612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190900,836573150,24550,24550,24550,24550,349
|
|
20231018,190800,836573150,24550,24550,24550,24550,0
|
|
20231018,190700,836573150,24550,24550,24550,24550,0
|
|
20231018,190600,836573150,24550,24550,24550,24550,0
|
|
20231018,190500,836573150,24550,24550,24550,24550,0
|
|
20231018,190400,836573150,24550,24550,24550,24550,0
|
|
20231018,190300,836573150,24550,24550,24550,24550,0
|
|
20231018,190200,836573150,24550,24550,24550,24550,0
|
|
20231018,190100,836573150,24550,24550,24550,24550,0
|
|
20231018,190000,836573150,24550,24550,24550,24550,0
|
|
20231018,185900,836573150,24550,24550,24550,24550,0
|
|
20231018,185800,836573150,24550,24550,24550,24550,0
|
|
20231018,185700,836573150,24550,24550,24550,24550,0
|
|
20231018,185600,836573150,24550,24550,24550,24550,0
|
|
20231018,185500,836573150,24550,24550,24550,24550,0
|
|
20231018,185400,836573150,24550,24550,24550,24550,0
|
|
20231018,185300,836573150,24550,24550,24550,24550,0
|
|
20231018,185200,836573150,24550,24550,24550,24550,0
|
|
20231018,185100,836573150,24550,24550,24550,24550,0
|
|
20231018,185000,836573150,24550,24550,24550,24550,0
|
|
20231018,184900,836573150,24550,24550,24550,24550,0
|
|
20231018,184800,836573150,24550,24550,24550,24550,0
|
|
20231018,184700,836573150,24550,24550,24550,24550,0
|
|
20231018,184600,836573150,24550,24550,24550,24550,0
|
|
20231018,184500,836573150,24550,24550,24550,24550,0
|
|
20231018,184400,836573150,24550,24550,24550,24550,0
|
|
20231018,184300,836573150,24550,24550,24550,24550,0
|
|
20231018,184200,836573150,24550,24550,24550,24550,0
|
|
20231018,184100,836573150,24550,24550,24550,24550,0
|
|
20231018,184000,836573150,24550,24550,24550,24550,0
|
|
20231018,183900,836573150,24550,24550,24550,24550,349
|
|
20231018,183800,836573150,24550,24550,24550,24550,0
|
|
20231018,183700,836573150,24550,24550,24550,24550,0
|
|
20231018,183600,836573150,24550,24550,24550,24550,0
|
|
20231018,183500,836573150,24550,24550,24550,24550,0
|
|
20231018,183400,836573150,24550,24550,24550,24550,0
|
|
20231018,183300,836573150,24550,24550,24550,24550,0
|
|
20231018,183200,836573150,24550,24550,24550,24550,0
|
|
20231018,183100,836573150,24550,24550,24550,24550,0
|
|
20231018,183000,836573150,24550,24550,24550,24550,0
|
|
20231018,182900,836573150,24550,24550,24550,24550,0
|
|
20231018,182800,836573150,24550,24550,24550,24550,0
|
|
20231018,182700,836573150,24550,24550,24550,24550,0
|
|
20231018,182600,836573150,24550,24550,24550,24550,0
|
|
20231018,182500,836573150,24550,24550,24550,24550,0
|
|
20231018,182400,836573150,24550,24550,24550,24550,0
|
|
20231018,182300,836573150,24550,24550,24550,24550,0
|
|
20231018,182200,836573150,24550,24550,24550,24550,0
|
|
20231018,182100,836573150,24550,24550,24550,24550,0
|
|
20231018,182000,836573150,24550,24550,24550,24550,0
|
|
20231018,181900,836573150,24550,24550,24550,24550,0
|
|
20231018,181800,836573150,24550,24550,24550,24550,0
|
|
20231018,181700,836573150,24550,24550,24550,24550,0
|
|
20231018,181600,836573150,24550,24550,24550,24550,0
|
|
20231018,181500,836573150,24550,24550,24550,24550,0
|
|
20231018,181400,836573150,24550,24550,24550,24550,0
|
|
20231018,181300,836573150,24550,24550,24550,24550,0
|
|
20231018,181200,836573150,24550,24550,24550,24550,0
|
|
20231018,181100,836573150,24550,24550,24550,24550,0
|
|
20231018,181000,836573150,24550,24550,24550,24550,0
|
|
20231018,180900,836573150,24550,24550,24550,24550,349
|
|
20231018,180800,836573150,24550,24550,24550,24550,0
|
|
20231018,180700,836573150,24550,24550,24550,24550,0
|
|
20231018,180600,836573150,24550,24550,24550,24550,0
|
|
20231018,180500,836573150,24550,24550,24550,24550,0
|
|
20231018,180400,836573150,24550,24550,24550,24550,0
|
|
20231018,180300,836573150,24550,24550,24550,24550,0
|
|
20231018,180200,836573150,24550,24550,24550,24550,0
|
|
20231018,180100,836573150,24550,24550,24550,24550,0
|
|
20231018,180000,836573150,24550,24550,24550,24550,0
|
|
20231018,175900,836573150,24550,24550,24550,24550,0
|
|
20231018,175800,836573150,24550,24550,24550,24550,0
|
|
20231018,175700,836573150,24550,24550,24550,24550,0
|
|
20231018,175600,836573150,24550,24550,24550,24550,0
|
|
20231018,175500,836573150,24550,24550,24550,24550,0
|
|
20231018,175400,836573150,24550,24550,24550,24550,0
|
|
