577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,183300,2911961050,28950,28950,28950,28950,0
|
|
20231018,183200,2911961050,28950,28950,28950,28950,0
|
|
20231018,183100,2911961050,28950,28950,28950,28950,0
|
|
20231018,183000,2911961050,28950,28950,28950,28950,0
|
|
20231018,182900,2911961050,28950,28950,28950,28950,0
|
|
20231018,182800,2911961050,28950,28950,28950,28950,0
|
|
20231018,182700,2911961050,28950,28950,28950,28950,0
|
|
20231018,182600,2911961050,28950,28950,28950,28950,0
|
|
20231018,182500,2911961050,28950,28950,28950,28950,0
|
|
20231018,182400,2911961050,28950,28950,28950,28950,0
|
|
20231018,182300,2911961050,28950,28950,28950,28950,0
|
|
20231018,182200,2911961050,28950,28950,28950,28950,0
|
|
20231018,182100,2911961050,28950,28950,28950,28950,0
|
|
20231018,182000,2911961050,28950,28950,28950,28950,0
|
|
20231018,181900,2911961050,28950,28950,28950,28950,0
|
|
20231018,181800,2911961050,28950,28950,28950,28950,0
|
|
20231018,181700,2911961050,28950,28950,28950,28950,0
|
|
20231018,181600,2911961050,28950,28950,28950,28950,0
|
|
20231018,181500,2911961050,28950,28950,28950,28950,0
|
|
20231018,181400,2911961050,28950,28950,28950,28950,0
|
|
20231018,181300,2911961050,28950,28950,28950,28950,0
|
|
20231018,181200,2911961050,28950,28950,28950,28950,0
|
|
20231018,181100,2911961050,28950,28950,28950,28950,0
|
|
20231018,181000,2911961050,28950,28950,28950,28950,0
|
|
20231018,180900,2911961050,28950,28950,28950,28950,0
|
|
20231018,180800,2911961050,28950,28950,28950,28950,0
|
|
20231018,180700,2911961050,28950,28950,28950,28950,0
|
|
20231018,180600,2911961050,28950,28950,28950,28950,0
|
|
20231018,180500,2911961050,28950,28950,28950,28950,0
|
|
20231018,180400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,180300,2911961050,28950,28950,28950,28950,0
|
|
20231018,180200,2911961050,28950,28950,28950,28950,0
|
|
20231018,180100,2911961050,28950,28950,28950,28950,0
|
|
20231018,180000,2911961050,28950,28950,28950,28950,0
|
|
20231018,175900,2911961050,28950,28950,28950,28950,0
|
|
20231018,175800,2911961050,28950,28950,28950,28950,0
|
|
20231018,175700,2911961050,28950,28950,28950,28950,0
|
|
20231018,175600,2911961050,28950,28950,28950,28950,0
|
|
20231018,175500,2911961050,28950,28950,28950,28950,0
|
|
20231018,175400,2911961050,28950,28950,28950,28950,0
|
|
20231018,175300,2911961050,28950,28950,28950,28950,0
|
|
20231018,175200,2911961050,28950,28950,28950,28950,0
|
|
20231018,175100,2911961050,28950,28950,28950,28950,0
|
|
20231018,175000,2911961050,28950,28950,28950,28950,0
|
|
20231018,174900,2911961050,28950,28950,28950,28950,0
|
|
20231018,174800,2911961050,28950,28950,28950,28950,0
|
|
20231018,174700,2911961050,28950,28950,28950,28950,0
|
|
20231018,174600,2911961050,28950,28950,28950,28950,0
|
|
20231018,174500,2911961050,28950,28950,28950,28950,0
|
|
20231018,174400,2911961050,28950,28950,28950,28950,0
|
|
20231018,174300,2911961050,28950,28950,28950,28950,0
|
|
20231018,174200,2911961050,28950,28950,28950,28950,0
|
|
20231018,174100,2911961050,28950,28950,28950,28950,0
|
|
20231018,174000,2911961050,28950,28950,28950,28950,0
|
|
20231018,173900,2911961050,28950,28950,28950,28950,0
|
|
20231018,173800,2911961050,28950,28950,28950,28950,0
|
|
20231018,173700,2911961050,28950,28950,28950,28950,0
|
|
20231018,173600,2911961050,28950,28950,28950,28950,0
|
|
20231018,173500,2911961050,28950,28950,28950,28950,0
|
|
20231018,173400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,173300,2911961050,28950,28950,28950,28950,0
|
|
20231018,173200,2911961050,28950,28950,28950,28950,0
|
|
20231018,173100,2911961050,28950,28950,28950,28950,0
|
|
20231018,173000,2911961050,28950,28950,28950,28950,0
|
|
20231018,172900,2911961050,28950,28950,28950,28950,0
|
|
20231018,172800,2911961050,28950,28950,28950,28950,0
|
|
20231018,172700,2911961050,28950,28950,28950,28950,0
|
|
20231018,172600,2911961050,28950,28950,28950,28950,0
|
|
20231018,172500,2911961050,28950,28950,28950,28950,0
|
|
20231018,172400,2911961050,28950,28950,28950,28950,0
|
|
20231018,172300,2911961050,28950,28950,28950,28950,0
|
|
20231018,172200,2911961050,28950,28950,28950,28950,0
