578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183500,951210050,20550,20550,20550,20550,1184
|
|
20231017,183400,951210050,20550,20550,20550,20550,0
|
|
20231017,183300,951210050,20550,20550,20550,20550,0
|
|
20231017,183200,951210050,20550,20550,20550,20550,0
|
|
20231017,183100,951210050,20550,20550,20550,20550,0
|
|
20231017,183000,951210050,20550,20550,20550,20550,0
|
|
20231017,182900,951210050,20550,20550,20550,20550,0
|
|
20231017,182800,951210050,20550,20550,20550,20550,0
|
|
20231017,182700,951210050,20550,20550,20550,20550,0
|
|
20231017,182600,951210050,20550,20550,20550,20550,0
|
|
20231017,182500,951210050,20550,20550,20550,20550,0
|
|
20231017,182400,951210050,20550,20550,20550,20550,0
|
|
20231017,182300,951210050,20550,20550,20550,20550,0
|
|
20231017,182200,951210050,20550,20550,20550,20550,0
|
|
20231017,182100,951210050,20550,20550,20550,20550,0
|
|
20231017,182000,951210050,20550,20550,20550,20550,0
|
|
20231017,181900,951210050,20550,20550,20550,20550,0
|
|
20231017,181800,951210050,20550,20550,20550,20550,0
|
|
20231017,181700,951210050,20550,20550,20550,20550,0
|
|
20231017,181600,951210050,20550,20550,20550,20550,0
|
|
20231017,181500,951210050,20550,20550,20550,20550,0
|
|
20231017,181400,951210050,20550,20550,20550,20550,0
|
|
20231017,181300,951210050,20550,20550,20550,20550,0
|
|
20231017,181200,951210050,20550,20550,20550,20550,0
|
|
20231017,181100,951210050,20550,20550,20550,20550,0
|
|
20231017,181000,951210050,20550,20550,20550,20550,0
|
|
20231017,180900,951210050,20550,20550,20550,20550,0
|
|
20231017,180800,951210050,20550,20550,20550,20550,0
|
|
20231017,180700,951210050,20550,20550,20550,20550,0
|
|
20231017,180600,951210050,20550,20550,20550,20550,0
|
|
20231017,180500,951210050,20550,20550,20550,20550,1184
|
|
20231017,180400,951210050,20550,20550,20550,20550,0
|
|
20231017,180300,951210050,20550,20550,20550,20550,0
|
|
20231017,180200,951210050,20550,20550,20550,20550,0
|
|
20231017,180100,951210050,20550,20550,20550,20550,0
|
|
20231017,180000,951210050,20550,20550,20550,20550,0
|
|
20231017,175900,951210050,20550,20550,20550,20550,0
|
|
20231017,175800,951210050,20550,20550,20550,20550,0
|
|
20231017,175700,951210050,20550,20550,20550,20550,0
|
|
20231017,175600,951210050,20550,20550,20550,20550,0
|
|
20231017,175500,951210050,20550,20550,20550,20550,0
|
|
20231017,175400,951210050,20550,20550,20550,20550,0
|
|
20231017,175300,951210050,20550,20550,20550,20550,0
|
|
20231017,175200,951210050,20550,20550,20550,20550,0
|
|
20231017,175100,951210050,20550,20550,20550,20550,0
|
|
20231017,175000,951210050,20550,20550,20550,20550,0
|
|
20231017,174900,951210050,20550,20550,20550,20550,0
|
|
20231017,174800,951210050,20550,20550,20550,20550,0
|
|
20231017,174700,951210050,20550,20550,20550,20550,0
|
|
20231017,174600,951210050,20550,20550,20550,20550,0
|
|
20231017,174500,951210050,20550,20550,20550,20550,0
|
|
20231017,174400,951210050,20550,20550,20550,20550,0
|
|
20231017,174300,951210050,20550,20550,20550,20550,0
|
|
20231017,174200,951210050,20550,20550,20550,20550,0
|
|
20231017,174100,951210050,20550,20550,20550,20550,0
|
|
20231017,174000,951210050,20550,20550,20550,20550,0
|
|
20231017,173900,951210050,20550,20550,20550,20550,0
|
|
20231017,173800,951210050,20550,20550,20550,20550,0
|
|
20231017,173700,951210050,20550,20550,20550,20550,0
|
|
20231017,173600,951210050,20550,20550,20550,20550,0
|
|
20231017,173500,951210050,20550,20550,20550,20550,1184
|
|
20231017,173400,951210050,20550,20550,20550,20550,0
|
|
20231017,173300,951210050,20550,20550,20550,20550,0
|
|
20231017,173200,951210050,20550,20550,20550,20550,0
|
|
20231017,173100,951210050,20550,20550,20550,20550,0
|
|
20231017,173000,951210050,20550,20550,20550,20550,0
|
|
20231017,172900,951210050,20550,20550,20550,20550,0
|
|
20231017,172800,951210050,20550,20550,20550,20550,0
|
|
20231017,172700,951210050,20550,20550,20550,20550,0
|
|
20231017,172600,951210050,20550,20550,20550,20550,0
|
|
20231017,172500,951210050,20550,20550,20550,20550,0
|
|
20231017,172400,951210050,20550,20550,20550,20550,0
