648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194500,614368950,25000,25000,25000,25000,417
|
|
20231012,194400,614368950,25000,25000,25000,25000,0
|
|
20231012,194300,614368950,25000,25000,25000,25000,0
|
|
20231012,194200,614368950,25000,25000,25000,25000,0
|
|
20231012,194100,614368950,25000,25000,25000,25000,0
|
|
20231012,194000,614368950,25000,25000,25000,25000,0
|
|
20231012,193900,614368950,25000,25000,25000,25000,0
|
|
20231012,193800,614368950,25000,25000,25000,25000,0
|
|
20231012,193700,614368950,25000,25000,25000,25000,0
|
|
20231012,193600,614368950,25000,25000,25000,25000,0
|
|
20231012,193500,614368950,25000,25000,25000,25000,0
|
|
20231012,193400,614368950,25000,25000,25000,25000,0
|
|
20231012,193300,614368950,25000,25000,25000,25000,0
|
|
20231012,193200,614368950,25000,25000,25000,25000,0
|
|
20231012,193100,614368950,25000,25000,25000,25000,0
|
|
20231012,193000,614368950,25000,25000,25000,25000,0
|
|
20231012,192900,614368950,25000,25000,25000,25000,0
|
|
20231012,192800,614368950,25000,25000,25000,25000,0
|
|
20231012,192700,614368950,25000,25000,25000,25000,0
|
|
20231012,192600,614368950,25000,25000,25000,25000,0
|
|
20231012,192500,614368950,25000,25000,25000,25000,0
|
|
20231012,192400,614368950,25000,25000,25000,25000,0
|
|
20231012,192300,614368950,25000,25000,25000,25000,0
|
|
20231012,192200,614368950,25000,25000,25000,25000,0
|
|
20231012,192100,614368950,25000,25000,25000,25000,0
|
|
20231012,192000,614368950,25000,25000,25000,25000,0
|
|
20231012,191900,614368950,25000,25000,25000,25000,0
|
|
20231012,191800,614368950,25000,25000,25000,25000,0
|
|
20231012,191700,614368950,25000,25000,25000,25000,0
|
|
20231012,191600,614368950,25000,25000,25000,25000,0
|
|
20231012,191500,614368950,25000,25000,25000,25000,417
|
|
20231012,191400,614368950,25000,25000,25000,25000,0
|
|
20231012,191300,614368950,25000,25000,25000,25000,0
|
|
20231012,191200,614368950,25000,25000,25000,25000,0
|
|
20231012,191100,614368950,25000,25000,25000,25000,0
|
|
20231012,191000,614368950,25000,25000,25000,25000,0
|
|
20231012,190900,614368950,25000,25000,25000,25000,0
|
|
20231012,190800,614368950,25000,25000,25000,25000,0
|
|
20231012,190700,614368950,25000,25000,25000,25000,0
|
|
20231012,190600,614368950,25000,25000,25000,25000,0
|
|
20231012,190500,614368950,25000,25000,25000,25000,0
|
|
20231012,190400,614368950,25000,25000,25000,25000,0
|
|
20231012,190300,614368950,25000,25000,25000,25000,0
|
|
20231012,190200,614368950,25000,25000,25000,25000,0
|
|
20231012,190100,614368950,25000,25000,25000,25000,0
|
|
20231012,190000,614368950,25000,25000,25000,25000,0
|
|
20231012,185900,614368950,25000,25000,25000,25000,0
|
|
20231012,185800,614368950,25000,25000,25000,25000,0
|
|
20231012,185700,614368950,25000,25000,25000,25000,0
|
|
20231012,185600,614368950,25000,25000,25000,25000,0
|
|
20231012,185500,614368950,25000,25000,25000,25000,0
|
|
20231012,185400,614368950,25000,25000,25000,25000,0
|
|
20231012,185300,614368950,25000,25000,25000,25000,0
|
|
20231012,185200,614368950,25000,25000,25000,25000,0
|
|
20231012,185100,614368950,25000,25000,25000,25000,0
|
|
20231012,185000,614368950,25000,25000,25000,25000,0
|
|
20231012,184900,614368950,25000,25000,25000,25000,0
|
|
20231012,184800,614368950,25000,25000,25000,25000,0
|
|
20231012,184700,614368950,25000,25000,25000,25000,0
|
|
20231012,184600,614368950,25000,25000,25000,25000,0
|
|
20231012,184500,614368950,25000,25000,25000,25000,417
|
|
20231012,184400,614368950,25000,25000,25000,25000,0
|
|
20231012,184300,614368950,25000,25000,25000,25000,0
|
|
20231012,184200,614368950,25000,25000,25000,25000,0
|
|
20231012,184100,614368950,25000,25000,25000,25000,0
|
|
20231012,184000,614368950,25000,25000,25000,25000,0
|
|
20231012,183900,614368950,25000,25000,25000,25000,0
|
|
20231012,183800,614368950,25000,25000,25000,25000,0
|
|
20231012,183700,614368950,25000,25000,25000,25000,0
|
|
20231012,183600,614368950,25000,25000,25000,25000,0
|
|
20231012,183500,614368950,25000,25000,25000,25000,0
|
|
20231012,183400,614368950,25000,25000,25000,25000,0
|
|
20231012,183300,614368950,25000,25000,25000,25000,0
|
|
20231012,183200,614368950,25000,25000,25000,25000,0
|
|
20231012,183100,614368950,25000,25000,25000,25000,0
|
|
20231012,183000,614368950,25000,25000,25000,25000,0
|
|
20231012,182900,614368950,25000,25000,25000,25000,0
|
|
20231012,182800,614368950,25000,25000,25000,25000,0
|
|
20231012,182700,614368950,25000,25000,25000,25000,0
|
|
20231012,182600,614368950,25000,25000,25000,25000,0
|
|
20231012,182500,614368950,25000,25000,25000,25000,0
