589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184600,308991550,49650,49650,49650,49650,82
|
|
20231012,184500,308991550,49650,49650,49650,49650,0
|
|
20231012,184400,308991550,49650,49650,49650,49650,0
|
|
20231012,184300,308991550,49650,49650,49650,49650,0
|
|
20231012,184200,308991550,49650,49650,49650,49650,0
|
|
20231012,184100,308991550,49650,49650,49650,49650,0
|
|
20231012,184000,308991550,49650,49650,49650,49650,0
|
|
20231012,183900,308991550,49650,49650,49650,49650,0
|
|
20231012,183800,308991550,49650,49650,49650,49650,0
|
|
20231012,183700,308991550,49650,49650,49650,49650,0
|
|
20231012,183600,308991550,49650,49650,49650,49650,0
|
|
20231012,183500,308991550,49650,49650,49650,49650,0
|
|
20231012,183400,308991550,49650,49650,49650,49650,0
|
|
20231012,183300,308991550,49650,49650,49650,49650,0
|
|
20231012,183200,308991550,49650,49650,49650,49650,0
|
|
20231012,183100,308991550,49650,49650,49650,49650,0
|
|
20231012,183000,308991550,49650,49650,49650,49650,0
|
|
20231012,182900,308991550,49650,49650,49650,49650,0
|
|
20231012,182800,308991550,49650,49650,49650,49650,0
|
|
20231012,182700,308991550,49650,49650,49650,49650,0
|
|
20231012,182600,308991550,49650,49650,49650,49650,0
|
|
20231012,182500,308991550,49650,49650,49650,49650,0
|
|
20231012,182400,308991550,49650,49650,49650,49650,0
|
|
20231012,182300,308991550,49650,49650,49650,49650,0
|
|
20231012,182200,308991550,49650,49650,49650,49650,0
|
|
20231012,182100,308991550,49650,49650,49650,49650,0
|
|
20231012,182000,308991550,49650,49650,49650,49650,0
|
|
20231012,181900,308991550,49650,49650,49650,49650,0
|
|
20231012,181800,308991550,49650,49650,49650,49650,0
|
|
20231012,181700,308991550,49650,49650,49650,49650,0
|
|
20231012,181600,308991550,49650,49650,49650,49650,82
|
|
20231012,181500,308991550,49650,49650,49650,49650,0
|
|
20231012,181400,308991550,49650,49650,49650,49650,0
|
|
20231012,181300,308991550,49650,49650,49650,49650,0
|
|
20231012,181200,308991550,49650,49650,49650,49650,0
|
|
20231012,181100,308991550,49650,49650,49650,49650,0
|
|
20231012,181000,308991550,49650,49650,49650,49650,0
|
|
20231012,180900,308991550,49650,49650,49650,49650,0
|
|
20231012,180800,308991550,49650,49650,49650,49650,0
|
|
20231012,180700,308991550,49650,49650,49650,49650,0
|
|
20231012,180600,308991550,49650,49650,49650,49650,0
|
|
20231012,180500,308991550,49650,49650,49650,49650,0
|
|
20231012,180400,308991550,49650,49650,49650,49650,0
|
|
20231012,180300,308991550,49650,49650,49650,49650,0
|
|
20231012,180200,308991550,49650,49650,49650,49650,0
|
|
20231012,180100,308991550,49650,49650,49650,49650,0
|
|
20231012,180000,308991550,49650,49650,49650,49650,0
|
|
20231012,175900,308991550,49650,49650,49650,49650,0
|
|
20231012,175800,308991550,49650,49650,49650,49650,0
|
|
20231012,175700,308991550,49650,49650,49650,49650,0
|
|
20231012,175600,308991550,49650,49650,49650,49650,0
|
|
20231012,175500,308991550,49650,49650,49650,49650,0
|
|
20231012,175400,308991550,49650,49650,49650,49650,0
|
|
20231012,175300,308991550,49650,49650,49650,49650,0
|
|
20231012,175200,308991550,49650,49650,49650,49650,0
|
|
20231012,175100,308991550,49650,49650,49650,49650,0
|
|
20231012,175000,308991550,49650,49650,49650,49650,0
|
|
20231012,174900,308991550,49650,49650,49650,49650,0
|
|
20231012,174800,308991550,49650,49650,49650,49650,0
|
|
20231012,174700,308991550,49650,49650,49650,49650,0
|
|
20231012,174600,308991550,49650,49650,49650,49650,82
|
|
20231012,174500,308991550,49650,49650,49650,49650,0
|
|
20231012,174400,308991550,49650,49650,49650,49650,0
|
|
20231012,174300,308991550,49650,49650,49650,49650,0
|
|
20231012,174200,308991550,49650,49650,49650,49650,0
|
|
20231012,174100,308991550,49650,49650,49650,49650,0
|
|
20231012,174000,308991550,49650,49650,49650,49650,0
|
|
20231012,173900,308991550,49650,49650,49650,49650,0
|
|
20231012,173800,308991550,49650,49650,49650,49650,0
|
|
20231012,173700,308991550,49650,49650,49650,49650,0
|
|
20231012,173600,308991550,49650,49650,49650,49650,0
|
|
20231012,173500,308991550,49650,49650,49650,49650,0
|
|
20231012,173400,308991550,49650,49650,49650,49650,0
