578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183500,1215604300,20650,20650,20650,20650,448
|
|
20231018,183400,1215604300,20650,20650,20650,20650,0
|
|
20231018,183300,1215604300,20650,20650,20650,20650,0
|
|
20231018,183200,1215604300,20650,20650,20650,20650,0
|
|
20231018,183100,1215604300,20650,20650,20650,20650,0
|
|
20231018,183000,1215604300,20650,20650,20650,20650,0
|
|
20231018,182900,1215604300,20650,20650,20650,20650,0
|
|
20231018,182800,1215604300,20650,20650,20650,20650,0
|
|
20231018,182700,1215604300,20650,20650,20650,20650,0
|
|
20231018,182600,1215604300,20650,20650,20650,20650,0
|
|
20231018,182500,1215604300,20650,20650,20650,20650,0
|
|
20231018,182400,1215604300,20650,20650,20650,20650,0
|
|
20231018,182300,1215604300,20650,20650,20650,20650,0
|
|
20231018,182200,1215604300,20650,20650,20650,20650,0
|
|
20231018,182100,1215604300,20650,20650,20650,20650,0
|
|
20231018,182000,1215604300,20650,20650,20650,20650,0
|
|
20231018,181900,1215604300,20650,20650,20650,20650,0
|
|
20231018,181800,1215604300,20650,20650,20650,20650,0
|
|
20231018,181700,1215604300,20650,20650,20650,20650,0
|
|
20231018,181600,1215604300,20650,20650,20650,20650,0
|
|
20231018,181500,1215604300,20650,20650,20650,20650,0
|
|
20231018,181400,1215604300,20650,20650,20650,20650,0
|
|
20231018,181300,1215604300,20650,20650,20650,20650,0
|
|
20231018,181200,1215604300,20650,20650,20650,20650,0
|
|
20231018,181100,1215604300,20650,20650,20650,20650,0
|
|
20231018,181000,1215604300,20650,20650,20650,20650,0
|
|
20231018,180900,1215604300,20650,20650,20650,20650,0
|
|
20231018,180800,1215604300,20650,20650,20650,20650,0
|
|
20231018,180700,1215604300,20650,20650,20650,20650,0
|
|
20231018,180600,1215604300,20650,20650,20650,20650,0
|
|
20231018,180500,1215604300,20650,20650,20650,20650,448
|
|
20231018,180400,1215604300,20650,20650,20650,20650,0
|
|
20231018,180300,1215604300,20650,20650,20650,20650,0
|
|
20231018,180200,1215604300,20650,20650,20650,20650,0
|
|
20231018,180100,1215604300,20650,20650,20650,20650,0
|
|
20231018,180000,1215604300,20650,20650,20650,20650,0
|
|
20231018,175900,1215604300,20650,20650,20650,20650,0
|
|
20231018,175800,1215604300,20650,20650,20650,20650,0
|
|
20231018,175700,1215604300,20650,20650,20650,20650,0
|
|
20231018,175600,1215604300,20650,20650,20650,20650,0
|
|
20231018,175500,1215604300,20650,20650,20650,20650,0
|
|
20231018,175400,1215604300,20650,20650,20650,20650,0
|
|
20231018,175300,1215604300,20650,20650,20650,20650,0
|
|
20231018,175200,1215604300,20650,20650,20650,20650,0
|
|
20231018,175100,1215604300,20650,20650,20650,20650,0
|
|
20231018,175000,1215604300,20650,20650,20650,20650,0
|
|
20231018,174900,1215604300,20650,20650,20650,20650,0
|
|
20231018,174800,1215604300,20650,20650,20650,20650,0
|
|
20231018,174700,1215604300,20650,20650,20650,20650,0
|
|
20231018,174600,1215604300,20650,20650,20650,20650,0
|
|
20231018,174500,1215604300,20650,20650,20650,20650,0
|
|
20231018,174400,1215604300,20650,20650,20650,20650,0
|
|
20231018,174300,1215604300,20650,20650,20650,20650,0
|
|
20231018,174200,1215604300,20650,20650,20650,20650,0
|
|
20231018,174100,1215604300,20650,20650,20650,20650,0
|
|
20231018,174000,1215604300,20650,20650,20650,20650,0
|
|
20231018,173900,1215604300,20650,20650,20650,20650,0
|
|
20231018,173800,1215604300,20650,20650,20650,20650,0
|
|
20231018,173700,1215604300,20650,20650,20650,20650,0
|
|
20231018,173600,1215604300,20650,20650,20650,20650,0
|
|
20231018,173500,1215604300,20650,20650,20650,20650,448
|
|
20231018,173400,1215604300,20650,20650,20650,20650,0
|
|
20231018,173300,1215604300,20650,20650,20650,20650,0
|
|
20231018,173200,1215604300,20650,20650,20650,20650,0
|
|
20231018,173100,1215604300,20650,20650,20650,20650,0
|
|
20231018,173000,1215604300,20650,20650,20650,20650,0
|
|
20231018,172900,1215604300,20650,20650,20650,20650,0
|
|
20231018,172800,1215604300,20650,20650,20650,20650,0
|
|
20231018,172700,1215604300,20650,20650,20650,20650,0
|
|
20231018,172600,1215604300,20650,20650,20650,20650,0
|
|
20231018,172500,1215604300,20650,20650,20650,20650,0
|
|
