576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,183200,3036087550,29000,29000,29000,29000,0
|
|
20231017,183100,3036087550,29000,29000,29000,29000,0
|
|
20231017,183000,3036087550,29000,29000,29000,29000,0
|
|
20231017,182900,3036087550,29000,29000,29000,29000,0
|
|
20231017,182800,3036087550,29000,29000,29000,29000,0
|
|
20231017,182700,3036087550,29000,29000,29000,29000,0
|
|
20231017,182600,3036087550,29000,29000,29000,29000,0
|
|
20231017,182500,3036087550,29000,29000,29000,29000,0
|
|
20231017,182400,3036087550,29000,29000,29000,29000,0
|
|
20231017,182300,3036087550,29000,29000,29000,29000,0
|
|
20231017,182200,3036087550,29000,29000,29000,29000,0
|
|
20231017,182100,3036087550,29000,29000,29000,29000,0
|
|
20231017,182000,3036087550,29000,29000,29000,29000,0
|
|
20231017,181900,3036087550,29000,29000,29000,29000,0
|
|
20231017,181800,3036087550,29000,29000,29000,29000,0
|
|
20231017,181700,3036087550,29000,29000,29000,29000,0
|
|
20231017,181600,3036087550,29000,29000,29000,29000,0
|
|
20231017,181500,3036087550,29000,29000,29000,29000,0
|
|
20231017,181400,3036087550,29000,29000,29000,29000,0
|
|
20231017,181300,3036087550,29000,29000,29000,29000,0
|
|
20231017,181200,3036087550,29000,29000,29000,29000,0
|
|
20231017,181100,3036087550,29000,29000,29000,29000,0
|
|
20231017,181000,3036087550,29000,29000,29000,29000,0
|
|
20231017,180900,3036087550,29000,29000,29000,29000,0
|
|
20231017,180800,3036087550,29000,29000,29000,29000,0
|
|
20231017,180700,3036087550,29000,29000,29000,29000,0
|
|
20231017,180600,3036087550,29000,29000,29000,29000,0
|
|
20231017,180500,3036087550,29000,29000,29000,29000,0
|
|
20231017,180400,3036087550,29000,29000,29000,29000,0
|
|
20231017,180300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,180200,3036087550,29000,29000,29000,29000,0
|
|
20231017,180100,3036087550,29000,29000,29000,29000,0
|
|
20231017,180000,3036087550,29000,29000,29000,29000,0
|
|
20231017,175900,3036087550,29000,29000,29000,29000,0
|
|
20231017,175800,3036087550,29000,29000,29000,29000,0
|
|
20231017,175700,3036087550,29000,29000,29000,29000,0
|
|
20231017,175600,3036087550,29000,29000,29000,29000,0
|
|
20231017,175500,3036087550,29000,29000,29000,29000,0
|
|
20231017,175400,3036087550,29000,29000,29000,29000,0
|
|
20231017,175300,3036087550,29000,29000,29000,29000,0
|
|
20231017,175200,3036087550,29000,29000,29000,29000,0
|
|
20231017,175100,3036087550,29000,29000,29000,29000,0
|
|
20231017,175000,3036087550,29000,29000,29000,29000,0
|
|
20231017,174900,3036087550,29000,29000,29000,29000,0
|
|
20231017,174800,3036087550,29000,29000,29000,29000,0
|
|
20231017,174700,3036087550,29000,29000,29000,29000,0
|
|
20231017,174600,3036087550,29000,29000,29000,29000,0
|
|
20231017,174500,3036087550,29000,29000,29000,29000,0
|
|
20231017,174400,3036087550,29000,29000,29000,29000,0
|
|
20231017,174300,3036087550,29000,29000,29000,29000,0
|
|
20231017,174200,3036087550,29000,29000,29000,29000,0
|
|
20231017,174100,3036087550,29000,29000,29000,29000,0
|
|
20231017,174000,3036087550,29000,29000,29000,29000,0
|
|
20231017,173900,3036087550,29000,29000,29000,29000,0
|
|
20231017,173800,3036087550,29000,29000,29000,29000,0
|
|
20231017,173700,3036087550,29000,29000,29000,29000,0
|
|
20231017,173600,3036087550,29000,29000,29000,29000,0
|
|
20231017,173500,3036087550,29000,29000,29000,29000,0
|
|
20231017,173400,3036087550,29000,29000,29000,29000,0
|
|
20231017,173300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,173200,3036087550,29000,29000,29000,29000,0
|
|
20231017,173100,3036087550,29000,29000,29000,29000,0
|
|
20231017,173000,3036087550,29000,29000,29000,29000,0
|
|
20231017,172900,3036087550,29000,29000,29000,29000,0
|
|
20231017,172800,3036087550,29000,29000,29000,29000,0
|
|
20231017,172700,3036087550,29000,29000,29000,29000,0
|
|
20231017,172600,3036087550,29000,29000,29000,29000,0
|
|
20231017,172500,3036087550,29000,29000,29000,29000,0
|
|
20231017,172400,3036087550,29000,29000,29000,29000,0
|
|
20231017,172300,3036087550,29000,29000,29000,29000,0
|
|
20231017,172200,3036087550,29000,29000,29000,29000,0
|
|