|
|
20231012,173300,308991550,49650,49650,49650,49650,0
|
|
20231012,173200,308991550,49650,49650,49650,49650,0
|
|
20231012,173100,308991550,49650,49650,49650,49650,0
|
|
20231012,173000,308991550,49650,49650,49650,49650,0
|
|
20231012,172900,308991550,49650,49650,49650,49650,0
|
|
20231012,172800,308991550,49650,49650,49650,49650,0
|
|
20231012,172700,308991550,49650,49650,49650,49650,0
|
|
20231012,172600,308991550,49650,49650,49650,49650,0
|
|
20231012,172500,308991550,49650,49650,49650,49650,0
|
|
20231012,172400,308991550,49650,49650,49650,49650,0
|
|
20231012,172300,308991550,49650,49650,49650,49650,0
|
|
20231012,172200,308991550,49650,49650,49650,49650,0
|
|
20231012,172100,308991550,49650,49650,49650,49650,0
|
|
20231012,172000,308991550,49650,49650,49650,49650,0
|
|
20231012,171900,308991550,49650,49650,49650,49650,0
|
|
20231012,171800,308991550,49650,49650,49650,49650,0
|
|
20231012,171700,308991550,49650,49650,49650,49650,0
|
|
20231012,171600,308991550,49650,49650,49650,49650,82
|
|
20231012,171500,308991550,49650,49650,49650,49650,0
|
|
20231012,171400,308991550,49650,49650,49650,49650,0
|
|
20231012,171300,308991550,49650,49650,49650,49650,0
|
|
20231012,171200,308991550,49650,49650,49650,49650,0
|
|
20231012,171100,308991550,49650,49650,49650,49650,0
|
|
20231012,171000,308991550,49650,49650,49650,49650,0
|
|
20231012,170900,308991550,49650,49650,49650,49650,0
|
|
20231012,170800,308991550,49650,49650,49650,49650,0
|
|
20231012,170700,308991550,49650,49650,49650,49650,0
|
|
20231012,170600,308991550,49650,49650,49650,49650,0
|
|
20231012,170500,308991550,49650,49650,49650,49650,0
|
|
20231012,170400,308991550,49650,49650,49650,49650,0
|
|
20231012,170300,308991550,49650,49650,49650,49650,0
|
|
20231012,170200,308991550,49650,49650,49650,49650,0
|
|
20231012,170100,308991550,49650,49650,49650,49650,0
|
|
20231012,170000,308991550,49650,49650,49650,49650,0
|
|
20231012,165900,308991550,49650,49650,49650,49650,0
|
|
20231012,165800,308991550,49650,49650,49650,49650,0
|
|
20231012,165700,308991550,49650,49650,49650,49650,0
|
|
20231012,165600,308991550,49650,49650,49650,49650,0
|
|
20231012,165500,308991550,49650,49650,49650,49650,0
|
|
20231012,165400,308991550,49650,49650,49650,49650,0
|
|
20231012,165300,308991550,49650,49650,49650,49650,0
|
|
20231012,165200,308991550,49650,49650,49650,49650,0
|
|
20231012,165100,308991550,49650,49650,49650,49650,0
|
|
20231012,165000,308991550,49650,49650,49650,49650,0
|
|
20231012,164900,308991550,49650,49650,49650,49650,0
|
|
20231012,164800,308991550,49650,49650,49650,49650,0
|
|
20231012,164700,308991550,49650,49650,49650,49650,0
|
|
20231012,164600,308991550,49650,49650,49650,49650,82
|
|
20231012,164500,308991550,49650,49650,49650,49650,0
|
|
20231012,164400,308991550,49650,49650,49650,49650,0
|
|
20231012,164300,308991550,49650,49650,49650,49650,0
|
|
20231012,164200,308991550,49650,49650,49650,49650,0
|
|
20231012,164100,308991550,49650,49650,49650,49650,0
|
|
20231012,164000,308991550,49650,49650,49650,49650,0
|
|
20231012,163900,308991550,49650,49650,49650,49650,0
|
|
20231012,163800,308991550,49650,49650,49650,49650,0
|
|
20231012,163700,308991550,49650,49650,49650,49650,0
|
|
20231012,163600,308991550,49650,49650,49650,49650,0
|
|
20231012,163500,308991550,49650,49650,49650,49650,0
|
|
20231012,163400,308991550,49650,49650,49650,49650,0
|
|
20231012,163300,308991550,49650,49650,49650,49650,0
|
|
20231012,163200,308991550,49650,49650,49650,49650,0
|
|
20231012,163100,308991550,49650,49650,49650,49650,0
|
|
20231012,163000,308991550,49650,49650,49650,49650,0
|
|
20231012,162900,308991550,49650,49650,49650,49650,0
|
|
20231012,162800,308991550,49650,49650,49650,49650,0
|
|
20231012,162700,308991550,49650,49650,49650,49650,0
|
|
20231012,162600,308991550,49650,49650,49650,49650,0
|
|
20231012,162500,308991550,49650,49650,49650,49650,0
|
|
20231012,162400,308991550,49650,49650,49650,49650,0
|
|
20231012,162300,308991550,49650,49650,49650,49650,0
|
|
20231012,162200,308991550,49650,49650,49650,49650,0
|
|
20231012,162100,308991550,49650,49650,49650,49650,0
|
|