20231018,172400,1215604300,20650,20650,20650,20650,0
|
|
20231018,172300,1215604300,20650,20650,20650,20650,0
|
|
20231018,172200,1215604300,20650,20650,20650,20650,0
|
|
20231018,172100,1215604300,20650,20650,20650,20650,0
|
|
20231018,172000,1215604300,20650,20650,20650,20650,0
|
|
20231018,171900,1215604300,20650,20650,20650,20650,0
|
|
20231018,171800,1215604300,20650,20650,20650,20650,0
|
|
20231018,171700,1215604300,20650,20650,20650,20650,0
|
|
20231018,171600,1215604300,20650,20650,20650,20650,0
|
|
20231018,171500,1215604300,20650,20650,20650,20650,0
|
|
20231018,171400,1215604300,20650,20650,20650,20650,0
|
|
20231018,171300,1215604300,20650,20650,20650,20650,0
|
|
20231018,171200,1215604300,20650,20650,20650,20650,0
|
|
20231018,171100,1215604300,20650,20650,20650,20650,0
|
|
20231018,171000,1215604300,20650,20650,20650,20650,0
|
|
20231018,170900,1215604300,20650,20650,20650,20650,0
|
|
20231018,170800,1215604300,20650,20650,20650,20650,0
|
|
20231018,170700,1215604300,20650,20650,20650,20650,0
|
|
20231018,170600,1215604300,20650,20650,20650,20650,0
|
|
20231018,170500,1215604300,20650,20650,20650,20650,448
|
|
20231018,170400,1215604300,20650,20650,20650,20650,0
|
|
20231018,170300,1215604300,20650,20650,20650,20650,0
|
|
20231018,170200,1215604300,20650,20650,20650,20650,0
|
|
20231018,170100,1215604300,20650,20650,20650,20650,0
|
|
20231018,170000,1215604300,20650,20650,20650,20650,0
|
|
20231018,165900,1215604300,20650,20650,20650,20650,0
|
|
20231018,165800,1215604300,20650,20650,20650,20650,0
|
|
20231018,165700,1215604300,20650,20650,20650,20650,0
|
|
20231018,165600,1215604300,20650,20650,20650,20650,0
|
|
20231018,165500,1215604300,20650,20650,20650,20650,0
|
|
20231018,165400,1215604300,20650,20650,20650,20650,0
|
|
20231018,165300,1215604300,20650,20650,20650,20650,0
|
|
20231018,165200,1215604300,20650,20650,20650,20650,0
|
|
20231018,165100,1215604300,20650,20650,20650,20650,0
|
|
20231018,165000,1215604300,20650,20650,20650,20650,0
|
|
20231018,164900,1215604300,20650,20650,20650,20650,0
|
|
20231018,164800,1215604300,20650,20650,20650,20650,0
|
|
20231018,164700,1215604300,20650,20650,20650,20650,0
|
|
20231018,164600,1215604300,20650,20650,20650,20650,0
|
|
20231018,164500,1215604300,20650,20650,20650,20650,0
|
|
20231018,164400,1215604300,20650,20650,20650,20650,0
|
|
20231018,164300,1215604300,20650,20650,20650,20650,0
|
|
20231018,164200,1215604300,20650,20650,20650,20650,0
|
|
20231018,164100,1215604300,20650,20650,20650,20650,0
|
|
20231018,164000,1215604300,20650,20650,20650,20650,0
|
|
20231018,163900,1215604300,20650,20650,20650,20650,0
|
|
20231018,163800,1215604300,20650,20650,20650,20650,0
|
|
20231018,163700,1215604300,20650,20650,20650,20650,0
|
|
20231018,163600,1215604300,20650,20650,20650,20650,0
|
|
20231018,163500,1215604300,20650,20650,20650,20650,448
|
|
20231018,163400,1215604300,20650,20650,20650,20650,0
|
|
20231018,163300,1215604300,20650,20650,20650,20650,0
|
|
20231018,163200,1215604300,20650,20650,20650,20650,0
|
|
20231018,163100,1215604300,20650,20650,20650,20650,0
|
|
20231018,163000,1215604300,20650,20650,20650,20650,0
|
|
20231018,162900,1215604300,20650,20650,20650,20650,0
|
|
20231018,162800,1215604300,20650,20650,20650,20650,0
|
|
20231018,162700,1215604300,20650,20650,20650,20650,0
|
|
20231018,162600,1215604300,20650,20650,20650,20650,0
|
|
20231018,162500,1215604300,20650,20650,20650,20650,0
|
|
20231018,162400,1215604300,20650,20650,20650,20650,0
|
|
20231018,162300,1215604300,20650,20650,20650,20650,0
|
|
20231018,162200,1215604300,20650,20650,20650,20650,0
|
|
20231018,162100,1215604300,20650,20650,20650,20650,0
|
|
20231018,162000,1215604300,20650,20650,20650,20650,0
|
|
20231018,161900,1215604300,20650,20650,20650,20650,0
|
|
20231018,161800,1215604300,20650,20650,20650,20650,0
|
|
20231018,161700,1215604300,20650,20650,20650,20650,0
|
|
20231018,161600,1215604300,20650,20650,20650,20650,0
|
|
20231018,161500,1215604300,20650,20650,20650,20650,0
|
|
20231018,161400,1215604300,20650,20650,20650,20650,0
|
|
20231018,161300,1215604300,20650,20650,20650,20650,0