|
|
20231012,182400,614368950,25000,25000,25000,25000,0
|
|
20231012,182300,614368950,25000,25000,25000,25000,0
|
|
20231012,182200,614368950,25000,25000,25000,25000,0
|
|
20231012,182100,614368950,25000,25000,25000,25000,0
|
|
20231012,182000,614368950,25000,25000,25000,25000,0
|
|
20231012,181900,614368950,25000,25000,25000,25000,0
|
|
20231012,181800,614368950,25000,25000,25000,25000,0
|
|
20231012,181700,614368950,25000,25000,25000,25000,0
|
|
20231012,181600,614368950,25000,25000,25000,25000,0
|
|
20231012,181500,614368950,25000,25000,25000,25000,417
|
|
20231012,181400,614368950,25000,25000,25000,25000,0
|
|
20231012,181300,614368950,25000,25000,25000,25000,0
|
|
20231012,181200,614368950,25000,25000,25000,25000,0
|
|
20231012,181100,614368950,25000,25000,25000,25000,0
|
|
20231012,181000,614368950,25000,25000,25000,25000,0
|
|
20231012,180900,614368950,25000,25000,25000,25000,0
|
|
20231012,180800,614368950,25000,25000,25000,25000,0
|
|
20231012,180700,614368950,25000,25000,25000,25000,0
|
|
20231012,180600,614368950,25000,25000,25000,25000,0
|
|
20231012,180500,614368950,25000,25000,25000,25000,0
|
|
20231012,180400,614368950,25000,25000,25000,25000,0
|
|
20231012,180300,614368950,25000,25000,25000,25000,0
|
|
20231012,180200,614368950,25000,25000,25000,25000,0
|
|
20231012,180100,614368950,25000,25000,25000,25000,0
|
|
20231012,180000,614368950,25000,25000,25000,25000,0
|
|
20231012,175900,614368950,25000,25000,25000,25000,0
|
|
20231012,175800,614368950,25000,25000,25000,25000,0
|
|
20231012,175700,614368950,25000,25000,25000,25000,0
|
|
20231012,175600,614368950,25000,25000,25000,25000,0
|
|
20231012,175500,614368950,25000,25000,25000,25000,0
|
|
20231012,175400,614368950,25000,25000,25000,25000,0
|
|
20231012,175300,614368950,25000,25000,25000,25000,0
|
|
20231012,175200,614368950,25000,25000,25000,25000,0
|
|
20231012,175100,614368950,25000,25000,25000,25000,0
|
|
20231012,175000,614368950,25000,25000,25000,25000,0
|
|
20231012,174900,614368950,25000,25000,25000,25000,0
|
|
20231012,174800,614368950,25000,25000,25000,25000,0
|
|
20231012,174700,614368950,25000,25000,25000,25000,0
|
|
20231012,174600,614368950,25000,25000,25000,25000,0
|
|
20231012,174500,614368950,25000,25000,25000,25000,417
|
|
20231012,174400,614368950,25000,25000,25000,25000,0
|
|
20231012,174300,614368950,25000,25000,25000,25000,0
|
|
20231012,174200,614368950,25000,25000,25000,25000,0
|
|
20231012,174100,614368950,25000,25000,25000,25000,0
|
|
20231012,174000,614368950,25000,25000,25000,25000,0
|
|
20231012,173900,614368950,25000,25000,25000,25000,0
|
|
20231012,173800,614368950,25000,25000,25000,25000,0
|
|
20231012,173700,614368950,25000,25000,25000,25000,0
|
|
20231012,173600,614368950,25000,25000,25000,25000,0
|
|
20231012,173500,614368950,25000,25000,25000,25000,0
|
|
20231012,173400,614368950,25000,25000,25000,25000,0
|
|
20231012,173300,614368950,25000,25000,25000,25000,0
|
|
20231012,173200,614368950,25000,25000,25000,25000,0
|
|
20231012,173100,614368950,25000,25000,25000,25000,0
|
|
20231012,173000,614368950,25000,25000,25000,25000,0
|
|
20231012,172900,614368950,25000,25000,25000,25000,0
|
|
20231012,172800,614368950,25000,25000,25000,25000,0
|
|
20231012,172700,614368950,25000,25000,25000,25000,0
|
|
20231012,172600,614368950,25000,25000,25000,25000,0
|
|
20231012,172500,614368950,25000,25000,25000,25000,0
|
|
20231012,172400,614368950,25000,25000,25000,25000,0
|
|
20231012,172300,614368950,25000,25000,25000,25000,0
|
|
20231012,172200,614368950,25000,25000,25000,25000,0
|
|
20231012,172100,614368950,25000,25000,25000,25000,0
|
|
20231012,172000,614368950,25000,25000,25000,25000,0
|
|
20231012,171900,614368950,25000,25000,25000,25000,0
|
|
20231012,171800,614368950,25000,25000,25000,25000,0
|
|
20231012,171700,614368950,25000,25000,25000,25000,0
|
|
20231012,171600,614368950,25000,25000,25000,25000,0
|
|
20231012,171500,614368950,25000,25000,25000,25000,417
|
|
20231012,171400,614368950,25000,25000,25000,25000,0
|
|
20231012,171300,614368950,25000,25000,25000,25000,0
|
|
20231012,171200,614368950,25000,25000,25000,25000,0
|
|
20231012,171100,614368950,25000,25000,25000,25000,0
|
|
20231012,171000,614368950,25000,25000,25000,25000,0
|
|
20231012,170900,614368950,25000,25000,25000,25000,0
|
|
20231012,170800,614368950,25000,25000,25000,25000,0
|
|
20231012,170700,614368950,25000,25000,25000,25000,0
|
|
20231012,170600,614368950,25000,25000,25000,25000,0
|
|
20231012,170500,614368950,25000,25000,25000,25000,0
|
|
20231012,170400,614368950,25000,25000,25000,25000,0