20231012,162000,308991550,49650,49650,49650,49650,0
|
|
20231012,161900,308991550,49650,49650,49650,49650,0
|
|
20231012,161800,308991550,49650,49650,49650,49650,0
|
|
20231012,161700,308991550,49650,49650,49650,49650,0
|
|
20231012,161600,308991550,49650,49650,49650,49650,82
|
|
20231012,161500,308991550,49650,49650,49650,49650,0
|
|
20231012,161400,308991550,49650,49650,49650,49650,0
|
|
20231012,161300,308991550,49650,49650,49650,49650,0
|
|
20231012,161200,308991550,49650,49650,49650,49650,0
|
|
20231012,161100,308991550,49650,49650,49650,49650,0
|
|
20231012,161000,308991550,49650,49650,49650,49650,0
|
|
20231012,160900,308991550,49650,49650,49650,49650,0
|
|
20231012,160800,308991550,49650,49650,49650,49650,0
|
|
20231012,160700,308991550,49650,49650,49650,49650,0
|
|
20231012,160600,308991550,49650,49650,49650,49650,0
|
|
20231012,160500,308991550,49650,49650,49650,49650,0
|
|
20231012,160400,308991550,49650,49650,49650,49650,0
|
|
20231012,160300,308991550,49650,49650,49650,49650,0
|
|
20231012,160200,308991550,49650,49650,49650,49650,0
|
|
20231012,160100,308991550,49650,49650,49650,49650,0
|
|
20231012,160000,308991550,49650,49650,49650,49650,0
|
|
20231012,155900,308991550,49650,49650,49650,49650,0
|
|
20231012,155800,308991550,49650,49650,49650,49650,0
|
|
20231012,155700,308991550,49650,49650,49650,49650,0
|
|
20231012,155600,308991550,49650,49650,49650,49650,0
|
|
20231012,155500,308991550,49650,49650,49650,49650,0
|
|
20231012,155400,308991550,49650,49650,49650,49650,0
|
|
20231012,155300,308991550,49650,49650,49650,49650,0
|
|
20231012,155200,308991550,49650,49650,49650,49650,0
|
|
20231012,155100,308991550,49650,49650,49650,49650,0
|
|
20231012,155000,308991550,49650,49650,49650,49650,0
|
|
20231012,154900,308991550,49650,49650,49650,49650,0
|
|
20231012,154800,308991550,49650,49650,49650,49650,0
|
|
20231012,154700,308991550,49650,49650,49650,49650,0
|
|
20231012,154600,308991550,49650,49650,49650,49650,82
|
|
20231012,154500,308991550,49650,49650,49650,49650,0
|
|
20231012,154400,308991550,49650,49650,49650,49650,0
|
|
20231012,154300,308991550,49650,49650,49650,49650,0
|
|
20231012,154200,308991550,49650,49650,49650,49650,0
|
|
20231012,154100,308991550,49650,49650,49650,49650,0
|
|
20231012,154000,308991550,49650,49650,49650,49650,0
|
|
20231012,153900,308991550,49650,49650,49650,49650,0
|
|
20231012,153800,308991550,49650,49650,49650,49650,0
|
|
20231012,153700,308991550,49650,49650,49650,49650,0
|
|
20231012,153600,308991550,49650,49650,49650,49650,0
|
|
20231012,153500,308991550,49650,49650,49650,49650,0
|
|
20231012,153400,308991550,49650,49650,49650,49650,0
|
|
20231012,153300,308991550,49650,49650,49650,49650,0
|
|
20231012,153200,308991550,49650,49650,49650,49650,0
|
|
20231012,153100,308991550,49650,49650,49650,49650,0
|
|
20231012,153000,308991550,49650,49650,49650,49650,82
|
|
20231012,152900,304920250,49650,49650,49650,49650,0
|
|
20231012,152800,304920250,49650,49650,49650,49650,0
|
|
20231012,152700,304920250,49650,49650,49650,49650,0
|
|
20231012,152600,304920250,49650,49650,49650,49650,0
|
|
20231012,152500,304920250,49650,49650,49650,49650,0
|
|
20231012,152400,304920250,49650,49650,49650,49650,0
|
|
20231012,152300,304920250,49650,49650,49650,49650,0
|
|
20231012,152200,304920250,49650,49650,49650,49650,0
|
|
20231012,152100,304920250,49650,49650,49650,49650,0
|
|
20231012,152000,304920250,49650,49650,49650,49650,0
|
|
20231012,151900,304920250,49650,49650,49650,49650,4
|
|
20231012,151800,304721650,49600,49600,49600,49600,0
|
|
20231012,151700,304721650,49600,49600,49600,49600,34
|
|
20231012,151600,303035250,49600,49600,49600,49600,0
|
|
20231012,151500,303035250,49600,49600,49600,49600,0
|
|
20231012,151400,303035250,49600,49600,49600,49600,0
|
|
20231012,151300,303035250,49600,49600,49600,49600,0
|
|
20231012,151200,303035250,49600,49600,49600,49600,0
|
|
20231012,151100,303035250,49600,49600,49600,49600,0
|
|
20231012,151000,303035250,49600,49600,49600,49600,1
|
|
20231012,150900,302985650,49700,49700,49700,49700,31
|
|
20231012,150800,301444950,49700,49700,49700,49700,26
|
|
20231012,150700,300152750,49700,49700,49700,49700,4
