588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184500,340131900,28650,28650,28650,28650,2185
|
|
20231027,184400,340131900,28650,28650,28650,28650,0
|
|
20231027,184300,340131900,28650,28650,28650,28650,0
|
|
20231027,184200,340131900,28650,28650,28650,28650,0
|
|
20231027,184100,340131900,28650,28650,28650,28650,0
|
|
20231027,184000,340131900,28650,28650,28650,28650,0
|
|
20231027,183900,340131900,28650,28650,28650,28650,0
|
|
20231027,183800,340131900,28650,28650,28650,28650,0
|
|
20231027,183700,340131900,28650,28650,28650,28650,0
|
|
20231027,183600,340131900,28650,28650,28650,28650,0
|
|
20231027,183500,340131900,28650,28650,28650,28650,0
|
|
20231027,183400,340131900,28650,28650,28650,28650,0
|
|
20231027,183300,340131900,28650,28650,28650,28650,0
|
|
20231027,183200,340131900,28650,28650,28650,28650,0
|
|
20231027,183100,340131900,28650,28650,28650,28650,0
|
|
20231027,183000,340131900,28650,28650,28650,28650,0
|
|
20231027,182900,340131900,28650,28650,28650,28650,0
|
|
20231027,182800,340131900,28650,28650,28650,28650,0
|
|
20231027,182700,340131900,28650,28650,28650,28650,0
|
|
20231027,182600,340131900,28650,28650,28650,28650,0
|
|
20231027,182500,340131900,28650,28650,28650,28650,0
|
|
20231027,182400,340131900,28650,28650,28650,28650,0
|
|
20231027,182300,340131900,28650,28650,28650,28650,0
|
|
20231027,182200,340131900,28650,28650,28650,28650,0
|
|
20231027,182100,340131900,28650,28650,28650,28650,0
|
|
20231027,182000,340131900,28650,28650,28650,28650,0
|
|
20231027,181900,340131900,28650,28650,28650,28650,0
|
|
20231027,181800,340131900,28650,28650,28650,28650,0
|
|
20231027,181700,340131900,28650,28650,28650,28650,0
|
|
20231027,181600,340131900,28650,28650,28650,28650,0
|
|
20231027,181500,340131900,28650,28650,28650,28650,2185
|
|
20231027,181400,340131900,28650,28650,28650,28650,0
|
|
20231027,181300,340131900,28650,28650,28650,28650,0
|
|
20231027,181200,340131900,28650,28650,28650,28650,0
|
|
20231027,181100,340131900,28650,28650,28650,28650,0
|
|
20231027,181000,340131900,28650,28650,28650,28650,0
|
|
20231027,180900,340131900,28650,28650,28650,28650,0
|
|
20231027,180800,340131900,28650,28650,28650,28650,0
|
|
20231027,180700,340131900,28650,28650,28650,28650,0
|
|
20231027,180600,340131900,28650,28650,28650,28650,0
|
|
20231027,180500,340131900,28650,28650,28650,28650,0
|
|
20231027,180400,340131900,28650,28650,28650,28650,0
|
|
20231027,180300,340131900,28650,28650,28650,28650,0
|
|
20231027,180200,340131900,28650,28650,28650,28650,0
|
|
20231027,180100,340131900,28650,28650,28650,28650,0
|
|
20231027,180000,340131900,28650,28650,28650,28650,0
|
|
20231027,175900,340131900,28650,28650,28650,28650,0
|
|
20231027,175800,340131900,28650,28650,28650,28650,0
|
|
20231027,175700,340131900,28650,28650,28650,28650,0
|
|
20231027,175600,340131900,28650,28650,28650,28650,0
|
|
20231027,175500,340131900,28650,28650,28650,28650,0
|
|
20231027,175400,340131900,28650,28650,28650,28650,0
|
|
20231027,175300,340131900,28650,28650,28650,28650,0
|
|
20231027,175200,340131900,28650,28650,28650,28650,0
|
|
20231027,175100,340131900,28650,28650,28650,28650,0
|
|
20231027,175000,340131900,28650,28650,28650,28650,0
|
|
20231027,174900,340131900,28650,28650,28650,28650,0
|
|
20231027,174800,340131900,28650,28650,28650,28650,0
|
|
20231027,174700,340131900,28650,28650,28650,28650,0
|
|
20231027,174600,340131900,28650,28650,28650,28650,0
|
|
20231027,174500,340131900,28650,28650,28650,28650,2185
|
|
20231027,174400,340131900,28650,28650,28650,28650,0
|
|
20231027,174300,340131900,28650,28650,28650,28650,0
|
|
20231027,174200,340131900,28650,28650,28650,28650,0
|
|
20231027,174100,340131900,28650,28650,28650,28650,0
|
|
20231027,174000,340131900,28650,28650,28650,28650,0
|
|
20231027,173900,340131900,28650,28650,28650,28650,0
|
|
20231027,173800,340131900,28650,28650,28650,28650,0
|
|
20231027,173700,340131900,28650,28650,28650,28650,0
|
|
20231027,173600,340131900,28650,28650,28650,28650,0
|
|
20231027,173500,340131900,28650,28650,28650,28650,0
|
|
20231027,173400,340131900,28650,28650,28650,28650,0
|
|
20231027,173300,340131900,28650,28650,28650,28650,0