|
|
20231012,170300,614368950,25000,25000,25000,25000,0
|
|
20231012,170200,614368950,25000,25000,25000,25000,0
|
|
20231012,170100,614368950,25000,25000,25000,25000,0
|
|
20231012,170000,614368950,25000,25000,25000,25000,0
|
|
20231012,165900,614368950,25000,25000,25000,25000,0
|
|
20231012,165800,614368950,25000,25000,25000,25000,0
|
|
20231012,165700,614368950,25000,25000,25000,25000,0
|
|
20231012,165600,614368950,25000,25000,25000,25000,0
|
|
20231012,165500,614368950,25000,25000,25000,25000,0
|
|
20231012,165400,614368950,25000,25000,25000,25000,0
|
|
20231012,165300,614368950,25000,25000,25000,25000,0
|
|
20231012,165200,614368950,25000,25000,25000,25000,0
|
|
20231012,165100,614368950,25000,25000,25000,25000,0
|
|
20231012,165000,614368950,25000,25000,25000,25000,0
|
|
20231012,164900,614368950,25000,25000,25000,25000,0
|
|
20231012,164800,614368950,25000,25000,25000,25000,0
|
|
20231012,164700,614368950,25000,25000,25000,25000,0
|
|
20231012,164600,614368950,25000,25000,25000,25000,0
|
|
20231012,164500,614368950,25000,25000,25000,25000,417
|
|
20231012,164400,614368950,25000,25000,25000,25000,0
|
|
20231012,164300,614368950,25000,25000,25000,25000,0
|
|
20231012,164200,614368950,25000,25000,25000,25000,0
|
|
20231012,164100,614368950,25000,25000,25000,25000,0
|
|
20231012,164000,614368950,25000,25000,25000,25000,0
|
|
20231012,163900,614368950,25000,25000,25000,25000,0
|
|
20231012,163800,614368950,25000,25000,25000,25000,0
|
|
20231012,163700,614368950,25000,25000,25000,25000,0
|
|
20231012,163600,614368950,25000,25000,25000,25000,0
|
|
20231012,163500,614368950,25000,25000,25000,25000,0
|
|
20231012,163400,614368950,25000,25000,25000,25000,0
|
|
20231012,163300,614368950,25000,25000,25000,25000,0
|
|
20231012,163200,614368950,25000,25000,25000,25000,0
|
|
20231012,163100,614368950,25000,25000,25000,25000,0
|
|
20231012,163000,614368950,25000,25000,25000,25000,0
|
|
20231012,162900,614368950,25000,25000,25000,25000,0
|
|
20231012,162800,614368950,25000,25000,25000,25000,0
|
|
20231012,162700,614368950,25000,25000,25000,25000,0
|
|
20231012,162600,614368950,25000,25000,25000,25000,0
|
|
20231012,162500,614368950,25000,25000,25000,25000,0
|
|
20231012,162400,614368950,25000,25000,25000,25000,0
|
|
20231012,162300,614368950,25000,25000,25000,25000,0
|
|
20231012,162200,614368950,25000,25000,25000,25000,0
|
|
20231012,162100,614368950,25000,25000,25000,25000,0
|
|
20231012,162000,614368950,25000,25000,25000,25000,0
|
|
20231012,161900,614368950,25000,25000,25000,25000,0
|
|
20231012,161800,614368950,25000,25000,25000,25000,0
|
|
20231012,161700,614368950,25000,25000,25000,25000,0
|
|
20231012,161600,614368950,25000,25000,25000,25000,0
|
|
20231012,161500,614368950,25000,25000,25000,25000,417
|
|
20231012,161400,614368950,25000,25000,25000,25000,0
|
|
20231012,161300,614368950,25000,25000,25000,25000,0
|
|
20231012,161200,614368950,25000,25000,25000,25000,0
|
|
20231012,161100,614368950,25000,25000,25000,25000,0
|
|
20231012,161000,614368950,25000,25000,25000,25000,0
|
|
20231012,160900,614368950,25000,25000,25000,25000,0
|
|
20231012,160800,614368950,25000,25000,25000,25000,0
|
|
20231012,160700,614368950,25000,25000,25000,25000,0
|
|
20231012,160600,614368950,25000,25000,25000,25000,0
|
|
20231012,160500,614368950,25000,25000,25000,25000,0
|
|
20231012,160400,614368950,25000,25000,25000,25000,0
|
|
20231012,160300,614368950,25000,25000,25000,25000,0
|
|
20231012,160200,614368950,25000,25000,25000,25000,0
|
|
20231012,160100,614368950,25000,25000,25000,25000,0
|
|
20231012,160000,614368950,25000,25000,25000,25000,0
|
|
20231012,155900,614368950,25000,25000,25000,25000,0
|
|
20231012,155800,614368950,25000,25000,25000,25000,0
|
|
20231012,155700,614368950,25000,25000,25000,25000,0
|
|
20231012,155600,614368950,25000,25000,25000,25000,0
|
|
20231012,155500,614368950,25000,25000,25000,25000,0
|
|
20231012,155400,614368950,25000,25000,25000,25000,0
|
|
20231012,155300,614368950,25000,25000,25000,25000,0
|
|
20231012,155200,614368950,25000,25000,25000,25000,0
|
|
20231012,155100,614368950,25000,25000,25000,25000,0
|
|
20231012,155000,614368950,25000,25000,25000,25000,0
|
|
20231012,154900,614368950,25000,25000,25000,25000,0
|
|
20231012,154800,614368950,25000,25000,25000,25000,0
|
|
20231012,154700,614368950,25000,25000,25000,25000,0
|
|
20231012,154600,614368950,25000,25000,25000,25000,0
|
|
20231012,154500,614368950,25000,25000,25000,25000,417
|
|
20231012,154400,614368950,25000,25000,25000,25000,0
|
|
20231012,154300,614368950,25000,25000,25000,25000,0
|
|