|
|
20231012,150600,299953950,49700,49700,49700,49700,0
|
|
20231012,150500,299953950,49700,49700,49700,49700,1
|
|
20231012,150400,299904250,49850,49850,49850,49850,0
|
|
20231012,150300,299904250,49850,49850,49850,49850,0
|
|
20231012,150200,299904250,49850,49850,49850,49850,20
|
|
20231012,150100,298907250,49850,49850,49850,49850,5
|
|
20231012,150000,298658000,49850,49850,49850,49850,45
|
|
20231012,145900,296414750,49600,49600,49600,49600,0
|
|
20231012,145800,296414750,49600,49600,49600,49600,0
|
|
20231012,145700,296414750,49600,49600,49600,49600,0
|
|
20231012,145600,296414750,49600,49600,49600,49600,0
|
|
20231012,145500,296414750,49600,49600,49600,49600,0
|
|
20231012,145400,296414750,49600,49600,49600,49600,0
|
|
20231012,145300,296414750,49600,49600,49600,49600,6
|
|
20231012,145200,296117150,49600,49600,49600,49600,5
|
|
20231012,145100,295869150,49600,49600,49600,49600,29
|
|
20231012,145000,294430750,49800,49800,49800,49800,51
|
|
20231012,144900,291890950,49600,49600,49600,49600,22
|
|
20231012,144800,290799750,49600,49600,49600,49600,5
|
|
20231012,144700,290551750,49600,49600,49600,49600,20
|
|
20231012,144600,289559750,49600,49600,49600,49600,6
|
|
20231012,144500,289262150,49600,49600,49600,49600,3
|
|
20231012,144400,289113350,49600,49800,49800,49600,243
|
|
20231012,144300,277060350,49600,49600,49600,49600,1
|
|
20231012,144200,277010750,49650,49650,49650,49650,0
|
|
20231012,144100,277010750,49650,49650,49650,49650,0
|
|
20231012,144000,277010750,49650,49650,49650,49650,0
|
|
20231012,143900,277010750,49650,49650,49650,49650,2
|
|
20231012,143800,276911450,49650,49650,49650,49650,0
|
|
20231012,143700,276911450,49650,49650,49650,49650,0
|
|
20231012,143600,276911450,49650,49650,49650,49650,0
|
|
20231012,143500,276911450,49650,49650,49650,49650,0
|
|
20231012,143400,276911450,49650,49650,49650,49650,2
|
|
20231012,143300,276812150,49600,49600,49600,49600,0
|
|
20231012,143200,276812150,49600,49600,49600,49600,0
|
|
20231012,143100,276812150,49600,49600,49600,49600,1
|
|
20231012,143000,276762550,49600,49600,49600,49600,0
|
|
20231012,142900,276762550,49600,49600,49600,49600,0
|
|
20231012,142800,276762550,49600,49650,49650,49600,262
|
|
20231012,142700,263767200,49650,49650,49650,49600,445
|
|
20231012,142600,241692200,49650,49650,49650,49650,0
|
|
20231012,142500,241692200,49650,49650,49650,49650,0
|
|
20231012,142400,241692200,49650,49650,49650,49650,0
|
|
20231012,142300,241692200,49650,49650,49650,49650,2
|
|
20231012,142200,241592900,49650,49650,49650,49650,1
|
|
20231012,142100,241543250,49650,49650,49650,49650,1
|
|
20231012,142000,241493600,49650,49650,49650,49650,0
|
|
20231012,141900,241493600,49650,49650,49650,49650,0
|
|
20231012,141800,241493600,49650,49650,49650,49650,1
|
|
20231012,141700,241443950,49650,49650,49650,49650,0
|
|
20231012,141600,241443950,49650,49650,49650,49650,0
|
|
20231012,141500,241443950,49650,49650,49650,49650,0
|
|
20231012,141400,241443950,49650,49650,49650,49650,0
|
|
20231012,141300,241443950,49650,49650,49650,49650,0
|
|
20231012,141200,241443950,49650,49650,49650,49650,29
|
|
20231012,141100,240004100,49650,49650,49650,49650,0
|
|
20231012,141000,240004100,49650,49650,49650,49650,0
|
|
20231012,140900,240004100,49650,49650,49650,49650,1
|
|
20231012,140800,239954450,49650,49650,49650,49650,11
|
|
20231012,140700,239408300,49700,49700,49700,49700,0
|
|
20231012,140600,239408300,49700,49700,49700,49700,0
|
|
20231012,140500,239408300,49700,49700,49700,49700,0
|
|
20231012,140400,239408300,49700,49700,49700,49700,0
|
|
20231012,140300,239408300,49700,49700,49700,49700,0
|
|
20231012,140200,239408300,49700,49700,49700,49700,0
|
|
20231012,140100,239408300,49700,49700,49700,49700,2
|
|
20231012,140000,239308900,49700,49700,49700,49700,1
|
|
20231012,135900,239259200,49650,49650,49650,49650,0
|
|
20231012,135800,239259200,49650,49650,49650,49650,0
|
|
20231012,135700,239259200,49650,49650,49650,49650,0
|
|
20231012,135600,239259200,49650,49650,49650,49650,0
|
|
20231012,135500,239259200,49650,49650,49850,49650,21
|
|
20231012,135400,238214550,49650,49650,49650,49650,0