20231017,172100,3036087550,29000,29000,29000,29000,0
|
|
20231017,172000,3036087550,29000,29000,29000,29000,0
|
|
20231017,171900,3036087550,29000,29000,29000,29000,0
|
|
20231017,171800,3036087550,29000,29000,29000,29000,0
|
|
20231017,171700,3036087550,29000,29000,29000,29000,0
|
|
20231017,171600,3036087550,29000,29000,29000,29000,0
|
|
20231017,171500,3036087550,29000,29000,29000,29000,0
|
|
20231017,171400,3036087550,29000,29000,29000,29000,0
|
|
20231017,171300,3036087550,29000,29000,29000,29000,0
|
|
20231017,171200,3036087550,29000,29000,29000,29000,0
|
|
20231017,171100,3036087550,29000,29000,29000,29000,0
|
|
20231017,171000,3036087550,29000,29000,29000,29000,0
|
|
20231017,170900,3036087550,29000,29000,29000,29000,0
|
|
20231017,170800,3036087550,29000,29000,29000,29000,0
|
|
20231017,170700,3036087550,29000,29000,29000,29000,0
|
|
20231017,170600,3036087550,29000,29000,29000,29000,0
|
|
20231017,170500,3036087550,29000,29000,29000,29000,0
|
|
20231017,170400,3036087550,29000,29000,29000,29000,0
|
|
20231017,170300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,170200,3036087550,29000,29000,29000,29000,0
|
|
20231017,170100,3036087550,29000,29000,29000,29000,0
|
|
20231017,170000,3036087550,29000,29000,29000,29000,0
|
|
20231017,165900,3036087550,29000,29000,29000,29000,0
|
|
20231017,165800,3036087550,29000,29000,29000,29000,0
|
|
20231017,165700,3036087550,29000,29000,29000,29000,0
|
|
20231017,165600,3036087550,29000,29000,29000,29000,0
|
|
20231017,165500,3036087550,29000,29000,29000,29000,0
|
|
20231017,165400,3036087550,29000,29000,29000,29000,0
|
|
20231017,165300,3036087550,29000,29000,29000,29000,0
|
|
20231017,165200,3036087550,29000,29000,29000,29000,0
|
|
20231017,165100,3036087550,29000,29000,29000,29000,0
|
|
20231017,165000,3036087550,29000,29000,29000,29000,0
|
|
20231017,164900,3036087550,29000,29000,29000,29000,0
|
|
20231017,164800,3036087550,29000,29000,29000,29000,0
|
|
20231017,164700,3036087550,29000,29000,29000,29000,0
|
|
20231017,164600,3036087550,29000,29000,29000,29000,0
|
|
20231017,164500,3036087550,29000,29000,29000,29000,0
|
|
20231017,164400,3036087550,29000,29000,29000,29000,0
|
|
20231017,164300,3036087550,29000,29000,29000,29000,0
|
|
20231017,164200,3036087550,29000,29000,29000,29000,0
|
|
20231017,164100,3036087550,29000,29000,29000,29000,0
|
|
20231017,164000,3036087550,29000,29000,29000,29000,0
|
|
20231017,163900,3036087550,29000,29000,29000,29000,0
|
|
20231017,163800,3036087550,29000,29000,29000,29000,0
|
|
20231017,163700,3036087550,29000,29000,29000,29000,0
|
|
20231017,163600,3036087550,29000,29000,29000,29000,0
|
|
20231017,163500,3036087550,29000,29000,29000,29000,0
|
|
20231017,163400,3036087550,29000,29000,29000,29000,0
|
|
20231017,163300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,163200,3036087550,29000,29000,29000,29000,0
|
|
20231017,163100,3036087550,29000,29000,29000,29000,0
|
|
20231017,163000,3036087550,29000,29000,29000,29000,0
|
|
20231017,162900,3036087550,29000,29000,29000,29000,0
|
|
20231017,162800,3036087550,29000,29000,29000,29000,0
|
|
20231017,162700,3036087550,29000,29000,29000,29000,0
|
|
20231017,162600,3036087550,29000,29000,29000,29000,0
|
|
20231017,162500,3036087550,29000,29000,29000,29000,0
|
|
20231017,162400,3036087550,29000,29000,29000,29000,0
|
|
20231017,162300,3036087550,29000,29000,29000,29000,0
|
|
20231017,162200,3036087550,29000,29000,29000,29000,0
|
|
20231017,162100,3036087550,29000,29000,29000,29000,0
|
|
20231017,162000,3036087550,29000,29000,29000,29000,0
|
|
20231017,161900,3036087550,29000,29000,29000,29000,0
|
|
20231017,161800,3036087550,29000,29000,29000,29000,0
|
|
20231017,161700,3036087550,29000,29000,29000,29000,0
|
|
20231017,161600,3036087550,29000,29000,29000,29000,0
|
|
20231017,161500,3036087550,29000,29000,29000,29000,0
|
|
20231017,161400,3036087550,29000,29000,29000,29000,0
|
|
20231017,161300,3036087550,29000,29000,29000,29000,0
|
|
20231017,161200,3036087550,29000,29000,29000,29000,0
|
|
20231017,161100,3036087550,29000,29000,29000,29000,0
|
|
20231017,161000,3036087550,29000,29000,29000,29000,0
|
|