|
|
20231017,172300,951210050,20550,20550,20550,20550,0
|
|
20231017,172200,951210050,20550,20550,20550,20550,0
|
|
20231017,172100,951210050,20550,20550,20550,20550,0
|
|
20231017,172000,951210050,20550,20550,20550,20550,0
|
|
20231017,171900,951210050,20550,20550,20550,20550,0
|
|
20231017,171800,951210050,20550,20550,20550,20550,0
|
|
20231017,171700,951210050,20550,20550,20550,20550,0
|
|
20231017,171600,951210050,20550,20550,20550,20550,0
|
|
20231017,171500,951210050,20550,20550,20550,20550,0
|
|
20231017,171400,951210050,20550,20550,20550,20550,0
|
|
20231017,171300,951210050,20550,20550,20550,20550,0
|
|
20231017,171200,951210050,20550,20550,20550,20550,0
|
|
20231017,171100,951210050,20550,20550,20550,20550,0
|
|
20231017,171000,951210050,20550,20550,20550,20550,0
|
|
20231017,170900,951210050,20550,20550,20550,20550,0
|
|
20231017,170800,951210050,20550,20550,20550,20550,0
|
|
20231017,170700,951210050,20550,20550,20550,20550,0
|
|
20231017,170600,951210050,20550,20550,20550,20550,0
|
|
20231017,170500,951210050,20550,20550,20550,20550,1184
|
|
20231017,170400,951210050,20550,20550,20550,20550,0
|
|
20231017,170300,951210050,20550,20550,20550,20550,0
|
|
20231017,170200,951210050,20550,20550,20550,20550,0
|
|
20231017,170100,951210050,20550,20550,20550,20550,0
|
|
20231017,170000,951210050,20550,20550,20550,20550,0
|
|
20231017,165900,951210050,20550,20550,20550,20550,0
|
|
20231017,165800,951210050,20550,20550,20550,20550,0
|
|
20231017,165700,951210050,20550,20550,20550,20550,0
|
|
20231017,165600,951210050,20550,20550,20550,20550,0
|
|
20231017,165500,951210050,20550,20550,20550,20550,0
|
|
20231017,165400,951210050,20550,20550,20550,20550,0
|
|
20231017,165300,951210050,20550,20550,20550,20550,0
|
|
20231017,165200,951210050,20550,20550,20550,20550,0
|
|
20231017,165100,951210050,20550,20550,20550,20550,0
|
|
20231017,165000,951210050,20550,20550,20550,20550,0
|
|
20231017,164900,951210050,20550,20550,20550,20550,0
|
|
20231017,164800,951210050,20550,20550,20550,20550,0
|
|
20231017,164700,951210050,20550,20550,20550,20550,0
|
|
20231017,164600,951210050,20550,20550,20550,20550,0
|
|
20231017,164500,951210050,20550,20550,20550,20550,0
|
|
20231017,164400,951210050,20550,20550,20550,20550,0
|
|
20231017,164300,951210050,20550,20550,20550,20550,0
|
|
20231017,164200,951210050,20550,20550,20550,20550,0
|
|
20231017,164100,951210050,20550,20550,20550,20550,0
|
|
20231017,164000,951210050,20550,20550,20550,20550,0
|
|
20231017,163900,951210050,20550,20550,20550,20550,0
|
|
20231017,163800,951210050,20550,20550,20550,20550,0
|
|
20231017,163700,951210050,20550,20550,20550,20550,0
|
|
20231017,163600,951210050,20550,20550,20550,20550,0
|
|
20231017,163500,951210050,20550,20550,20550,20550,1184
|
|
20231017,163400,951210050,20550,20550,20550,20550,0
|
|
20231017,163300,951210050,20550,20550,20550,20550,0
|
|
20231017,163200,951210050,20550,20550,20550,20550,0
|
|
20231017,163100,951210050,20550,20550,20550,20550,0
|
|
20231017,163000,951210050,20550,20550,20550,20550,0
|
|
20231017,162900,951210050,20550,20550,20550,20550,0
|
|
20231017,162800,951210050,20550,20550,20550,20550,0
|
|
20231017,162700,951210050,20550,20550,20550,20550,0
|
|
20231017,162600,951210050,20550,20550,20550,20550,0
|
|
20231017,162500,951210050,20550,20550,20550,20550,0
|
|
20231017,162400,951210050,20550,20550,20550,20550,0
|
|
20231017,162300,951210050,20550,20550,20550,20550,0
|
|
20231017,162200,951210050,20550,20550,20550,20550,0
|
|
20231017,162100,951210050,20550,20550,20550,20550,0
|
|
20231017,162000,951210050,20550,20550,20550,20550,0
|
|
20231017,161900,951210050,20550,20550,20550,20550,0
|
|
20231017,161800,951210050,20550,20550,20550,20550,0
|
|
20231017,161700,951210050,20550,20550,20550,20550,0
|
|
20231017,161600,951210050,20550,20550,20550,20550,0
|
|
20231017,161500,951210050,20550,20550,20550,20550,0
|
|
20231017,161400,951210050,20550,20550,20550,20550,0
|
|
20231017,161300,951210050,20550,20550,20550,20550,0
|
|
20231017,161200,951210050,20550,20550,20550,20550,0
|
|