|
|
20231027,173200,340131900,28650,28650,28650,28650,0
|
|
20231027,173100,340131900,28650,28650,28650,28650,0
|
|
20231027,173000,340131900,28650,28650,28650,28650,0
|
|
20231027,172900,340131900,28650,28650,28650,28650,0
|
|
20231027,172800,340131900,28650,28650,28650,28650,0
|
|
20231027,172700,340131900,28650,28650,28650,28650,0
|
|
20231027,172600,340131900,28650,28650,28650,28650,0
|
|
20231027,172500,340131900,28650,28650,28650,28650,0
|
|
20231027,172400,340131900,28650,28650,28650,28650,0
|
|
20231027,172300,340131900,28650,28650,28650,28650,0
|
|
20231027,172200,340131900,28650,28650,28650,28650,0
|
|
20231027,172100,340131900,28650,28650,28650,28650,0
|
|
20231027,172000,340131900,28650,28650,28650,28650,0
|
|
20231027,171900,340131900,28650,28650,28650,28650,0
|
|
20231027,171800,340131900,28650,28650,28650,28650,0
|
|
20231027,171700,340131900,28650,28650,28650,28650,0
|
|
20231027,171600,340131900,28650,28650,28650,28650,0
|
|
20231027,171500,340131900,28650,28650,28650,28650,2185
|
|
20231027,171400,340131900,28650,28650,28650,28650,0
|
|
20231027,171300,340131900,28650,28650,28650,28650,0
|
|
20231027,171200,340131900,28650,28650,28650,28650,0
|
|
20231027,171100,340131900,28650,28650,28650,28650,0
|
|
20231027,171000,340131900,28650,28650,28650,28650,0
|
|
20231027,170900,340131900,28650,28650,28650,28650,0
|
|
20231027,170800,340131900,28650,28650,28650,28650,0
|
|
20231027,170700,340131900,28650,28650,28650,28650,0
|
|
20231027,170600,340131900,28650,28650,28650,28650,0
|
|
20231027,170500,340131900,28650,28650,28650,28650,0
|
|
20231027,170400,340131900,28650,28650,28650,28650,0
|
|
20231027,170300,340131900,28650,28650,28650,28650,0
|
|
20231027,170200,340131900,28650,28650,28650,28650,0
|
|
20231027,170100,340131900,28650,28650,28650,28650,0
|
|
20231027,170000,340131900,28650,28650,28650,28650,0
|
|
20231027,165900,340131900,28650,28650,28650,28650,0
|
|
20231027,165800,340131900,28650,28650,28650,28650,0
|
|
20231027,165700,340131900,28650,28650,28650,28650,0
|
|
20231027,165600,340131900,28650,28650,28650,28650,0
|
|
20231027,165500,340131900,28650,28650,28650,28650,0
|
|
20231027,165400,340131900,28650,28650,28650,28650,0
|
|
20231027,165300,340131900,28650,28650,28650,28650,0
|
|
20231027,165200,340131900,28650,28650,28650,28650,0
|
|
20231027,165100,340131900,28650,28650,28650,28650,0
|
|
20231027,165000,340131900,28650,28650,28650,28650,0
|
|
20231027,164900,340131900,28650,28650,28650,28650,0
|
|
20231027,164800,340131900,28650,28650,28650,28650,0
|
|
20231027,164700,340131900,28650,28650,28650,28650,0
|
|
20231027,164600,340131900,28650,28650,28650,28650,0
|
|
20231027,164500,340131900,28650,28650,28650,28650,2185
|
|
20231027,164400,340131900,28650,28650,28650,28650,0
|
|
20231027,164300,340131900,28650,28650,28650,28650,0
|
|
20231027,164200,340131900,28650,28650,28650,28650,0
|
|
20231027,164100,340131900,28650,28650,28650,28650,0
|
|
20231027,164000,340131900,28650,28650,28650,28650,0
|
|
20231027,163900,340131900,28650,28650,28650,28650,0
|
|
20231027,163800,340131900,28650,28650,28650,28650,0
|
|
20231027,163700,340131900,28650,28650,28650,28650,0
|
|
20231027,163600,340131900,28650,28650,28650,28650,0
|
|
20231027,163500,340131900,28650,28650,28650,28650,0
|
|
20231027,163400,340131900,28650,28650,28650,28650,0
|
|
20231027,163300,340131900,28650,28650,28650,28650,0
|
|
20231027,163200,340131900,28650,28650,28650,28650,0
|
|
20231027,163100,340131900,28650,28650,28650,28650,0
|
|
20231027,163000,340131900,28650,28650,28650,28650,0
|
|
20231027,162900,340131900,28650,28650,28650,28650,0
|
|
20231027,162800,340131900,28650,28650,28650,28650,0
|
|
20231027,162700,340131900,28650,28650,28650,28650,0
|
|
20231027,162600,340131900,28650,28650,28650,28650,0
|
|
20231027,162500,340131900,28650,28650,28650,28650,0
|
|
20231027,162400,340131900,28650,28650,28650,28650,0
|
|
20231027,162300,340131900,28650,28650,28650,28650,0
|
|
20231027,162200,340131900,28650,28650,28650,28650,0
|
|
20231027,162100,340131900,28650,28650,28650,28650,0
|
|
20231027,162000,340131900,28650,28650,28650,28650,0
|
|