20231017,160900,3036087550,29000,29000,29000,29000,0
|
|
20231017,160800,3036087550,29000,29000,29000,29000,0
|
|
20231017,160700,3036087550,29000,29000,29000,29000,0
|
|
20231017,160600,3036087550,29000,29000,29000,29000,0
|
|
20231017,160500,3036087550,29000,29000,29000,29000,0
|
|
20231017,160400,3036087550,29000,29000,29000,29000,0
|
|
20231017,160300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,160200,3036087550,29000,29000,29000,29000,0
|
|
20231017,160100,3036087550,29000,29000,29000,29000,0
|
|
20231017,160000,3036087550,29000,29000,29000,29000,0
|
|
20231017,155900,3036087550,29000,29000,29000,29000,0
|
|
20231017,155800,3036087550,29000,29000,29000,29000,0
|
|
20231017,155700,3036087550,29000,29000,29000,29000,0
|
|
20231017,155600,3036087550,29000,29000,29000,29000,0
|
|
20231017,155500,3036087550,29000,29000,29000,29000,0
|
|
20231017,155400,3036087550,29000,29000,29000,29000,0
|
|
20231017,155300,3036087550,29000,29000,29000,29000,0
|
|
20231017,155200,3036087550,29000,29000,29000,29000,0
|
|
20231017,155100,3036087550,29000,29000,29000,29000,0
|
|
20231017,155000,3036087550,29000,29000,29000,29000,0
|
|
20231017,154900,3036087550,29000,29000,29000,29000,0
|
|
20231017,154800,3036087550,29000,29000,29000,29000,0
|
|
20231017,154700,3036087550,29000,29000,29000,29000,0
|
|
20231017,154600,3036087550,29000,29000,29000,29000,0
|
|
20231017,154500,3036087550,29000,29000,29000,29000,0
|
|
20231017,154400,3036087550,29000,29000,29000,29000,0
|
|
20231017,154300,3036087550,29000,29000,29000,29000,0
|
|
20231017,154200,3036087550,29000,29000,29000,29000,0
|
|
20231017,154100,3036087550,29000,29000,29000,29000,0
|
|
20231017,154000,3036087550,29000,29000,29000,29000,0
|
|
20231017,153900,3036087550,29000,29000,29000,29000,0
|
|
20231017,153800,3036087550,29000,29000,29000,29000,0
|
|
20231017,153700,3036087550,29000,29000,29000,29000,0
|
|
20231017,153600,3036087550,29000,29000,29000,29000,0
|
|
20231017,153500,3036087550,29000,29000,29000,29000,0
|
|
20231017,153400,3036087550,29000,29000,29000,29000,0
|
|
20231017,153300,3036087550,29000,29000,29000,29000,2368
|
|
20231017,153200,3036087550,29000,29000,29000,29000,0
|
|
20231017,153100,3036087550,29000,29000,29000,29000,0
|
|
20231017,153000,3036087550,29000,29000,29000,29000,2368
|
|
20231017,152900,2967415550,29050,29050,29050,29050,0
|
|
20231017,152800,2967415550,29050,29050,29050,29050,0
|
|
20231017,152700,2967415550,29050,29050,29050,29050,0
|
|
20231017,152600,2967415550,29050,29050,29050,29050,0
|
|
20231017,152500,2967415550,29050,29050,29050,29050,0
|
|
20231017,152400,2967415550,29050,29050,29050,29050,0
|
|
20231017,152300,2967415550,29050,29050,29050,29050,0
|
|
20231017,152200,2967415550,29050,29050,29050,29050,0
|
|
20231017,152100,2967415550,29050,29050,29050,29050,0
|
|
20231017,152000,2967415550,29050,29050,29050,29050,0
|
|
20231017,151900,2967415550,29050,28950,29050,28900,967
|
|
20231017,151800,2939390350,28950,28950,28950,28900,144
|
|
20231017,151700,2935223350,28950,29000,29000,28950,164
|
|
20231017,151600,2930471650,29000,29100,29100,28950,758
|
|
20231017,151500,2908512650,29050,29100,29100,29000,712
|
|
20231017,151400,2887855400,29100,29050,29100,29050,410
|
|
20231017,151300,2875936150,29050,29100,29100,29000,489
|
|
20231017,151200,2861728750,29100,29100,29100,29050,373
|
|
20231017,151100,2850878050,29100,29100,29100,29050,327
|
|
20231017,151000,2841362400,29100,29100,29100,29050,1745
|
|
20231017,150900,2790598800,29100,29100,29100,29000,518
|
|
20231017,150800,2775539700,29050,29050,29150,29050,2960
|
|
20231017,150700,2689444250,29000,29050,29050,29000,547
|
|
20231017,150600,2673571700,29050,29050,29050,29000,571
|
|
20231017,150500,2656997950,29050,29000,29050,28950,933
|
|
20231017,150400,2629946800,29000,29000,29000,29000,969
|
|
20231017,150300,2601845800,29000,29000,29000,28950,315
|
|
20231017,150200,2592716800,29000,28900,29000,28800,3832
|
|
20231017,150100,2481893900,28900,28850,28900,28850,309
|
|
20231017,150000,2472977300,28900,28850,28900,28850,369
|
|
20231017,145900,2462326050,28850,28850,28850,28850,855
|
|