|
|
20231018,172100,2911961050,28950,28950,28950,28950,0
|
|
20231018,172000,2911961050,28950,28950,28950,28950,0
|
|
20231018,171900,2911961050,28950,28950,28950,28950,0
|
|
20231018,171800,2911961050,28950,28950,28950,28950,0
|
|
20231018,171700,2911961050,28950,28950,28950,28950,0
|
|
20231018,171600,2911961050,28950,28950,28950,28950,0
|
|
20231018,171500,2911961050,28950,28950,28950,28950,0
|
|
20231018,171400,2911961050,28950,28950,28950,28950,0
|
|
20231018,171300,2911961050,28950,28950,28950,28950,0
|
|
20231018,171200,2911961050,28950,28950,28950,28950,0
|
|
20231018,171100,2911961050,28950,28950,28950,28950,0
|
|
20231018,171000,2911961050,28950,28950,28950,28950,0
|
|
20231018,170900,2911961050,28950,28950,28950,28950,0
|
|
20231018,170800,2911961050,28950,28950,28950,28950,0
|
|
20231018,170700,2911961050,28950,28950,28950,28950,0
|
|
20231018,170600,2911961050,28950,28950,28950,28950,0
|
|
20231018,170500,2911961050,28950,28950,28950,28950,0
|
|
20231018,170400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,170300,2911961050,28950,28950,28950,28950,0
|
|
20231018,170200,2911961050,28950,28950,28950,28950,0
|
|
20231018,170100,2911961050,28950,28950,28950,28950,0
|
|
20231018,170000,2911961050,28950,28950,28950,28950,0
|
|
20231018,165900,2911961050,28950,28950,28950,28950,0
|
|
20231018,165800,2911961050,28950,28950,28950,28950,0
|
|
20231018,165700,2911961050,28950,28950,28950,28950,0
|
|
20231018,165600,2911961050,28950,28950,28950,28950,0
|
|
20231018,165500,2911961050,28950,28950,28950,28950,0
|
|
20231018,165400,2911961050,28950,28950,28950,28950,0
|
|
20231018,165300,2911961050,28950,28950,28950,28950,0
|
|
20231018,165200,2911961050,28950,28950,28950,28950,0
|
|
20231018,165100,2911961050,28950,28950,28950,28950,0
|
|
20231018,165000,2911961050,28950,28950,28950,28950,0
|
|
20231018,164900,2911961050,28950,28950,28950,28950,0
|
|
20231018,164800,2911961050,28950,28950,28950,28950,0
|
|
20231018,164700,2911961050,28950,28950,28950,28950,0
|
|
20231018,164600,2911961050,28950,28950,28950,28950,0
|
|
20231018,164500,2911961050,28950,28950,28950,28950,0
|
|
20231018,164400,2911961050,28950,28950,28950,28950,0
|
|
20231018,164300,2911961050,28950,28950,28950,28950,0
|
|
20231018,164200,2911961050,28950,28950,28950,28950,0
|
|
20231018,164100,2911961050,28950,28950,28950,28950,0
|
|
20231018,164000,2911961050,28950,28950,28950,28950,0
|
|
20231018,163900,2911961050,28950,28950,28950,28950,0
|
|
20231018,163800,2911961050,28950,28950,28950,28950,0
|
|
20231018,163700,2911961050,28950,28950,28950,28950,0
|
|
20231018,163600,2911961050,28950,28950,28950,28950,0
|
|
20231018,163500,2911961050,28950,28950,28950,28950,0
|
|
20231018,163400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,163300,2911961050,28950,28950,28950,28950,0
|
|
20231018,163200,2911961050,28950,28950,28950,28950,0
|
|
20231018,163100,2911961050,28950,28950,28950,28950,0
|
|
20231018,163000,2911961050,28950,28950,28950,28950,0
|
|
20231018,162900,2911961050,28950,28950,28950,28950,0
|
|
20231018,162800,2911961050,28950,28950,28950,28950,0
|
|
20231018,162700,2911961050,28950,28950,28950,28950,0
|
|
20231018,162600,2911961050,28950,28950,28950,28950,0
|
|
20231018,162500,2911961050,28950,28950,28950,28950,0
|
|
20231018,162400,2911961050,28950,28950,28950,28950,0
|
|
20231018,162300,2911961050,28950,28950,28950,28950,0
|
|
20231018,162200,2911961050,28950,28950,28950,28950,0
|
|
20231018,162100,2911961050,28950,28950,28950,28950,0
|
|
20231018,162000,2911961050,28950,28950,28950,28950,0
|
|
20231018,161900,2911961050,28950,28950,28950,28950,0
|
|
20231018,161800,2911961050,28950,28950,28950,28950,0
|
|
20231018,161700,2911961050,28950,28950,28950,28950,0
|
|
20231018,161600,2911961050,28950,28950,28950,28950,0
|
|
20231018,161500,2911961050,28950,28950,28950,28950,0
|
|
20231018,161400,2911961050,28950,28950,28950,28950,0
|
|
20231018,161300,2911961050,28950,28950,28950,28950,0
|
|
20231018,161200,2911961050,28950,28950,28950,28950,0
|
|
20231018,161100,2911961050,28950,28950,28950,28950,0
|
|
20231018,161000,2911961050,28950,28950,28950,28950,0
|
|