|
|
20231012,135300,238214550,49650,49650,49650,49650,0
|
|
20231012,135200,238214550,49650,49650,49650,49650,0
|
|
20231012,135100,238214550,49650,49650,49650,49650,0
|
|
20231012,135000,238214550,49650,49650,49650,49650,0
|
|
20231012,134900,238214550,49650,49650,49650,49650,0
|
|
20231012,134800,238214550,49650,49650,49650,49650,0
|
|
20231012,134700,238214550,49650,49650,49650,49650,2
|
|
20231012,134600,238115250,49650,49650,49650,49650,0
|
|
20231012,134500,238115250,49650,49650,49650,49650,0
|
|
20231012,134400,238115250,49650,49650,49650,49650,0
|
|
20231012,134300,238115250,49650,49650,49650,49650,0
|
|
20231012,134200,238115250,49650,49650,49650,49650,0
|
|
20231012,134100,238115250,49650,49650,49650,49650,2
|
|
20231012,134000,238015950,49650,49650,49650,49650,0
|
|
20231012,133900,238015950,49650,49650,49650,49650,97
|
|
20231012,133800,233199900,49650,49700,49700,49650,5
|
|
20231012,133700,232951550,49700,49700,49700,49700,0
|
|
20231012,133600,232951550,49700,49700,49700,49700,2
|
|
20231012,133500,232852150,49650,49650,49650,49650,0
|
|
20231012,133400,232852150,49650,49650,49650,49650,0
|
|
20231012,133300,232852150,49650,49650,49650,49650,0
|
|
20231012,133200,232852150,49650,49650,49650,49650,0
|
|
20231012,133100,232852150,49650,49650,49650,49650,0
|
|
20231012,133000,232852150,49650,49650,49650,49650,0
|
|
20231012,132900,232852150,49650,49650,49650,49650,0
|
|
20231012,132800,232852150,49650,49650,49650,49650,0
|
|
20231012,132700,232852150,49650,49650,49650,49650,0
|
|
20231012,132600,232852150,49650,49650,49650,49650,0
|
|
20231012,132500,232852150,49650,49650,49650,49650,0
|
|
20231012,132400,232852150,49650,49650,49650,49650,1
|
|
20231012,132300,232802500,49650,49650,49650,49650,19
|
|
20231012,132200,231859150,49600,49800,49800,49600,298
|
|
20231012,132100,217052500,49850,49850,49850,49850,0
|
|
20231012,132000,217052500,49850,49850,49850,49850,4
|
|
20231012,131900,216853100,49850,49850,49850,49850,0
|
|
20231012,131800,216853100,49850,49850,49850,49850,0
|
|
20231012,131700,216853100,49850,49850,49850,49850,0
|
|
20231012,131600,216853100,49850,49850,49850,49850,0
|
|
20231012,131500,216853100,49850,49850,49850,49850,0
|
|
20231012,131400,216853100,49850,49850,49850,49850,1
|
|
20231012,131300,216803250,49850,49850,49850,49850,0
|
|
20231012,131200,216803250,49850,49850,49850,49850,48
|
|
20231012,131100,214410450,49850,49850,49850,49850,0
|
|
20231012,131000,214410450,49850,49850,49850,49850,62
|
|
20231012,130900,211319750,49850,49850,49850,49850,0
|
|
20231012,130800,211319750,49850,49850,49850,49850,1
|
|
20231012,130700,211269900,49850,49850,49850,49850,1
|
|
20231012,130600,211220050,49850,49850,49850,49850,1
|
|
20231012,130500,211170200,49850,49850,49850,49850,24
|
|
20231012,130400,209973800,49850,49850,49850,49850,0
|
|
20231012,130300,209973800,49850,49850,49850,49850,0
|
|
20231012,130200,209973800,49850,49850,49850,49850,2
|
|
20231012,130100,209874100,49850,49850,49850,49850,0
|
|
20231012,130000,209874100,49850,49850,49850,49850,1
|
|
20231012,125900,209824250,49800,49800,49800,49800,0
|
|
20231012,125800,209824250,49800,49800,49800,49800,0
|
|
20231012,125700,209824250,49800,49800,49800,49800,4
|
|
20231012,125600,209625050,49800,49800,49800,49800,0
|
|
20231012,125500,209625050,49800,49800,49800,49800,1
|
|
20231012,125400,209575250,49850,49850,49850,49850,0
|
|
20231012,125300,209575250,49850,49850,49850,49850,1
|
|
20231012,125200,209525400,49850,49850,49850,49850,2
|
|
20231012,125100,209425700,49850,49800,49850,49800,12
|
|
20231012,125000,208828050,49800,49800,49800,49800,0
|
|
20231012,124900,208828050,49800,49800,49800,49800,1
|
|
20231012,124800,208778250,49800,49800,49800,49800,0
|
|
20231012,124700,208778250,49800,49800,49800,49800,0
|
|
20231012,124600,208778250,49800,49800,49800,49800,1
|
|
20231012,124500,208728450,49800,49800,49800,49800,0
|
|
20231012,124400,208728450,49800,49800,49800,49800,0
|
|
20231012,124300,208728450,49800,49800,49800,49800,1
|
|
20231012,124200,208678650,49750,49750,49750,49750,0
|
|
20231012,124100,208678650,49750,49750,49750,49750,0
|
|
