580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183700,667182500,230000,230000,230000,230000,35
|
|
20231027,183600,667182500,230000,230000,230000,230000,0
|
|
20231027,183500,667182500,230000,230000,230000,230000,0
|
|
20231027,183400,667182500,230000,230000,230000,230000,0
|
|
20231027,183300,667182500,230000,230000,230000,230000,0
|
|
20231027,183200,667182500,230000,230000,230000,230000,0
|
|
20231027,183100,667182500,230000,230000,230000,230000,0
|
|
20231027,183000,667182500,230000,230000,230000,230000,0
|
|
20231027,182900,667182500,230000,230000,230000,230000,0
|
|
20231027,182800,667182500,230000,230000,230000,230000,0
|
|
20231027,182700,667182500,230000,230000,230000,230000,0
|
|
20231027,182600,667182500,230000,230000,230000,230000,0
|
|
20231027,182500,667182500,230000,230000,230000,230000,0
|
|
20231027,182400,667182500,230000,230000,230000,230000,0
|
|
20231027,182300,667182500,230000,230000,230000,230000,0
|
|
20231027,182200,667182500,230000,230000,230000,230000,0
|
|
20231027,182100,667182500,230000,230000,230000,230000,0
|
|
20231027,182000,667182500,230000,230000,230000,230000,0
|
|
20231027,181900,667182500,230000,230000,230000,230000,0
|
|
20231027,181800,667182500,230000,230000,230000,230000,0
|
|
20231027,181700,667182500,230000,230000,230000,230000,0
|
|
20231027,181600,667182500,230000,230000,230000,230000,0
|
|
20231027,181500,667182500,230000,230000,230000,230000,0
|
|
20231027,181400,667182500,230000,230000,230000,230000,0
|
|
20231027,181300,667182500,230000,230000,230000,230000,0
|
|
20231027,181200,667182500,230000,230000,230000,230000,0
|
|
20231027,181100,667182500,230000,230000,230000,230000,0
|
|
20231027,181000,667182500,230000,230000,230000,230000,0
|
|
20231027,180900,667182500,230000,230000,230000,230000,0
|
|
20231027,180800,667182500,230000,230000,230000,230000,0
|
|
20231027,180700,667182500,230000,230000,230000,230000,35
|
|
20231027,180600,667182500,230000,230000,230000,230000,0
|
|
20231027,180500,667182500,230000,230000,230000,230000,0
|
|
20231027,180400,667182500,230000,230000,230000,230000,0
|
|
20231027,180300,667182500,230000,230000,230000,230000,0
|
|
20231027,180200,667182500,230000,230000,230000,230000,0
|
|
20231027,180100,667182500,230000,230000,230000,230000,0
|
|
20231027,180000,667182500,230000,230000,230000,230000,0
|
|
20231027,175900,667182500,230000,230000,230000,230000,0
|
|
20231027,175800,667182500,230000,230000,230000,230000,0
|
|
20231027,175700,667182500,230000,230000,230000,230000,0
|
|
20231027,175600,667182500,230000,230000,230000,230000,0
|
|
20231027,175500,667182500,230000,230000,230000,230000,0
|
|
20231027,175400,667182500,230000,230000,230000,230000,0
|
|
20231027,175300,667182500,230000,230000,230000,230000,0
|
|
20231027,175200,667182500,230000,230000,230000,230000,0
|
|
20231027,175100,667182500,230000,230000,230000,230000,0
|
|
20231027,175000,667182500,230000,230000,230000,230000,0
|
|
20231027,174900,667182500,230000,230000,230000,230000,0
|
|
20231027,174800,667182500,230000,230000,230000,230000,0
|
|
20231027,174700,667182500,230000,230000,230000,230000,0
|
|
20231027,174600,667182500,230000,230000,230000,230000,0
|
|
20231027,174500,667182500,230000,230000,230000,230000,0
|
|
20231027,174400,667182500,230000,230000,230000,230000,0
|
|
20231027,174300,667182500,230000,230000,230000,230000,0
|
|
20231027,174200,667182500,230000,230000,230000,230000,0
|
|
20231027,174100,667182500,230000,230000,230000,230000,0
|
|