20231017,145800,2437659300,28850,28850,28850,28800,322
|
|
20231017,145700,2428369650,28850,28850,28900,28800,764
|
|
20231017,145600,2406318700,28850,28850,28850,28850,322
|
|
20231017,145500,2397029000,28850,28850,28850,28800,886
|
|
20231017,145400,2371497900,28850,28800,28850,28800,295
|
|
20231017,145300,2362999900,28800,28850,28850,28750,421
|
|
20231017,145200,2350867100,28850,28850,28850,28800,481
|
|
20231017,145100,2337000250,28850,28850,28850,28800,341
|
|
20231017,145000,2327162450,28850,28750,28850,28750,1410
|
|
20231017,144900,2286591350,28750,28700,28750,28650,1202
|
|
20231017,144800,2252124700,28700,28650,28700,28650,311
|
|
20231017,144700,2243208100,28600,28600,28600,28600,4
|
|
20231017,144600,2243093700,28600,28650,28650,28600,110
|
|
20231017,144500,2239947200,28650,28650,28700,28650,107
|
|
20231017,144400,2236881600,28650,28650,28650,28650,403
|
|
20231017,144300,2225335650,28650,28650,28650,28650,0
|
|
20231017,144200,2225335650,28650,28650,28650,28650,17
|
|
20231017,144100,2224848600,28650,28700,28700,28650,669
|
|
20231017,144000,2205680850,28700,28700,28700,28700,2
|
|
20231017,143900,2205623450,28700,28700,28700,28700,15
|
|
20231017,143800,2205192950,28700,28700,28700,28700,118
|
|
20231017,143700,2201806350,28700,28700,28700,28700,0
|
|
20231017,143600,2201806350,28700,28700,28700,28700,0
|
|
20231017,143500,2201806350,28700,28700,28700,28700,0
|
|
20231017,143400,2201806350,28700,28650,28700,28650,16
|
|
20231017,143300,2201347200,28700,28700,28700,28700,0
|
|
20231017,143200,2201347200,28700,28650,28700,28650,3
|
|
20231017,143100,2201261150,28700,28700,28700,28700,0
|
|
20231017,143000,2201261150,28700,28700,28700,28700,110
|
|
20231017,142900,2198104150,28700,28700,28700,28700,15
|
|
20231017,142800,2197673650,28700,28700,28700,28700,5
|
|
20231017,142700,2197530150,28700,28700,28700,28700,0
|
|
20231017,142600,2197530150,28700,28700,28700,28700,76
|
|
20231017,142500,2195348950,28700,28700,28700,28700,10
|
|
20231017,142400,2195061950,28700,28700,28700,28700,0
|
|
20231017,142300,2195061950,28700,28750,28750,28700,230
|
|
20231017,142200,2188460900,28700,28750,28750,28700,107
|
|
20231017,142100,2185389700,28750,28750,28750,28750,41
|
|
20231017,142000,2184210950,28750,28750,28750,28750,15
|
|
20231017,141900,2183779700,28800,28800,28800,28800,163
|
|
20231017,141800,2179085300,28850,28850,28850,28850,34
|
|
20231017,141700,2178104400,28850,28850,28850,28850,5
|
|
20231017,141600,2177960150,28850,28850,28850,28850,7
|
|
20231017,141500,2177758200,28850,28800,28850,28800,153
|
|
20231017,141400,2173351750,28800,28800,28800,28800,0
|
|
20231017,141300,2173351750,28800,28800,28800,28800,42
|
|
20231017,141200,2172142150,28800,28800,28800,28800,0
|
|
20231017,141100,2172142150,28800,28800,28800,28800,220
|
|
20231017,141000,2165806150,28800,28800,28800,28800,6
|
|
20231017,140900,2165633350,28850,28850,28850,28850,1
|
|
20231017,140800,2165604500,28850,28850,28850,28850,100
|
|
20231017,140700,2162719500,28850,28750,28850,28750,1001
|
|
20231017,140600,2133908900,28750,28700,28750,28650,537
|
|
20231017,140500,2118520100,28650,28750,28750,28650,15
|
|
20231017,140400,2118090250,28750,28700,28750,28700,538
|
|
20231017,140300,2102649600,28700,28700,28700,28700,46
|
|
20231017,140200,2101329400,28700,28750,28750,28700,114
|
|
20231017,140100,2098056600,28750,28750,28750,28750,79
|
|
20231017,140000,2095785350,28750,28750,28800,28750,62
|
|
20231017,135900,2094002550,28750,28750,28750,28750,546
|
|
20231017,135800,2078305050,28750,28750,28750,28750,2
|
|
20231017,135700,2078247550,28750,28850,28850,28750,1029
|
|
20231017,135600,2048590700,28850,28850,28850,28850,530
|
|
20231017,135500,2033300200,28900,28950,29000,28900,738
|
|
20231017,135400,2011946700,28950,28950,29000,28950,556
|
|
20231017,135300,1995850450,29000,28950,29000,28950,694
|
|
20231017,135200,1975741200,28950,29000,29000,28950,1035
|
|
20231017,135100,1945731550,29000,28850,29000,28850,3523
|
|
20231017,135000,1843786350,28850,28850,28900,28850,245
|
|
20231017,134900,1836718050,28850,28850,28850,28850,1099
|
|
20231017,134800,1805011900,28850,28800,28900,28750,1735