20231018,160900,2911961050,28950,28950,28950,28950,0
|
|
20231018,160800,2911961050,28950,28950,28950,28950,0
|
|
20231018,160700,2911961050,28950,28950,28950,28950,0
|
|
20231018,160600,2911961050,28950,28950,28950,28950,0
|
|
20231018,160500,2911961050,28950,28950,28950,28950,0
|
|
20231018,160400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,160300,2911961050,28950,28950,28950,28950,0
|
|
20231018,160200,2911961050,28950,28950,28950,28950,0
|
|
20231018,160100,2911961050,28950,28950,28950,28950,0
|
|
20231018,160000,2911961050,28950,28950,28950,28950,0
|
|
20231018,155900,2911961050,28950,28950,28950,28950,0
|
|
20231018,155800,2911961050,28950,28950,28950,28950,0
|
|
20231018,155700,2911961050,28950,28950,28950,28950,0
|
|
20231018,155600,2911961050,28950,28950,28950,28950,0
|
|
20231018,155500,2911961050,28950,28950,28950,28950,0
|
|
20231018,155400,2911961050,28950,28950,28950,28950,0
|
|
20231018,155300,2911961050,28950,28950,28950,28950,0
|
|
20231018,155200,2911961050,28950,28950,28950,28950,0
|
|
20231018,155100,2911961050,28950,28950,28950,28950,0
|
|
20231018,155000,2911961050,28950,28950,28950,28950,0
|
|
20231018,154900,2911961050,28950,28950,28950,28950,0
|
|
20231018,154800,2911961050,28950,28950,28950,28950,0
|
|
20231018,154700,2911961050,28950,28950,28950,28950,0
|
|
20231018,154600,2911961050,28950,28950,28950,28950,0
|
|
20231018,154500,2911961050,28950,28950,28950,28950,0
|
|
20231018,154400,2911961050,28950,28950,28950,28950,0
|
|
20231018,154300,2911961050,28950,28950,28950,28950,0
|
|
20231018,154200,2911961050,28950,28950,28950,28950,0
|
|
20231018,154100,2911961050,28950,28950,28950,28950,0
|
|
20231018,154000,2911961050,28950,28950,28950,28950,0
|
|
20231018,153900,2911961050,28950,28950,28950,28950,0
|
|
20231018,153800,2911961050,28950,28950,28950,28950,0
|
|
20231018,153700,2911961050,28950,28950,28950,28950,0
|
|
20231018,153600,2911961050,28950,28950,28950,28950,0
|
|
20231018,153500,2911961050,28950,28950,28950,28950,0
|
|
20231018,153400,2911961050,28950,28950,28950,28950,5979
|
|
20231018,153300,2911961050,28950,28950,28950,28950,0
|
|
20231018,153200,2911961050,28950,28950,28950,28950,0
|
|
20231018,153100,2911961050,28950,28950,28950,28950,0
|
|
20231018,153000,2911961050,28950,28950,28950,28950,5979
|
|
20231018,152900,2738869000,29000,29000,29000,29000,0
|
|
20231018,152800,2738869000,29000,29000,29000,29000,0
|
|
20231018,152700,2738869000,29000,29000,29000,29000,0
|
|
20231018,152600,2738869000,29000,29000,29000,29000,0
|
|
20231018,152500,2738869000,29000,29000,29000,29000,0
|
|
20231018,152400,2738869000,29000,29000,29000,29000,0
|
|
20231018,152300,2738869000,29000,29000,29000,29000,0
|
|
20231018,152200,2738869000,29000,29000,29000,29000,0
|
|
20231018,152100,2738869000,29000,29000,29000,29000,0
|
|
20231018,152000,2738869000,29000,29000,29000,29000,0
|
|
20231018,151900,2738869000,29000,28950,29000,28950,549
|
|
20231018,151800,2722966550,28950,28900,28950,28900,312
|
|
20231018,151700,2713936650,28950,28950,28950,28950,14
|
|
20231018,151600,2713531350,28950,28900,28950,28900,188
|
|
20231018,151500,2708097450,28950,28900,28950,28900,119
|
|
20231018,151400,2704657400,28900,28950,28950,28900,150
|
|
20231018,151300,2700319900,28950,28900,28950,28900,37
|
|
20231018,151200,2699249850,28950,28950,28950,28950,0
|
|
20231018,151100,2699249850,28950,28950,28950,28950,87
|
|
20231018,151000,2696731200,28950,28950,28950,28950,66
|
|
20231018,150900,2694820500,28950,28950,28950,28950,14
|
|
20231018,150800,2694415200,28950,28900,28950,28900,20
|
|
20231018,150700,2693836700,28950,28950,28950,28950,14
|
|
20231018,150600,2693431400,28950,28950,28950,28950,1
|
|
20231018,150500,2693402450,28900,28900,28900,28900,1
|
|
20231018,150400,2693373550,28950,28950,28950,28950,228
|
|
20231018,150300,2686772950,28950,28950,28950,28950,0
|
|
20231018,150200,2686772950,28950,28950,28950,28950,114
|
|
20231018,150100,2683472650,28900,28900,28900,28900,185
|
|
20231018,150000,2678126150,28900,28950,28950,28900,124
|
|
20231018,145900,2674537450,28950,28950,28950,28950,271
|
|
20231018,145800,2666692000,28950,28950,28950,28950,354
|
|