|
|
20231018,161200,1215604300,20650,20650,20650,20650,0
|
|
20231018,161100,1215604300,20650,20650,20650,20650,0
|
|
20231018,161000,1215604300,20650,20650,20650,20650,0
|
|
20231018,160900,1215604300,20650,20650,20650,20650,0
|
|
20231018,160800,1215604300,20650,20650,20650,20650,0
|
|
20231018,160700,1215604300,20650,20650,20650,20650,0
|
|
20231018,160600,1215604300,20650,20650,20650,20650,0
|
|
20231018,160500,1215604300,20650,20650,20650,20650,448
|
|
20231018,160400,1215604300,20650,20650,20650,20650,0
|
|
20231018,160300,1215604300,20650,20650,20650,20650,0
|
|
20231018,160200,1215604300,20650,20650,20650,20650,0
|
|
20231018,160100,1215604300,20650,20650,20650,20650,0
|
|
20231018,160000,1215604300,20650,20650,20650,20650,0
|
|
20231018,155900,1215604300,20650,20650,20650,20650,0
|
|
20231018,155800,1215604300,20650,20650,20650,20650,0
|
|
20231018,155700,1215604300,20650,20650,20650,20650,0
|
|
20231018,155600,1215604300,20650,20650,20650,20650,0
|
|
20231018,155500,1215604300,20650,20650,20650,20650,0
|
|
20231018,155400,1215604300,20650,20650,20650,20650,0
|
|
20231018,155300,1215604300,20650,20650,20650,20650,0
|
|
20231018,155200,1215604300,20650,20650,20650,20650,0
|
|
20231018,155100,1215604300,20650,20650,20650,20650,0
|
|
20231018,155000,1215604300,20650,20650,20650,20650,0
|
|
20231018,154900,1215604300,20650,20650,20650,20650,0
|
|
20231018,154800,1215604300,20650,20650,20650,20650,0
|
|
20231018,154700,1215604300,20650,20650,20650,20650,0
|
|
20231018,154600,1215604300,20650,20650,20650,20650,0
|
|
20231018,154500,1215604300,20650,20650,20650,20650,0
|
|
20231018,154400,1215604300,20650,20650,20650,20650,0
|
|
20231018,154300,1215604300,20650,20650,20650,20650,0
|
|
20231018,154200,1215604300,20650,20650,20650,20650,0
|
|
20231018,154100,1215604300,20650,20650,20650,20650,0
|
|
20231018,154000,1215604300,20650,20650,20650,20650,0
|
|
20231018,153900,1215604300,20650,20650,20650,20650,0
|
|
20231018,153800,1215604300,20650,20650,20650,20650,0
|
|
20231018,153700,1215604300,20650,20650,20650,20650,0
|
|
20231018,153600,1215604300,20650,20650,20650,20650,0
|
|
20231018,153500,1215604300,20650,20650,20650,20650,448
|
|
20231018,153400,1215604300,20650,20650,20650,20650,0
|
|
20231018,153300,1215604300,20650,20650,20650,20650,0
|
|
20231018,153200,1215604300,20650,20650,20650,20650,0
|
|
20231018,153100,1215604300,20650,20650,20650,20650,0
|
|
20231018,153000,1215604300,20650,20650,20650,20650,448
|
|
20231018,152900,1206353100,20650,20650,20650,20650,0
|
|
20231018,152800,1206353100,20650,20650,20650,20650,0
|
|
20231018,152700,1206353100,20650,20650,20650,20650,0
|
|
20231018,152600,1206353100,20650,20650,20650,20650,0
|
|
20231018,152500,1206353100,20650,20650,20650,20650,0
|
|
20231018,152400,1206353100,20650,20650,20650,20650,0
|
|
20231018,152300,1206353100,20650,20650,20650,20650,0
|
|
20231018,152200,1206353100,20650,20650,20650,20650,0
|
|
20231018,152100,1206353100,20650,20650,20650,20650,0
|
|
20231018,152000,1206353100,20650,20650,20650,20650,0
|
|
20231018,151900,1206353100,20650,20600,20650,20600,29
|
|
20231018,151800,1205754350,20700,20700,20700,20700,22
|
|
20231018,151700,1205298950,20650,20650,20700,20650,230
|
|
20231018,151600,1200549400,20600,20600,20600,20600,0
|
|
20231018,151500,1200549400,20600,20600,20600,20600,2037
|
|
20231018,151400,1158587200,20600,20550,20600,20550,13
|
|
20231018,151300,1158319950,20600,20550,20600,20550,4
|
|
20231018,151200,1158237700,20550,20550,20550,20550,1
|
|
20231018,151100,1158217150,20550,20550,20550,20550,189
|
|
20231018,151000,1154333200,20550,20550,20550,20550,11
|
|
20231018,150900,1154107150,20550,20550,20550,20550,117
|
|
20231018,150800,1151702800,20500,20500,20500,20500,0
|
|
20231018,150700,1151702800,20500,20500,20500,20500,0
|
|
20231018,150600,1151702800,20500,20500,20500,20500,28
|
|
20231018,150500,1151128800,20500,20500,20500,20500,0
|
|
20231018,150400,1151128800,20500,20500,20500,20500,0
|
|
20231018,150300,1151128800,20500,20500,20500,20500,0
|
|
20231018,150200,1151128800,20500,20500,20550,20500,915
|
|
20231018,150100,1132353700,20450,20450,20450,20450,0