20231018,175300,836573150,24550,24550,24550,24550,0
|
|
20231018,175200,836573150,24550,24550,24550,24550,0
|
|
20231018,175100,836573150,24550,24550,24550,24550,0
|
|
20231018,175000,836573150,24550,24550,24550,24550,0
|
|
20231018,174900,836573150,24550,24550,24550,24550,0
|
|
20231018,174800,836573150,24550,24550,24550,24550,0
|
|
20231018,174700,836573150,24550,24550,24550,24550,0
|
|
20231018,174600,836573150,24550,24550,24550,24550,0
|
|
20231018,174500,836573150,24550,24550,24550,24550,0
|
|
20231018,174400,836573150,24550,24550,24550,24550,0
|
|
20231018,174300,836573150,24550,24550,24550,24550,0
|
|
20231018,174200,836573150,24550,24550,24550,24550,0
|
|
20231018,174100,836573150,24550,24550,24550,24550,0
|
|
20231018,174000,836573150,24550,24550,24550,24550,0
|
|
20231018,173900,836573150,24550,24550,24550,24550,349
|
|
20231018,173800,836573150,24550,24550,24550,24550,0
|
|
20231018,173700,836573150,24550,24550,24550,24550,0
|
|
20231018,173600,836573150,24550,24550,24550,24550,0
|
|
20231018,173500,836573150,24550,24550,24550,24550,0
|
|
20231018,173400,836573150,24550,24550,24550,24550,0
|
|
20231018,173300,836573150,24550,24550,24550,24550,0
|
|
20231018,173200,836573150,24550,24550,24550,24550,0
|
|
20231018,173100,836573150,24550,24550,24550,24550,0
|
|
20231018,173000,836573150,24550,24550,24550,24550,0
|
|
20231018,172900,836573150,24550,24550,24550,24550,0
|
|
20231018,172800,836573150,24550,24550,24550,24550,0
|
|
20231018,172700,836573150,24550,24550,24550,24550,0
|
|
20231018,172600,836573150,24550,24550,24550,24550,0
|
|
20231018,172500,836573150,24550,24550,24550,24550,0
|
|
20231018,172400,836573150,24550,24550,24550,24550,0
|
|
20231018,172300,836573150,24550,24550,24550,24550,0
|
|
20231018,172200,836573150,24550,24550,24550,24550,0
|
|
20231018,172100,836573150,24550,24550,24550,24550,0
|
|
20231018,172000,836573150,24550,24550,24550,24550,0
|
|
20231018,171900,836573150,24550,24550,24550,24550,0
|
|
20231018,171800,836573150,24550,24550,24550,24550,0
|
|
20231018,171700,836573150,24550,24550,24550,24550,0
|
|
20231018,171600,836573150,24550,24550,24550,24550,0
|
|
20231018,171500,836573150,24550,24550,24550,24550,0
|
|
20231018,171400,836573150,24550,24550,24550,24550,0
|
|
20231018,171300,836573150,24550,24550,24550,24550,0
|
|
20231018,171200,836573150,24550,24550,24550,24550,0
|
|
20231018,171100,836573150,24550,24550,24550,24550,0
|
|
20231018,171000,836573150,24550,24550,24550,24550,0
|
|
20231018,170900,836573150,24550,24550,24550,24550,349
|
|
20231018,170800,836573150,24550,24550,24550,24550,0
|
|
20231018,170700,836573150,24550,24550,24550,24550,0
|
|
20231018,170600,836573150,24550,24550,24550,24550,0
|
|
20231018,170500,836573150,24550,24550,24550,24550,0
|
|
20231018,170400,836573150,24550,24550,24550,24550,0
|
|
20231018,170300,836573150,24550,24550,24550,24550,0
|
|
20231018,170200,836573150,24550,24550,24550,24550,0
|
|
20231018,170100,836573150,24550,24550,24550,24550,0
|
|
20231018,170000,836573150,24550,24550,24550,24550,0
|
|
20231018,165900,836573150,24550,24550,24550,24550,0
|
|
20231018,165800,836573150,24550,24550,24550,24550,0
|
|
20231018,165700,836573150,24550,24550,24550,24550,0
|
|
20231018,165600,836573150,24550,24550,24550,24550,0
|
|
20231018,165500,836573150,24550,24550,24550,24550,0
|
|
20231018,165400,836573150,24550,24550,24550,24550,0
|
|
20231018,165300,836573150,24550,24550,24550,24550,0
|
|
20231018,165200,836573150,24550,24550,24550,24550,0
|
|
20231018,165100,836573150,24550,24550,24550,24550,0
|
|
20231018,165000,836573150,24550,24550,24550,24550,0
|
|
20231018,164900,836573150,24550,24550,24550,24550,0
|
|
20231018,164800,836573150,24550,24550,24550,24550,0
|
|
20231018,164700,836573150,24550,24550,24550,24550,0
|
|
20231018,164600,836573150,24550,24550,24550,24550,0
|
|
20231018,164500,836573150,24550,24550,24550,24550,0
|
|
20231018,164400,836573150,24550,24550,24550,24550,0
|
|
20231018,164300,836573150,24550,24550,24550,24550,0
|
|
20231018,164200,836573150,24550,24550,24550,24550,0
|
|
20231018,164100,836573150,24550,24550,24550,24550,0
|
|
20231018,164000,836573150,24550,24550,24550,24550,0
|
|
20231018,163900,836573150,24550,24550,24550,24550,349
|
|
20231018,163800,836573150,24550,24550,24550,24550,0
|
|
20231018,163700,836573150,24550,24550,24550,24550,0