20231012,154200,614368950,25000,25000,25000,25000,0
|
|
20231012,154100,614368950,25000,25000,25000,25000,0
|
|
20231012,154000,614368950,25000,25000,25000,25000,0
|
|
20231012,153900,614368950,25000,25000,25000,25000,0
|
|
20231012,153800,614368950,25000,25000,25000,25000,0
|
|
20231012,153700,614368950,25000,25000,25000,25000,0
|
|
20231012,153600,614368950,25000,25000,25000,25000,0
|
|
20231012,153500,614368950,25000,25000,25000,25000,0
|
|
20231012,153400,614368950,25000,25000,25000,25000,0
|
|
20231012,153300,614368950,25000,25000,25000,25000,0
|
|
20231012,153200,614368950,25000,25000,25000,25000,0
|
|
20231012,153100,614368950,25000,25000,25000,25000,0
|
|
20231012,153000,614368950,25000,25000,25000,25000,417
|
|
20231012,152900,603943950,25000,25000,25000,25000,0
|
|
20231012,152800,603943950,25000,25000,25000,25000,0
|
|
20231012,152700,603943950,25000,25000,25000,25000,0
|
|
20231012,152600,603943950,25000,25000,25000,25000,0
|
|
20231012,152500,603943950,25000,25000,25000,25000,0
|
|
20231012,152400,603943950,25000,25000,25000,25000,0
|
|
20231012,152300,603943950,25000,25000,25000,25000,0
|
|
20231012,152200,603943950,25000,25000,25000,25000,0
|
|
20231012,152100,603943950,25000,25000,25000,25000,0
|
|
20231012,152000,603943950,25000,25000,25000,25000,0
|
|
20231012,151900,603943950,25000,24900,25000,24900,135
|
|
20231012,151800,600578000,24900,24850,24900,24750,94
|
|
20231012,151700,598248650,24800,24800,24900,24750,114
|
|
20231012,151600,595419650,24800,24800,24900,24800,43
|
|
20231012,151500,594353150,24850,24800,24850,24750,69
|
|
20231012,151400,592644750,24750,24800,24800,24750,63
|
|
20231012,151300,591084800,24750,24800,24900,24750,86
|
|
20231012,151200,588953100,24900,24900,24950,24800,112
|
|
20231012,151100,586165200,24900,24950,24950,24900,41
|
|
20231012,151000,585144100,24900,24900,24900,24900,74
|
|
20231012,150900,583301500,24900,24800,24950,24800,103
|
|
20231012,150800,580737300,24800,24800,24900,24800,189
|
|
20231012,150700,576037400,24800,24800,24850,24800,120
|
|
20231012,150600,573058850,24750,24750,24850,24750,68
|
|
20231012,150500,571374950,24750,24750,24850,24750,81
|
|
20231012,150400,569369700,24750,24800,24800,24750,125
|
|
20231012,150300,566270600,24800,24750,24800,24750,153
|
|
20231012,150200,562479000,24800,24750,24800,24750,146
|
|
20231012,150100,558861300,24750,24800,24800,24750,48
|
|
20231012,150000,557671050,24800,24750,24800,24750,115
|
|
20231012,145900,554822850,24800,24800,24800,24800,125
|
|
20231012,145800,551722850,24800,24800,24900,24800,82
|
|
20231012,145700,549688450,24900,24800,24900,24800,72
|
|
20231012,145600,547902600,24800,24800,24900,24800,123
|
|
20231012,145500,544852100,24800,24850,24850,24800,54
|
|
20231012,145400,543510500,24850,24850,24850,24850,68
|
|
20231012,145300,541820700,24850,24850,24850,24850,149
|
|
20231012,145200,538118050,24850,24850,24900,24850,75
|
|
20231012,145100,536254250,24850,24850,24900,24850,118
|
|
20231012,145000,533319450,24850,24900,24900,24850,105
|
|
20231012,144900,530705650,24900,24900,24900,24900,74
|
|
20231012,144800,528863050,24900,24900,24900,24900,45
|
|
20231012,144700,527742550,24900,24900,24900,24900,39
|
|
20231012,144600,526771450,24950,24950,24950,24950,80
|
|
20231012,144500,524775450,25000,24950,25000,24950,23
|
|
20231012,144400,524201550,24900,24950,24950,24900,21
|
|
20231012,144300,523678600,24900,24950,24950,24900,86
|
|
20231012,144200,521533900,24950,25000,25000,24950,24
|
|
20231012,144100,520934900,24950,24950,24950,24950,20
|
|
20231012,144000,520435900,24950,24950,24950,24950,86
|
|
20231012,143900,518290200,24950,24950,24950,24950,1
|
|
20231012,143800,518265250,24950,24950,24950,24950,0
|
|
20231012,143700,518265250,24950,24950,24950,24950,167
|
|
20231012,143600,514098600,24950,24950,24950,24950,0
|
|
20231012,143500,514098600,24950,24950,24950,24950,64
|
|
20231012,143400,512501800,24950,24950,24950,24950,0
|
|
20231012,143300,512501800,24950,24950,24950,24950,4
|
|
20231012,143200,512402000,24950,24950,24950,24950,46
|
|
20231012,143100,511254300,24950,24950,24950,24950,0
|
|
20231012,143000,511254300,24950,24950,24950,24950,39
|
|
20231012,142900,510281250,24950,24950,24950,24950,2
|
|
20231012,142800,510231350,25000,25000,25000,25000,0
|
|
20231012,142700,510231350,25000,25000,25000,25000,52
|
|
20231012,142600,508931350,25050,25050,25050,25050,10
|
|
20231012,142500,508680850,25000,25000,25000,25000,0
|
|
20231012,142400,508680850,25000,25000,25000,25000,66
|
|
20231012,142300,507030850,25000,25000,25000,25000,0
|
|
20231012,142200,507030850,25000,25000,25000,25000,0