|
|
20231018,150000,1132353700,20450,20450,20450,20450,15
|
|
20231018,145900,1132046950,20500,20500,20500,20500,0
|
|
20231018,145800,1132046950,20500,20500,20500,20500,0
|
|
20231018,145700,1132046950,20500,20500,20500,20500,0
|
|
20231018,145600,1132046950,20500,20500,20500,20500,1
|
|
20231018,145500,1132026450,20550,20550,20550,20550,0
|
|
20231018,145400,1132026450,20550,20550,20550,20550,392
|
|
20231018,145300,1123970850,20550,20550,20550,20550,7
|
|
20231018,145200,1123827000,20600,20600,20600,20600,0
|
|
20231018,145100,1123827000,20600,20600,20600,20600,566
|
|
20231018,145000,1112167400,20550,20500,20550,20500,278
|
|
20231018,144900,1106465500,20500,20500,20500,20500,0
|
|
20231018,144800,1106465500,20500,20500,20500,20500,205
|
|
20231018,144700,1102263000,20450,20450,20450,20450,0
|
|
20231018,144600,1102263000,20450,20400,20450,20400,471
|
|
20231018,144500,1092643300,20400,20400,20400,20400,0
|
|
20231018,144400,1092643300,20400,20400,20400,20400,338
|
|
20231018,144300,1085748100,20300,20300,20300,20300,10
|
|
20231018,144200,1085545100,20300,20300,20300,20300,0
|
|
20231018,144100,1085545100,20300,20300,20300,20300,145
|
|
20231018,144000,1082601600,20300,20350,20350,20300,89
|
|
20231018,143900,1080790950,20300,20300,20300,20300,0
|
|
20231018,143800,1080790950,20300,20300,20300,20300,61
|
|
20231018,143700,1079552650,20300,20300,20300,20300,0
|
|
20231018,143600,1079552650,20300,20300,20300,20300,9
|
|
20231018,143500,1079369950,20300,20300,20300,20300,200
|
|
20231018,143400,1075309950,20300,20300,20300,20300,59
|
|
20231018,143300,1074112250,20300,20300,20300,20300,0
|
|
20231018,143200,1074112250,20300,20350,20350,20300,675
|
|
20231018,143100,1060406800,20350,20350,20350,20350,2049
|
|
20231018,143000,1018709650,20350,20350,20350,20350,0
|
|
20231018,142900,1018709650,20350,20350,20350,20350,0
|
|
20231018,142800,1018709650,20350,20350,20350,20350,2
|
|
20231018,142700,1018668950,20400,20400,20400,20400,4
|
|
20231018,142600,1018587350,20400,20450,20450,20400,1105
|
|
20231018,142500,996045250,20350,20350,20350,20350,0
|
|
20231018,142400,996045250,20350,20350,20350,20350,5
|
|
20231018,142300,995943500,20350,20350,20350,20350,0
|
|
20231018,142200,995943500,20350,20400,20400,20350,44
|
|
20231018,142100,995046650,20400,20400,20400,20400,1009
|
|
20231018,142000,974463050,20350,20350,20350,20350,99
|
|
20231018,141900,972448400,20350,20350,20350,20350,1
|
|
20231018,141800,972428050,20400,20400,20400,20400,0
|
|
20231018,141700,972428050,20400,20400,20400,20400,0
|
|
20231018,141600,972428050,20400,20400,20400,20400,2597
|
|
20231018,141500,919449250,20450,20450,20450,20450,0
|
|
20231018,141400,919449250,20450,20450,20450,20450,48
|
|
20231018,141300,918467650,20450,20450,20450,20450,0
|
|
20231018,141200,918467650,20450,20450,20450,20450,500
|
|
20231018,141100,908242650,20400,20400,20400,20400,0
|
|
20231018,141000,908242650,20400,20400,20400,20400,0
|
|
20231018,140900,908242650,20400,20400,20400,20400,0
|
|
20231018,140800,908242650,20400,20400,20400,20400,0
|
|
20231018,140700,908242650,20400,20400,20400,20400,37
|
|
20231018,140600,907487850,20450,20450,20450,20450,0
|
|
20231018,140500,907487850,20450,20450,20450,20450,0
|
|
20231018,140400,907487850,20450,20450,20450,20450,0
|
|
20231018,140300,907487850,20450,20450,20450,20450,0
|
|
20231018,140200,907487850,20450,20400,20450,20400,511
|
|
20231018,140100,897038550,20400,20400,20400,20400,0
|
|
20231018,140000,897038550,20400,20400,20400,20400,0
|
|
20231018,135900,897038550,20400,20400,20400,20400,0
|
|
20231018,135800,897038550,20400,20400,20400,20400,0
|
|
20231018,135700,897038550,20400,20400,20400,20400,50
|
|
20231018,135600,896018550,20400,20400,20400,20400,0
|
|
20231018,135500,896018550,20400,20400,20400,20400,0
|
|
20231018,135400,896018550,20400,20400,20400,20400,0
|
|
20231018,135300,896018550,20400,20400,20400,20400,0
|
|
20231018,135200,896018550,20400,20400,20400,20400,0
|
|
20231018,135100,896018550,20400,20400,20400,20400,0
|
|
20231018,135000,896018550,20400,20400,20400,20400,0
|
|