20231027,161900,340131900,28650,28650,28650,28650,0
|
|
20231027,161800,340131900,28650,28650,28650,28650,0
|
|
20231027,161700,340131900,28650,28650,28650,28650,0
|
|
20231027,161600,340131900,28650,28650,28650,28650,0
|
|
20231027,161500,340131900,28650,28650,28650,28650,2185
|
|
20231027,161400,340131900,28650,28650,28650,28650,0
|
|
20231027,161300,340131900,28650,28650,28650,28650,0
|
|
20231027,161200,340131900,28650,28650,28650,28650,0
|
|
20231027,161100,340131900,28650,28650,28650,28650,0
|
|
20231027,161000,340131900,28650,28650,28650,28650,0
|
|
20231027,160900,340131900,28650,28650,28650,28650,0
|
|
20231027,160800,340131900,28650,28650,28650,28650,0
|
|
20231027,160700,340131900,28650,28650,28650,28650,0
|
|
20231027,160600,340131900,28650,28650,28650,28650,0
|
|
20231027,160500,340131900,28650,28650,28650,28650,0
|
|
20231027,160400,340131900,28650,28650,28650,28650,0
|
|
20231027,160300,340131900,28650,28650,28650,28650,0
|
|
20231027,160200,340131900,28650,28650,28650,28650,0
|
|
20231027,160100,340131900,28650,28650,28650,28650,0
|
|
20231027,160000,340131900,28650,28650,28650,28650,0
|
|
20231027,155900,340131900,28650,28650,28650,28650,0
|
|
20231027,155800,340131900,28650,28650,28650,28650,0
|
|
20231027,155700,340131900,28650,28650,28650,28650,0
|
|
20231027,155600,340131900,28650,28650,28650,28650,0
|
|
20231027,155500,340131900,28650,28650,28650,28650,0
|
|
20231027,155400,340131900,28650,28650,28650,28650,0
|
|
20231027,155300,340131900,28650,28650,28650,28650,0
|
|
20231027,155200,340131900,28650,28650,28650,28650,0
|
|
20231027,155100,340131900,28650,28650,28650,28650,0
|
|
20231027,155000,340131900,28650,28650,28650,28650,0
|
|
20231027,154900,340131900,28650,28650,28650,28650,0
|
|
20231027,154800,340131900,28650,28650,28650,28650,0
|
|
20231027,154700,340131900,28650,28650,28650,28650,0
|
|
20231027,154600,340131900,28650,28650,28650,28650,0
|
|
20231027,154500,340131900,28650,28650,28650,28650,2185
|
|
20231027,154400,340131900,28650,28650,28650,28650,0
|
|
20231027,154300,340131900,28650,28650,28650,28650,0
|
|
20231027,154200,340131900,28650,28650,28650,28650,0
|
|
20231027,154100,340131900,28650,28650,28650,28650,0
|
|
20231027,154000,340131900,28650,28650,28650,28650,0
|
|
20231027,153900,340131900,28650,28650,28650,28650,0
|
|
20231027,153800,340131900,28650,28650,28650,28650,0
|
|
20231027,153700,340131900,28650,28650,28650,28650,0
|
|
20231027,153600,340131900,28650,28650,28650,28650,0
|
|
20231027,153500,340131900,28650,28650,28650,28650,0
|
|
20231027,153400,340131900,28650,28650,28650,28650,0
|
|
20231027,153300,340131900,28650,28650,28650,28650,0
|
|
20231027,153200,340131900,28650,28650,28650,28650,0
|
|
20231027,153100,340131900,28650,28650,28650,28650,0
|
|
20231027,153000,340131900,28650,28650,28650,28650,2185
|
|
20231027,152900,277531650,28550,28550,28550,28550,0
|
|
20231027,152800,277531650,28550,28550,28550,28550,0
|
|
20231027,152700,277531650,28550,28550,28550,28550,0
|
|
20231027,152600,277531650,28550,28550,28550,28550,0
|
|
20231027,152500,277531650,28550,28550,28550,28550,0
|
|
20231027,152400,277531650,28550,28550,28550,28550,0
|
|
20231027,152300,277531650,28550,28550,28550,28550,0
|
|
20231027,152200,277531650,28550,28550,28550,28550,0
|
|
20231027,152100,277531650,28550,28550,28550,28550,0
|
|
20231027,152000,277531650,28550,28550,28550,28550,0
|
|
20231027,151900,277531650,28550,28550,28550,28450,49
|
|
20231027,151800,276136900,28550,28550,28550,28550,12
|
|
20231027,151700,275794300,28550,28550,28550,28550,10
|
|
20231027,151600,275508800,28550,28550,28550,28550,60
|
|
20231027,151500,273795800,28550,28450,28550,28450,43
|
|
20231027,151400,272568350,28450,28500,28550,28450,35
|
|
20231027,151300,271570800,28500,28550,28550,28500,70
|
|
20231027,151200,269574050,28550,28550,28550,28550,36
|
|
20231027,151100,268546250,28550,28450,28550,28450,33
|
|
20231027,151000,267604200,28550,28600,28600,28450,208
|
|
20231027,150900,261662250,28600,28550,28600,28450,33
|
|
20231027,150800,260719700,28600,28550,28600,28550,35
|
|
20231027,150700,259719350,28550,28450,28550,28450,54
|
|