|
|
20231012,142100,507030850,25000,25000,25000,25000,66
|
|
20231012,142000,505380850,25000,25000,25000,25000,20
|
|
20231012,141900,504880850,25000,25000,25000,25000,0
|
|
20231012,141800,504880850,25000,25000,25000,25000,0
|
|
20231012,141700,504880850,25000,25050,25050,25000,42
|
|
20231012,141600,503830350,25100,25100,25100,25100,1
|
|
20231012,141500,503805250,25100,25100,25100,25100,100
|
|
20231012,141400,501295250,25050,25000,25050,25000,158
|
|
20231012,141300,497340700,25050,25050,25050,25050,1
|
|
20231012,141200,497315650,25000,25000,25000,25000,15
|
|
20231012,141100,496940650,25000,25000,25000,25000,67
|
|
20231012,141000,495265650,25050,25050,25050,25050,50
|
|
20231012,140900,494013150,25050,25050,25050,25050,0
|
|
20231012,140800,494013150,25050,25050,25050,25050,0
|
|
20231012,140700,494013150,25050,25050,25050,25050,101
|
|
20231012,140600,491483100,25050,25050,25050,25050,1
|
|
20231012,140500,491458050,25000,24950,25000,24950,97
|
|
20231012,140400,489033750,24950,24950,24950,24950,67
|
|
20231012,140300,487362100,25000,25000,25000,25000,7
|
|
20231012,140200,487187100,25000,25000,25000,25000,1
|
|
20231012,140100,487162100,24950,24950,24950,24950,67
|
|
20231012,140000,485490450,25000,25000,25000,25000,74
|
|
20231012,135900,483640450,25000,25000,25000,25000,1
|
|
20231012,135800,483615450,24950,24950,24950,24950,86
|
|
20231012,135700,481469750,25000,25000,25000,25000,0
|
|
20231012,135600,481469750,25000,25000,25000,25000,0
|
|
20231012,135500,481469750,25000,25000,25000,25000,0
|
|
20231012,135400,481469750,25000,25000,25000,25000,45
|
|
20231012,135300,480344750,25000,25000,25000,25000,120
|
|
20231012,135200,477344750,25000,25000,25000,25000,36
|
|
20231012,135100,476444750,24950,24950,24950,24950,66
|
|
20231012,135000,474798050,25000,25000,25000,25000,72
|
|
20231012,134900,472998050,24950,24950,24950,24950,0
|
|
20231012,134800,472998050,24950,24900,24950,24900,99
|
|
20231012,134700,470531350,24950,24950,24950,24950,50
|
|
20231012,134600,469283850,24950,24950,24950,24950,0
|
|
20231012,134500,469283850,24950,24950,24950,24950,12
|
|
20231012,134400,468984450,24950,24950,24950,24900,128
|
|
20231012,134300,465794150,24950,24950,24950,24950,0
|
|
20231012,134200,465794150,24950,24950,24950,24950,13
|
|
20231012,134100,465469800,24950,25000,25000,24950,33
|
|
20231012,134000,464646100,25050,25050,25050,25050,14
|
|
20231012,133900,464295400,25050,25050,25050,25050,0
|
|
20231012,133800,464295400,25050,25050,25050,25050,66
|
|
20231012,133700,462642100,25100,25100,25100,25100,0
|
|
20231012,133600,462642100,25100,25100,25100,25100,0
|
|
20231012,133500,462642100,25100,25100,25100,25050,21
|
|
20231012,133400,462115100,25100,25100,25100,25100,0
|
|
20231012,133300,462115100,25100,25100,25100,25100,36
|
|
20231012,133200,461211500,25050,25050,25050,25050,11
|
|
20231012,133100,460935950,25050,25050,25100,25050,48
|
|
20231012,133000,459732950,25050,25050,25050,25050,0
|
|
20231012,132900,459732950,25050,25050,25050,25050,0
|
|
20231012,132800,459732950,25050,25050,25050,25050,68
|
|
20231012,132700,458029550,25150,25150,25150,25150,1
|
|
20231012,132600,458004400,25150,25150,25150,25150,1
|
|
20231012,132500,457979250,25050,25050,25050,25050,73
|
|
20231012,132400,456150600,25150,25150,25150,25150,0
|
|
20231012,132300,456150600,25150,25150,25150,25150,0
|
|
20231012,132200,456150600,25150,25100,25200,25000,249
|
|
20231012,132100,449891350,25100,25100,25100,25100,186
|
|
20231012,132000,445222750,25100,25050,25100,25050,92
|
|
20231012,131900,442913900,25000,25000,25000,25000,498
|
|
20231012,131800,430463900,24950,24950,24950,24950,66
|
|
20231012,131700,428817200,25000,25000,25000,25000,4
|
|
20231012,131600,428717200,25000,25000,25000,25000,0
|
|
20231012,131500,428717200,25000,25050,25100,25000,147
|
|
20231012,131400,425036500,25000,25000,25000,25000,39
|
|
20231012,131300,424061500,25000,25000,25000,25000,0
|
|
20231012,131200,424061500,25000,25000,25000,25000,44
|
|
20231012,131100,422961500,25000,25000,25000,25000,0
|
|
20231012,131000,422961500,25000,25000,25000,25000,0
|
|
20231012,130900,422961500,25000,25000,25000,25000,74
|
|
20231012,130800,421111500,25050,25050,25050,25050,0
|
|
20231012,130700,421111500,25050,25050,25050,25050,2
|
|
20231012,130600,421061400,25000,25000,25000,25000,10
|
|
20231012,130500,420811400,25050,25100,25100,25050,45
|
|
20231012,130400,419683750,25100,25100,25100,25100,0
|
|
20231012,130300,419683750,25100,25100,25100,25100,20
|
|
20231012,130200,419181750,25100,25150,25150,25100,64
|
|