20231018,134900,896018550,20400,20400,20400,20400,2
|
|
20231018,134800,895977750,20450,20450,20450,20450,0
|
|
20231018,134700,895977750,20450,20450,20450,20450,0
|
|
20231018,134600,895977750,20450,20450,20450,20450,0
|
|
20231018,134500,895977750,20450,20450,20450,20450,0
|
|
20231018,134400,895977750,20450,20450,20450,20450,0
|
|
20231018,134300,895977750,20450,20450,20450,20450,0
|
|
20231018,134200,895977750,20450,20450,20450,20450,0
|
|
20231018,134100,895977750,20450,20450,20450,20450,0
|
|
20231018,134000,895977750,20450,20450,20450,20450,0
|
|
20231018,133900,895977750,20450,20450,20450,20450,0
|
|
20231018,133800,895977750,20450,20450,20450,20450,0
|
|
20231018,133700,895977750,20450,20450,20450,20450,605
|
|
20231018,133600,883605500,20400,20400,20400,20400,13
|
|
20231018,133500,883340300,20400,20400,20400,20400,408
|
|
20231018,133400,875017100,20350,20350,20350,20350,502
|
|
20231018,133300,864801400,20300,20300,20300,20300,100
|
|
20231018,133200,862771400,20250,20250,20250,20250,2
|
|
20231018,133100,862730900,20350,20350,20350,20350,1
|
|
20231018,133000,862710550,20300,20300,20300,20300,0
|
|
20231018,132900,862710550,20300,20300,20300,20300,1
|
|
20231018,132800,862690250,20300,20300,20300,20300,0
|
|
20231018,132700,862690250,20300,20300,20300,20300,0
|
|
20231018,132600,862690250,20300,20300,20300,20300,0
|
|
20231018,132500,862690250,20300,20300,20300,20300,1041
|
|
20231018,132400,841557950,20300,20300,20300,20300,4
|
|
20231018,132300,841476750,20300,20300,20300,20300,0
|
|
20231018,132200,841476750,20300,20300,20300,20300,650
|
|
20231018,132100,828281750,20350,20350,20350,20350,510
|
|
20231018,132000,817903250,20350,20350,20350,20350,0
|
|
20231018,131900,817903250,20350,20400,20400,20350,205
|
|
20231018,131800,813726500,20350,20350,20350,20350,0
|
|
20231018,131700,813726500,20350,20350,20350,20350,12
|
|
20231018,131600,813482300,20350,20350,20350,20350,337
|
|
20231018,131500,806624350,20350,20350,20350,20350,0
|
|
20231018,131400,806624350,20350,20350,20350,20350,206
|
|
20231018,131300,802432250,20350,20350,20350,20350,0
|
|
20231018,131200,802432250,20350,20400,20400,20350,131
|
|
20231018,131100,799764950,20400,20400,20400,20400,215
|
|
20231018,131000,795378950,20500,20500,20500,20500,0
|
|
20231018,130900,795378950,20500,20500,20500,20500,0
|
|
20231018,130800,795378950,20500,20500,20500,20500,0
|
|
20231018,130700,795378950,20500,20500,20500,20500,0
|
|
20231018,130600,795378950,20500,20500,20500,20500,20
|
|
20231018,130500,794968950,20500,20500,20500,20500,0
|
|
20231018,130400,794968950,20500,20500,20500,20500,0
|
|
20231018,130300,794968950,20500,20500,20500,20500,0
|
|
20231018,130200,794968950,20500,20500,20500,20500,38
|
|
20231018,130100,794189950,20500,20500,20500,20500,1000
|
|
20231018,130000,773689950,20450,20450,20450,20450,1
|
|
20231018,125900,773669500,20500,20500,20500,20500,1
|
|
20231018,125800,773649000,20500,20400,20500,20400,1001
|
|
20231018,125700,753151600,20400,20400,20400,20400,51
|
|
20231018,125600,752111200,20400,20400,20400,20400,2
|
|
20231018,125500,752070400,20400,20400,20400,20400,0
|
|
20231018,125400,752070400,20400,20400,20400,20400,0
|
|
20231018,125300,752070400,20400,20400,20400,20400,0
|
|
20231018,125200,752070400,20400,20400,20400,20400,0
|
|
20231018,125100,752070400,20400,20400,20400,20400,3
|
|
20231018,125000,752009200,20400,20400,20400,20400,10
|
|
20231018,124900,751805200,20350,20350,20350,20350,112
|
|
20231018,124800,749526000,20350,20350,20350,20350,0
|
|
20231018,124700,749526000,20350,20400,20400,20350,14
|
|
20231018,124600,749240750,20400,20400,20400,20400,5
|
|
20231018,124500,749138750,20400,20400,20400,20400,4
|
|
20231018,124400,749057150,20400,20400,20400,20400,3
|
|
20231018,124300,748995950,20400,20400,20400,20400,50
|
|
20231018,124200,747975950,20400,20400,20400,20400,1
|
|
20231018,124100,747955550,20350,20350,20350,20350,0
|
|
20231018,124000,747955550,20350,20350,20350,20350,0
|
|
20231018,123900,747955550,20350,20400,20450,20350,112
|
|
20231018,123800,745671100,20400,20400,20400,20400,655
|
|
20231018,123700,732309100,20400,20400,20400,20400,23