|
|
20231017,134700,1754979450,28850,28800,28850,28800,670
|
|
20231017,134600,1735660150,28850,28750,28850,28750,3589
|
|
20231017,134500,1632401450,28750,28700,28800,28700,1113
|
|
20231017,134400,1600403300,28700,28700,28700,28700,10
|
|
20231017,134300,1600116300,28750,28700,28800,28700,2090
|
|
20231017,134200,1540053250,28700,28700,28750,28600,4702
|
|
20231017,134100,1405210600,28650,28450,28650,28400,2988
|
|
20231017,134000,1319842350,28400,28250,28450,28250,2324
|
|
20231017,133900,1253884750,28200,28250,28250,28200,1500
|
|
20231017,133800,1211581950,28250,28250,28250,28250,0
|
|
20231017,133700,1211581950,28250,28250,28250,28250,20
|
|
20231017,133600,1211016950,28250,28250,28250,28250,100
|
|
20231017,133500,1208191950,28250,28250,28250,28250,80
|
|
20231017,133400,1205931950,28150,28150,28150,28150,0
|
|
20231017,133300,1205931950,28150,28150,28150,28150,143
|
|
20231017,133200,1201906500,28100,28200,28200,28100,3177
|
|
20231017,133100,1112572100,28150,28300,28300,28150,6522
|
|
20231017,133000,928571400,28300,28300,28300,28300,1
|
|
20231017,132900,928543100,28300,28300,28300,28300,0
|
|
20231017,132800,928543100,28300,28300,28300,28300,0
|
|
20231017,132700,928543100,28300,28250,28300,28250,430
|
|
20231017,132600,916384900,28300,28300,28300,28300,270
|
|
20231017,132500,908743900,28350,28300,28350,28300,16
|
|
20231017,132400,908290800,28300,28300,28300,28300,0
|
|
20231017,132300,908290800,28300,28300,28300,28300,0
|
|
20231017,132200,908290800,28300,28300,28300,28300,0
|
|
20231017,132100,908290800,28300,28300,28300,28300,200
|
|
20231017,132000,902630800,28350,28350,28350,28350,1
|
|
20231017,131900,902602450,28300,28300,28300,28300,0
|
|
20231017,131800,902602450,28300,28300,28300,28300,105
|
|
20231017,131700,899630950,28350,28350,28350,28350,0
|
|
20231017,131600,899630950,28350,28350,28350,28350,11
|
|
20231017,131500,899319100,28300,28300,28300,28300,420
|
|
20231017,131400,887433100,28350,28400,28400,28350,211
|
|
20231017,131300,881451150,28400,28400,28400,28400,0
|
|
20231017,131200,881451150,28400,28400,28400,28350,10
|
|
20231017,131100,881167350,28350,28350,28350,28350,1
|
|
20231017,131000,881139000,28350,28350,28350,28350,7
|
|
20231017,130900,880940550,28350,28350,28350,28350,50
|
|
20231017,130800,879523050,28350,28350,28350,28350,15
|
|
20231017,130700,879097800,28350,28350,28350,28350,0
|
|
20231017,130600,879097800,28350,28350,28350,28350,0
|
|
20231017,130500,879097800,28350,28350,28350,28350,0
|
|
20231017,130400,879097800,28350,28350,28350,28350,15
|
|
20231017,130300,878672550,28300,28300,28300,28300,0
|
|
20231017,130200,878672550,28300,28300,28300,28300,0
|
|
20231017,130100,878672550,28300,28300,28300,28300,0
|
|
20231017,130000,878672550,28300,28300,28300,28300,110
|
|
20231017,125900,875559550,28350,28350,28350,28350,28
|
|
20231017,125800,874765750,28350,28350,28350,28350,0
|
|
20231017,125700,874765750,28350,28350,28350,28350,0
|
|
20231017,125600,874765750,28350,28350,28350,28350,18
|
|
20231017,125500,874255450,28300,28300,28300,28300,1
|
|
20231017,125400,874227150,28300,28300,28300,28300,1
|
|
20231017,125300,874198850,28300,28300,28300,28300,51
|
|
20231017,125200,872755550,28300,28300,28300,28300,0
|
|
20231017,125100,872755550,28300,28300,28300,28300,0
|
|
20231017,125000,872755550,28300,28300,28300,28300,0
|
|
20231017,124900,872755550,28300,28300,28300,28300,1
|
|
20231017,124800,872727250,28300,28300,28300,28300,4
|
|
20231017,124700,872614050,28300,28300,28300,28300,15
|
|
20231017,124600,872189550,28300,28300,28300,28300,11
|
|
20231017,124500,871878250,28250,28250,28250,28250,26
|
|
20231017,124400,871143750,28300,28300,28300,28300,0
|
|
20231017,124300,871143750,28300,28300,28300,28300,15
|
|
20231017,124200,870719250,28250,28300,28300,28250,168
|
|
20231017,124100,865966350,28250,28300,28300,28250,198
|
|
20231017,124000,860372000,28350,28350,28350,28350,3
|
|
20231017,123900,860286950,28350,28350,28350,28350,0
|
|
20231017,123800,860286950,28350,28350,28350,28350,15
|
|
20231017,123700,859861700,28300,28300,28300,28300,2
|
|