20231012,130100,417573850,25150,25150,25150,25150,10
|
|
20231012,130000,417322350,25200,25050,25200,25050,607
|
|
20231012,125900,402059700,25050,24950,25050,24900,208
|
|
20231012,125800,396862650,24950,24950,24950,24950,57
|
|
20231012,125700,395440500,24900,24900,24900,24900,0
|
|
20231012,125600,395440500,24900,24850,24900,24850,111
|
|
20231012,125500,392679950,24850,24850,24850,24850,0
|
|
20231012,125400,392679950,24850,24850,24850,24850,0
|
|
20231012,125300,392679950,24850,24850,24850,24850,0
|
|
20231012,125200,392679950,24850,24900,24900,24850,66
|
|
20231012,125100,391037900,24900,24900,24900,24900,40
|
|
20231012,125000,390041900,24850,24850,24850,24850,0
|
|
20231012,124900,390041900,24850,24900,24900,24850,47
|
|
20231012,124800,388872950,24850,24850,24850,24850,10
|
|
20231012,124700,388624450,24850,24850,24850,24850,0
|
|
20231012,124600,388624450,24850,24900,24900,24850,71
|
|
20231012,124500,386859850,24850,24850,24850,24850,0
|
|
20231012,124400,386859850,24850,24850,24850,24850,0
|
|
20231012,124300,386859850,24850,24850,24850,24850,111
|
|
20231012,124200,384101500,24900,24900,24900,24900,0
|
|
20231012,124100,384101500,24900,24900,24900,24900,0
|
|
20231012,124000,384101500,24900,24900,24900,24900,5
|
|
20231012,123900,383977000,24900,24900,24900,24900,65
|
|
20231012,123800,382358500,24900,24900,24900,24900,0
|
|
20231012,123700,382358500,24900,24900,24900,24900,0
|
|
20231012,123600,382358500,24900,24900,24900,24900,81
|
|
20231012,123500,380341600,24900,24900,24900,24900,0
|
|
20231012,123400,380341600,24900,24900,24900,24900,54
|
|
20231012,123300,378997000,24850,24800,24850,24800,106
|
|
20231012,123200,376366200,24800,24800,24800,24800,0
|
|
20231012,123100,376366200,24800,24800,24800,24800,0
|
|
20231012,123000,376366200,24800,24800,24800,24800,67
|
|
20231012,122900,374704600,24850,24850,24850,24850,0
|
|
20231012,122800,374704600,24850,24850,24850,24850,0
|
|
20231012,122700,374704600,24850,24850,24850,24850,0
|
|
20231012,122600,374704600,24850,24850,24850,24850,41
|
|
20231012,122500,373685750,24850,24850,24850,24850,0
|
|
20231012,122400,373685750,24850,24850,24850,24850,6
|
|
20231012,122300,373536650,24850,24850,24850,24850,68
|
|
20231012,122200,371846850,24900,24900,24900,24900,70
|
|
20231012,122100,370103850,24900,24900,24900,24900,0
|
|
20231012,122000,370103850,24900,24900,24900,24850,93
|
|
20231012,121900,367789750,24900,24900,24900,24900,126
|
|
20231012,121800,364652350,24850,24850,24850,24850,0
|
|
20231012,121700,364652350,24850,24850,24850,24850,0
|
|
20231012,121600,364652350,24850,24850,24850,24850,127
|
|
20231012,121500,361496400,24850,24850,24850,24850,0
|
|
20231012,121400,361496400,24850,24850,24850,24850,0
|
|
20231012,121300,361496400,24850,24900,24900,24850,165
|
|
20231012,121200,357391200,24900,24900,24900,24900,29
|
|
20231012,121100,356669100,24850,24850,24850,24850,0
|
|
20231012,121000,356669100,24850,24850,24850,24850,68
|
|
20231012,120900,354979300,24900,24900,24900,24900,0
|
|
20231012,120800,354979300,24900,24900,24900,24900,20
|
|
20231012,120700,354481300,24850,24850,24850,24850,66
|
|
20231012,120600,352841200,24850,24850,24850,24850,1
|
|
20231012,120500,352816350,24850,24850,24850,24850,0
|
|
20231012,120400,352816350,24850,24850,24850,24850,47
|
|
20231012,120300,351648400,24850,24850,24850,24850,37
|
|
20231012,120200,350728950,24850,24850,24850,24850,0
|
|
20231012,120100,350728950,24850,24850,24850,24850,63
|
|
20231012,120000,349163400,24800,24800,24800,24750,111
|
|
20231012,115900,346411750,24850,24800,24850,24800,160
|
|
20231012,115800,342443700,24750,24750,24750,24750,0
|
|
20231012,115700,342443700,24750,24750,24750,24750,68
|
|
20231012,115600,340760700,24800,24800,24800,24800,1
|
|
20231012,115500,340735900,24800,24800,24800,24800,21
|
|
20231012,115400,340215100,24800,24750,24800,24750,68
|
|
20231012,115300,338532000,24800,24800,24800,24800,6
|
|
20231012,115200,338383200,24750,24750,24750,24750,0
|
|
20231012,115100,338383200,24750,24750,24750,24750,0
|
|
20231012,115000,338383200,24750,24800,24800,24750,95
|
|
20231012,114900,336028350,24850,24850,24850,24850,20
|
|
20231012,114800,335531350,24800,24800,24800,24800,1
|
|
20231012,114700,335506550,24800,24800,24800,24800,77
|
|
20231012,114600,333596950,24800,24800,24800,24800,0
|
|
20231012,114500,333596950,24800,24800,24800,24800,0
|
|
20231012,114400,333596950,24800,24800,24800,24750,69
|
|
20231012,114300,331887500,24800,24800,24800,24800,37
|
|
20231012,114200,330969900,24800,24800,24800,24800,0
|
|
20231012,114100,330969900,24800,24800,24800,24800,98