20231012,124000,208678650,49750,49750,49750,49750,0
|
|
20231012,123900,208678650,49750,49750,49750,49750,0
|
|
20231012,123800,208678650,49750,49800,49800,49750,57
|
|
20231012,123700,205842350,49800,49800,49800,49800,0
|
|
20231012,123600,205842350,49800,49800,49800,49800,0
|
|
20231012,123500,205842350,49800,49800,49800,49800,0
|
|
20231012,123400,205842350,49800,49800,49800,49800,10
|
|
20231012,123300,205344350,49800,49800,49800,49800,0
|
|
20231012,123200,205344350,49800,49800,49800,49800,0
|
|
20231012,123100,205344350,49800,49800,49800,49800,0
|
|
20231012,123000,205344350,49800,49800,49800,49800,0
|
|
20231012,122900,205344350,49800,49800,49800,49800,0
|
|
20231012,122800,205344350,49800,49800,49800,49800,0
|
|
20231012,122700,205344350,49800,49800,49800,49800,1
|
|
20231012,122600,205294550,49850,49850,49850,49850,1
|
|
20231012,122500,205244700,49850,49850,49850,49850,69
|
|
20231012,122400,201805050,49850,49850,49850,49850,1
|
|
20231012,122300,201755200,49850,49850,49850,49850,3
|
|
20231012,122200,201605650,49800,49800,49800,49800,0
|
|
20231012,122100,201605650,49800,49800,49800,49800,0
|
|
20231012,122000,201605650,49800,49800,49800,49800,0
|
|
20231012,121900,201605650,49800,49800,49800,49800,10
|
|
20231012,121800,201107650,49900,49900,49900,49900,9
|
|
20231012,121700,200658550,49900,49900,49900,49900,0
|
|
20231012,121600,200658550,49900,49900,49900,49900,2
|
|
20231012,121500,200558750,49850,49850,49850,49850,1
|
|
20231012,121400,200508900,49850,49850,49850,49850,0
|
|
20231012,121300,200508900,49850,49850,49850,49850,0
|
|
20231012,121200,200508900,49850,49850,49850,49850,0
|
|
20231012,121100,200508900,49850,49850,49850,49850,0
|
|
20231012,121000,200508900,49850,49850,49850,49850,0
|
|
20231012,120900,200508900,49850,49850,49850,49850,6
|
|
20231012,120800,200209800,49850,49850,49850,49850,0
|
|
20231012,120700,200209800,49850,49850,49850,49850,0
|
|
20231012,120600,200209800,49850,49850,49850,49850,0
|
|
20231012,120500,200209800,49850,49850,49850,49850,0
|
|
20231012,120400,200209800,49850,49850,49850,49850,0
|
|
20231012,120300,200209800,49850,49850,49850,49850,0
|
|
20231012,120200,200209800,49850,49850,49850,49850,4
|
|
20231012,120100,200010400,49900,49900,49900,49900,1
|
|
20231012,120000,199960500,49900,49900,49900,49900,0
|
|
20231012,115900,199960500,49900,49900,49900,49900,0
|
|
20231012,115800,199960500,49900,49900,49900,49900,0
|
|
20231012,115700,199960500,49900,49900,49900,49900,33
|
|
20231012,115600,198313800,49900,49900,49900,49800,51
|
|
20231012,115500,195769000,49850,49800,49850,49800,12
|
|
20231012,115400,195170850,49800,49800,49800,49800,10
|
|
20231012,115300,194672850,49800,49800,49800,49800,0
|
|
20231012,115200,194672850,49800,49800,49800,49800,0
|
|
20231012,115100,194672850,49800,49800,49800,49800,0
|
|
20231012,115000,194672850,49800,49800,49800,49800,2
|
|
20231012,114900,194573250,49800,49800,49800,49800,2
|
|
20231012,114800,194473650,49850,49900,49900,49850,3
|
|
20231012,114700,194324050,49900,49900,49900,49900,0
|
|
20231012,114600,194324050,49900,49900,49900,49900,0
|
|
20231012,114500,194324050,49900,49900,49900,49900,4
|
|
20231012,114400,194124450,49900,49900,49900,49900,0
|
|
20231012,114300,194124450,49900,49900,49900,49900,1
|
|
20231012,114200,194074550,49900,49900,49900,49900,0
|
|
20231012,114100,194074550,49900,49800,49900,49800,158
|
|
20231012,114000,186200700,49750,49750,49750,49750,0
|
|
20231012,113900,186200700,49750,49750,49750,49750,10
|
|
20231012,113800,185703200,49700,49700,49700,49700,0
|
|
20231012,113700,185703200,49700,49700,49700,49700,0
|
|
20231012,113600,185703200,49700,49700,49700,49700,0
|
|
20231012,113500,185703200,49700,49700,49700,49700,0
|
|
20231012,113400,185703200,49700,49700,49700,49700,213
|
|
20231012,113300,175117100,49700,49700,49700,49700,0
|
|
20231012,113200,175117100,49700,49700,49700,49700,0
|
|
20231012,113100,175117100,49700,49700,49700,49700,0
|
|
20231012,113000,175117100,49700,49700,49700,49700,0
|
|
20231012,112900,175117100,49700,49700,49700,49700,10
|
|
20231012,112800,174620100,49650,49650,49650,49650,0
|
|