20231017,123600,859805100,28300,28300,28300,28300,3
|
|
20231017,123500,859720200,28350,28350,28350,28350,0
|
|
20231017,123400,859720200,28350,28350,28350,28350,0
|
|
20231017,123300,859720200,28350,28350,28350,28350,0
|
|
20231017,123200,859720200,28350,28350,28350,28350,1
|
|
20231017,123100,859691850,28350,28350,28350,28350,0
|
|
20231017,123000,859691850,28350,28350,28350,28350,1
|
|
20231017,122900,859663500,28350,28350,28350,28350,0
|
|
20231017,122800,859663500,28350,28350,28350,28350,15
|
|
20231017,122700,859238250,28350,28350,28350,28350,0
|
|
20231017,122600,859238250,28350,28350,28350,28350,5
|
|
20231017,122500,859096500,28350,28350,28350,28350,11
|
|
20231017,122400,858784650,28350,28350,28350,28350,15
|
|
20231017,122300,858359400,28250,28300,28300,28250,31
|
|
20231017,122200,857482650,28250,28350,28350,28250,905
|
|
20231017,122100,831912550,28350,28350,28350,28350,0
|
|
20231017,122000,831912550,28350,28350,28350,28350,105
|
|
20231017,121900,828935800,28350,28350,28350,28350,0
|
|
20231017,121800,828935800,28350,28350,28350,28350,32
|
|
20231017,121700,828028600,28350,28350,28350,28350,15
|
|
20231017,121600,827603350,28300,28300,28300,28300,0
|
|
20231017,121500,827603350,28300,28300,28300,28300,21
|
|
20231017,121400,827009050,28300,28300,28300,28300,50
|
|
20231017,121300,825594050,28350,28350,28350,28350,15
|
|
20231017,121200,825168800,28300,28300,28300,28300,63
|
|
20231017,121100,823385900,28350,28350,28350,28350,1
|
|
20231017,121000,823357550,28350,28350,28350,28350,32
|
|
20231017,120900,822450350,28300,28300,28300,28300,15
|
|
20231017,120800,822025850,28350,28350,28350,28350,15
|
|
20231017,120700,821600600,28300,28250,28300,28250,80
|
|
20231017,120600,819337600,28250,28250,28300,28250,50
|
|
20231017,120500,817925050,28250,28250,28250,28250,118
|
|
20231017,120400,814591550,28250,28300,28300,28250,480
|
|
20231017,120300,801008000,28300,28300,28300,28300,20
|
|
20231017,120200,800442000,28400,28400,28400,28400,0
|
|
20231017,120100,800442000,28400,28400,28400,28400,0
|
|
20231017,120000,800442000,28400,28300,28400,28300,41
|
|
20231017,115900,799281000,28400,28400,28400,28400,15
|
|
20231017,115800,798855000,28400,28300,28400,28300,2
|
|
20231017,115700,798798300,28300,28350,28350,28300,76
|
|
20231017,115600,796643950,28350,28350,28350,28350,1
|
|
20231017,115500,796615600,28300,28300,28300,28300,1
|
|
20231017,115400,796587300,28350,28350,28350,28350,0
|
|
20231017,115300,796587300,28350,28350,28350,28350,15
|
|
20231017,115200,796162050,28350,28350,28350,28350,70
|
|
20231017,115100,794177550,28350,28350,28350,28350,0
|
|
20231017,115000,794177550,28350,28350,28350,28350,0
|
|
20231017,114900,794177550,28350,28350,28350,28350,10
|
|
20231017,114800,793894050,28350,28350,28350,28350,12
|
|
20231017,114700,793553850,28350,28400,28400,28350,2
|
|
20231017,114600,793497100,28350,28400,28400,28350,126
|
|
20231017,114500,789924250,28400,28400,28400,28400,0
|
|
20231017,114400,789924250,28400,28400,28400,28400,1
|
|
20231017,114300,789895850,28400,28400,28400,28400,0
|
|
20231017,114200,789895850,28400,28400,28400,28400,0
|
|
20231017,114100,789895850,28400,28400,28400,28400,0
|
|
20231017,114000,789895850,28400,28400,28400,28400,0
|
|
20231017,113900,789895850,28400,28400,28400,28400,0
|
|
20231017,113800,789895850,28400,28400,28400,28350,26
|
|
20231017,113700,789157500,28400,28400,28400,28400,0
|
|
20231017,113600,789157500,28400,28400,28400,28400,1
|
|
20231017,113500,789129100,28350,28350,28350,28350,101
|
|
20231017,113400,786265750,28400,28400,28400,28400,15
|
|
20231017,113300,785839750,28400,28400,28400,28400,0
|
|
20231017,113200,785839750,28400,28400,28400,28400,0
|
|
20231017,113100,785839750,28400,28400,28400,28400,5
|
|
20231017,113000,785697750,28400,28450,28450,28400,25
|
|
20231017,112900,784986600,28450,28450,28450,28450,4
|
|
20231017,112800,784872800,28450,28450,28450,28400,56
|
|
20231017,112700,783282300,28400,28400,28400,28400,0
|
|
20231017,112600,783282300,28400,28400,28450,28400,10
|
|
20231017,112500,782997950,28400,28400,28400,28400,0
|
|
20231017,112400,782997950,28400,28450,28450,28400,18
|
|