20231027,150600,258179750,28550,28550,28550,28500,52
|
|
20231027,150500,256695550,28550,28600,28600,28450,50
|
|
20231027,150400,255267750,28600,28600,28600,28450,31
|
|
20231027,150300,254381300,28550,28550,28550,28450,59
|
|
20231027,150200,252696950,28550,28550,28550,28550,30
|
|
20231027,150100,251840450,28550,28500,28550,28500,47
|
|
20231027,150000,250498900,28550,28550,28550,28550,69
|
|
20231027,145900,248528950,28550,28500,28550,28450,41
|
|
20231027,145800,247358750,28500,28550,28550,28500,63
|
|
20231027,145700,245561500,28550,28550,28550,28550,53
|
|
20231027,145600,244048350,28550,28550,28550,28550,54
|
|
20231027,145500,242506650,28550,28550,28550,28500,51
|
|
20231027,145400,241050650,28550,28550,28550,28500,43
|
|
20231027,145300,239823100,28550,28550,28550,28550,60
|
|
20231027,145200,238110100,28550,28550,28550,28500,57
|
|
20231027,145100,236483200,28550,28550,28550,28450,31
|
|
20231027,145000,235598250,28500,28450,28550,28450,76
|
|
20231027,144900,233428850,28550,28450,28550,28450,36
|
|
20231027,144800,232401450,28450,28550,28550,28450,49
|
|
20231027,144700,231003000,28550,28550,28550,28500,77
|
|
20231027,144600,228804850,28550,28500,28550,28500,54
|
|
20231027,144500,227264300,28550,28550,28550,28550,46
|
|
20231027,144400,225951000,28550,28500,28550,28500,41
|
|
20231027,144300,224780800,28550,28500,28550,28450,62
|
|
20231027,144200,223011600,28500,28550,28550,28500,123
|
|
20231027,144100,219505700,28550,28550,28550,28550,40
|
|
20231027,144000,218363700,28550,28550,28550,28550,61
|
|
20231027,143900,216622150,28550,28550,28550,28500,41
|
|
20231027,143800,215451650,28500,28500,28550,28500,571
|
|
20231027,143700,199173450,28500,28450,28500,28450,409
|
|
20231027,143600,187534300,28500,28500,28500,28500,9
|
|
20231027,143500,187277800,28500,28500,28500,28500,2
|
|
20231027,143400,187220800,28500,28500,28500,28500,15
|
|
20231027,143300,186793300,28500,28500,28500,28450,10
|
|
20231027,143200,186508350,28500,28450,28500,28450,14
|
|
20231027,143100,186109400,28500,28500,28500,28500,13
|
|
20231027,143000,185738900,28450,28500,28500,28450,13
|
|
20231027,142900,185368650,28500,28500,28500,28500,2
|
|
20231027,142800,185311650,28500,28500,28500,28450,23
|
|
20231027,142700,184656200,28500,28500,28500,28500,2
|
|
20231027,142600,184599200,28500,28500,28500,28500,32
|
|
20231027,142500,183687200,28500,28500,28500,28500,14
|
|
20231027,142400,183288200,28500,28500,28500,28500,5
|
|
20231027,142300,183145700,28500,28500,28500,28500,29
|
|
20231027,142200,182319200,28450,28500,28500,28450,72
|
|
20231027,142100,180267300,28500,28500,28500,28500,0
|
|
20231027,142000,180267300,28500,28450,28500,28450,91
|
|
20231027,141900,177676850,28500,28500,28500,28500,8
|
|
20231027,141800,177448850,28500,28450,28500,28450,66
|
|
20231027,141700,175570800,28500,28500,28500,28500,6
|
|
20231027,141600,175399800,28450,28400,28450,28400,529
|
|
20231027,141500,160349900,28400,28350,28400,28350,15
|
|
20231027,141400,159923950,28400,28350,28400,28350,10
|
|
20231027,141300,159640000,28400,28400,28400,28400,2
|
|
20231027,141200,159583200,28400,28400,28400,28400,21
|
|
20231027,141100,158986800,28400,28400,28400,28400,6
|
|
20231027,141000,158816400,28400,28400,28400,28400,10
|
|
20231027,140900,158532400,28450,28400,28450,28400,11
|
|
20231027,140800,158219550,28400,28450,28450,28400,30
|
|
20231027,140700,157366900,28450,28450,28450,28450,6
|
|
20231027,140600,157196200,28450,28450,28450,28450,13
|
|
20231027,140500,156826350,28450,28450,28450,28450,2
|
|
20231027,140400,156769450,28450,28450,28450,28450,11
|
|
20231027,140300,156456500,28450,28450,28450,28450,14
|
|
20231027,140200,156058200,28450,28450,28450,28450,6
|
|
20231027,140100,155887500,28450,28450,28450,28450,8
|
|
20231027,140000,155659900,28450,28450,28450,28450,12
|
|
20231027,135900,155318500,28450,28450,28450,28450,12
|
|
20231027,135800,154977100,28400,28400,28400,28400,3
|
|
20231027,135700,154891900,28450,28450,28450,28450,16
|
|
20231027,135600,154436700,28450,28400,28450,28400,11
|
|
20231027,135500,154123800,28450,28450,28450,28450,15
|
|
20231027,135400,153697050,28450,28450,28450,28450,2
