,23000,23000,23000,100
|
|
20231020,124900,815447050,23000,23000,23000,23000,102
|
|
20231020,124800,813101050,22950,22950,22950,22950,0
|
|
20231020,124700,813101050,22950,22950,22950,22950,3
|
|
20231020,124600,813032200,22900,22900,22900,22900,655
|
|
20231020,124500,798032700,22950,22950,22950,22950,2
|
|
20231020,124400,797986800,22950,22950,22950,22950,0
|
|
20231020,124300,797986800,22950,22950,22950,22950,0
|
|
20231020,124200,797986800,22950,22950,22950,22950,0
|
|
20231020,124100,797986800,22950,22950,22950,22950,41
|
|
20231020,124000,797045850,22950,22950,22950,22950,54
|
|
20231020,123900,795806550,22950,22950,22950,22950,0
|
|
20231020,123800,795806550,22950,22950,22950,22950,0
|
|
20231020,123700,795806550,22950,22950,22950,22950,0
|
|
20231020,123600,795806550,22950,22950,22950,22950,11
|
|
20231020,123500,795554100,22950,22950,22950,22950,1
|
|
20231020,123400,795531150,22950,22950,22950,22950,0
|
|
20231020,123300,795531150,22950,22950,22950,22950,11
|
|
20231020,123200,795278700,22950,22950,22950,22950,0
|
|
20231020,123100,795278700,22950,22950,22950,22950,1
|
|
20231020,123000,795255750,22950,22950,22950,22950,208
|
|
20231020,122900,790482150,22950,22950,22950,22950,1
|
|
20231020,122800,790459200,22850,22850,22850,22850,0
|
|
20231020,122700,790459200,22850,22850,22850,22850,0
|
|
20231020,122600,790459200,22850,22900,22900,22850,103
|
|
20231020,122500,788105450,22950,22950,22950,22950,0
|
|
20231020,122400,788105450,22950,22950,22950,22950,2
|
|
20231020,122300,788059550,22900,22900,22900,22900,0
|
|
20231020,122200,788059550,22900,22900,22900,22900,0
|
|
20231020,122100,788059550,22900,22900,22900,22900,0
|
|
20231020,122000,788059550,22900,22900,22900,22900,0
|
|
20231020,121900,788059550,22900,22850,22900,22850,107
|
|
20231020,121800,785614250,22900,22900,22900,22900,2
|
|
20231020,121700,785568450,22750,22750,22750,22750,0
|
|
20231020,121600,785568450,22750,22750,22750,22750,0
|
|
20231020,121500,785568450,22750,22750,22750,22750,0
|
|
20231020,121400,785568450,22750,23000,23000,22750,1400
|
|
20231020,121300,753667450,23000,23000,23000,23000,0
|
|
20231020,121200,753667450,23000,23000,23000,23000,0
|
|
20231020,121100,753667450,23000,23000,23000,23000,29
|
|
20231020,121000,753000450,23000,23000,23000,23000,20
|
|
20231020,120900,752540450,23000,23000,23000,23000,0
|
|
20231020,120800,752540450,23000,23000,23000,23000,200
|
|
20231020,120700,747940450,23000,23000,23000,23000,2
|
|
20231020,120600,747894450,23000,23000,23000,23000,1
|
|
20231020,120500,747871450,22900,22900,22900,22900,39
|
|
20231020,120400,746978350,23000,23000,23000,23000,92
|
|
20231020,120300,744862350,23000,23000,23000,23000,3
|
|
20231020,120200,744793350,22800,22800,22800,22800,0
|
|
20231020,120100,744793350,22800,22800,22800,22800,0
|
|
20231020,120000,744793350,22800,22850,22850,22800,300
|
|
20231020,115900,737946900,22850,22900,22950,22850,594
|
|
20231020,115800,724333100,22900,22900,22900,22900,0
|
|
20231020,115700,724333100,22900,22900,22900,22900,0
|
|
20231020,115600,724333100,22900,22900,22900,22900,117
|
|
20231020,115500,721653800,22800,22800,22800,22800,0
|
|
20231020,115400,721653800,22800,22800,22800,22800,0
|
|
20231020,115300,721653800,22800,22800,22800,22800,0
|
|