20231017,161100,951210050,20550,20550,20550,20550,0
|
|
20231017,161000,951210050,20550,20550,20550,20550,0
|
|
20231017,160900,951210050,20550,20550,20550,20550,0
|
|
20231017,160800,951210050,20550,20550,20550,20550,0
|
|
20231017,160700,951210050,20550,20550,20550,20550,0
|
|
20231017,160600,951210050,20550,20550,20550,20550,0
|
|
20231017,160500,951210050,20550,20550,20550,20550,1184
|
|
20231017,160400,951210050,20550,20550,20550,20550,0
|
|
20231017,160300,951210050,20550,20550,20550,20550,0
|
|
20231017,160200,951210050,20550,20550,20550,20550,0
|
|
20231017,160100,951210050,20550,20550,20550,20550,0
|
|
20231017,160000,951210050,20550,20550,20550,20550,0
|
|
20231017,155900,951210050,20550,20550,20550,20550,0
|
|
20231017,155800,951210050,20550,20550,20550,20550,0
|
|
20231017,155700,951210050,20550,20550,20550,20550,0
|
|
20231017,155600,951210050,20550,20550,20550,20550,0
|
|
20231017,155500,951210050,20550,20550,20550,20550,0
|
|
20231017,155400,951210050,20550,20550,20550,20550,0
|
|
20231017,155300,951210050,20550,20550,20550,20550,0
|
|
20231017,155200,951210050,20550,20550,20550,20550,0
|
|
20231017,155100,951210050,20550,20550,20550,20550,0
|
|
20231017,155000,951210050,20550,20550,20550,20550,0
|
|
20231017,154900,951210050,20550,20550,20550,20550,0
|
|
20231017,154800,951210050,20550,20550,20550,20550,0
|
|
20231017,154700,951210050,20550,20550,20550,20550,0
|
|
20231017,154600,951210050,20550,20550,20550,20550,0
|
|
20231017,154500,951210050,20550,20550,20550,20550,0
|
|
20231017,154400,951210050,20550,20550,20550,20550,0
|
|
20231017,154300,951210050,20550,20550,20550,20550,0
|
|
20231017,154200,951210050,20550,20550,20550,20550,0
|
|
20231017,154100,951210050,20550,20550,20550,20550,0
|
|
20231017,154000,951210050,20550,20550,20550,20550,0
|
|
20231017,153900,951210050,20550,20550,20550,20550,0
|
|
20231017,153800,951210050,20550,20550,20550,20550,0
|
|
20231017,153700,951210050,20550,20550,20550,20550,0
|
|
20231017,153600,951210050,20550,20550,20550,20550,0
|
|
20231017,153500,951210050,20550,20550,20550,20550,1184
|
|
20231017,153400,951210050,20550,20550,20550,20550,0
|
|
20231017,153300,951210050,20550,20550,20550,20550,0
|
|
20231017,153200,951210050,20550,20550,20550,20550,0
|
|
20231017,153100,951210050,20550,20550,20550,20550,0
|
|
20231017,153000,951210050,20550,20550,20550,20550,1184
|
|
20231017,152900,926878850,20500,20500,20500,20500,0
|
|
20231017,152800,926878850,20500,20500,20500,20500,0
|
|
20231017,152700,926878850,20500,20500,20500,20500,0
|
|
20231017,152600,926878850,20500,20500,20500,20500,0
|
|
20231017,152500,926878850,20500,20500,20500,20500,0
|
|
20231017,152400,926878850,20500,20500,20500,20500,0
|
|
20231017,152300,926878850,20500,20500,20500,20500,0
|
|
20231017,152200,926878850,20500,20500,20500,20500,0
|
|
20231017,152100,926878850,20500,20500,20500,20500,0
|
|
20231017,152000,926878850,20500,20500,20500,20500,0
|
|
20231017,151900,926878850,20500,20500,20500,20500,9
|
|
20231017,151800,926694350,20500,20500,20500,20500,1
|
|
20231017,151700,926673850,20550,20550,20550,20550,5
|
|
20231017,151600,926571100,20550,20550,20550,20550,11
|
|
20231017,151500,926345050,20450,20450,20450,20450,1
|
|
20231017,151400,926324600,20550,20600,20600,20550,26
|
|
20231017,151300,925790250,20550,20550,20550,20550,211
|
|
20231017,151200,921454200,20550,20550,20550,20450,565
|
|
20231017,151100,909898300,20550,20550,20550,20550,0
|
|
20231017,151000,909898300,20550,20550,20550,20550,87
|
|
20231017,150900,908110450,20500,20500,20500,20500,957
|
|
20231017,150800,888491950,20500,20500,20500,20500,33
|
|
20231017,150700,887815450,20600,20600,20600,20600,1
|
|
20231017,150600,887794850,20500,20500,20500,20500,20
|
|
20231017,150500,887384850,20500,20600,20600,20500,51
|
|
20231017,150400,886339250,20500,20500,20500,20500,10
|
|
20231017,150300,886134250,20500,20500,20500,20500,0
|
|
20231017,150200,886134250,20500,20550,20550,20500,41
|
|
20231017,150100,885293650,20550,20600,20600,20550,2
|
|
20231017,150000,885252500,20500,20500,20500,20500,1
|
|