|
|
20231018,123600,731839900,20400,20400,20400,20400,50
|
|
20231018,123500,730819900,20450,20450,20450,20450,0
|
|
20231018,123400,730819900,20450,20450,20450,20450,4
|
|
20231018,123300,730738100,20400,20400,20400,20400,4
|
|
20231018,123200,730656500,20400,20400,20400,20400,0
|
|
20231018,123100,730656500,20400,20400,20400,20400,8
|
|
20231018,123000,730493300,20400,20400,20400,20400,271
|
|
20231018,122900,724964900,20350,20400,20400,20300,2693
|
|
20231018,122800,670103200,20400,20450,20450,20400,3155
|
|
20231018,122700,605630200,20450,20450,20450,20450,0
|
|
20231018,122600,605630200,20450,20450,20450,20450,0
|
|
20231018,122500,605630200,20450,20450,20450,20450,0
|
|
20231018,122400,605630200,20450,20450,20450,20450,7
|
|
20231018,122300,605487050,20500,20500,20500,20500,0
|
|
20231018,122200,605487050,20500,20500,20500,20500,2
|
|
20231018,122100,605446050,20500,20500,20500,20500,1010
|
|
20231018,122000,584741050,20600,20600,20600,20600,0
|
|
20231018,121900,584741050,20600,20600,20600,20600,0
|
|
20231018,121800,584741050,20600,20600,20600,20600,0
|
|
20231018,121700,584741050,20600,20600,20600,20600,1
|
|
20231018,121600,584720450,20500,20500,20500,20500,0
|
|
20231018,121500,584720450,20500,20500,20500,20500,0
|
|
20231018,121400,584720450,20500,20500,20500,20500,0
|
|
20231018,121300,584720450,20500,20500,20500,20500,0
|
|
20231018,121200,584720450,20500,20500,20500,20500,0
|
|
20231018,121100,584720450,20500,20500,20500,20500,0
|
|
20231018,121000,584720450,20500,20500,20500,20500,0
|
|
20231018,120900,584720450,20500,20500,20500,20500,0
|
|
20231018,120800,584720450,20500,20600,20600,20500,1012
|
|
20231018,120700,563905650,20600,20600,20600,20600,14
|
|
20231018,120600,563617250,20550,20550,20550,20550,0
|
|
20231018,120500,563617250,20550,20550,20550,20550,43
|
|
20231018,120400,562733600,20550,20550,20550,20550,0
|
|
20231018,120300,562733600,20550,20550,20550,20550,0
|
|
20231018,120200,562733600,20550,20550,20550,20550,0
|
|
20231018,120100,562733600,20550,20550,20550,20550,9
|
|
20231018,120000,562548650,20550,20550,20550,20550,0
|
|
20231018,115900,562548650,20550,20550,20550,20550,0
|
|
20231018,115800,562548650,20550,20550,20550,20550,0
|
|
20231018,115700,562548650,20550,20550,20550,20550,30
|
|
20231018,115600,561932150,20550,20550,20550,20550,209
|
|
20231018,115500,557637200,20500,20500,20500,20500,1
|
|
20231018,115400,557616700,20550,20550,20550,20550,50
|
|
20231018,115300,556589200,20550,20550,20550,20550,107
|
|
20231018,115200,554390350,20550,20550,20550,20550,50
|
|
20231018,115100,553362850,20600,20600,20600,20600,0
|
|
20231018,115000,553362850,20600,20600,20600,20600,0
|
|
20231018,114900,553362850,20600,20550,20600,20550,3
|
|
20231018,114800,553301150,20550,20550,20550,20550,0
|
|
20231018,114700,553301150,20550,20550,20550,20550,0
|
|
20231018,114600,553301150,20550,20550,20550,20550,10
|
|
20231018,114500,553095650,20550,20550,20550,20550,0
|
|
20231018,114400,553095650,20550,20550,20550,20550,0
|
|
20231018,114300,553095650,20550,20550,20550,20550,0
|
|
20231018,114200,553095650,20550,20550,20550,20550,0
|
|
20231018,114100,553095650,20550,20550,20550,20550,0
|
|
20231018,114000,553095650,20550,20550,20550,20550,0
|
|
20231018,113900,553095650,20550,20550,20550,20550,3
|
|
20231018,113800,553034000,20550,20550,20550,20550,57
|
|
20231018,113700,551862650,20550,20550,20550,20550,34
|
|
20231018,113600,551163950,20550,20550,20550,20550,0
|
|
20231018,113500,551163950,20550,20550,20550,20550,0
|
|
20231018,113400,551163950,20550,20550,20550,20550,1
|
|
20231018,113300,551143400,20550,20550,20550,20550,1
|
|
20231018,113200,551122850,20550,20550,20550,20550,1
|
|
20231018,113100,551102300,20550,20550,20550,20550,0
|
|
20231018,113000,551102300,20550,20550,20550,20550,10
|
|
20231018,112900,550896800,20500,20500,20500,20500,0
|
|
20231018,112800,550896800,20500,20500,20500,20500,100
|
|
20231018,112700,548846800,20550,20550,20550,20550,100
|
|
20231018,112600,546791800,20550,20600,20600,20550,967
|
|
20231018,112500,526911500,20600,20600,20600,20600,0
|
|