20231012,112700,174620100,49650,49650,49650,49650,0
|
|
20231012,112600,174620100,49650,49650,49650,49650,0
|
|
20231012,112500,174620100,49650,49650,49650,49650,3
|
|
20231012,112400,174471150,49750,49750,49750,49750,0
|
|
20231012,112300,174471150,49750,49750,49750,49750,3
|
|
20231012,112200,174321900,49750,49800,49800,49750,18
|
|
20231012,112100,173426200,49750,49750,49750,49750,1
|
|
20231012,112000,173376450,49750,49800,49800,49750,5
|
|
20231012,111900,173127500,49850,49850,49850,49850,0
|
|
20231012,111800,173127500,49850,49850,49850,49850,8
|
|
20231012,111700,172728700,49850,49850,49850,49850,3
|
|
20231012,111600,172579150,49850,49850,49850,49850,1
|
|
20231012,111500,172529300,49800,49800,49800,49800,0
|
|
20231012,111400,172529300,49800,49750,49800,49750,142
|
|
20231012,111300,165463700,49750,49750,49750,49750,0
|
|
20231012,111200,165463700,49750,49750,49750,49750,111
|
|
20231012,111100,159941450,49650,49650,49650,49650,0
|
|
20231012,111000,159941450,49650,49650,49650,49650,0
|
|
20231012,110900,159941450,49650,49650,49650,49650,0
|
|
20231012,110800,159941450,49650,49650,49650,49650,0
|
|
20231012,110700,159941450,49650,49650,49650,49650,0
|
|
20231012,110600,159941450,49650,49650,49650,49650,0
|
|
20231012,110500,159941450,49650,49650,49650,49650,0
|
|
20231012,110400,159941450,49650,49650,49650,49650,0
|
|
20231012,110300,159941450,49650,49650,49650,49650,0
|
|
20231012,110200,159941450,49650,49650,49650,49650,0
|
|
20231012,110100,159941450,49650,49650,49650,49650,0
|
|
20231012,110000,159941450,49650,49650,49650,49650,0
|
|
20231012,105900,159941450,49650,49650,49650,49650,0
|
|
20231012,105800,159941450,49650,49650,49650,49650,0
|
|
20231012,105700,159941450,49650,49650,49650,49650,0
|
|
20231012,105600,159941450,49650,49650,49650,49650,0
|
|
20231012,105500,159941450,49650,49650,49650,49650,1
|
|
20231012,105400,159891800,49700,49700,49700,49700,5
|
|
20231012,105300,159643300,49700,49700,49700,49700,96
|
|
20231012,105200,154872100,49650,49650,49650,49650,10
|
|
20231012,105100,154375600,49650,49650,49650,49650,30
|
|
20231012,105000,152886100,49650,49650,49650,49650,0
|
|
20231012,104900,152886100,49650,49650,49650,49650,0
|
|
20231012,104800,152886100,49650,49650,49650,49650,0
|
|
20231012,104700,152886100,49650,49650,49650,49650,185
|
|
20231012,104600,143700850,49700,49700,49700,49700,0
|
|
20231012,104500,143700850,49700,49700,49700,49700,0
|
|
20231012,104400,143700850,49700,49700,49700,49700,0
|
|
20231012,104300,143700850,49700,49700,49700,49700,0
|
|
20231012,104200,143700850,49700,49700,49700,49700,0
|
|
20231012,104100,143700850,49700,49700,49700,49700,18
|
|
20231012,104000,142806250,49700,49700,49700,49700,50
|
|
20231012,103900,140321250,49700,49700,49700,49700,200
|
|
20231012,103800,130381250,49700,49700,49700,49700,36
|
|
20231012,103700,128592050,49700,49700,49700,49700,100
|
|
20231012,103600,123622050,49700,49700,49700,49700,99
|
|
20231012,103500,118701750,49700,49700,49700,49700,2
|
|
20231012,103400,118602350,49700,49700,49700,49700,0
|
|
20231012,103300,118602350,49700,49700,49700,49700,0
|
|
20231012,103200,118602350,49700,49700,49700,49700,0
|
|
20231012,103100,118602350,49700,49700,49700,49700,0
|
|
20231012,103000,118602350,49700,49700,49700,49700,0
|
|
20231012,102900,118602350,49700,49700,49700,49700,0
|
|
20231012,102800,118602350,49700,49650,49700,49650,78
|
|
20231012,102700,114727650,49600,49600,49600,49600,0
|
|
20231012,102600,114727650,49600,49600,49600,49600,0
|
|
20231012,102500,114727650,49600,49600,49600,49600,0
|
|
20231012,102400,114727650,49600,49600,49600,49600,47
|
|
20231012,102300,112396450,49650,49750,49750,49650,14
|
|
20231012,102200,111700550,49800,49800,49800,49800,0
|
|
20231012,102100,111700550,49800,49800,49800,49800,0
|
|
20231012,102000,111700550,49800,49800,49800,49800,0
|
|
20231012,101900,111700550,49800,49800,49800,49800,5
|
|
20231012,101800,111451550,49800,49700,49800,49700,106
|
|
20231012,101700,106178850,49650,49650,49650,49650,5
|
|
20231012,101600,105930600,49600,49600,49600,49600,95
|
|
20231012,101500,101218600,49550,49550,49550,49550,1
|
|
20231012,101400,101169050,49550,49550,49550,49550,0