20231017,145900,885232000,20500,20500,20500,20500,0
|
|
20231017,145800,885232000,20500,20500,20500,20500,6
|
|
20231017,145700,885109000,20600,20600,20600,20600,511
|
|
20231017,145600,874582400,20600,20600,20600,20600,1
|
|
20231017,145500,874561800,20500,20500,20500,20500,201
|
|
20231017,145400,870441300,20550,20550,20550,20550,2196
|
|
20231017,145300,825313500,20450,20550,20550,20450,301
|
|
20231017,145200,819157950,20450,20550,20550,20450,2
|
|
20231017,145100,819116950,20450,20450,20450,20450,0
|
|
20231017,145000,819116950,20450,20500,20500,20450,5
|
|
20231017,144900,819014650,20500,20500,20500,20500,10
|
|
20231017,144800,818809650,20500,20500,20500,20500,82
|
|
20231017,144700,817128650,20500,20500,20500,20500,39
|
|
20231017,144600,816329150,20500,20500,20500,20500,80
|
|
20231017,144500,814689150,20500,20500,20500,20500,0
|
|
20231017,144400,814689150,20500,20500,20500,20500,0
|
|
20231017,144300,814689150,20500,20500,20500,20500,10
|
|
20231017,144200,814484150,20500,20500,20500,20500,0
|
|
20231017,144100,814484150,20500,20500,20500,20500,0
|
|
20231017,144000,814484150,20500,20500,20500,20500,174
|
|
20231017,143900,810917150,20500,20500,20500,20500,31
|
|
20231017,143800,810281650,20450,20450,20450,20450,0
|
|
20231017,143700,810281650,20450,20450,20450,20450,3
|
|
20231017,143600,810220300,20450,20450,20450,20450,0
|
|
20231017,143500,810220300,20450,20450,20450,20450,4
|
|
20231017,143400,810138500,20450,20450,20450,20450,574
|
|
20231017,143300,798400200,20400,20400,20400,20400,100
|
|
20231017,143200,796360200,20400,20400,20400,20400,0
|
|
20231017,143100,796360200,20400,20400,20400,20400,0
|
|
20231017,143000,796360200,20400,20400,20400,20400,1
|
|
20231017,142900,796339800,20450,20450,20450,20450,49
|
|
20231017,142800,795337750,20450,20450,20450,20450,0
|
|
20231017,142700,795337750,20450,20450,20450,20450,87
|
|
20231017,142600,793558600,20450,20450,20450,20450,12
|
|
20231017,142500,793313200,20450,20450,20450,20450,0
|
|
20231017,142400,793313200,20450,20450,20450,20450,2
|
|
20231017,142300,793272300,20450,20450,20450,20450,97
|
|
20231017,142200,791288650,20450,20450,20450,20450,0
|
|
20231017,142100,791288650,20450,20450,20450,20450,1
|
|
20231017,142000,791268200,20450,20450,20450,20450,3
|
|
20231017,141900,791206850,20450,20450,20450,20450,1
|
|
20231017,141800,791186400,20450,20450,20450,20450,0
|
|
20231017,141700,791186400,20450,20450,20450,20450,14
|
|
20231017,141600,790900100,20400,20400,20400,20400,0
|
|
20231017,141500,790900100,20400,20450,20450,20400,35
|
|
20231017,141400,790184600,20450,20450,20450,20450,5
|
|
20231017,141300,790082350,20450,20450,20450,20450,0
|
|
20231017,141200,790082350,20450,20450,20450,20450,0
|
|
20231017,141100,790082350,20450,20450,20450,20450,46
|
|
20231017,141000,789141650,20450,20450,20450,20450,35
|
|
20231017,140900,788425900,20450,20450,20450,20450,0
|
|
20231017,140800,788425900,20450,20450,20450,20450,0
|
|
20231017,140700,788425900,20450,20450,20450,20450,207
|
|
20231017,140600,784192750,20450,20450,20450,20450,0
|
|
20231017,140500,784192750,20450,20450,20450,20450,0
|
|
20231017,140400,784192750,20450,20450,20450,20450,27
|
|
20231017,140300,783640600,20450,20450,20450,20450,0
|
|
20231017,140200,783640600,20450,20450,20450,20450,0
|
|
20231017,140100,783640600,20450,20450,20450,20450,2
|
|
20231017,140000,783599700,20550,20550,20550,20550,2
|
|
20231017,135900,783558600,20450,20450,20550,20450,8
|
|
20231017,135800,783394800,20450,20450,20450,20450,0
|
|
20231017,135700,783394800,20450,20500,20500,20450,314
|
|
20231017,135600,776957950,20500,20500,20500,20500,265
|
|
20231017,135500,771525450,20450,20450,20450,20450,0
|
|
20231017,135400,771525450,20450,20450,20450,20450,0
|
|
20231017,135300,771525450,20450,20450,20450,20450,0
|
|
20231017,135200,771525450,20450,20450,20450,20450,0
|
|
20231017,135100,771525450,20450,20450,20450,20450,0
|
|
20231017,135000,771525450,20450,20450,20450,20450,100
|
|
20231017,134900,769480450,20500,20500,20500,20500,1
|
|
20231017,134800,769459950,20500,20500,20500,20500,150
|
|