|
|
20231018,163600,836573150,24550,24550,24550,24550,0
|
|
20231018,163500,836573150,24550,24550,24550,24550,0
|
|
20231018,163400,836573150,24550,24550,24550,24550,0
|
|
20231018,163300,836573150,24550,24550,24550,24550,0
|
|
20231018,163200,836573150,24550,24550,24550,24550,0
|
|
20231018,163100,836573150,24550,24550,24550,24550,0
|
|
20231018,163000,836573150,24550,24550,24550,24550,0
|
|
20231018,162900,836573150,24550,24550,24550,24550,0
|
|
20231018,162800,836573150,24550,24550,24550,24550,0
|
|
20231018,162700,836573150,24550,24550,24550,24550,0
|
|
20231018,162600,836573150,24550,24550,24550,24550,0
|
|
20231018,162500,836573150,24550,24550,24550,24550,0
|
|
20231018,162400,836573150,24550,24550,24550,24550,0
|
|
20231018,162300,836573150,24550,24550,24550,24550,0
|
|
20231018,162200,836573150,24550,24550,24550,24550,0
|
|
20231018,162100,836573150,24550,24550,24550,24550,0
|
|
20231018,162000,836573150,24550,24550,24550,24550,0
|
|
20231018,161900,836573150,24550,24550,24550,24550,0
|
|
20231018,161800,836573150,24550,24550,24550,24550,0
|
|
20231018,161700,836573150,24550,24550,24550,24550,0
|
|
20231018,161600,836573150,24550,24550,24550,24550,0
|
|
20231018,161500,836573150,24550,24550,24550,24550,0
|
|
20231018,161400,836573150,24550,24550,24550,24550,0
|
|
20231018,161300,836573150,24550,24550,24550,24550,0
|
|
20231018,161200,836573150,24550,24550,24550,24550,0
|
|
20231018,161100,836573150,24550,24550,24550,24550,0
|
|
20231018,161000,836573150,24550,24550,24550,24550,0
|
|
20231018,160900,836573150,24550,24550,24550,24550,349
|
|
20231018,160800,836573150,24550,24550,24550,24550,0
|
|
20231018,160700,836573150,24550,24550,24550,24550,0
|
|
20231018,160600,836573150,24550,24550,24550,24550,0
|
|
20231018,160500,836573150,24550,24550,24550,24550,0
|
|
20231018,160400,836573150,24550,24550,24550,24550,0
|
|
20231018,160300,836573150,24550,24550,24550,24550,0
|
|
20231018,160200,836573150,24550,24550,24550,24550,0
|
|
20231018,160100,836573150,24550,24550,24550,24550,0
|
|
20231018,160000,836573150,24550,24550,24550,24550,0
|
|
20231018,155900,836573150,24550,24550,24550,24550,0
|
|
20231018,155800,836573150,24550,24550,24550,24550,0
|
|
20231018,155700,836573150,24550,24550,24550,24550,0
|
|
20231018,155600,836573150,24550,24550,24550,24550,0
|
|
20231018,155500,836573150,24550,24550,24550,24550,0
|
|
20231018,155400,836573150,24550,24550,24550,24550,0
|
|
20231018,155300,836573150,24550,24550,24550,24550,0
|
|
20231018,155200,836573150,24550,24550,24550,24550,0
|
|
20231018,155100,836573150,24550,24550,24550,24550,0
|
|
20231018,155000,836573150,24550,24550,24550,24550,0
|
|
20231018,154900,836573150,24550,24550,24550,24550,0
|
|
20231018,154800,836573150,24550,24550,24550,24550,0
|
|
20231018,154700,836573150,24550,24550,24550,24550,0
|
|
20231018,154600,836573150,24550,24550,24550,24550,0
|
|
20231018,154500,836573150,24550,24550,24550,24550,0
|
|
20231018,154400,836573150,24550,24550,24550,24550,0
|
|
20231018,154300,836573150,24550,24550,24550,24550,0
|
|
20231018,154200,836573150,24550,24550,24550,24550,0
|
|
20231018,154100,836573150,24550,24550,24550,24550,0
|
|
20231018,154000,836573150,24550,24550,24550,24550,0
|
|
20231018,153900,836573150,24550,24550,24550,24550,349
|
|
20231018,153800,836573150,24550,24550,24550,24550,0
|
|
20231018,153700,836573150,24550,24550,24550,24550,0
|
|
20231018,153600,836573150,24550,24550,24550,24550,0
|
|
20231018,153500,836573150,24550,24550,24550,24550,0
|
|
20231018,153400,836573150,24550,24550,24550,24550,0
|
|
20231018,153300,836573150,24550,24550,24550,24550,0
|
|
20231018,153200,836573150,24550,24550,24550,24550,0
|
|
20231018,153100,836573150,24550,24550,24550,24550,0
|
|
20231018,153000,836573150,24550,24550,24550,24550,349
|
|
20231018,152900,828005200,24500,24500,24500,24500,0
|
|
20231018,152800,828005200,24500,24500,24500,24500,0
|
|
20231018,152700,828005200,24500,24500,24500,24500,0
|
|
20231018,152600,828005200,24500,24500,24500,24500,0
|
|
20231018,152500,828005200,24500,24500,24500,24500,0
|
|
20231018,152400,828005200,24500,24500,24500,24500,0
|
|
20231018,152300,828005200,24500,24500,24500,24500,0
|
|
20231018,152200,828005200,24500,24500,24500,24500,0
|
|
20231018,152100,828005200,24500,24500,24500,24500,0
|
|
20231018,152000,828005200,24500,24500,24500,24500,0