|
|
20231027,135300,153640150,28450,28450,28450,28450,30
|
|
20231027,135200,152786650,28450,28450,28450,28450,11
|
|
20231027,135100,152473700,28450,28450,28450,28450,0
|
|
20231027,135000,152473700,28450,28450,28450,28450,14
|
|
20231027,134900,152075400,28450,28450,28450,28450,9
|
|
20231027,134800,151819350,28450,28500,28500,28450,21
|
|
20231027,134700,151221700,28500,28500,28500,28500,21
|
|
20231027,134600,150623200,28500,28500,28500,28500,6
|
|
20231027,134500,150452200,28500,28500,28500,28500,6
|
|
20231027,134400,150281200,28500,28500,28500,28500,17
|
|
20231027,134300,149796700,28500,28500,28500,28500,1
|
|
20231027,134200,149768200,28500,28500,28500,28450,37
|
|
20231027,134100,148715150,28500,28500,28500,28500,8
|
|
20231027,134000,148487150,28500,28500,28500,28500,9
|
|
20231027,133900,148230650,28500,28500,28500,28500,8
|
|
20231027,133800,148002650,28500,28400,28500,28400,4
|
|
20231027,133700,147888750,28450,28500,28500,28450,9
|
|
20231027,133600,147632500,28450,28500,28500,28450,15
|
|
20231027,133500,147205300,28500,28500,28500,28500,9
|
|
20231027,133400,146948800,28500,28500,28500,28450,20
|
|
20231027,133300,146379600,28500,28500,28500,28500,11
|
|
20231027,133200,146066100,28500,28500,28500,28500,5
|
|
20231027,133100,145923600,28500,28500,28500,28500,12
|
|
20231027,133000,145581600,28500,28450,28500,28450,13
|
|
20231027,132900,145211650,28500,28500,28500,28500,8
|
|
20231027,132800,144983650,28500,28500,28500,28500,19
|
|
20231027,132700,144442150,28500,28500,28500,28500,21
|
|
20231027,132600,143843650,28500,28500,28500,28500,1
|
|
20231027,132500,143815150,28500,28500,28500,28500,15
|
|
20231027,132400,143387650,28500,28500,28500,28500,11
|
|
20231027,132300,143074150,28500,28500,28500,28500,3
|
|
20231027,132200,142988650,28500,28500,28500,28500,4
|
|
20231027,132100,142874650,28450,28450,28450,28450,19
|
|
20231027,132000,142334100,28500,28450,28500,28450,8
|
|
20231027,131900,142106250,28500,28500,28500,28500,6
|
|
20231027,131800,141935250,28450,28450,28450,28400,23
|
|
20231027,131700,141281350,28500,28500,28500,28500,6
|
|
20231027,131600,141110350,28500,28500,28500,28450,12
|
|
20231027,131500,140768450,28500,28500,28500,28500,9
|
|
20231027,131400,140511950,28500,28500,28500,28500,16
|
|
20231027,131300,140055950,28500,28500,28500,28500,0
|
|
20231027,131200,140055950,28500,28550,28550,28500,22
|
|
20231027,131100,139428100,28550,28550,28550,28550,6
|
|
20231027,131000,139256800,28500,28500,28500,28500,1
|
|
20231027,130900,139228300,28500,28500,28500,28500,15
|
|
20231027,130800,138800800,28500,28500,28500,28500,12
|
|
20231027,130700,138458800,28500,28500,28500,28500,4
|
|
20231027,130600,138344800,28550,28550,28550,28550,12
|
|
20231027,130500,138002200,28500,28550,28550,28500,11
|
|
20231027,130400,137688250,28500,28500,28500,28500,10
|
|
20231027,130300,137403250,28550,28550,28550,28550,4
|
|
20231027,130200,137289050,28500,28500,28550,28500,12
|
|
20231027,130100,136946750,28550,28550,28550,28450,8
|
|
20231027,130000,136718650,28550,28550,28550,28500,14
|
|
20231027,125900,136319100,28550,28550,28550,28550,13
|
|
20231027,125800,135947950,28550,28550,28550,28550,13
|
|
20231027,125700,135576800,28500,28550,28550,28500,17
|
|
20231027,125600,135091750,28550,28550,28550,28550,8
|
|
20231027,125500,134863350,28500,28500,28500,28500,2
|
|
20231027,125400,134806350,28500,28550,28550,28500,16
|
|
20231027,125300,134349800,28550,28550,28550,28550,14
|
|
20231027,125200,133950100,28500,28500,28500,28500,12
|
|
20231027,125100,133608100,28550,28500,28550,28500,5
|
|
20231027,125000,133465500,28500,28500,28500,28500,6
|
|
20231027,124900,133294500,28500,28500,28500,28500,11
|
|
20231027,124800,132981000,28500,28500,28500,28500,4
|
|
20231027,124700,132867000,28500,28450,28500,28450,17
|
|
20231027,124600,132382850,28500,28500,28500,28500,8
|
|
20231027,124500,132154850,28500,28550,28550,28500,10
|
|
20231027,124400,131869700,28500,28550,28550,28500,18
|
|
20231027,124300,131356500,28550,28550,28550,28550,22
|
|
20231027,124200,130728400,28550,28550,28550,28550,7
|
|
20231027,124100,130528550,28550,28550,28550,28550,14