20231017,134700,766384950,20500,20500,20500,20500,0
|
|
20231017,134600,766384950,20500,20500,20500,20500,33
|
|
20231017,134500,765708450,20500,20500,20500,20500,0
|
|
20231017,134400,765708450,20500,20500,20500,20500,69
|
|
20231017,134300,764293950,20500,20500,20500,20500,0
|
|
20231017,134200,764293950,20500,20500,20500,20500,1
|
|
20231017,134100,764273450,20500,20500,20500,20500,678
|
|
20231017,134000,750374450,20500,20500,20500,20500,0
|
|
20231017,133900,750374450,20500,20500,20500,20500,0
|
|
20231017,133800,750374450,20500,20500,20500,20500,0
|
|
20231017,133700,750374450,20500,20550,20550,20500,1212
|
|
20231017,133600,725526850,20500,20500,20500,20500,5
|
|
20231017,133500,725424350,20500,20500,20500,20500,0
|
|
20231017,133400,725424350,20500,20500,20500,20500,0
|
|
20231017,133300,725424350,20500,20500,20500,20500,4
|
|
20231017,133200,725342350,20500,20500,20500,20500,0
|
|
20231017,133100,725342350,20500,20500,20500,20500,45
|
|
20231017,133000,724419850,20500,20500,20500,20500,65
|
|
20231017,132900,723087350,20500,20500,20500,20500,5
|
|
20231017,132800,722984850,20550,20500,20550,20500,19
|
|
20231017,132700,722595150,20550,20500,20550,20500,25
|
|
20231017,132600,722081650,20500,20500,20500,20500,20
|
|
20231017,132500,721671650,20500,20500,20500,20500,75
|
|
20231017,132400,720134150,20550,20550,20550,20550,0
|
|
20231017,132300,720134150,20550,20550,20550,20550,107
|
|
20231017,132200,717935300,20550,20550,20550,20550,0
|
|
20231017,132100,717935300,20550,20550,20550,20550,0
|
|
20231017,132000,717935300,20550,20600,20600,20500,567
|
|
20231017,131900,706281400,20550,20550,20550,20550,0
|
|
20231017,131800,706281400,20550,20550,20550,20550,1
|
|
20231017,131700,706260850,20650,20600,20650,20600,1019
|
|
20231017,131600,685267000,20600,20600,20600,20600,1746
|
|
20231017,131500,649299400,20500,20500,20500,20500,0
|
|
20231017,131400,649299400,20500,20500,20500,20500,0
|
|
20231017,131300,649299400,20500,20500,20500,20500,0
|
|
20231017,131200,649299400,20500,20500,20500,20500,10
|
|
20231017,131100,649094400,20500,20500,20500,20500,3
|
|
20231017,131000,649032900,20550,20500,20550,20500,1398
|
|
20231017,130900,620304100,20500,20450,20500,20450,2498
|
|
20231017,130800,569133800,20400,20400,20400,20400,0
|
|
20231017,130700,569133800,20400,20400,20400,20400,0
|
|
20231017,130600,569133800,20400,20400,20400,20400,0
|
|
20231017,130500,569133800,20400,20400,20400,20400,0
|
|
20231017,130400,569133800,20400,20400,20400,20400,0
|
|
20231017,130300,569133800,20400,20400,20400,20400,0
|
|
20231017,130200,569133800,20400,20400,20400,20400,0
|
|
20231017,130100,569133800,20400,20400,20400,20400,69
|
|
20231017,130000,567726200,20350,20350,20350,20350,0
|
|
20231017,125900,567726200,20350,20350,20350,20350,0
|
|
20231017,125800,567726200,20350,20350,20350,20350,0
|
|
20231017,125700,567726200,20350,20350,20350,20350,0
|
|
20231017,125600,567726200,20350,20350,20350,20350,0
|
|
20231017,125500,567726200,20350,20350,20350,20350,0
|
|
20231017,125400,567726200,20350,20350,20350,20350,0
|
|
20231017,125300,567726200,20350,20350,20350,20350,0
|
|
20231017,125200,567726200,20350,20350,20350,20350,0
|
|
20231017,125100,567726200,20350,20350,20350,20350,0
|
|
20231017,125000,567726200,20350,20350,20350,20350,0
|
|
20231017,124900,567726200,20350,20350,20350,20350,5
|
|
20231017,124800,567624450,20400,20400,20400,20400,0
|
|
20231017,124700,567624450,20400,20400,20400,20400,5
|
|
20231017,124600,567522450,20450,20450,20450,20450,1
|
|
20231017,124500,567502000,20450,20400,20450,20400,11
|
|
20231017,124400,567277200,20450,20450,20450,20450,9
|
|
20231017,124300,567093150,20450,20450,20450,20450,856
|
|
20231017,124200,549587950,20450,20450,20450,20450,38
|
|
20231017,124100,548810850,20450,20450,20450,20450,0
|
|
20231017,124000,548810850,20450,20450,20450,20450,0
|
|
20231017,123900,548810850,20450,20450,20450,20450,0
|
|
20231017,123800,548810850,20450,20450,20450,20450,0
|
|
20231017,123700,548810850,20450,20450,20450,20450,8
|
|
20231017,123600,548647250,20450,20450,20450,20450,0
|
|