20231018,145700,2656443700,28950,28950,28950,28950,0
|
|
20231018,145600,2656443700,28950,28950,28950,28950,136
|
|
20231018,145500,2652506500,28950,28750,28950,28700,5393
|
|
20231018,145400,2497138500,28750,28750,28800,28750,1067
|
|
20231018,145300,2466462200,28800,28800,28800,28800,21
|
|
20231018,145200,2465857400,28800,28800,28800,28800,0
|
|
20231018,145100,2465857400,28800,28800,28800,28800,277
|
|
20231018,145000,2457879800,28750,28800,28800,28750,143
|
|
20231018,144900,2453762900,28800,28750,28900,28750,3735
|
|
20231018,144800,2346022200,28700,28700,28700,28700,18
|
|
20231018,144700,2345505600,28750,28750,28750,28750,24
|
|
20231018,144600,2344815600,28800,28800,28800,28800,14
|
|
20231018,144500,2344412400,28700,28750,28750,28700,200
|
|
20231018,144400,2338664700,28800,28800,28800,28800,10
|
|
20231018,144300,2338376700,28800,28800,28800,28800,0
|
|
20231018,144200,2338376700,28800,28800,28800,28800,1
|
|
20231018,144100,2338347900,28700,28750,28750,28700,451
|
|
20231018,144000,2325396800,28750,28750,28750,28750,2
|
|
20231018,143900,2325339300,28750,28750,28750,28750,742
|
|
20231018,143800,2304006800,28800,28750,28800,28750,328
|
|
20231018,143700,2294573800,28800,28800,28800,28800,308
|
|
20231018,143600,2285703400,28800,28800,28800,28800,357
|
|
20231018,143500,2275421800,28800,28800,28800,28800,174
|
|
20231018,143400,2270410600,28800,28800,28800,28800,281
|
|
20231018,143300,2262317800,28800,28850,28850,28800,2055
|
|
20231018,143200,2203111750,28850,28850,28850,28850,40
|
|
20231018,143100,2201957750,28850,28850,28850,28850,4
|
|
20231018,143000,2201842350,28850,28850,28850,28850,0
|
|
20231018,142900,2201842350,28850,28850,28850,28850,0
|
|
20231018,142800,2201842350,28850,28850,28850,28850,34
|
|
20231018,142700,2200861450,28850,28900,28900,28850,2421
|
|
20231018,142600,2130980250,28950,28950,28950,28950,7
|
|
20231018,142500,2130777600,28950,28950,28950,28950,0
|
|
20231018,142400,2130777600,28950,28950,28950,28950,1
|
|
20231018,142300,2130748650,28950,28950,28950,28950,5
|
|
20231018,142200,2130603900,28950,28950,28950,28950,157
|
|
20231018,142100,2126058750,28950,28950,28950,28950,522
|
|
20231018,142000,2110946850,28950,28950,28950,28950,214
|
|
20231018,141900,2104751550,28900,28900,28900,28900,0
|
|
20231018,141800,2104751550,28900,28900,28900,28900,0
|
|
20231018,141700,2104751550,28900,28950,28950,28900,7
|
|
20231018,141600,2104549050,28900,28850,28900,28850,422
|
|
20231018,141500,2092363950,28900,28900,28900,28900,17
|
|
20231018,141400,2091872650,28900,28900,28900,28900,0
|
|
20231018,141300,2091872650,28900,28900,28900,28900,214
|
|
20231018,141200,2085688050,28950,28950,28950,28950,0
|
|
20231018,141100,2085688050,28950,28950,28950,28950,0
|
|
20231018,141000,2085688050,28950,28950,28950,28950,18
|
|
20231018,140900,2085166950,28950,28900,28950,28900,636
|
|
20231018,140800,2066762550,28950,28950,28950,28950,2
|
|
20231018,140700,2066704650,28900,28900,28900,28900,171
|
|
20231018,140600,2061762750,28900,28900,28900,28900,418
|
|
20231018,140500,2049682550,28900,28950,28950,28900,2
|
|
20231018,140400,2049624700,28950,28950,28950,28950,14
|
|
20231018,140300,2049219400,28950,28950,28950,28950,0
|
|
20231018,140200,2049219400,28950,28950,28950,28950,10
|
|
20231018,140100,2048929900,28950,28950,28950,28950,0
|
|
20231018,140000,2048929900,28950,28950,28950,28950,14
|
|
20231018,135900,2048524600,28900,28900,28900,28900,500
|
|
20231018,135800,2034074600,28950,28950,28950,28950,0
|
|
20231018,135700,2034074600,28950,28950,28950,28950,7
|
|
20231018,135600,2033871950,28950,28950,28950,28950,0
|
|
20231018,135500,2033871950,28950,28950,28950,28950,14
|
|
20231018,135400,2033466650,28900,28900,28900,28900,0
|
|
20231018,135300,2033466650,28900,28900,28900,28900,10
|
|
20231018,135200,2033177650,28950,28950,28950,28950,32
|
|
20231018,135100,2032251250,28900,28900,28900,28900,0
|
|
20231018,135000,2032251250,28900,28900,28900,28900,1
|
|
20231018,134900,2032222350,28950,28950,28950,28950,14
|
|
20231018,134800,2031817050,28950,28900,28950,28900,148
|
|
20231018,134700,2027537850,28900,28900,28900,28900,0
|
|
20231018,134600,2027537850,28900,28900,28900,28900,0