|
|
20231012,114000,328539500,24850,24850,24850,24850,40
|
|
20231012,113900,327545500,24900,24900,24900,24900,8
|
|
20231012,113800,327346300,24850,24850,24850,24850,0
|
|
20231012,113700,327346300,24850,24850,24850,24850,78
|
|
20231012,113600,325408000,24850,24850,24850,24850,0
|
|
20231012,113500,325408000,24850,24850,24850,24850,91
|
|
20231012,113400,323146650,24800,24800,24800,24800,66
|
|
20231012,113300,321509850,24800,24800,24800,24800,0
|
|
20231012,113200,321509850,24800,24800,24800,24800,0
|
|
20231012,113100,321509850,24800,24850,24850,24800,46
|
|
20231012,113000,320368050,24900,24900,24900,24900,0
|
|
20231012,112900,320368050,24900,24900,24900,24900,1
|
|
20231012,112800,320343150,24850,24850,24850,24850,66
|
|
20231012,112700,318703050,24900,24900,24900,24900,40
|
|
20231012,112600,317707050,24900,24900,24900,24900,0
|
|
20231012,112500,317707050,24900,24900,24900,24900,0
|
|
20231012,112400,317707050,24900,24900,24900,24900,50
|
|
20231012,112300,316462050,24900,24900,24900,24900,97
|
|
20231012,112200,314046750,24950,24950,24950,24950,1
|
|
20231012,112100,314021800,24850,24850,24850,24850,275
|
|
20231012,112000,307188050,24800,24800,24800,24800,0
|
|
20231012,111900,307188050,24800,24800,24800,24800,75
|
|
20231012,111800,305328050,24750,24800,24800,24750,291
|
|
20231012,111700,298114650,24800,24800,24800,24800,0
|
|
20231012,111600,298114650,24800,24800,24800,24800,0
|
|
20231012,111500,298114650,24800,24800,24800,24800,360
|
|
20231012,111400,289186650,24850,24850,24850,24850,0
|
|
20231012,111300,289186650,24850,24850,24850,24850,0
|
|
20231012,111200,289186650,24850,24850,24850,24850,20
|
|
20231012,111100,288689650,24850,24850,24850,24850,40
|
|
20231012,111000,287695650,24850,24850,24850,24850,0
|
|
20231012,110900,287695650,24850,24850,24850,24850,0
|
|
20231012,110800,287695650,24850,24850,24850,24850,66
|
|
20231012,110700,286055550,24900,24900,24900,24900,0
|
|
20231012,110600,286055550,24900,24900,24900,24900,0
|
|
20231012,110500,286055550,24900,24900,24900,24850,74
|
|
20231012,110400,284216350,24850,24850,24850,24850,0
|
|
20231012,110300,284216350,24850,24850,24850,24850,0
|
|
20231012,110200,284216350,24850,24850,24850,24850,92
|
|
20231012,110100,281930150,24950,24950,24950,24950,1
|
|
20231012,110000,281905200,24900,24900,24900,24900,11
|
|
20231012,105900,281631300,24900,24900,24900,24900,0
|
|
20231012,105800,281631300,24900,24950,24950,24900,75
|
|
20231012,105700,279763750,25000,25000,25000,25000,0
|
|
20231012,105600,279763750,25000,25000,25000,25000,94
|
|
20231012,105500,277413750,25000,25000,25000,25000,149
|
|
20231012,105400,273688750,25000,24950,25000,24950,84
|
|
20231012,105300,271588800,24950,24950,24950,24950,116
|
|
20231012,105200,268694600,24900,24900,24900,24850,118
|
|
20231012,105100,265759800,24900,24900,24900,24900,13
|
|
20231012,105000,265436100,24900,24900,24900,24900,0
|
|
20231012,104900,265436100,24900,24900,24900,24900,6
|
|
20231012,104800,265286700,24850,24900,24900,24850,57
|
|
20231012,104700,263869000,24850,24900,24900,24850,7
|
|
20231012,104600,263694800,24850,24850,24850,24850,0
|
|
20231012,104500,263694800,24850,24850,24850,24850,86
|
|
20231012,104400,261557700,24800,24850,24850,24800,51
|
|
20231012,104300,260292850,24850,24850,24850,24850,0
|
|
20231012,104200,260292850,24850,24850,24850,24850,53
|
|
20231012,104100,258975800,24900,24900,24900,24900,0
|
|
20231012,104000,258975800,24900,24900,24900,24900,0
|
|
20231012,103900,258975800,24900,24900,24900,24900,68
|
|
20231012,103800,257282600,24950,24950,24950,24950,0
|
|
20231012,103700,257282600,24950,24950,24950,24950,0
|
|
20231012,103600,257282600,24950,24950,24950,24950,1
|
|
20231012,103500,257257650,24900,24950,24950,24900,175
|
|
20231012,103400,252894700,24900,24900,24900,24900,2
|
|
20231012,103300,252844900,24950,24950,24950,24950,0
|
|
20231012,103200,252844900,24950,25050,25050,24950,384
|
|
20231012,103100,243261800,25050,25050,25050,25050,1
|
|
20231012,103000,243236750,25000,25000,25000,25000,0
|
|
20231012,102900,243236750,25000,25000,25000,24950,78
|
|
20231012,102800,241288350,25000,25000,25000,25000,0
|
|
20231012,102700,241288350,25000,25000,25000,25000,68
|
|
20231012,102600,239588350,24950,24900,24950,24900,86
|
|
20231012,102500,237446050,25000,25000,25000,25000,0
|
|
20231012,102400,237446050,25000,25000,25000,25000,0
|
|
20231012,102300,237446050,25000,24950,25000,24950,50
|
|
20231012,102200,236198500,24950,24950,24950,24950,66
|
|
20231012,102100,234551800,25000,25000,25000,25000,0
|
|