20231017,123500,548647250,20450,20450,20450,20450,3
|
|
20231017,123400,548585900,20450,20450,20450,20450,0
|
|
20231017,123300,548585900,20450,20450,20450,20450,3
|
|
20231017,123200,548524550,20500,20500,20500,20500,0
|
|
20231017,123100,548524550,20500,20450,20500,20450,135
|
|
20231017,123000,545757300,20450,20450,20450,20450,0
|
|
20231017,122900,545757300,20450,20450,20450,20450,10
|
|
20231017,122800,545552800,20450,20450,20450,20450,20
|
|
20231017,122700,545143800,20450,20450,20450,20450,0
|
|
20231017,122600,545143800,20450,20450,20450,20450,0
|
|
20231017,122500,545143800,20450,20450,20450,20450,0
|
|
20231017,122400,545143800,20450,20450,20450,20450,0
|
|
20231017,122300,545143800,20450,20450,20450,20450,0
|
|
20231017,122200,545143800,20450,20450,20450,20450,0
|
|
20231017,122100,545143800,20450,20450,20450,20450,2
|
|
20231017,122000,545102900,20500,20500,20500,20500,0
|
|
20231017,121900,545102900,20500,20500,20500,20500,2
|
|
20231017,121800,545061900,20450,20450,20450,20450,0
|
|
20231017,121700,545061900,20450,20450,20450,20450,8
|
|
20231017,121600,544898300,20450,20450,20450,20450,0
|
|
20231017,121500,544898300,20450,20450,20450,20450,0
|
|
20231017,121400,544898300,20450,20450,20450,20450,0
|
|
20231017,121300,544898300,20450,20400,20450,20400,1061
|
|
20231017,121200,523200900,20450,20450,20450,20450,0
|
|
20231017,121100,523200900,20450,20450,20450,20450,0
|
|
20231017,121000,523200900,20450,20450,20450,20450,0
|
|
20231017,120900,523200900,20450,20450,20450,20450,0
|
|
20231017,120800,523200900,20450,20450,20450,20450,1
|
|
20231017,120700,523180450,20450,20400,20450,20400,430
|
|
20231017,120600,514399950,20400,20400,20400,20400,0
|
|
20231017,120500,514399950,20400,20400,20400,20400,0
|
|
20231017,120400,514399950,20400,20400,20400,20400,47
|
|
20231017,120300,513441150,20400,20400,20400,20400,55
|
|
20231017,120200,512319150,20400,20400,20400,20400,0
|
|
20231017,120100,512319150,20400,20400,20400,20400,0
|
|
20231017,120000,512319150,20400,20400,20400,20400,0
|
|
20231017,115900,512319150,20400,20400,20400,20400,5
|
|
20231017,115800,512217150,20450,20450,20450,20450,0
|
|
20231017,115700,512217150,20450,20450,20450,20450,0
|
|
20231017,115600,512217150,20450,20450,20450,20450,0
|
|
20231017,115500,512217150,20450,20450,20450,20450,0
|
|
20231017,115400,512217150,20450,20450,20450,20450,0
|
|
20231017,115300,512217150,20450,20450,20450,20450,0
|
|
20231017,115200,512217150,20450,20400,20450,20400,100
|
|
20231017,115100,510177100,20400,20400,20400,20400,0
|
|
20231017,115000,510177100,20400,20400,20400,20400,316
|
|
20231017,114900,503730700,20400,20400,20400,20400,54
|
|
20231017,114800,502629100,20450,20450,20450,20450,0
|
|
20231017,114700,502629100,20450,20450,20450,20450,1
|
|
20231017,114600,502608650,20450,20450,20450,20450,5
|
|
20231017,114500,502506400,20400,20400,20400,20400,0
|
|
20231017,114400,502506400,20400,20400,20400,20400,0
|
|
20231017,114300,502506400,20400,20400,20400,20400,10
|
|
20231017,114200,502302400,20400,20400,20400,20400,0
|
|
20231017,114100,502302400,20400,20400,20400,20400,0
|
|
20231017,114000,502302400,20400,20400,20400,20400,0
|
|
20231017,113900,502302400,20400,20400,20400,20400,0
|
|
20231017,113800,502302400,20400,20400,20400,20400,3
|
|
20231017,113700,502241200,20400,20400,20400,20400,1
|
|
20231017,113600,502220800,20450,20450,20450,20450,0
|
|
20231017,113500,502220800,20450,20450,20450,20450,1
|
|
20231017,113400,502200350,20400,20400,20400,20400,15
|
|
20231017,113300,501894350,20400,20450,20450,20400,6
|
|
20231017,113200,501771700,20400,20400,20400,20400,0
|
|
20231017,113100,501771700,20400,20400,20400,20400,0
|
|
20231017,113000,501771700,20400,20400,20400,20400,2
|
|
20231017,112900,501730900,20400,20400,20400,20400,10
|
|
20231017,112800,501526900,20400,20400,20400,20400,0
|
|
20231017,112700,501526900,20400,20400,20400,20400,2
|
|
20231017,112600,501486100,20400,20400,20400,20400,49
|
|
20231017,112500,500486500,20350,20350,20350,20350,2
|
|
20231017,112400,500445800,20350,20350,20350,20350,0
|
|