|
|
20231018,151900,828005200,24500,24450,24550,24450,116
|
|
20231018,151800,825168350,24450,24450,24450,24450,261
|
|
20231018,151700,818786900,24550,24500,24550,24500,272
|
|
20231018,151600,812122850,24550,24550,24550,24550,1
|
|
20231018,151500,812098300,24550,24500,24550,24500,279
|
|
20231018,151400,805262750,24500,24550,24550,24500,25
|
|
20231018,151300,804650000,24550,24550,24550,24550,26
|
|
20231018,151200,804011700,24550,24550,24550,24550,10
|
|
20231018,151100,803766200,24550,24550,24550,24550,20
|
|
20231018,151000,803275200,24550,24550,24550,24550,71
|
|
20231018,150900,801532150,24550,24550,24550,24550,0
|
|
20231018,150800,801532150,24550,24550,24550,24550,20
|
|
20231018,150700,801041150,24550,24550,24550,24550,0
|
|
20231018,150600,801041150,24550,24550,24550,24550,20
|
|
20231018,150500,800550150,24550,24550,24550,24550,0
|
|
20231018,150400,800550150,24550,24550,24550,24550,20
|
|
20231018,150300,800059150,24550,24550,24550,24550,20
|
|
20231018,150200,799568150,24550,24550,24550,24550,0
|
|
20231018,150100,799568150,24550,24550,24550,24550,101
|
|
20231018,150000,797088600,24550,24550,24550,24550,0
|
|
20231018,145900,797088600,24550,24550,24550,24550,20
|
|
20231018,145800,796597600,24550,24550,24550,24550,0
|
|
20231018,145700,796597600,24550,24600,24600,24550,92
|
|
20231018,145600,794335400,24550,24550,24550,24550,20
|
|
20231018,145500,793844400,24550,24550,24550,24550,0
|
|
20231018,145400,793844400,24550,24550,24550,24550,20
|
|
20231018,145300,793353400,24550,24550,24550,24550,0
|
|
20231018,145200,793353400,24550,24550,24550,24550,20
|
|
20231018,145100,792862400,24550,24450,24550,24450,21
|
|
20231018,145000,792348850,24550,24550,24550,24550,94
|
|
20231018,144900,790041150,24550,24450,24550,24450,935
|
|
20231018,144800,767178900,24450,24500,24500,24450,98
|
|
20231018,144700,764780000,24500,24500,24500,24500,20
|
|
20231018,144600,764290000,24500,24500,24500,24500,0
|
|
20231018,144500,764290000,24500,24500,24500,24500,120
|
|
20231018,144400,761350000,24500,24500,24500,24500,20
|
|
20231018,144300,760860000,24500,24500,24500,24500,0
|
|
20231018,144200,760860000,24500,24500,24500,24500,20
|
|
20231018,144100,760370000,24500,24500,24500,24500,0
|
|
20231018,144000,760370000,24500,24500,24500,24500,20
|
|
20231018,143900,759880000,24500,24500,24500,24500,0
|
|
20231018,143800,759880000,24500,24500,24500,24500,20
|
|
20231018,143700,759390000,24500,24600,24600,24500,90
|
|
20231018,143600,757178000,24600,24500,24600,24500,2
|
|
20231018,143500,757128900,24450,24450,24450,24450,20
|
|
20231018,143400,756639900,24500,24500,24500,24500,19
|
|
20231018,143300,756174400,24450,24500,24550,24450,86
|
|
20231018,143200,754068200,24500,24500,24500,24500,14
|
|
20231018,143100,753725200,24500,24500,24500,24500,6
|
|
20231018,143000,753578200,24500,24500,24500,24500,204
|
|
20231018,142900,748580200,24550,24550,24550,24550,12
|
|
20231018,142800,748285600,24550,24550,24550,24550,10
|
|
20231018,142700,748040100,24600,24600,24600,24600,23
|
|
20231018,142600,747474300,24500,24500,24500,24500,20
|
|
20231018,142500,746984300,24500,24500,24500,24500,20
|
|
20231018,142400,746494300,24600,24600,24600,24600,61
|
|
20231018,142300,744993700,24500,24500,24500,24500,20
|
|
20231018,142200,744503700,24500,24500,24500,24500,0
|
|
20231018,142100,744503700,24500,24500,24500,24500,20
|
|
20231018,142000,744013700,24500,24500,24500,24500,31
|
|
20231018,141900,743254200,24500,24500,24500,24500,20
|
|
20231018,141800,742764200,24500,24500,24500,24500,778
|
|
20231018,141700,723703200,24500,24500,24500,24500,0
|
|
20231018,141600,723703200,24500,24500,24500,24500,20
|
|
20231018,141500,723213200,24550,24550,24550,24550,153
|
|
20231018,141400,719457050,24550,24650,24650,24550,36
|
|
20231018,141300,718572650,24550,24550,24550,24550,5
|
|
20231018,141200,718449900,24550,24550,24550,24550,20
|
|
20231018,141100,717958900,24550,24550,24550,24550,20
|
|
20231018,141000,717467900,24550,24550,24550,24550,1
|
|
20231018,140900,717443350,24550,24550,24550,24550,20
|
|
20231018,140800,716952350,24550,24550,24550,24550,0
|
|
20231018,140700,716952350,24550,24700,24700,24550,121
|
|
20231018,140600,713966800,24700,24700,24700,24700,6
|
|
20231018,140500,713818600,24550,24550,24550,24550,20
|
|