20231012,102000,234551800,25000,25000,25000,25000,75
|
|
20231012,101900,232676800,25000,25000,25000,25000,130
|
|
20231012,101800,229426800,25000,25000,25000,25000,0
|
|
20231012,101700,229426800,25000,25000,25000,25000,28
|
|
20231012,101600,228726800,25000,25050,25050,25000,186
|
|
20231012,101500,224070800,25000,25000,25000,25000,100
|
|
20231012,101400,221570800,25000,25000,25000,25000,12
|
|
20231012,101300,221270800,25050,25050,25050,25050,24
|
|
20231012,101200,220669600,25050,25050,25050,25050,21
|
|
20231012,101100,220143550,25050,25100,25100,25050,84
|
|
20231012,101000,218035700,25050,25050,25050,25050,11
|
|
20231012,100900,217760150,25100,24950,25100,24950,205
|
|
20231012,100800,212627200,24950,25000,25000,24950,461
|
|
20231012,100700,201104700,25000,25000,25000,25000,0
|
|
20231012,100600,201104700,25000,24950,25000,24900,146
|
|
20231012,100500,197461550,24950,24950,24950,24950,1
|
|
20231012,100400,197436600,24950,24900,24950,24900,12
|
|
20231012,100300,197137750,24850,24850,24850,24850,144
|
|
20231012,100200,193559350,24900,24900,24900,24900,0
|
|
20231012,100100,193559350,24900,24900,24900,24900,260
|
|
20231012,100000,187085350,24900,24900,24900,24850,42
|
|
20231012,095900,186041250,24950,24950,24950,24950,1
|
|
20231012,095800,186016300,24900,24900,24900,24900,12
|
|
20231012,095700,185717500,24900,24900,24900,24900,3
|
|
20231012,095600,185642800,24900,24900,24900,24900,80
|
|
20231012,095500,183650800,24950,24950,24950,24950,12
|
|
20231012,095400,183351400,24950,24950,24950,24950,8
|
|
20231012,095300,183151800,24950,24950,25000,24950,72
|
|
20231012,095200,181353950,24900,24900,24900,24900,6
|
|
20231012,095100,181204550,24950,24950,24950,24900,4
|
|
20231012,095000,181104850,24900,24900,24900,24900,66
|
|
20231012,094900,179461450,24900,24900,24900,24900,100
|
|
20231012,094800,176971450,24900,24900,24900,24900,10
|
|
20231012,094700,176722450,24950,24900,24950,24900,395
|
|
20231012,094600,166886850,24950,24950,24950,24950,2
|
|
20231012,094500,166836950,24900,24900,24900,24900,0
|
|
20231012,094400,166836950,24900,24900,24900,24900,0
|
|
20231012,094300,166836950,24900,25000,25000,24900,305
|
|
20231012,094200,159228050,25050,25050,25050,25050,0
|
|
20231012,094100,159228050,25050,25050,25050,25050,0
|
|
20231012,094000,159228050,25050,25000,25050,25000,81
|
|
20231012,093900,157202350,25000,25000,25000,25000,88
|
|
20231012,093800,155002350,25000,25050,25050,25000,46
|
|
20231012,093700,153850500,25050,25050,25050,25050,119
|
|
20231012,093600,150869550,25100,25100,25100,25100,53
|
|
20231012,093500,149539250,25100,25100,25100,25100,0
|
|
20231012,093400,149539250,25100,25100,25100,25100,8
|
|
20231012,093300,149338450,25050,25050,25050,25050,3
|
|
20231012,093200,149263300,25050,25200,25200,25050,172
|
|
20231012,093100,144934050,25200,25200,25200,25200,84
|
|
20231012,093000,142817250,25250,25250,25250,25250,0
|
|
20231012,092900,142817250,25250,25150,25250,25150,501
|
|
20231012,092800,130186550,25150,25150,25150,25150,92
|
|
20231012,092700,127872750,25150,25150,25150,25150,21
|
|
20231012,092600,127344600,25150,25150,25150,25150,11
|
|
20231012,092500,127067950,25200,25200,25200,25150,84
|
|
20231012,092400,124951950,25200,25250,25250,25200,73
|
|
20231012,092300,123111850,25250,24950,25250,24950,1163
|
|
20231012,092200,93993500,24850,24950,24950,24850,115
|
|
20231012,092100,91133450,24900,24900,24950,24900,39
|
|
20231012,092000,90161500,25000,25000,25000,25000,0
|
|
20231012,091900,90161500,25000,25000,25000,25000,0
|
|
20231012,091800,90161500,25000,25000,25000,25000,0
|
|
20231012,091700,90161500,25000,25000,25000,25000,226
|
|
20231012,091600,84511500,25000,24900,25000,24900,221
|
|
20231012,091500,78996550,24950,24950,24950,24850,235
|
|
20231012,091400,73155900,24900,24950,25000,24900,28
|
|
20231012,091300,72457800,24900,24950,25000,24900,123
|
|
20231012,091200,69389400,24950,24950,24950,24800,44
|
|
20231012,091100,68297900,24900,24900,24900,24900,89
|
|
20231012,091000,66081800,24900,24650,24900,24650,681
|
|
20231012,090900,49207150,24650,24600,24700,24600,310
|
|
20231012,090800,41556250,24600,24600,24700,24600,542
|
|
20231012,090700,28206750,24600,24600,24600,24600,1
|
|
20231012,090600,28182150,24600,24600,24600,24500,250
|
|
20231012,090500,22046950,24500,24350,24550,24350,467
|
|
20231012,090400,10596900,24350,24350,24350,24350,1
|
|
20231012,090300,10572550,24400,24400,24400,24400,30
|
|
20231012,090200,9840550,24200,24200,24200,24200,0
|
|
20231012,090100,9840550,24200,24200,24200,24200,1
|
|
20231012,090000,9816350,24500,24650,24650,24500,400
|