|
|
20231027,124000,130128850,28550,28550,28550,28550,3
|
|
20231027,123900,130043200,28550,28550,28550,28550,8
|
|
20231027,123800,129814800,28550,28550,28550,28550,12
|
|
20231027,123700,129472200,28550,28550,28550,28550,12
|
|
20231027,123600,129129600,28550,28550,28550,28550,8
|
|
20231027,123500,128901200,28500,28550,28550,28500,9
|
|
20231027,123400,128644400,28550,28550,28550,28550,9
|
|
20231027,123300,128387450,28550,28550,28550,28550,12
|
|
20231027,123200,128044850,28550,28550,28550,28550,9
|
|
20231027,123100,127787900,28550,28550,28550,28550,8
|
|
20231027,123000,127559500,28550,28550,28550,28550,10
|
|
20231027,122900,127274000,28550,28550,28550,28550,10
|
|
20231027,122800,126988500,28550,28550,28550,28550,17
|
|
20231027,122700,126503150,28550,28550,28550,28550,8
|
|
20231027,122600,126274750,28550,28550,28550,28550,2
|
|
20231027,122500,126217650,28550,28550,28550,28550,17
|
|
20231027,122400,125732300,28550,28550,28550,28550,13
|
|
20231027,122300,125361150,28550,28550,28550,28550,8
|
|
20231027,122200,125132750,28550,28550,28550,28550,11
|
|
20231027,122100,124818700,28550,28550,28550,28500,19
|
|
20231027,122000,124276300,28550,28550,28550,28550,0
|
|
20231027,121900,124276300,28550,28550,28550,28550,16
|
|
20231027,121800,123819500,28550,28550,28550,28550,15
|
|
20231027,121700,123391250,28600,28600,28600,28600,11
|
|
20231027,121600,123076650,28600,28600,28600,28600,8
|
|
20231027,121500,122847850,28600,28600,28600,28600,6
|
|
20231027,121400,122676250,28600,28600,28600,28600,6
|
|
20231027,121300,122504650,28600,28550,28600,28550,21
|
|
20231027,121200,121904950,28550,28550,28550,28550,9
|
|
20231027,121100,121648000,28550,28550,28550,28550,10
|
|
20231027,121000,121362500,28550,28550,28550,28550,6
|
|
20231027,120900,121191200,28550,28550,28550,28550,11
|
|
20231027,120800,120877150,28550,28550,28550,28550,8
|
|
20231027,120700,120648750,28550,28550,28550,28550,9
|
|
20231027,120600,120391800,28550,28550,28550,28550,11
|
|
20231027,120500,120077750,28550,28550,28550,28550,13
|
|
20231027,120400,119706600,28500,28500,28500,28500,0
|
|
20231027,120300,119706600,28500,28500,28500,28500,21
|
|
20231027,120200,119108100,28500,28500,28500,28500,18
|
|
20231027,120100,118595100,28500,28500,28500,28500,13
|
|
20231027,120000,118224600,28500,28500,28500,28500,9
|
|
20231027,115900,117968100,28500,28500,28500,28500,15
|
|
20231027,115800,117540600,28500,28500,28500,28500,0
|
|
20231027,115700,117540600,28500,28500,28500,28500,11
|
|
20231027,115600,117227100,28500,28500,28500,28500,8
|
|
20231027,115500,116999100,28500,28500,28500,28500,66
|
|
20231027,115400,115118100,28550,28500,28550,28500,11
|
|
20231027,115300,114804150,28550,28550,28550,28550,13
|
|
20231027,115200,114433000,28550,28550,28550,28550,16
|
|
20231027,115100,113976200,28550,28550,28550,28550,8
|
|
20231027,115000,113747800,28550,28550,28550,28550,15
|
|
20231027,114900,113319550,28550,28550,28550,28550,11
|
|
20231027,114800,113005500,28550,28550,28550,28550,25
|
|
20231027,114700,112291750,28550,28550,28550,28550,34
|
|
20231027,114600,111321050,28550,28550,28550,28550,13
|
|
20231027,114500,110949900,28500,28550,28550,28500,15
|
|
20231027,114400,110521900,28550,28550,28550,28550,11
|
|
20231027,114300,110207850,28550,28550,28550,28550,9
|
|
20231027,114200,109950900,28550,28550,28550,28550,2
|
|
20231027,114100,109893800,28550,28550,28550,28550,14
|
|
20231027,114000,109494100,28550,28550,28550,28550,10
|
|
20231027,113900,109208600,28550,28550,28550,28550,2
|
|
20231027,113800,109151500,28550,28550,28550,28550,6
|
|
20231027,113700,108980200,28550,28550,28550,28550,17
|
|
20231027,113600,108494850,28550,28550,28550,28550,3
|
|
20231027,113500,108409200,28500,28550,28550,28500,11
|
|
20231027,113400,108095200,28550,28550,28550,28550,9
|
|
20231027,113300,107838250,28550,28550,28550,28550,9
|
|
20231027,113200,107581300,28550,28550,28550,28550,8
|
|
20231027,113100,107352900,28550,28550,28550,28550,8
|
|
20231027,113000,107124500,28550,28550,28550,28550,6
|
|
20231027,112900,106953200,28550,28500,28550,28500,132
|
|