20231020,115200,721653800,22800,22800,22800,22800,103
|
|
20231020,115100,719305400,22800,22800,22800,22800,8
|
|
20231020,115000,719123000,22700,22700,22700,22700,0
|
|
20231020,114900,719123000,22700,22700,22700,22700,0
|
|
20231020,114800,719123000,22700,22700,22700,22700,0
|
|
20231020,114700,719123000,22700,22850,22850,22700,110
|
|
20231020,114600,716618500,22800,22800,22800,22800,50
|
|
20231020,114500,715478500,22650,22650,22650,22650,0
|
|
20231020,114400,715478500,22650,22650,22650,22650,0
|
|
20231020,114300,715478500,22650,22650,22650,22650,55
|
|
20231020,114200,714232750,22650,22750,22750,22650,200
|
|
20231020,114100,709688950,22750,22750,22750,22750,2
|
|
20231020,114000,709643450,22800,22800,22800,22800,0
|
|
20231020,113900,709643450,22800,22800,22800,22800,50
|
|
20231020,113800,708503450,22800,22800,22800,22800,1
|
|
20231020,113700,708480650,22750,22750,22750,22750,0
|
|
20231020,113600,708480650,22750,22750,22750,22750,43
|
|
20231020,113500,707502400,22750,22750,22750,22750,1
|
|
20231020,113400,707479650,22800,22800,22800,22800,0
|
|
20231020,113300,707479650,22800,22700,22900,22650,905
|
|
20231020,113200,686971950,22700,22750,22750,22700,810
|
|
20231020,113100,668581200,22750,22750,22750,22750,400
|
|
20231020,113000,659481200,22800,22800,22800,22800,61
|
|
20231020,112900,658090400,22800,22800,22800,22800,150
|
|
20231020,112800,654670400,22850,22850,22850,22850,100
|
|
20231020,112700,652385400,22850,22850,22850,22850,186
|
|
20231020,112600,648135300,22850,22850,22850,22850,1
|
|
20231020,112500,648112450,22850,22850,22850,22850,0
|
|
20231020,112400,648112450,22850,22950,22950,22850,15
|
|
20231020,112300,647769500,22900,22900,22900,22900,0
|
|
20231020,112200,647769500,22900,22900,22900,22900,0
|
|
20231020,112100,647769500,22900,22900,22900,22900,51
|
|
20231020,112000,646601600,22850,22850,22850,22850,0
|
|
20231020,111900,646601600,22850,22900,22900,22850,339
|
|
20231020,111800,638845450,22850,22850,22850,22850,88
|
|
20231020,111700,636834650,22850,22850,22850,22850,9
|
|
20231020,111600,636629000,22850,22850,22850,22850,0
|
|
20231020,111500,636629000,22850,22850,22850,22850,0
|
|
20231020,111400,636629000,22850,22850,22850,22850,40
|
|
20231020,111300,635715000,22900,22900,22900,22900,0
|
|
20231020,111200,635715000,22900,22900,22900,22900,0
|
|
20231020,111100,635715000,22900,22900,22900,22900,0
|
|
20231020,111000,635715000,22900,22900,22900,22900,1
|
|
20231020,110900,635692100,22850,22850,22850,22850,20
|
|
20231020,110800,635235100,22850,22850,22850,22850,0
|
|
20231020,110700,635235100,22850,22850,22850,22850,0
|
|
20231020,110600,635235100,22850,22850,22850,22850,6
|
|
20231020,110500,635098000,22700,22700,22700,22700,0
|
|
20231020,110400,635098000,22700,22700,22700,22700,0
|
|
20231020,110300,635098000,22700,22800,22800,22700,1701
|
|
20231020,110200,596344350,22850,22850,22900,22850,78
|
|
20231020,110100,594559650,22850,22900,22900,22850,2390
|
|
20231020,110000,539946650,22900,22900,22900,22900,0
|
|
20231020,105900,539946650,22900,22900,22900,22900,10
|
|
20231020,105800,539717650,22900,22900,22900,22900,0
|
|
20231020,105700,539717650,22900,22900,22900,22900,100
|
|
20231020,105600,537427650,22900,22900,22900,22900,0
|
|
20231020,105500,537427650,22900,22900,22900,22900,7
|
|