|
|
20231018,134500,2027537850,28900,28900,28900,28900,18
|
|
20231018,134400,2027017650,28850,28850,28850,28850,231
|
|
20231018,134300,2020353300,28850,28850,28850,28850,400
|
|
20231018,134200,2008813300,28900,28900,28900,28900,0
|
|
20231018,134100,2008813300,28900,28900,28900,28900,1
|
|
20231018,134000,2008784400,28900,28900,28900,28900,1
|
|
20231018,133900,2008755500,28850,28900,28900,28850,6
|
|
20231018,133800,2008582150,28900,28900,28900,28900,1
|
|
20231018,133700,2008553250,28850,28850,28850,28850,0
|
|
20231018,133600,2008553250,28850,28850,28850,28850,0
|
|
20231018,133500,2008553250,28850,28850,28850,28850,0
|
|
20231018,133400,2008553250,28850,28950,28950,28850,1048
|
|
20231018,133300,1978298550,28900,28900,28900,28900,0
|
|
20231018,133200,1978298550,28900,28900,28900,28900,0
|
|
20231018,133100,1978298550,28900,28900,28900,28900,14
|
|
20231018,133000,1977893950,28850,28850,28850,28850,4
|
|
20231018,132900,1977778550,28850,28850,28850,28850,31
|
|
20231018,132800,1976884200,28900,28900,28900,28900,11
|
|
20231018,132700,1976566300,28900,28850,28900,28850,168
|
|
20231018,132600,1971718750,28900,28900,28900,28900,0
|
|
20231018,132500,1971718750,28900,28900,28900,28900,10
|
|
20231018,132400,1971429750,28900,28900,28900,28900,92
|
|
20231018,132300,1968770950,28950,28950,28950,28950,1
|
|
20231018,132200,1968742000,28950,28950,28950,28950,0
|
|
20231018,132100,1968742000,28950,28950,28950,28950,0
|
|
20231018,132000,1968742000,28950,28950,28950,28950,14
|
|
20231018,131900,1968336700,28900,28900,28900,28900,100
|
|
20231018,131800,1965446700,28900,28900,28900,28900,0
|
|
20231018,131700,1965446700,28900,28900,28900,28900,2
|
|
20231018,131600,1965388900,28900,28900,28900,28900,47
|
|
20231018,131500,1964030600,28950,28950,28950,28950,14
|
|
20231018,131400,1963625300,28900,28900,28900,28900,29
|
|
20231018,131300,1962787200,28900,28900,28900,28900,3
|
|
20231018,131200,1962700500,28950,28950,28950,28950,0
|
|
20231018,131100,1962700500,28950,28950,28950,28950,0
|
|
20231018,131000,1962700500,28950,28950,28950,28950,14
|
|
20231018,130900,1962295200,28950,28950,28950,28950,14
|
|
20231018,130800,1961889900,28900,28900,28900,28900,10
|
|
20231018,130700,1961600900,28900,28900,28900,28900,2
|
|
20231018,130600,1961543100,28900,28900,28950,28900,287
|
|
20231018,130500,1953248550,28950,28950,28950,28950,14
|
|
20231018,130400,1952843250,28900,28900,28900,28900,40
|
|
20231018,130300,1951687250,28950,28950,28950,28950,0
|
|
20231018,130200,1951687250,28950,28950,28950,28950,0
|
|
20231018,130100,1951687250,28950,28950,28950,28950,5
|
|
20231018,130000,1951542500,28950,28950,28950,28950,15
|
|
20231018,125900,1951108250,28950,28950,28950,28950,52
|
|
20231018,125800,1949602850,28950,28950,28950,28950,40
|
|
20231018,125700,1948444850,28900,28900,28900,28900,213
|
|
20231018,125600,1942289150,28900,28900,28900,28900,5
|
|
20231018,125500,1942144650,28900,28900,28900,28900,0
|
|
20231018,125400,1942144650,28900,28900,28900,28900,78
|
|
20231018,125300,1939890450,28950,28950,28950,28950,0
|
|
20231018,125200,1939890450,28950,28950,28950,28950,1
|
|
20231018,125100,1939861500,28950,28950,28950,28950,0
|
|
20231018,125000,1939861500,28950,28900,28950,28900,51
|
|
20231018,124900,1938387550,28900,28900,28900,28900,1
|
|
20231018,124800,1938358650,28950,28950,28950,28950,0
|
|
20231018,124700,1938358650,28950,28950,28950,28950,0
|
|
20231018,124600,1938358650,28950,28950,28950,28950,1
|
|
20231018,124500,1938329700,28900,28900,28900,28900,297
|
|
20231018,124400,1929746400,28900,28900,28900,28900,2
|
|
20231018,124300,1929688600,28950,28950,28950,28950,0
|
|
20231018,124200,1929688600,28950,28950,28950,28950,14
|
|
20231018,124100,1929283300,28900,28900,28900,28900,6
|
|
20231018,124000,1929109900,28900,28950,28950,28900,200
|
|
20231018,123900,1923329150,28950,28950,28950,28950,28
|
|
20231018,123800,1922518550,28950,28950,28950,28950,10
|
|
20231018,123700,1922229050,28950,28950,28950,28950,0
|
|
20231018,123600,1922229050,28950,28950,28950,28950,214
|
|
20231018,123500,1916033750,29050,29050,29050,29050,0
|
|
20231018,123400,1916033750,29050,29050,29050,29050,14