20231018,140400,713327600,24600,24700,24700,24600,117
|
|
20231018,140300,710448900,24600,24600,24600,24600,0
|
|
20231018,140200,710448900,24600,24600,24600,24600,20
|
|
20231018,140100,709956900,24700,24700,24700,24700,12
|
|
20231018,140000,709660500,24700,24550,24700,24550,21
|
|
20231018,135900,709144800,24700,24550,24700,24550,125
|
|
20231018,135800,706060300,24550,24550,24550,24550,0
|
|
20231018,135700,706060300,24550,24550,24550,24550,20
|
|
20231018,135600,705569300,24700,24700,24700,24700,204
|
|
20231018,135500,700530500,24550,24550,24550,24550,30
|
|
20231018,135400,699794000,24650,24650,24650,24650,2
|
|
20231018,135300,699744700,24650,24500,24650,24500,26
|
|
20231018,135200,699106800,24550,24550,24550,24550,20
|
|
20231018,135100,698615800,24650,24650,24650,24650,5
|
|
20231018,135000,698492550,24500,24500,24500,24500,0
|
|
20231018,134900,698492550,24500,24500,24500,24500,0
|
|
20231018,134800,698492550,24500,24500,24500,24500,0
|
|
20231018,134700,698492550,24500,24500,24500,24500,0
|
|
20231018,134600,698492550,24500,24500,24500,24500,0
|
|
20231018,134500,698492550,24500,24500,24500,24500,0
|
|
20231018,134400,698492550,24500,24500,24500,24500,200
|
|
20231018,134300,693592550,24500,24500,24500,24500,56
|
|
20231018,134200,692220550,24550,24550,24550,24550,4
|
|
20231018,134100,692122350,24550,24550,24550,24550,16
|
|
20231018,134000,691729550,24550,24550,24550,24550,0
|
|
20231018,133900,691729550,24550,24650,24650,24550,224
|
|
20231018,133800,686224950,24650,24650,24650,24650,0
|
|
20231018,133700,686224950,24650,24650,24650,24650,0
|
|
20231018,133600,686224950,24650,24650,24650,24650,0
|
|
20231018,133500,686224950,24650,24650,24650,24650,0
|
|
20231018,133400,686224950,24650,24650,24650,24650,4
|
|
20231018,133300,686126350,24700,24700,24700,24700,16
|
|
20231018,133200,685731150,24700,24700,24700,24700,0
|
|
20231018,133100,685731150,24700,24700,24700,24700,5
|
|
20231018,133000,685607650,24700,24700,24700,24700,0
|
|
20231018,132900,685607650,24700,24700,24700,24700,0
|
|
20231018,132800,685607650,24700,24700,24700,24700,12
|
|
20231018,132700,685311250,24650,24650,24650,24650,0
|
|
20231018,132600,685311250,24650,24700,24700,24650,11
|
|
20231018,132500,685039800,24700,24700,24700,24700,0
|
|
20231018,132400,685039800,24700,24700,24700,24700,150
|
|
20231018,132300,681334800,24700,24700,24700,24700,5
|
|
20231018,132200,681211300,24650,24650,24650,24650,0
|
|
20231018,132100,681211300,24650,24650,24650,24650,2
|
|
20231018,132000,681162000,24650,24650,24650,24650,104
|
|
20231018,131900,678598400,24650,24650,24650,24650,0
|
|
20231018,131800,678598400,24650,24650,24650,24650,11
|
|
20231018,131700,678327250,24650,24650,24650,24650,13
|
|
20231018,131600,678006800,24750,24750,24750,24750,0
|
|
20231018,131500,678006800,24750,24600,24750,24600,7
|
|
20231018,131400,677833700,24700,24700,24700,24700,0
|
|
20231018,131300,677833700,24700,24700,24700,24700,12
|
|
20231018,131200,677537300,24700,24700,24700,24700,0
|
|
20231018,131100,677537300,24700,24700,24700,24700,101
|
|
20231018,131000,675042600,24700,24700,24700,24700,5
|
|
20231018,130900,674919100,24600,24600,24600,24600,0
|
|
20231018,130800,674919100,24600,24600,24600,24600,0
|
|
20231018,130700,674919100,24600,24600,24600,24600,40
|
|
20231018,130600,673935100,24700,24700,24700,24700,117
|
|
20231018,130500,671045200,24700,24600,24700,24600,147
|
|
20231018,130400,667422850,24600,24600,24600,24600,1
|
|
20231018,130300,667398250,24500,24500,24500,24500,0
|
|
20231018,130200,667398250,24500,24550,24550,24500,17
|
|
20231018,130100,666981650,24500,24500,24500,24500,0
|
|
20231018,130000,666981650,24500,24650,24650,24500,50
|
|
20231018,125900,665754800,24650,24650,24650,24650,0
|
|
20231018,125800,665754800,24650,24650,24650,24650,7
|
|
20231018,125700,665582250,24600,24600,24600,24600,0
|
|
20231018,125600,665582250,24600,24650,24650,24600,207
|
|
20231018,125500,660484800,24650,24650,24650,24650,6
|
|
20231018,125400,660336900,24600,24600,24600,24600,0
|
|
20231018,125300,660336900,24600,24600,24600,24600,0
|
|
20231018,125200,660336900,24600,24600,24600,24600,10
|
|
20231018,125100,660090900,24650,24650,24650,24650,1
|
|
20231018,125000,660066250,24600,24600,24600,24600,0
|
|
20231018,124900,660066250,24600,24600,24600,24600,0
|
|
20231018,124800,660066250,24600,24600,24600,24600,91