20231018,112400,526911500,20600,20600,20600,20600,0
|
|
20231018,112300,526911500,20600,20600,20600,20600,0
|
|
20231018,112200,526911500,20600,20600,20600,20600,0
|
|
20231018,112100,526911500,20600,20600,20600,20600,0
|
|
20231018,112000,526911500,20600,20600,20600,20600,0
|
|
20231018,111900,526911500,20600,20650,20650,20600,71
|
|
20231018,111800,525447850,20650,20650,20650,20650,0
|
|
20231018,111700,525447850,20650,20650,20650,20650,10
|
|
20231018,111600,525241350,20600,20600,20600,20600,0
|
|
20231018,111500,525241350,20600,20600,20600,20600,1446
|
|
20231018,111400,495453750,20700,20700,20700,20700,10
|
|
20231018,111300,495246750,20600,20600,20600,20600,7
|
|
20231018,111200,495102550,20600,20600,20600,20600,0
|
|
20231018,111100,495102550,20600,20600,20600,20600,0
|
|
20231018,111000,495102550,20600,20600,20600,20600,0
|
|
20231018,110900,495102550,20600,20600,20600,20600,0
|
|
20231018,110800,495102550,20600,20600,20600,20600,0
|
|
20231018,110700,495102550,20600,20600,20600,20600,0
|
|
20231018,110600,495102550,20600,20600,20600,20600,25
|
|
20231018,110500,494587550,20600,20600,20600,20600,25
|
|
20231018,110400,494072550,20600,20600,20600,20600,1000
|
|
20231018,110300,473472550,20700,20700,20700,20700,0
|
|
20231018,110200,473472550,20700,20700,20700,20700,35
|
|
20231018,110100,472748050,20700,20700,20700,20700,0
|
|
20231018,110000,472748050,20700,20700,20700,20700,1
|
|
20231018,105900,472727350,20700,20700,20700,20700,0
|
|
20231018,105800,472727350,20700,20700,20700,20700,1
|
|
20231018,105700,472706650,20600,20600,20600,20600,1
|
|
20231018,105600,472686050,20600,20600,20600,20600,0
|
|
20231018,105500,472686050,20600,20600,20600,20600,1
|
|
20231018,105400,472665450,20700,20700,20700,20700,5
|
|
20231018,105300,472561950,20650,20650,20650,20650,223
|
|
20231018,105200,467957000,20650,20650,20650,20650,0
|
|
20231018,105100,467957000,20650,20650,20650,20650,36
|
|
20231018,105000,467213600,20650,20650,20650,20650,0
|
|
20231018,104900,467213600,20650,20650,20650,20650,0
|
|
20231018,104800,467213600,20650,20650,20650,20650,0
|
|
20231018,104700,467213600,20650,20650,20650,20650,0
|
|
20231018,104600,467213600,20650,20650,20700,20650,4
|
|
20231018,104500,467130900,20650,20650,20650,20650,0
|
|
20231018,104400,467130900,20650,20650,20650,20650,0
|
|
20231018,104300,467130900,20650,20650,20650,20650,155
|
|
20231018,104200,463930150,20650,20700,20700,20650,46
|
|
20231018,104100,462979100,20700,20700,20700,20700,312
|
|
20231018,104000,456520700,20700,20700,20700,20700,0
|
|
20231018,103900,456520700,20700,20700,20700,20700,5
|
|
20231018,103800,456417200,20700,20700,20700,20700,0
|
|
20231018,103700,456417200,20700,20700,20700,20700,8
|
|
20231018,103600,456251600,20750,20750,20750,20750,0
|
|
20231018,103500,456251600,20750,20750,20750,20750,101
|
|
20231018,103400,454155850,20800,20800,20800,20800,2
|
|
20231018,103300,454114250,20800,20700,20800,20700,709
|
|
20231018,103200,439391750,20750,20750,20750,20750,257
|
|
20231018,103100,434059000,20750,20800,20850,20750,41
|
|
20231018,103000,433206000,20800,20800,20800,20800,1255
|
|
20231018,102900,407102000,20750,20750,20750,20750,1207
|
|
20231018,102800,382056750,20700,20650,20700,20650,2307
|
|
20231018,102700,334358100,20600,20600,20600,20600,160
|
|
20231018,102600,331062100,20600,20600,20600,20600,10
|
|
20231018,102500,330856100,20600,20600,20600,20600,1254
|
|
20231018,102400,305023700,20550,20550,20550,20550,0
|
|
20231018,102300,305023700,20550,20550,20550,20550,0
|
|
20231018,102200,305023700,20550,20600,20600,20550,103
|
|
20231018,102100,302906900,20600,20600,20600,20600,1
|
|
20231018,102000,302886300,20600,20600,20600,20550,12
|
|
20231018,101900,302639150,20600,20550,20600,20550,42
|
|
20231018,101800,301776000,20550,20550,20550,20550,174
|
|
20231018,101700,298200300,20550,20550,20550,20550,0
|
|
20231018,101600,298200300,20550,20550,20550,20550,176
|
|
20231018,101500,294583500,20500,20500,20500,20500,0
|
|
20231018,101400,294583500,20500,20500,20500,20500,8
|
|
20231018,101300,294419500,20450,20450,20450,20450,193
|
|
20231018,101200,290472650,20400,20400,20400,20400,25