|
|
20231018,123300,1915627050,29000,29000,29000,29000,1
|
|
20231018,123200,1915598050,28950,28950,28950,28950,0
|
|
20231018,123100,1915598050,28950,28950,28950,28950,0
|
|
20231018,123000,1915598050,28950,29000,29000,28950,6
|
|
20231018,122900,1915424200,29050,29000,29050,29000,173
|
|
20231018,122800,1910403500,29000,29000,29000,29000,0
|
|
20231018,122700,1910403500,29000,29000,29000,29000,14
|
|
20231018,122600,1909997500,28950,28950,28950,28950,18
|
|
20231018,122500,1909476400,28950,28950,28950,28950,20
|
|
20231018,122400,1908897400,29000,29000,29000,29000,5
|
|
20231018,122300,1908752400,29000,29000,29000,29000,503
|
|
20231018,122200,1894165400,29000,28950,29000,28950,35
|
|
20231018,122100,1893151450,28950,28950,28950,28950,12
|
|
20231018,122000,1892804050,28950,28950,28950,28950,0
|
|
20231018,121900,1892804050,28950,28950,28950,28950,0
|
|
20231018,121800,1892804050,28950,28950,28950,28950,0
|
|
20231018,121700,1892804050,28950,29000,29000,28950,17
|
|
20231018,121600,1892311200,29000,29000,29000,29000,0
|
|
20231018,121500,1892311200,29000,29000,29000,29000,0
|
|
20231018,121400,1892311200,29000,29000,29000,29000,0
|
|
20231018,121300,1892311200,29000,29000,29000,29000,14
|
|
20231018,121200,1891905200,28900,28900,28900,28900,0
|
|
20231018,121100,1891905200,28900,28900,28900,28900,0
|
|
20231018,121000,1891905200,28900,28950,28950,28900,51
|
|
20231018,120900,1890429450,29000,28950,29000,28950,24
|
|
20231018,120800,1889733950,29000,29000,29000,29000,25
|
|
20231018,120700,1889008950,28950,28950,28950,28950,10
|
|
20231018,120600,1888719450,28950,28950,28950,28950,0
|
|
20231018,120500,1888719450,28950,28950,28950,28950,0
|
|
20231018,120400,1888719450,28950,28950,28950,28950,0
|
|
20231018,120300,1888719450,28950,28950,28950,28950,0
|
|
20231018,120200,1888719450,28950,28950,28950,28950,50
|
|
20231018,120100,1887271950,28900,28900,28900,28900,0
|
|
20231018,120000,1887271950,28900,28900,28900,28900,0
|
|
20231018,115900,1887271950,28900,28900,28900,28900,0
|
|
20231018,115800,1887271950,28900,28900,28900,28900,0
|
|
20231018,115700,1887271950,28900,28900,28900,28900,0
|
|
20231018,115600,1887271950,28900,28900,28900,28900,0
|
|
20231018,115500,1887271950,28900,28900,28900,28900,6
|
|
20231018,115400,1887098550,28900,28900,28900,28900,0
|
|
20231018,115300,1887098550,28900,28800,28900,28800,2207
|
|
20231018,115200,1823348550,28800,28900,28900,28800,1428
|
|
20231018,115100,1782104600,29000,28950,29000,28950,114
|
|
20231018,115000,1778803600,28900,28900,28900,28900,8
|
|
20231018,114900,1778572400,28900,28900,28900,28900,0
|
|
20231018,114800,1778572400,28900,28900,28900,28900,1
|
|
20231018,114700,1778543500,28950,28950,28950,28950,0
|
|
20231018,114600,1778543500,28950,28950,28950,28950,0
|
|
20231018,114500,1778543500,28950,28950,28950,28950,0
|
|
20231018,114400,1778543500,28950,28950,28950,28950,0
|
|
20231018,114300,1778543500,28950,28950,28950,28950,14
|
|
20231018,114200,1778138200,28900,28900,28900,28900,0
|
|
20231018,114100,1778138200,28900,28900,28900,28900,99
|
|
20231018,114000,1775277100,28900,28950,28950,28900,84
|
|
20231018,113900,1772845500,28950,28950,29000,28950,205
|
|
20231018,113800,1766905900,28950,28950,28950,28950,12
|
|
20231018,113700,1766558500,28950,28950,28950,28900,171
|
|
20231018,113600,1761609650,28950,28950,28950,28950,10
|
|
20231018,113500,1761320150,28950,28950,28950,28950,2
|
|
20231018,113400,1761262250,28950,28950,28950,28950,20
|
|
20231018,113300,1760683250,29000,29000,29000,29000,0
|
|
20231018,113200,1760683250,29000,29000,29000,29000,40
|
|
20231018,113100,1759523250,29000,29000,29000,29000,0
|
|
20231018,113000,1759523250,29000,29000,29000,29000,1
|
|
20231018,112900,1759494250,28950,28950,28950,28950,502
|
|
20231018,112800,1744961350,28950,28950,28950,28950,0
|
|
20231018,112700,1744961350,28950,28950,28950,28950,0
|
|
20231018,112600,1744961350,28950,28950,28950,28950,0
|
|
20231018,112500,1744961350,28950,28950,28950,28950,802
|
|
20231018,112400,1721743450,29050,29050,29050,29050,14
|
|
20231018,112300,1721336750,28950,29050,29050,28950,353
|
|