20231027,112800,103191050,28500,28500,28500,28500,5
|
|
20231027,112700,103048550,28500,28500,28500,28500,10
|
|
20231027,112600,102763550,28500,28500,28500,28500,10
|
|
20231027,112500,102478550,28500,28500,28500,28500,6
|
|
20231027,112400,102307550,28500,28500,28500,28500,12
|
|
20231027,112300,101965550,28500,28500,28500,28500,0
|
|
20231027,112200,101965550,28500,28500,28500,28500,11
|
|
20231027,112100,101652050,28500,28500,28500,28500,15
|
|
20231027,112000,101224550,28500,28450,28500,28450,174
|
|
20231027,111900,96273400,28450,28450,28450,28450,0
|
|
20231027,111800,96273400,28450,28450,28450,28300,87
|
|
20231027,111700,93801000,28450,28450,28450,28450,3
|
|
20231027,111600,93715650,28450,28450,28450,28450,10
|
|
20231027,111500,93431150,28450,28450,28450,28450,12
|
|
20231027,111400,93089750,28450,28450,28450,28450,2
|
|
20231027,111300,93032850,28450,28450,28450,28450,13
|
|
20231027,111200,92663000,28450,28450,28450,28450,6
|
|
20231027,111100,92492300,28450,28450,28450,28450,8
|
|
20231027,111000,92264700,28450,28450,28450,28450,10
|
|
20231027,110900,91980200,28450,28450,28450,28450,9
|
|
20231027,110800,91724150,28450,28450,28450,28450,8
|
|
20231027,110700,91496550,28450,28450,28450,28450,6
|
|
20231027,110600,91325850,28450,28450,28450,28450,6
|
|
20231027,110500,91155150,28400,28400,28400,28400,185
|
|
20231027,110400,85901150,28400,28400,28400,28400,89
|
|
20231027,110300,83373550,28400,28400,28400,28400,4
|
|
20231027,110200,83259950,28350,28400,28400,28350,8
|
|
20231027,110100,83032850,28350,28400,28400,28350,12
|
|
20231027,110000,82692550,28450,28350,28450,28350,262
|
|
20231027,105900,75259250,28350,28350,28350,28350,189
|
|
20231027,105800,69901100,28350,28350,28350,28350,5
|
|
20231027,105700,69759350,28350,28350,28350,28350,6
|
|
20231027,105600,69589250,28350,28350,28350,28300,24
|
|
20231027,105500,68909100,28300,28300,28300,28300,1
|
|
20231027,105400,68880800,28350,28300,28350,28300,25
|
|
20231027,105300,68172450,28350,28350,28350,28350,8
|
|
20231027,105200,67945650,28300,28300,28300,28300,0
|
|
20231027,105100,67945650,28300,28350,28350,28300,9
|
|
20231027,105000,67690550,28350,28350,28350,28350,10
|
|
20231027,104900,67407050,28350,28350,28350,28350,9
|
|
20231027,104800,67151900,28350,28350,28350,28350,13
|
|
20231027,104700,66783350,28350,28350,28350,28350,3
|
|
20231027,104600,66698300,28350,28350,28350,28350,16
|
|
20231027,104500,66244700,28350,28350,28350,28350,6
|
|
20231027,104400,66074600,28350,28350,28350,28350,6
|
|
20231027,104300,65904500,28300,28300,28300,28300,37
|
|
20231027,104200,64857400,28300,28300,28300,28300,9
|
|
20231027,104100,64602700,28300,28300,28300,28300,5
|
|
20231027,104000,64461200,28300,28350,28350,28300,15
|
|
20231027,103900,64036250,28350,28350,28350,28350,2
|
|
20231027,103800,63979550,28350,28350,28350,28350,3
|
|
20231027,103700,63894500,28350,28300,28350,28250,51
|
|
20231027,103600,62451550,28250,28300,28300,28250,25
|
|
20231027,103500,61744300,28300,28300,28300,28300,34
|
|
20231027,103400,60782100,28300,28300,28300,28300,17
|
|
20231027,103300,60301000,28300,28300,28300,28300,7
|
|
20231027,103200,60102900,28300,28300,28300,28300,6
|
|
20231027,103100,59933100,28300,28300,28300,28300,18
|
|
20231027,103000,59423700,28300,28300,28300,28300,10
|
|
20231027,102900,59140700,28300,28300,28300,28300,13
|
|
20231027,102800,58772800,28300,28300,28300,28300,5
|
|
20231027,102700,58631300,28300,28300,28300,28300,10
|
|
20231027,102600,58348300,28300,28300,28300,28300,11
|
|
20231027,102500,58037000,28300,28300,28300,28300,2
|
|
20231027,102400,57980400,28300,28300,28300,28300,13
|
|
20231027,102300,57612500,28300,28300,28300,28300,8
|
|
20231027,102200,57386100,28300,28300,28300,28300,6
|
|
20231027,102100,57216300,28300,28300,28300,28300,11
|
|
20231027,102000,56905000,28300,28300,28300,28300,0
|
|
20231027,101900,56905000,28300,28300,28300,28300,20
|
|
20231027,101800,56339000,28300,28300,28300,28300,19
|
|
20231027,101700,55801300,28250,28250,28250,28250,0
|
|
20231027,101600,55801300,28250,28250,28250,28250,3
|
|
20231027,101500,55716550,28250,28250,28250,28250,13
|
|