|
|
20231018,124700,657827650,24600,24500,24600,24500,9
|
|
20231018,124600,657606550,24600,24600,24600,24600,0
|
|
20231018,124500,657606550,24600,24600,24600,24600,35
|
|
20231018,124400,656745550,24600,24600,24600,24600,0
|
|
20231018,124300,656745550,24600,24600,24600,24600,0
|
|
20231018,124200,656745550,24600,24600,24650,24600,45
|
|
20231018,124100,655638300,24500,24500,24500,24500,0
|
|
20231018,124000,655638300,24500,24500,24500,24500,100
|
|
20231018,123900,653188300,24500,24500,24500,24500,62
|
|
20231018,123800,651669300,24550,24600,24600,24550,12
|
|
20231018,123700,651374200,24600,24550,24600,24550,9
|
|
20231018,123600,651152900,24500,24500,24500,24500,200
|
|
20231018,123500,646252900,24500,24500,24500,24500,0
|
|
20231018,123400,646252900,24500,24500,24500,24500,0
|
|
20231018,123300,646252900,24500,24500,24500,24500,132
|
|
20231018,123200,643018900,24550,24550,24550,24550,18
|
|
20231018,123100,642577000,24550,24550,24550,24550,1
|
|
20231018,123000,642552450,24550,24550,24550,24550,300
|
|
20231018,122900,635187450,24550,24550,24550,24550,100
|
|
20231018,122800,632732450,24600,24600,24600,24600,2
|
|
20231018,122700,632683250,24600,24600,24600,24600,6
|
|
20231018,122600,632535650,24600,24600,24600,24600,10
|
|
20231018,122500,632289650,24550,24700,24700,24550,206
|
|
20231018,122400,627229450,24700,24650,24700,24650,32
|
|
20231018,122300,626439650,24700,24700,24700,24700,0
|
|
20231018,122200,626439650,24700,24700,24700,24700,5
|
|
20231018,122100,626316150,24700,24700,24700,24700,40
|
|
20231018,122000,625328150,24700,24700,24700,24700,5
|
|
20231018,121900,625204650,24700,24700,24700,24700,17
|
|
20231018,121800,624784750,24700,24700,24700,24700,1
|
|
20231018,121700,624760050,24750,24750,24750,24750,12
|
|
20231018,121600,624463050,24750,24750,24750,24750,0
|
|
20231018,121500,624463050,24750,24750,24750,24750,1
|
|
20231018,121400,624438300,24700,24700,24700,24700,5
|
|
20231018,121300,624314800,24700,24700,24700,24700,0
|
|
20231018,121200,624314800,24700,24700,24700,24700,2
|
|
20231018,121100,624265400,24600,24600,24600,24600,0
|
|
20231018,121000,624265400,24600,24600,24600,24600,0
|
|
20231018,120900,624265400,24600,24600,24600,24600,4
|
|
20231018,120800,624167000,24750,24750,24750,24750,0
|
|
20231018,120700,624167000,24750,24750,24750,24750,6
|
|
20231018,120600,624018500,24750,24700,24750,24700,505
|
|
20231018,120500,611544950,24600,24600,24600,24600,0
|
|
20231018,120400,611544950,24600,24600,24600,24600,0
|
|
20231018,120300,611544950,24600,24600,24600,24600,33
|
|
20231018,120200,610733150,24650,24700,24700,24650,14
|
|
20231018,120100,610387650,24650,24650,24650,24650,66
|
|
20231018,120000,608760750,24650,24700,24700,24650,54
|
|
20231018,115900,607427300,24700,24700,24700,24700,6
|
|
20231018,115800,607279100,24600,24600,24600,24600,0
|
|
20231018,115700,607279100,24600,24600,24600,24600,0
|
|
20231018,115600,607279100,24600,24600,24600,24600,0
|
|
20231018,115500,607279100,24600,24600,24600,24600,6
|
|
20231018,115400,607131500,24600,24600,24600,24600,0
|
|
20231018,115300,607131500,24600,24600,24600,24600,0
|
|
20231018,115200,607131500,24600,24600,24600,24600,0
|
|
20231018,115100,607131500,24600,24600,24600,24600,0
|
|
20231018,115000,607131500,24600,24600,24600,24600,3
|
|
20231018,114900,607057700,24700,24700,24700,24700,5
|
|
20231018,114800,606934200,24700,24700,24700,24700,0
|
|
20231018,114700,606934200,24700,24700,24700,24700,0
|
|
20231018,114600,606934200,24700,24700,24700,24700,6
|
|
20231018,114500,606786000,24700,24700,24700,24700,0
|
|
20231018,114400,606786000,24700,24700,24700,24700,6
|
|
20231018,114300,606637800,24700,24700,24700,24700,0
|
|
20231018,114200,606637800,24700,24700,24700,24700,0
|
|
20231018,114100,606637800,24700,24700,24700,24700,6
|
|
20231018,114000,606489600,24700,24700,24700,24700,0
|
|
20231018,113900,606489600,24700,24700,24700,24700,14
|
|
20231018,113800,606143800,24700,24700,24700,24700,0
|
|
20231018,113700,606143800,24700,24700,24700,24700,50
|
|
20231018,113600,604908800,24700,24700,24700,24700,6
|
|
20231018,113500,604760600,24700,24700,24700,24700,31
|
|
20231018,113400,603994900,24650,24650,24650,24650,13
|
|
20231018,113300,603674450,24650,24650,24650,24650,1
|
|
20231018,113200,603649800,24600,24600,24600,24600,0
|