20231020,105400,537267350,23000,23000,23000,23000,0
|
|
20231020,105300,537267350,23000,23000,23000,23000,50
|
|
20231020,105200,536117350,23000,23000,23000,23000,5
|
|
20231020,105100,536002350,22900,22900,22900,22900,1
|
|
20231020,105000,535979450,22900,22900,22900,22900,0
|
|
20231020,104900,535979450,22900,22900,22900,22900,54
|
|
20231020,104800,534742850,22900,22900,22900,22900,0
|
|
20231020,104700,534742850,22900,22900,22900,22900,0
|
|
20231020,104600,534742850,22900,23000,23000,22900,401
|
|
20231020,104500,525549850,23000,23000,23000,23000,201
|
|
20231020,104400,520926850,22900,22900,22900,22900,10
|
|
20231020,104300,520697850,22900,22900,22900,22900,200
|
|
20231020,104200,516117850,22900,22900,22900,22900,50
|
|
20231020,104100,514972850,22900,22950,22950,22900,161
|
|
20231020,104000,511285300,22900,22900,22900,22900,0
|
|
20231020,103900,511285300,22900,22900,22900,22900,0
|
|
20231020,103800,511285300,22900,22900,22900,22900,2
|
|
20231020,103700,511239500,23000,23000,23000,23000,1
|
|
20231020,103600,511216500,22900,22900,22900,22900,6
|
|
20231020,103500,511079100,22900,22900,22900,22900,314
|
|
20231020,103400,503888500,22900,22900,22900,22900,25
|
|
20231020,103300,503316000,22900,22900,22900,22900,668
|
|
20231020,103200,488018800,23000,23000,23000,23000,20
|
|
20231020,103100,487558800,23000,23000,23000,23000,0
|
|
20231020,103000,487558800,23000,23000,23000,23000,100
|
|
20231020,102900,485258800,23000,23000,23000,23000,0
|
|
20231020,102800,485258800,23000,23000,23000,23000,0
|
|
20231020,102700,485258800,23000,23000,23000,23000,201
|
|
20231020,102600,480635800,23000,23000,23000,23000,1
|
|
20231020,102500,480612800,22950,22950,22950,22950,92
|
|
20231020,102400,478501400,22950,22850,22950,22850,1201
|
|
20231020,102300,451058450,22850,22950,22950,22850,182
|
|
20231020,102200,446894350,22900,22900,22900,22900,0
|
|
20231020,102100,446894350,22900,22900,22900,22900,29
|
|
20231020,102000,446230250,22900,22900,22900,22900,81
|
|
20231020,101900,444375350,22900,22850,22900,22850,3
|
|
20231020,101800,444306700,22850,22850,22850,22800,412
|
|
20231020,101700,434894450,22850,22850,22850,22850,131
|
|
20231020,101600,431901100,22850,22850,22850,22850,400
|
|
20231020,101500,422761100,22900,22900,22900,22900,290
|
|
20231020,101400,416120100,22900,22900,22900,22900,350
|
|
20231020,101300,408105100,22950,22950,22950,22950,63
|
|
20231020,101200,406659250,23000,23000,23000,23000,0
|
|
20231020,101100,406659250,23000,23000,23000,23000,124
|
|
20231020,101000,403807250,22850,22850,22850,22850,0
|
|
20231020,100900,403807250,22850,22900,22900,22850,70
|
|
20231020,100800,402205250,22900,22900,22900,22900,15
|
|
20231020,100700,401861750,22900,22950,22950,22850,1700
|
|
20231020,100600,362988450,23000,23000,23000,23000,27
|
|
20231020,100500,362367450,22950,22950,22950,22950,0
|
|
20231020,100400,362367450,22950,22950,22950,22950,0
|
|
20231020,100300,362367450,22950,22950,22950,22950,0
|
|
20231020,100200,362367450,22950,22900,22950,22900,124
|
|
20231020,100100,359522850,22900,22900,22900,22900,33
|
|
20231020,100000,358767150,22900,22900,22900,22900,68
|
|
20231020,095900,357209950,22850,22850,22850,22850,300
|
|
20231020,095800,350354950,22850,22900,22900,22850,205
|
|
20231020,095700,345670450,22850,22900,22900,22850,323