20231017,112300,782485900,28450,28450,28450,28450,15
|
|
20231017,112200,782059150,28400,28400,28400,28400,0
|
|
20231017,112100,782059150,28400,28400,28400,28400,0
|
|
20231017,112000,782059150,28400,28400,28450,28400,19
|
|
20231017,111900,781518800,28350,28350,28350,28350,5
|
|
20231017,111800,781377050,28350,28350,28350,28350,1
|
|
20231017,111700,781348700,28450,28450,28450,28450,0
|
|
20231017,111600,781348700,28450,28450,28450,28450,3
|
|
20231017,111500,781263350,28450,28450,28450,28450,15
|
|
20231017,111400,780836600,28450,28450,28450,28450,0
|
|
20231017,111300,780836600,28450,28450,28450,28450,15
|
|
20231017,111200,780409850,28500,28500,28500,28500,0
|
|
20231017,111100,780409850,28500,28500,28500,28500,0
|
|
20231017,111000,780409850,28500,28500,28500,28500,1
|
|
20231017,110900,780381350,28400,28500,28500,28400,240
|
|
20231017,110800,773563350,28500,28450,28500,28450,19
|
|
20231017,110700,773022750,28450,28450,28450,28450,7
|
|
20231017,110600,772823600,28500,28400,28500,28400,25
|
|
20231017,110500,772112100,28400,28500,28500,28400,49
|
|
20231017,110400,770719800,28500,28450,28500,28450,504
|
|
20231017,110300,756380950,28450,28450,28450,28450,0
|
|
20231017,110200,756380950,28450,28450,28450,28450,16
|
|
20231017,110100,755925750,28300,28300,28300,28300,230
|
|
20231017,110000,749416750,28300,28400,28400,28300,17
|
|
20231017,105900,748934050,28300,28400,28400,28300,11
|
|
20231017,105800,748621750,28400,28400,28400,28400,0
|
|
20231017,105700,748621750,28400,28400,28400,28400,158
|
|
20231017,105600,744134550,28400,28400,28400,28400,79
|
|
20231017,105500,741890950,28300,28300,28350,28300,43
|
|
20231017,105400,740672300,28400,28400,28400,28400,0
|
|
20231017,105300,740672300,28400,28300,28400,28300,26
|
|
20231017,105200,739936400,28300,28400,28400,28300,191
|
|
20231017,105100,734529600,28400,28400,28400,28400,100
|
|
20231017,105000,731689600,28400,28350,28400,28300,709
|
|
20231017,104900,711599400,28300,28300,28300,28300,0
|
|
20231017,104800,711599400,28300,28300,28300,28300,716
|
|
20231017,104700,691336600,28250,28250,28250,28250,169
|
|
20231017,104600,686562350,28250,28250,28250,28250,5
|
|
20231017,104500,686421100,28250,28250,28250,28250,6
|
|
20231017,104400,686251600,28200,28200,28200,28200,30
|
|
20231017,104300,685405600,28250,28250,28250,28250,0
|
|
20231017,104200,685405600,28250,28250,28300,28250,1357
|
|
20231017,104100,647069600,28250,28250,28250,28250,1
|
|
20231017,104000,647041350,28300,28300,28300,28300,1
|
|
20231017,103900,647013050,28250,28250,28250,28250,100
|
|
20231017,103800,644188050,28300,28300,28300,28300,0
|
|
20231017,103700,644188050,28300,28300,28300,28300,0
|
|
20231017,103600,644188050,28300,28300,28300,28300,15
|
|
20231017,103500,643763550,28250,28250,28250,28250,0
|
|
20231017,103400,643763550,28250,28250,28250,28250,25
|
|
20231017,103300,643057300,28250,28250,28250,28250,300
|
|
20231017,103200,634582300,28250,28250,28250,28250,0
|
|
20231017,103100,634582300,28250,28300,28300,28250,875
|
|
20231017,103000,609862800,28250,28300,28300,28250,203
|
|
20231017,102900,604127900,28250,28250,28250,28250,0
|
|
20231017,102800,604127900,28250,28250,28250,28250,0
|
|
20231017,102700,604127900,28250,28250,28250,28250,1
|
|
20231017,102600,604099650,28300,28300,28300,28300,122
|
|
20231017,102500,600647050,28350,28300,28350,28300,17
|
|
20231017,102400,600165900,28350,28300,28350,28300,201
|
|
20231017,102300,594477550,28350,28350,28350,28350,15
|
|
20231017,102200,594052300,28300,28300,28300,28300,800
|
|
20231017,102100,571412300,28300,28300,28300,28300,5
|
|
20231017,102000,571270800,28350,28300,28350,28300,154
|
|
20231017,101900,566912550,28300,28300,28300,28300,15
|
|
20231017,101800,566488050,28300,28300,28300,28300,5
|
|
20231017,101700,566346550,28300,28300,28300,28300,81
|
|
20231017,101600,564054250,28300,28300,28300,28300,0
|
|
20231017,101500,564054250,28300,28300,28300,28300,792
|
|
20231017,101400,541640650,28350,28300,28350,28300,123
|
|
20231017,101300,538159600,28350,28350,28350,28350,121
|
|
20231017,101200,534729250,28400,28400,28400,28400,0
|
|