|
|
20231012,101300,101169050,49550,49550,49550,49550,0
|
|
20231012,101200,101169050,49550,49550,49550,49550,0
|
|
20231012,101100,101169050,49550,49550,49550,49550,20
|
|
20231012,101000,100178050,49500,49500,49500,49500,0
|
|
20231012,100900,100178050,49500,49500,49500,49500,0
|
|
20231012,100800,100178050,49500,49450,49500,49450,364
|
|
20231012,100700,82177800,49400,49400,49400,49400,3
|
|
20231012,100600,82029600,49400,49400,49400,49400,0
|
|
20231012,100500,82029600,49400,49400,49400,49400,4
|
|
20231012,100400,81832000,49400,49400,49400,49400,2
|
|
20231012,100300,81733200,49400,49450,49450,49400,7
|
|
20231012,100200,81387100,49450,49450,49450,49450,0
|
|
20231012,100100,81387100,49450,49450,49450,49450,0
|
|
20231012,100000,81387100,49450,49450,49450,49450,0
|
|
20231012,095900,81387100,49450,49450,49450,49450,1
|
|
20231012,095800,81337650,49450,49450,49450,49450,2
|
|
20231012,095700,81238750,49450,49450,49450,49450,1
|
|
20231012,095600,81189300,49450,49450,49450,49450,0
|
|
20231012,095500,81189300,49450,49450,49450,49450,2
|
|
20231012,095400,81090400,49450,49450,49450,49450,42
|
|
20231012,095300,79013500,49450,49450,49450,49450,0
|
|
20231012,095200,79013500,49450,49450,49450,49450,1
|
|
20231012,095100,78964050,49450,49450,49450,49450,1
|
|
20231012,095000,78914600,49450,49450,49450,49450,0
|
|
20231012,094900,78914600,49450,49450,49450,49450,0
|
|
20231012,094800,78914600,49450,49450,49450,49450,0
|
|
20231012,094700,78914600,49450,49450,49450,49450,0
|
|
20231012,094600,78914600,49450,49450,49450,49450,20
|
|
20231012,094500,77925600,49450,49450,49450,49450,1
|
|
20231012,094400,77876150,49450,49450,49450,49450,0
|
|
20231012,094300,77876150,49450,49450,49450,49450,0
|
|
20231012,094200,77876150,49450,49450,49450,49450,7
|
|
20231012,094100,77530000,49450,49450,49450,49450,2
|
|
20231012,094000,77431100,49450,49450,49450,49450,0
|
|
20231012,093900,77431100,49450,49450,49450,49450,1
|
|
20231012,093800,77381650,49450,49450,49450,49450,2
|
|
20231012,093700,77282750,49500,49500,49500,49500,0
|
|
20231012,093600,77282750,49500,49500,49500,49500,0
|
|
20231012,093500,77282750,49500,49500,49500,49500,0
|
|
20231012,093400,77282750,49500,49500,49500,49500,0
|
|
20231012,093300,77282750,49500,49500,49500,49500,1
|
|
20231012,093200,77233250,49300,49300,49300,49300,0
|
|
20231012,093100,77233250,49300,49300,49300,49300,102
|
|
20231012,093000,72204650,49300,49500,49500,49300,2
|
|
20231012,092900,72105850,49500,49500,49500,49500,3
|
|
20231012,092800,71957350,49500,49500,49500,49500,0
|
|
20231012,092700,71957350,49500,49500,49500,49500,19
|
|
20231012,092600,71016850,49500,49500,49500,49500,1
|
|
20231012,092500,70967350,49200,49200,49200,49200,1
|
|
20231012,092400,70918150,49300,49300,49300,49300,2
|
|
20231012,092300,70819550,49500,49500,49500,49500,0
|
|
20231012,092200,70819550,49500,49500,49500,49500,1
|
|
20231012,092100,70770050,49250,49250,49250,49250,0
|
|
20231012,092000,70770050,49250,49250,49250,49250,0
|
|
20231012,091900,70770050,49250,49250,49250,49250,5
|
|
20231012,091800,70523800,49250,49500,49500,49250,28
|
|
20231012,091700,69144550,49550,49550,49550,49550,0
|
|
20231012,091600,69144550,49550,49550,49550,49550,216
|
|
20231012,091500,58441750,49550,49550,49550,49550,0
|
|
20231012,091400,58441750,49550,49550,49550,49550,0
|
|
20231012,091300,58441750,49550,49550,49550,49550,0
|
|
20231012,091200,58441750,49550,49500,49550,49400,98
|
|
20231012,091100,53599750,49600,49600,49600,49600,12
|
|
20231012,091000,53004550,49600,49600,49600,49600,0
|
|
20231012,090900,53004550,49600,49600,49600,49600,0
|
|
20231012,090800,53004550,49600,49600,49600,49600,0
|
|
20231012,090700,53004550,49600,49500,49600,49500,102
|
|
20231012,090600,47945950,49600,49600,49600,49600,1
|
|
20231012,090500,47896350,49650,49400,49750,49400,87
|
|
20231012,090400,43574450,48950,48950,48950,48950,0
|
|
20231012,090300,43574450,48950,48950,48950,48950,0
|
|
20231012,090200,43574450,48950,48950,48950,48950,0
|
|
20231012,090100,43574450,48950,49000,49000,48950,681
|
|
20231012,090000,10238500,48950,49000,49000,48950,209
|