20231017,112300,500445800,20350,20350,20350,20350,0
|
|
20231017,112200,500445800,20350,20350,20350,20350,0
|
|
20231017,112100,500445800,20350,20350,20350,20350,10
|
|
20231017,112000,500242300,20350,20350,20350,20350,12
|
|
20231017,111900,499998100,20450,20450,20450,20450,1
|
|
20231017,111800,499977650,20450,20450,20450,20450,0
|
|
20231017,111700,499977650,20450,20450,20450,20450,0
|
|
20231017,111600,499977650,20450,20450,20450,20450,100
|
|
20231017,111500,497932650,20450,20450,20450,20450,118
|
|
20231017,111400,495519550,20350,20400,20400,20350,294
|
|
20231017,111300,489523500,20400,20400,20400,20400,41
|
|
20231017,111200,488687100,20450,20450,20450,20450,7
|
|
20231017,111100,488543950,20400,20400,20400,20400,125
|
|
20231017,111000,485993950,20350,20350,20350,20350,1
|
|
20231017,110900,485973600,20400,20400,20400,20400,0
|
|
20231017,110800,485973600,20400,20400,20400,20400,50
|
|
20231017,110700,484953600,20400,20400,20400,20400,0
|
|
20231017,110600,484953600,20400,20400,20400,20400,0
|
|
20231017,110500,484953600,20400,20400,20400,20400,0
|
|
20231017,110400,484953600,20400,20350,20400,20350,274
|
|
20231017,110300,479377650,20350,20350,20350,20350,0
|
|
20231017,110200,479377650,20350,20350,20350,20350,0
|
|
20231017,110100,479377650,20350,20350,20350,20350,0
|
|
20231017,110000,479377650,20350,20350,20350,20350,9
|
|
20231017,105900,479194500,20300,20300,20300,20300,1
|
|
20231017,105800,479174200,20400,20400,20400,20400,0
|
|
20231017,105700,479174200,20400,20400,20400,20400,1
|
|
20231017,105600,479153800,20400,20400,20400,20400,0
|
|
20231017,105500,479153800,20400,20300,20400,20300,3
|
|
20231017,105400,479092700,20400,20400,20400,20400,1
|
|
20231017,105300,479072300,20300,20300,20300,20300,0
|
|
20231017,105200,479072300,20300,20300,20300,20300,0
|
|
20231017,105100,479072300,20300,20300,20300,20300,0
|
|
20231017,105000,479072300,20300,20300,20300,20300,0
|
|
20231017,104900,479072300,20300,20300,20300,20300,0
|
|
20231017,104800,479072300,20300,20300,20300,20300,21
|
|
20231017,104700,478646000,20300,20300,20300,20300,0
|
|
20231017,104600,478646000,20300,20300,20300,20300,0
|
|
20231017,104500,478646000,20300,20300,20300,20300,0
|
|
20231017,104400,478646000,20300,20300,20300,20300,0
|
|
20231017,104300,478646000,20300,20400,20400,20300,4
|
|
20231017,104200,478564600,20400,20400,20400,20300,630
|
|
20231017,104100,465721900,20500,20400,20500,20400,699
|
|
20231017,104000,451462100,20300,20300,20300,20300,0
|
|
20231017,103900,451462100,20300,20300,20300,20300,0
|
|
20231017,103800,451462100,20300,20300,20300,20300,10
|
|
20231017,103700,451259100,20300,20300,20300,20300,205
|
|
20231017,103600,447097600,20300,20300,20300,20300,240
|
|
20231017,103500,442225600,20300,20300,20300,20300,1
|
|
20231017,103400,442205300,20350,20350,20350,20350,362
|
|
20231017,103300,434838600,20350,20350,20350,20350,13
|
|
20231017,103200,434574050,20350,20350,20350,20350,0
|
|
20231017,103100,434574050,20350,20450,20450,20350,6
|
|
20231017,103000,434451650,20400,20400,20400,20400,535
|
|
20231017,102900,423537650,20400,20500,20500,20400,317
|
|
20231017,102800,417054800,20500,20450,20500,20450,162
|
|
20231017,102700,413741850,20500,20500,20500,20500,220
|
|
20231017,102600,409231850,20600,20600,20600,20600,1
|
|
20231017,102500,409211250,20550,20550,20600,20550,1168
|
|
20231017,102400,385208750,20550,20500,20550,20450,474
|
|
20231017,102300,375491750,20500,20500,20500,20500,122
|
|
20231017,102200,372990750,20550,20400,20550,20350,3741
|
|
20231017,102100,296452850,20400,20300,20400,20300,1585
|
|
20231017,102000,264170750,20300,20300,20300,20300,130
|
|
20231017,101900,261531750,20300,20300,20300,20300,163
|
|
20231017,101800,258222850,20350,20350,20350,20350,1
|
|
20231017,101700,258202500,20250,20300,20350,20250,799
|
|
20231017,101600,241959800,20300,20300,20300,20300,1101
|
|
20231017,101500,219609500,20300,20350,20350,20300,17
|
|
20231017,101400,219263800,20300,20300,20300,20300,589
|
|
20231017,101300,207307100,20250,20250,20250,20250,839
|
|
20231017,101200,190317350,20200,20200,20200,20200,0