|
|
20231018,101100,289962650,20400,20400,20400,20400,10
|
|
20231018,101000,289758650,20400,20400,20400,20400,0
|
|
20231018,100900,289758650,20400,20400,20400,20400,0
|
|
20231018,100800,289758650,20400,20400,20400,20400,0
|
|
20231018,100700,289758650,20400,20400,20400,20400,28
|
|
20231018,100600,289187450,20400,20400,20400,20400,0
|
|
20231018,100500,289187450,20400,20400,20400,20400,0
|
|
20231018,100400,289187450,20400,20450,20450,20400,302
|
|
20231018,100300,283016650,20400,20400,20400,20400,0
|
|
20231018,100200,283016650,20400,20450,20450,20400,803
|
|
20231018,100100,266597450,20450,20450,20450,20450,26
|
|
20231018,100000,266065750,20550,20550,20550,20550,0
|
|
20231018,095900,266065750,20550,20550,20550,20550,0
|
|
20231018,095800,266065750,20550,20550,20550,20550,0
|
|
20231018,095700,266065750,20550,20500,20550,20500,300
|
|
20231018,095600,259914900,20500,20500,20500,20500,2
|
|
20231018,095500,259873900,20500,20500,20500,20500,0
|
|
20231018,095400,259873900,20500,20500,20500,20500,0
|
|
20231018,095300,259873900,20500,20450,20500,20450,147
|
|
20231018,095200,256862400,20450,20450,20450,20450,0
|
|
20231018,095100,256862400,20450,20450,20450,20450,5
|
|
20231018,095000,256760150,20450,20450,20450,20450,203
|
|
20231018,094900,252608800,20500,20500,20500,20500,0
|
|
20231018,094800,252608800,20500,20500,20500,20500,10
|
|
20231018,094700,252403800,20500,20500,20500,20500,278
|
|
20231018,094600,246704800,20500,20500,20500,20500,128
|
|
20231018,094500,244080800,20500,20500,20500,20500,301
|
|
20231018,094400,237910300,20500,20500,20500,20500,200
|
|
20231018,094300,233810300,20550,20550,20550,20550,20
|
|
20231018,094200,233399300,20550,20550,20550,20550,1
|
|
20231018,094100,233378750,20600,20600,20600,20600,1
|
|
20231018,094000,233358150,20600,20600,20600,20600,2
|
|
20231018,093900,233316950,20600,20600,20600,20600,16
|
|
20231018,093800,232987350,20500,20500,20500,20500,1027
|
|
20231018,093700,211933850,20550,20550,20550,20550,5
|
|
20231018,093600,211831100,20500,20500,20500,20500,0
|
|
20231018,093500,211831100,20500,20550,20550,20500,1535
|
|
20231018,093400,180288350,20550,20600,20600,20550,2
|
|
20231018,093300,180247200,20600,20550,20600,20550,632
|
|
20231018,093200,167246400,20550,20550,20550,20550,52
|
|
20231018,093100,166177800,20500,20500,20500,20500,61
|
|
20231018,093000,164927300,20550,20550,20550,20550,0
|
|
20231018,092900,164927300,20550,20550,20550,20550,451
|
|
20231018,092800,155659250,20450,20450,20450,20450,19
|
|
20231018,092700,155270700,20500,20500,20500,20500,100
|
|
20231018,092600,153220700,20500,20450,20500,20450,305
|
|
20231018,092500,146981950,20450,20450,20450,20450,0
|
|
20231018,092400,146981950,20450,20450,20450,20450,200
|
|
20231018,092300,142891950,20500,20500,20500,20500,739
|
|
20231018,092200,127742450,20450,20450,20450,20450,62
|
|
20231018,092100,126474550,20550,20550,20550,20550,3
|
|
20231018,092000,126412900,20450,20450,20450,20450,0
|
|
20231018,091900,126412900,20450,20450,20450,20450,880
|
|
20231018,091800,108416900,20500,20500,20500,20500,1
|
|
20231018,091700,108396400,20500,20500,20500,20500,0
|
|
20231018,091600,108396400,20500,20500,20500,20500,0
|
|
20231018,091500,108396400,20500,20450,20500,20450,172
|
|
20231018,091400,104870950,20450,20500,20500,20450,2363
|
|
20231018,091300,56430600,20550,20550,20550,20550,286
|
|
20231018,091200,50553300,20550,20600,20600,20550,81
|
|
20231018,091100,48888500,20600,20600,20600,20600,8
|
|
20231018,091000,48723700,20600,20600,20600,20600,21
|
|
20231018,090900,48291100,20550,20550,20550,20550,107
|
|
20231018,090800,46092250,20600,20600,20600,20600,302
|
|
20231018,090700,39871050,20600,20600,20600,20600,8
|
|
20231018,090600,39706250,20600,20600,20600,20600,2
|
|
20231018,090500,39665050,20600,20600,20600,20600,47
|
|
20231018,090400,38696850,20650,20650,20650,20600,105
|
|
20231018,090300,36528700,20650,20550,20650,20550,698
|
|
20231018,090200,22138750,20550,20550,20550,20550,108
|
|
20231018,090100,19919350,20550,20550,20550,20550,1
|
|
20231018,090000,19898800,20450,20550,20600,20450,969
|