|
20231018,113100,603649800,24600,24600,24600,24600,10
|
|
20231018,113000,603403800,24650,24650,24650,24650,1
|
|
20231018,112900,603379150,24650,24650,24650,24650,5
|
|
20231018,112800,603255900,24650,24650,24650,24650,0
|
|
20231018,112700,603255900,24650,24650,24650,24650,0
|
|
20231018,112600,603255900,24650,24600,24650,24600,16
|
|
20231018,112500,602862000,24650,24650,24650,24650,100
|
|
20231018,112400,600397000,24650,24650,24650,24650,17
|
|
20231018,112300,599977950,24650,24650,24650,24650,1
|
|
20231018,112200,599953300,24600,24600,24600,24600,0
|
|
20231018,112100,599953300,24600,24600,24600,24600,12
|
|
20231018,112000,599658100,24550,24550,24550,24550,0
|
|
20231018,111900,599658100,24550,24650,24650,24550,16
|
|
20231018,111800,599264700,24550,24550,24550,24550,1
|
|
20231018,111700,599240150,24650,24650,24650,24650,9
|
|
20231018,111600,599018300,24650,24650,24650,24650,5
|
|
20231018,111500,598895050,24550,24550,24550,24550,0
|
|
20231018,111400,598895050,24550,24550,24550,24550,5
|
|
20231018,111300,598772300,24650,24650,24650,24650,5
|
|
20231018,111200,598649050,24650,24550,24650,24550,101
|
|
20231018,111100,596169400,24550,24550,24550,24550,0
|
|
20231018,111000,596169400,24550,24550,24550,24550,30
|
|
20231018,110900,595432900,24550,24550,24550,24550,17
|
|
20231018,110800,595015550,24500,24650,24700,24500,2056
|
|
20231018,110700,544514950,24700,24700,24700,24700,31
|
|
20231018,110600,543749250,24700,24650,24700,24650,96
|
|
20231018,110500,541382650,24600,24600,24600,24600,0
|
|
20231018,110400,541382650,24600,24550,24600,24550,36
|
|
20231018,110300,540498300,24550,24550,24550,24550,0
|
|
20231018,110200,540498300,24550,24550,24550,24550,0
|
|
20231018,110100,540498300,24550,24550,24550,24550,0
|
|
20231018,110000,540498300,24550,24550,24550,24550,8
|
|
20231018,105900,540301900,24500,24500,24500,24500,393
|
|
20231018,105800,530673400,24450,24500,24550,24450,1556
|
|
20231018,105700,492551350,24500,24500,24500,24500,902
|
|
20231018,105600,470452350,24500,24550,24550,24500,1553
|
|
20231018,105500,432389250,24550,24600,24600,24550,101
|
|
20231018,105400,429909550,24650,24650,24650,24650,1
|
|
20231018,105300,429884900,24550,24550,24550,24550,0
|
|
20231018,105200,429884900,24550,24550,24550,24550,60
|
|
20231018,105100,428411900,24550,24550,24550,24550,100
|
|
20231018,105000,425956900,24550,24550,24550,24550,100
|
|
20231018,104900,423501900,24550,24550,24550,24550,292
|
|
20231018,104800,416333300,24700,24700,24700,24700,5
|
|
20231018,104700,416209800,24700,24700,24700,24700,0
|
|
20231018,104600,416209800,24700,24700,24700,24700,220
|
|
20231018,104500,410775800,24700,24550,24700,24500,2129
|
|
20231018,104400,358596900,24700,24700,24700,24700,1
|
|
20231018,104300,358572200,24550,24650,24650,24550,711
|
|
20231018,104200,341098050,24650,24650,24650,24650,0
|
|
20231018,104100,341098050,24650,24650,24650,24650,0
|
|
20231018,104000,341098050,24650,24650,24650,24650,0
|
|
20231018,103900,341098050,24650,24700,24700,24650,234
|
|
20231018,103800,335328900,24700,24700,24700,24700,7
|
|
20231018,103700,335156000,24700,24700,24700,24700,10
|
|
20231018,103600,334909000,24700,24700,24700,24700,0
|
|
20231018,103500,334909000,24700,24700,24700,24700,5
|
|
20231018,103400,334785500,24650,24650,24650,24650,102
|
|
20231018,103300,332271200,24650,24700,24700,24650,21
|
|
20231018,103200,331753000,24700,24700,24700,24700,0
|
|
20231018,103100,331753000,24700,24700,24700,24700,1
|
|
20231018,103000,331728300,24700,24700,24700,24700,12
|
|
20231018,102900,331431900,24700,24700,24700,24700,0
|
|
20231018,102800,331431900,24700,24700,24700,24700,5
|
|
20231018,102700,331308400,24650,24650,24650,24650,0
|
|
20231018,102600,331308400,24650,24650,24650,24650,196
|
|
20231018,102500,326477000,24700,24700,24700,24700,9
|
|
20231018,102400,326254700,24650,24650,24650,24650,0
|
|
20231018,102300,326254700,24650,24650,24650,24650,0
|
|
20231018,102200,326254700,24650,24650,24650,24650,0
|
|
20231018,102100,326254700,24650,24650,24650,24650,0
|
|
20231018,102000,326254700,24650,24650,24650,24650,34
|
|
20231018,101900,325416600,24650,24650,24650,24650,0
|
|
20231018,101800,325416600,24650,24650,24650,24650,0
|
|
20231018,101700,325416600,24650,24650,24650,24650,0
|
|
20231018,101600,325416600,24650,24650,24650,24650,0
|