|
|
20231017,101100,190317350,20200,20200,20200,20200,108
|
|
20231017,101000,188135750,20200,20200,20200,20200,0
|
|
20231017,100900,188135750,20200,20200,20200,20200,0
|
|
20231017,100800,188135750,20200,20200,20200,20200,2
|
|
20231017,100700,188095350,20200,20200,20200,20200,147
|
|
20231017,100600,185125950,20200,20200,20200,20200,0
|
|
20231017,100500,185125950,20200,20200,20200,20200,31
|
|
20231017,100400,184499750,20250,20250,20250,20250,1
|
|
20231017,100300,184479500,20250,20250,20250,20250,0
|
|
20231017,100200,184479500,20250,20250,20250,20250,1
|
|
20231017,100100,184459250,20200,20200,20200,20200,384
|
|
20231017,100000,176702450,20300,20300,20300,20300,0
|
|
20231017,095900,176702450,20300,20250,20300,20250,879
|
|
20231017,095800,158902650,20200,20200,20200,20200,0
|
|
20231017,095700,158902650,20200,20200,20200,20200,5
|
|
20231017,095600,158801650,20250,20250,20250,20250,2
|
|
20231017,095500,158761150,20200,20200,20200,20200,22
|
|
20231017,095400,158316750,20200,20200,20200,20200,52
|
|
20231017,095300,157266350,20250,20250,20250,20250,0
|
|
20231017,095200,157266350,20250,20250,20250,20250,0
|
|
20231017,095100,157266350,20250,20250,20250,20250,0
|
|
20231017,095000,157266350,20250,20250,20250,20250,0
|
|
20231017,094900,157266350,20250,20250,20250,20250,163
|
|
20231017,094800,153965600,20250,20250,20250,20250,0
|
|
20231017,094700,153965600,20250,20250,20250,20250,576
|
|
20231017,094600,142301600,20250,20250,20250,20250,0
|
|
20231017,094500,142301600,20250,20200,20250,20200,417
|
|
20231017,094400,133859850,20200,20200,20200,20200,200
|
|
20231017,094300,129819850,20150,20150,20150,20150,51
|
|
20231017,094200,128792200,20200,20200,20200,20200,340
|
|
20231017,094100,121924200,20250,20250,20250,20250,211
|
|
20231017,094000,117651450,20300,20300,20300,20300,0
|
|
20231017,093900,117651450,20300,20300,20300,20300,0
|
|
20231017,093800,117651450,20300,20300,20300,20300,0
|
|
20231017,093700,117651450,20300,20350,20350,20300,9
|
|
20231017,093600,117468500,20350,20350,20350,20350,0
|
|
20231017,093500,117468500,20350,20350,20350,20350,0
|
|
20231017,093400,117468500,20350,20350,20350,20350,0
|
|
20231017,093300,117468500,20350,20350,20350,20350,0
|
|
20231017,093200,117468500,20350,20350,20350,20350,1326
|
|
20231017,093100,90484400,20400,20350,20400,20350,337
|
|
20231017,093000,83626350,20350,20300,20350,20300,298
|
|
20231017,092900,77576700,20300,20250,20300,20250,628
|
|
20231017,092800,64848400,20200,20200,20200,20200,3
|
|
20231017,092700,64787800,20250,20250,20250,20250,0
|
|
20231017,092600,64787800,20250,20250,20250,20250,0
|
|
20231017,092500,64787800,20250,20250,20250,20250,0
|
|
20231017,092400,64787800,20250,20250,20250,20250,0
|
|
20231017,092300,64787800,20250,20200,20250,20200,642
|
|
20231017,092200,51813250,20200,20200,20200,20200,0
|
|
20231017,092100,51813250,20200,20200,20200,20200,0
|
|
20231017,092000,51813250,20200,20200,20200,20200,74
|
|
20231017,091900,50318450,20250,20250,20250,20250,0
|
|
20231017,091800,50318450,20250,20250,20250,20250,0
|
|
20231017,091700,50318450,20250,20250,20250,20250,0
|
|
20231017,091600,50318450,20250,20250,20250,20250,0
|
|
20231017,091500,50318450,20250,20250,20250,20250,1
|
|
20231017,091400,50298200,20300,20300,20300,20250,161
|
|
20231017,091300,47029950,20300,20300,20300,20300,93
|
|
20231017,091200,45142050,20350,20300,20350,20300,259
|
|
20231017,091100,39884300,20300,20250,20300,20250,26
|
|
20231017,091000,39357700,20250,20250,20250,20250,3
|
|
20231017,090900,39296950,20300,20300,20300,20300,0
|
|
20231017,090800,39296950,20300,20300,20300,20300,0
|
|
20231017,090700,39296950,20300,20300,20300,20300,2
|
|
20231017,090600,39256350,20300,20300,20300,20300,1
|
|
20231017,090500,39236050,20300,20300,20300,20300,200
|
|
20231017,090400,35176050,20300,20300,20300,20300,0
|
|
20231017,090300,35176050,20300,20300,20300,20250,100
|
|
20231017,090200,33149050,20300,20250,20300,20250,600
|
|
20231017,090100,20990050,20100,20100,20100,20100,126
|
|
20231017,090000,18457450,20100,20100,20250,20100,918
|