20231018,112200,1711090700,29050,29050,29050,29050,0
|
|
20231018,112100,1711090700,29050,29000,29050,29000,360
|
|
20231018,112000,1700641900,28950,28950,28950,28950,8
|
|
20231018,111900,1700410300,29000,28950,29000,28950,1360
|
|
20231018,111800,1661013300,28850,28850,28850,28850,0
|
|
20231018,111700,1661013300,28850,28850,28850,28850,0
|
|
20231018,111600,1661013300,28850,28850,28850,28850,0
|
|
20231018,111500,1661013300,28850,28850,28850,28850,0
|
|
20231018,111400,1661013300,28850,28850,28850,28850,3
|
|
20231018,111300,1660926750,28800,28800,28800,28800,0
|
|
20231018,111200,1660926750,28800,28800,28800,28800,575
|
|
20231018,111100,1644366750,28800,28850,28850,28800,383
|
|
20231018,111000,1633333750,28850,28900,28950,28850,652
|
|
20231018,110900,1614521200,28900,28950,28950,28900,709
|
|
20231018,110800,1594030350,28900,28900,28900,28900,140
|
|
20231018,110700,1589984350,28900,28950,28950,28900,1704
|
|
20231018,110600,1540688250,29000,29050,29050,29000,475
|
|
20231018,110500,1526905200,29000,29050,29050,29000,637
|
|
20231018,110400,1508400600,29100,29100,29100,29100,184
|
|
20231018,110300,1503046200,29100,29100,29100,29100,8
|
|
20231018,110200,1502813400,29150,29150,29200,29150,1068
|
|
20231018,110100,1471665500,29150,29150,29150,29150,535
|
|
20231018,110000,1456070250,29150,29150,29150,29150,78
|
|
20231018,105900,1453796550,29150,29150,29150,29150,125
|
|
20231018,105800,1450152800,29150,29150,29150,29150,97
|
|
20231018,105700,1447325250,29150,29150,29150,29150,126
|
|
20231018,105600,1443652350,29150,29100,29150,29100,1271
|
|
20231018,105500,1406660700,29050,29050,29100,29050,137
|
|
20231018,105400,1402674950,29100,29050,29100,29050,555
|
|
20231018,105300,1386548700,29050,29050,29050,29050,117
|
|
20231018,105200,1383149850,29000,29000,29000,28950,480
|
|
20231018,105100,1369230250,29050,29000,29050,28950,59
|
|
20231018,105000,1367518600,29000,29050,29050,29000,551
|
|
20231018,104900,1351536100,29050,29050,29050,29050,25
|
|
20231018,104800,1350809850,29050,29050,29050,29050,59
|
|
20231018,104700,1349095900,29050,29050,29050,29050,73
|
|
20231018,104600,1346975250,29050,29050,29050,29050,58
|
|
20231018,104500,1345290350,29050,29050,29050,29050,52
|
|
20231018,104400,1343779750,29050,29050,29050,29050,20
|
|
20231018,104300,1343198750,29050,29000,29050,29000,96
|
|
20231018,104200,1340412450,29050,29000,29050,29000,160
|
|
20231018,104100,1335771950,29000,29000,29000,29000,58
|
|
20231018,104000,1334089950,29000,29000,29000,29000,65
|
|
20231018,103900,1332204950,29000,29050,29050,29000,197
|
|
20231018,103800,1326491450,29050,29050,29050,29050,46
|
|
20231018,103700,1325155150,29050,29050,29050,29050,48
|
|
20231018,103600,1323760750,29050,29100,29100,29050,130
|
|
20231018,103500,1319982150,29100,29100,29100,29100,56
|
|
20231018,103400,1318352550,29100,29100,29100,29100,26
|
|
20231018,103300,1317595950,29100,29100,29100,29100,108
|
|
20231018,103200,1314453150,29100,29100,29100,29100,99
|
|
20231018,103100,1311572250,29100,29100,29100,29100,61
|
|
20231018,103000,1309797150,29100,29050,29100,29050,240
|
|
20231018,102900,1302822350,29050,29050,29050,29050,47
|
|
20231018,102800,1301457000,29050,29050,29050,29050,48
|
|
20231018,102700,1300062600,29050,29000,29050,28950,737
|
|
20231018,102600,1278719950,29000,29150,29150,29000,550
|
|
20231018,102500,1262754850,29100,29100,29150,29100,504
|
|
20231018,102400,1248088300,29100,29100,29100,29100,47
|
|
20231018,102300,1246720600,29100,29050,29100,29050,421
|
|
20231018,102200,1234489550,29050,29050,29100,29000,226
|
|
20231018,102100,1227924200,29050,29000,29050,29000,821
|
|
20231018,102000,1204076450,29050,29100,29100,29050,121
|
|
20231018,101900,1200560400,29050,29000,29050,28950,776
|
|
20231018,101800,1178042850,29050,29000,29050,28950,729
|
|
20231018,101700,1156900950,29050,29050,29050,29050,47
|
|
20231018,101600,1155535600,29000,29000,29050,28950,280
|
|
20231018,101500,1147415650,29000,29000,29050,28950,466
|
|
20231018,101400,1133901400,29050,29050,29100,29000,2786
|
|
20231018,101300,1053023300,29100,29100,29150,29050,360
|
|
20231018,101200,1042548900,29150,29200,29200,29100,1139
|
|