20231017,101100,534729250,28400,28450,28450,28400,37
|
|
20231017,101000,533677700,28400,28400,28400,28400,74
|
|
20231017,100900,531576100,28400,28400,28400,28400,0
|
|
20231017,100800,531576100,28400,28400,28400,28400,0
|
|
20231017,100700,531576100,28400,28400,28400,28400,15
|
|
20231017,100600,531150100,28300,28300,28300,28300,32
|
|
20231017,100500,530244500,28400,28400,28400,28400,171
|
|
20231017,100400,525388100,28400,28400,28400,28400,23
|
|
20231017,100300,524734900,28300,28300,28300,28300,0
|
|
20231017,100200,524734900,28300,28300,28300,28300,26
|
|
20231017,100100,523999100,28300,28300,28300,28300,172
|
|
20231017,100000,519131500,28300,28350,28350,28300,264
|
|
20231017,095900,511653250,28350,28350,28350,28350,15
|
|
20231017,095800,511228000,28350,28350,28350,28350,0
|
|
20231017,095700,511228000,28350,28350,28350,28300,17
|
|
20231017,095600,510746100,28300,28300,28300,28300,10
|
|
20231017,095500,510463100,28250,28250,28250,28250,10
|
|
20231017,095400,510180600,28250,28300,28300,28250,9
|
|
20231017,095300,509925950,28350,28300,28350,28250,35
|
|
20231017,095200,508935150,28350,28350,28350,28350,0
|
|
20231017,095100,508935150,28350,28350,28350,28350,34
|
|
20231017,095000,507971250,28350,28350,28350,28350,15
|
|
20231017,094900,507546000,28350,28350,28350,28350,5
|
|
20231017,094800,507404250,28350,28300,28350,28300,833
|
|
20231017,094700,483810000,28350,28350,28350,28350,133
|
|
20231017,094600,480039450,28450,28450,28450,28450,15
|
|
20231017,094500,479612700,28450,28450,28450,28450,10
|
|
20231017,094400,479328200,28450,28400,28450,28400,2
|
|
20231017,094300,479271350,28400,28300,28400,28300,469
|
|
20231017,094200,465992200,28250,28250,28250,28250,116
|
|
20231017,094100,462715200,28200,28300,28300,28200,546
|
|
20231017,094000,447288700,28300,28350,28400,28300,974
|
|
20231017,093900,419717500,28350,28350,28350,28350,26
|
|
20231017,093800,418980400,28350,28400,28400,28350,1074
|
|
20231017,093700,388532000,28450,28400,28450,28400,19
|
|
20231017,093600,387991650,28400,28400,28400,28350,252
|
|
20231017,093500,380839050,28400,28450,28450,28400,233
|
|
20231017,093400,374221100,28450,28500,28500,28450,5
|
|
20231017,093300,374078700,28500,28400,28500,28400,196
|
|
20231017,093200,368503850,28400,28400,28450,28400,66
|
|
20231017,093100,366628650,28450,28450,28450,28450,15
|
|
20231017,093000,366201900,28350,28400,28400,28350,1268
|
|
20231017,092900,330249750,28350,28350,28350,28350,0
|
|
20231017,092800,330249750,28350,28450,28450,28350,534
|
|
20231017,092700,315085750,28350,28400,28400,28350,90
|
|
20231017,092600,312533150,28400,28400,28450,28400,82
|
|
20231017,092500,310201750,28400,28450,28450,28400,211
|
|
20231017,092400,304199750,28500,28450,28500,28450,1305
|
|
20231017,092300,267072450,28400,28300,28400,28300,173
|
|
20231017,092200,262167600,28300,28250,28300,28250,196
|
|
20231017,092100,256622300,28250,28300,28300,28250,556
|
|
20231017,092000,240891450,28300,28300,28300,28300,214
|
|
20231017,091900,234835250,28350,28350,28350,28350,137
|
|
20231017,091800,230951300,28350,28350,28350,28350,0
|
|
20231017,091700,230951300,28350,28350,28350,28350,1
|
|
20231017,091600,230922950,28450,28450,28450,28450,1
|
|
20231017,091500,230894500,28300,28450,28450,28300,77
|
|
20231017,091400,228713950,28450,28350,28450,28350,256
|
|
20231017,091300,221435800,28450,28450,28450,28350,610
|
|
20231017,091200,204086750,28400,28400,28400,28400,0
|
|
20231017,091100,204086750,28400,28350,28400,28350,725
|
|
20231017,091000,183532500,28450,28400,28450,28350,782
|
|
20231017,090900,161357200,28350,28400,28400,28350,250
|
|
20231017,090800,154259300,28400,28450,28450,28400,452
|
|
20231017,090700,141418850,28450,28500,28500,28450,340
|
|
20231017,090600,131737550,28550,28550,28550,28500,104
|
|
20231017,090500,128771450,28500,28600,28600,28500,1381
|
|
20231017,090400,89345850,28600,28550,28600,28550,662
|
|
20231017,090300,70431600,28600,28500,28600,28500,345
|
|
20231017,090200,60591850,28450,28500,28550,28450,319
|
|
20231017,090100,51500800,28500,28450,28500,28450,283
|
|
20231017,090000,43444400,28500,28100,28500,28050,1542
|