|
|
20231020,095600,338284900,22850,22950,22950,22850,137
|
|
20231020,095500,335144850,22900,22900,22900,22900,18
|
|
20231020,095400,334732650,22900,22900,22900,22900,206
|
|
20231020,095300,330015250,22900,22900,22900,22900,620
|
|
20231020,095200,315817250,22900,22900,22900,22900,300
|
|
20231020,095100,308947250,22900,22950,22950,22900,584
|
|
20231020,095000,295570200,23000,23000,23000,23000,0
|
|
20231020,094900,295570200,23000,23050,23050,23000,224
|
|
20231020,094800,290418150,23000,23000,23000,23000,149
|
|
20231020,094700,286991150,23000,23000,23000,23000,61
|
|
20231020,094600,285588150,23050,23100,23100,23050,6
|
|
20231020,094500,285449600,23100,23100,23100,23100,102
|
|
20231020,094400,283093400,23150,23150,23150,23150,84
|
|
20231020,094300,281148800,23000,22950,23000,22950,19
|
|
20231020,094200,280712700,22950,22950,22950,22950,162
|
|
20231020,094100,276994800,23000,23000,23000,23000,1
|
|
20231020,094000,276971800,23000,23000,23000,22950,258
|
|
20231020,093900,271046750,23000,23000,23000,23000,0
|
|
20231020,093800,271046750,23000,23000,23000,23000,5
|
|
20231020,093700,270931750,23000,23050,23050,23000,300
|
|
20231020,093600,264026750,23100,23100,23100,23100,1
|
|
20231020,093500,264003650,23150,23150,23150,23150,1
|
|
20231020,093400,263980500,23150,23150,23150,23150,0
|
|
20231020,093300,263980500,23150,23100,23150,23100,401
|
|
20231020,093200,254702350,23100,23100,23100,23100,10
|
|
20231020,093100,254471350,23150,23150,23150,23150,1
|
|
20231020,093000,254448200,23150,23150,23150,23150,3
|
|
20231020,092900,254378750,23100,23150,23150,23100,8
|
|
20231020,092800,254193750,23150,23150,23150,23150,0
|
|
20231020,092700,254193750,23150,23150,23150,23150,0
|
|
20231020,092600,254193750,23150,23150,23150,23150,0
|
|
20231020,092500,254193750,23150,23050,23150,23050,956
|
|
20231020,092400,232153550,23050,23000,23050,23000,1006
|
|
20231020,092300,209015300,22950,23000,23000,22950,600
|
|
20231020,092200,195245100,22900,22900,22900,22900,0
|
|
20231020,092100,195245100,22900,22900,22900,22900,277
|
|
20231020,092000,188901800,22900,23000,23000,22900,164
|
|
20231020,091900,185139800,22950,22950,22950,22950,118
|
|
20231020,091800,182431700,22950,22900,22950,22900,501
|
|
20231020,091700,170958750,22900,23000,23050,22900,1638
|
|
20231020,091600,133320500,23050,23050,23050,23050,701
|
|
20231020,091500,117162450,23050,23150,23150,23050,609
|
|
20231020,091400,103091650,23200,23200,23200,23200,5
|
|
20231020,091300,102975650,23200,23250,23250,23200,7
|
|
20231020,091200,102813200,23150,23150,23150,23150,0
|
|
20231020,091100,102813200,23150,23150,23150,23150,0
|
|
20231020,091000,102813200,23150,23200,23200,23150,857
|
|
20231020,090900,82963850,23200,23200,23200,23200,330
|
|
20231020,090800,75307850,23200,23250,23300,23200,175
|
|
20231020,090700,71236650,23250,23300,23300,23250,24
|
|
20231020,090600,70678350,23400,23400,23400,23400,0
|
|
20231020,090500,70678350,23400,23400,23400,23400,4
|
|
20231020,090400,70584750,23450,23250,23450,23150,291
|
|
20231020,090300,63821450,23400,23400,23400,23050,1523
|
|
20231020,090200,28551450,23400,23400,23400,23400,41
|
|
20231020,090100,27592050,23250,23200,23450,23200,184
|
|
20231020,090000,23310550,23350,23150,23350,23150,1005
|