20231018,101100,1009347000,29200,29200,29200,29200,165
|
|
20231018,101000,1004529000,29150,29250,29250,29150,206
|
|
20231018,100900,998512850,29250,29250,29250,29200,59
|
|
20231018,100800,996789050,29200,29250,29250,29200,28
|
|
20231018,100700,995970450,29150,29250,29250,29150,201
|
|
20231018,100600,990107800,29250,29350,29350,29200,748
|
|
20231018,100500,968256900,29350,29300,29350,29300,81
|
|
20231018,100400,965880050,29300,29250,29300,29250,100
|
|
20231018,100300,962952550,29250,29250,29300,29250,236
|
|
20231018,100200,956047750,29300,29350,29350,29300,97
|
|
20231018,100100,953203300,29350,29400,29400,29300,293
|
|
20231018,100000,944604150,29400,29350,29400,29350,319
|
|
20231018,095900,935230600,29400,29400,29400,29350,92
|
|
20231018,095800,932526300,29350,29400,29400,29350,211
|
|
20231018,095700,926328250,29400,29300,29500,29300,4493
|
|
20231018,095600,794122750,29300,29250,29350,29250,533
|
|
20231018,095500,778515950,29300,29350,29350,29150,341
|
|
20231018,095400,768549450,29350,29400,29400,29300,656
|
|
20231018,095300,749316100,29450,29250,29450,29250,1489
|
|
20231018,095200,705619450,29250,29200,29250,29200,161
|
|
20231018,095100,700910700,29200,29250,29250,29200,59
|
|
20231018,095000,699186200,29250,29200,29250,29200,157
|
|
20231018,094900,694595000,29200,29200,29200,29200,63
|
|
20231018,094800,692755400,29200,29150,29200,29150,566
|
|
20231018,094700,676254150,29200,29250,29250,29200,179
|
|
20231018,094600,671026350,29050,29450,29450,29050,2255
|
|
20231018,094500,605003650,29450,29350,29450,29350,3557
|
|
20231018,094400,500463400,29350,29300,29350,29300,229
|
|
20231018,094300,493753050,29200,29150,29300,29150,182
|
|
20231018,094200,488444950,29100,29100,29100,29100,216
|
|
20231018,094100,482159350,29100,29100,29100,29100,3
|
|
20231018,094000,482072050,29150,29150,29150,29150,7
|
|
20231018,093900,481868000,29150,29100,29150,29100,238
|
|
20231018,093800,474939400,29150,29200,29200,29150,944
|
|
20231018,093700,447383000,29200,29250,29250,29200,1380
|
|
20231018,093600,407022000,29250,29300,29300,29250,271
|
|
20231018,093500,399082350,29300,29350,29350,29300,603
|
|
20231018,093400,381413200,29350,29250,29350,29250,806
|
|
20231018,093300,357790850,29300,29200,29300,29200,881
|
|
20231018,093200,332055700,29200,29100,29200,29100,1314
|
|
20231018,093100,293801350,29100,29050,29100,29050,73
|
|
20231018,093000,291679050,29100,29000,29100,29000,1194
|
|
20231018,092900,256993950,28950,29000,29000,28950,168
|
|
20231018,092800,252130300,28950,29000,29000,28950,433
|
|
20231018,092700,239573950,29050,29050,29050,29050,6
|
|
20231018,092600,239399650,29050,29050,29050,29000,286
|
|
20231018,092500,231092850,29000,29000,29050,29000,43
|
|
20231018,092400,229845800,29000,29000,29000,28950,67
|
|
20231018,092300,227903850,28950,29050,29050,28950,11
|
|
20231018,092200,227584600,29000,29000,29000,28950,227
|
|
20231018,092100,221008350,29000,28850,29050,28850,727
|
|
20231018,092000,199947500,28850,28800,28850,28750,1073
|
|
20231018,091900,169070450,28800,28800,28800,28800,21
|
|
20231018,091800,168465650,28800,28800,28800,28800,70
|
|
20231018,091700,166449650,28800,28800,28800,28800,20
|
|
20231018,091600,165873650,28850,28850,28850,28800,593
|
|
20231018,091500,148779050,28900,28900,28900,28900,154
|
|
20231018,091400,144328450,28900,29000,29000,28900,171
|
|
20231018,091300,139386150,29000,29000,29000,29000,220
|
|
20231018,091200,133006150,29000,29000,29000,29000,0
|
|
20231018,091100,133006150,29000,29000,29000,29000,80
|
|
20231018,091000,130686150,28900,29000,29000,28900,555
|
|
20231018,090900,114625400,28900,28900,28900,28900,130
|
|
20231018,090800,110868400,28950,29050,29050,28950,488
|
|
20231018,090700,96732100,29050,29100,29100,29050,263
|
|
20231018,090600,89091900,29050,28950,29050,28950,406
|
|
20231018,090500,77316700,28900,28950,28950,28900,432
|
|
20231018,090400,64822350,28950,28900,29050,28900,554
|
|
20231018,090300,48775650,28900,28600,28900,28600,248
|
|
20231018,090200,41632500,28600,28700,28700,28600,670
|
|
20231018,090100,22466750,28700,28900,28900,28700,152
|
|
20231018,090000,18084350,28950,28800,29000,28700,628
|