|
20231018,101500,325416600,24650,24650,24650,24650,50
|
|
20231018,101400,324184100,24650,24650,24650,24650,20
|
|
20231018,101300,323691100,24650,24650,24650,24650,23
|
|
20231018,101200,323124150,24650,24650,24650,24650,85
|
|
20231018,101100,321028900,24650,24650,24650,24650,0
|
|
20231018,101000,321028900,24650,24650,24650,24650,32
|
|
20231018,100900,320240100,24650,24650,24650,24650,2
|
|
20231018,100800,320190800,24650,24650,24650,24650,0
|
|
20231018,100700,320190800,24650,24650,24650,24650,23
|
|
20231018,100600,319623850,24650,24650,24650,24650,0
|
|
20231018,100500,319623850,24650,24650,24650,24650,6
|
|
20231018,100400,319475950,24650,24650,24650,24650,43
|
|
20231018,100300,318416000,24650,24600,24650,24600,34
|
|
20231018,100200,317579400,24600,24600,24650,24600,338
|
|
20231018,100100,309250100,24600,24600,24600,24600,250
|
|
20231018,100000,303100100,24600,24600,24600,24450,2127
|
|
20231018,095900,250991750,24600,24600,24600,24600,2
|
|
20231018,095800,250942550,24550,24550,24550,24550,0
|
|
20231018,095700,250942550,24550,24550,24550,24550,69
|
|
20231018,095600,249248600,24550,24500,24550,24500,314
|
|
20231018,095500,241555400,24550,24550,24550,24550,656
|
|
20231018,095400,225450600,24550,24600,24600,24550,351
|
|
20231018,095300,216830900,24600,24600,24600,24600,30
|
|
20231018,095200,216092900,24600,24650,24650,24600,1005
|
|
20231018,095100,191364850,24650,24650,24650,24650,3
|
|
20231018,095000,191290900,24650,24600,24650,24600,2
|
|
20231018,094900,191241650,24650,24700,24700,24650,497
|
|
20231018,094800,178990550,24700,24700,24700,24700,1
|
|
20231018,094700,178965850,24700,24700,24700,24700,5
|
|
20231018,094600,178842350,24700,24700,24700,24700,11
|
|
20231018,094500,178570650,24700,24700,24700,24700,73
|
|
20231018,094400,176767550,24700,24700,24700,24700,201
|
|
20231018,094300,171802850,24700,24700,24700,24700,0
|
|
20231018,094200,171802850,24700,24700,24700,24700,8
|
|
20231018,094100,171605250,24650,24650,24650,24650,101
|
|
20231018,094000,169115600,24650,24700,24700,24650,1177
|
|
20231018,093900,140061100,24750,24800,24850,24750,253
|
|
20231018,093800,133789950,24750,24750,24750,24750,0
|
|
20231018,093700,133789950,24750,24750,24750,24750,716
|
|
20231018,093600,116068950,24750,24750,24750,24750,9
|
|
20231018,093500,115846200,24800,24800,24800,24800,45
|
|
20231018,093400,114730200,24800,24850,24850,24800,205
|
|
20231018,093300,109646150,24800,24800,24800,24800,1
|
|
20231018,093200,109621350,24800,24800,24800,24800,11
|
|
20231018,093100,109348550,24800,24750,24800,24750,131
|
|
20231018,093000,106100000,24800,24800,24800,24800,31
|
|
20231018,092900,105331200,24800,24800,24800,24800,59
|
|
20231018,092800,103868000,24800,24800,24800,24800,2
|
|
20231018,092700,103818400,24800,24800,24800,24800,100
|
|
20231018,092600,101338400,24800,24800,24800,24650,274
|
|
20231018,092500,94572150,24800,24800,24800,24800,0
|
|
20231018,092400,94572150,24800,24800,24800,24800,0
|
|
20231018,092300,94572150,24800,24800,24800,24800,127
|
|
20231018,092200,91422550,24800,24800,24800,24800,36
|
|
20231018,092100,90529750,24800,24800,24800,24800,85
|
|
20231018,092000,88421750,24800,24700,24800,24700,160
|
|
20231018,091900,84463750,24600,24600,24650,24600,113
|
|
20231018,091800,81679150,24650,24700,24700,24600,821
|
|
20231018,091700,61455150,24750,24750,24750,24750,2
|
|
20231018,091600,61405650,24700,24700,24700,24700,8
|
|
20231018,091500,61208050,24700,24700,24700,24700,72
|
|
20231018,091400,59429650,24700,24700,24700,24700,200
|
|
20231018,091300,54489650,24700,24700,24700,24700,8
|
|
20231018,091200,54292050,24700,24750,24750,24700,371
|
|
20231018,091100,45118950,24800,24750,24800,24750,210
|
|
20231018,091000,39920950,24900,24800,24900,24750,543
|
|
20231018,090900,26468550,24800,24800,24800,24800,40
|
|
20231018,090800,25476550,24800,24800,24800,24800,30
|
|
20231018,090700,24732550,24800,24800,24800,24800,159
|
|
20231018,090600,20789350,24850,24850,24850,24850,67
|
|
20231018,090500,19124400,24850,24850,24850,24850,205
|
|
20231018,090400,14030150,24950,24950,24950,24850,363
|
|
20231018,090300,4997050,24950,24950,24950,24950,0
|
|
20231018,090200,4997050,24950,24950,24950,24950,0
|
|
20231018,090100,4997050,24950,25000,25000,24950,134
|
|
20231018,090000,1653400,25100,25050,25100,25050,66
|