20231027,101400,55349300,28250,28200,28250,28200,3
|
|
20231027,101300,55264600,28250,28250,28250,28250,0
|
|
20231027,101200,55264600,28250,28100,28250,28100,503
|
|
20231027,101100,41129950,28100,28100,28100,28100,2
|
|
20231027,101000,41073750,28100,28100,28100,28100,9
|
|
20231027,100900,40820850,28100,28100,28100,28100,5
|
|
20231027,100800,40680350,28100,28100,28100,28100,13
|
|
20231027,100700,40315050,28100,28100,28100,28100,6
|
|
20231027,100600,40146450,28100,28100,28100,28100,7
|
|
20231027,100500,39949750,28100,28100,28100,28100,11
|
|
20231027,100400,39640650,28100,28100,28100,28100,8
|
|
20231027,100300,39415850,28100,28100,28100,28100,5
|
|
20231027,100200,39275350,28100,28100,28100,28100,13
|
|
20231027,100100,38910050,28100,28050,28100,28050,14
|
|
20231027,100000,38516950,28050,28100,28100,28050,5
|
|
20231027,095900,38376550,28050,28100,28100,28050,17
|
|
20231027,095800,37899200,28100,28050,28100,28050,12
|
|
20231027,095700,37562450,28100,28050,28100,28050,7
|
|
20231027,095600,37365800,28100,28100,28100,28050,18
|
|
20231027,095500,36860300,28050,28100,28100,28050,13
|
|
20231027,095400,36495600,28100,28100,28100,28100,21
|
|
20231027,095300,35905500,28100,28100,28100,28100,16
|
|
20231027,095200,35455900,28100,28100,28100,28100,1
|
|
20231027,095100,35427800,28050,28100,28100,28050,18
|
|
20231027,095000,34922100,28100,28050,28100,28050,13
|
|
20231027,094900,34557100,28050,28100,28100,28050,5
|
|
20231027,094800,34416700,28050,28050,28050,28050,6
|
|
20231027,094700,34248400,28100,28100,28100,28100,9
|
|
20231027,094600,33995500,28100,28100,28100,28100,9
|
|
20231027,094500,33742600,28100,28100,28100,28100,1
|
|
20231027,094400,33714500,28100,28100,28100,28100,0
|
|
20231027,094300,33714500,28100,28100,28100,28100,0
|
|
20231027,094200,33714500,28100,28100,28100,28100,0
|
|
20231027,094100,33714500,28100,28100,28100,28100,0
|
|
20231027,094000,33714500,28100,28050,28100,28050,8
|
|
20231027,093900,33490050,28000,28000,28000,28000,0
|
|
20231027,093800,33490050,28000,28000,28000,28000,0
|
|
20231027,093700,33490050,28000,28100,28100,28000,198
|
|
20231027,093600,27927950,28250,28250,28250,28250,1
|
|
20231027,093500,27899700,28250,28250,28250,28250,12
|
|
20231027,093400,27560700,28250,28250,28250,28250,2
|
|
20231027,093300,27504200,28250,28250,28250,28250,0
|
|
20231027,093200,27504200,28250,28250,28250,28250,1
|
|
20231027,093100,27475950,28250,28250,28250,28250,1
|
|
20231027,093000,27447700,28250,28250,28250,28250,2
|
|
20231027,092900,27391200,28200,28200,28200,28200,0
|
|
20231027,092800,27391200,28200,28200,28200,28200,0
|
|
20231027,092700,27391200,28200,28200,28200,28200,245
|
|
20231027,092600,20482200,28250,28250,28250,28250,0
|
|
20231027,092500,20482200,28250,28250,28250,28250,1
|
|
20231027,092400,20453950,28100,28100,28100,28100,0
|
|
20231027,092300,20453950,28100,28100,28100,28100,0
|
|
20231027,092200,20453950,28100,28100,28100,28100,6
|
|
20231027,092100,20285350,28250,28250,28250,28250,0
|
|
20231027,092000,20285350,28250,28250,28250,28250,1
|
|
20231027,091900,20257100,28250,28250,28250,28250,0
|
|
20231027,091800,20257100,28250,28250,28250,28250,2
|
|
20231027,091700,20200600,28250,28250,28250,28250,0
|
|
20231027,091600,20200600,28250,28250,28250,28250,0
|
|
20231027,091500,20200600,28250,28250,28250,28250,1
|
|
20231027,091400,20172350,28200,28200,28200,28200,0
|
|
20231027,091300,20172350,28200,28200,28200,28200,1
|
|
20231027,091200,20144150,28250,28250,28250,28250,0
|
|
20231027,091100,20144150,28250,28250,28250,28250,0
|
|
20231027,091000,20144150,28250,28250,28250,28250,1
|
|
20231027,090900,20115900,28250,28250,28250,28250,0
|
|
20231027,090800,20115900,28250,28250,28250,28250,0
|
|
20231027,090700,20115900,28250,28250,28250,28250,0
|
|
20231027,090600,20115900,28250,28250,28250,28250,1
|
|
20231027,090500,20087650,28250,28250,28250,28250,1
|
|
20231027,090400,20059400,28050,28050,28050,28050,0
|
|
20231027,090300,20059400,28050,28050,28050,28050,0
|
|
20231027,090200,20059400,28050,28050,28050,28050,1
|
|
20231027,090100,20031350,28050,28250,28250,28050,49
|
|
20231027,090000,18656300,28300,28300,28300,28300,411
|