20231027,174000,667182500,230000,230000,230000,230000,0
|
|
20231027,173900,667182500,230000,230000,230000,230000,0
|
|
20231027,173800,667182500,230000,230000,230000,230000,0
|
|
20231027,173700,667182500,230000,230000,230000,230000,35
|
|
20231027,173600,667182500,230000,230000,230000,230000,0
|
|
20231027,173500,667182500,230000,230000,230000,230000,0
|
|
20231027,173400,667182500,230000,230000,230000,230000,0
|
|
20231027,173300,667182500,230000,230000,230000,230000,0
|
|
20231027,173200,667182500,230000,230000,230000,230000,0
|
|
20231027,173100,667182500,230000,230000,230000,230000,0
|
|
20231027,173000,667182500,230000,230000,230000,230000,0
|
|
20231027,172900,667182500,230000,230000,230000,230000,0
|
|
20231027,172800,667182500,230000,230000,230000,230000,0
|
|
20231027,172700,667182500,230000,230000,230000,230000,0
|
|
20231027,172600,667182500,230000,230000,230000,230000,0
|
|
20231027,172500,667182500,230000,230000,230000,230000,0
|
|
20231027,172400,667182500,230000,230000,230000,230000,0
|
|
20231027,172300,667182500,230000,230000,230000,230000,0
|
|
20231027,172200,667182500,230000,230000,230000,230000,0
|
|
20231027,172100,667182500,230000,230000,230000,230000,0
|
|
20231027,172000,667182500,230000,230000,230000,230000,0
|
|
20231027,171900,667182500,230000,230000,230000,230000,0
|
|
20231027,171800,667182500,230000,230000,230000,230000,0
|
|
20231027,171700,667182500,230000,230000,230000,230000,0
|
|
20231027,171600,667182500,230000,230000,230000,230000,0
|
|
20231027,171500,667182500,230000,230000,230000,230000,0
|
|
20231027,171400,667182500,230000,230000,230000,230000,0
|
|
20231027,171300,667182500,230000,230000,230000,230000,0
|
|
20231027,171200,667182500,230000,230000,230000,230000,0
|
|
20231027,171100,667182500,230000,230000,230000,230000,0
|
|
20231027,171000,667182500,230000,230000,230000,230000,0
|
|
20231027,170900,667182500,230000,230000,230000,230000,0
|
|
20231027,170800,667182500,230000,230000,230000,230000,0
|
|
20231027,170700,667182500,230000,230000,230000,230000,35
|
|
20231027,170600,667182500,230000,230000,230000,230000,0
|
|
20231027,170500,667182500,230000,230000,230000,230000,0
|
|
20231027,170400,667182500,230000,230000,230000,230000,0
|
|
20231027,170300,667182500,230000,230000,230000,230000,0
|
|
20231027,170200,667182500,230000,230000,230000,230000,0
|
|
20231027,170100,667182500,230000,230000,230000,230000,0
|
|
20231027,170000,667182500,230000,230000,230000,230000,0
|
|
20231027,165900,667182500,230000,230000,230000,230000,0
|
|
20231027,165800,667182500,230000,230000,230000,230000,0
|
|
20231027,165700,667182500,230000,230000,230000,230000,0
|
|
20231027,165600,667182500,230000,230000,230000,230000,0
|
|
20231027,165500,667182500,230000,230000,230000,230000,0
|
|
20231027,165400,667182500,230000,230000,230000,230000,0
|
|
20231027,165300,667182500,230000,230000,230000,230000,0
|
|
20231027,165200,667182500,230000,230000,230000,230000,0
|
|
20231027,165100,667182500,230000,230000,230000,230000,0
|
|
20231027,165000,667182500,230000,230000,230000,230000,0
|
|
20231027,164900,667182500,230000,230000,230000,230000,0
|
|
20231027,164800,667182500,230000,230000,230000,230000,0
|
|
20231027,164700,667182500,230000,230000,230000,230000,0
|
|
20231027,164600,667182500,230000,230000,230000,230000,0
|
|
20231027,164500,667182500,230000,230000,230000,230000,0
|
|
20231027,164400,667182500,230000,230000,230000,230000,0
|
|
20231027,164300,667182500,230000,230000,230000,230000,0
|
|
20231027,164200,667182500,230000,230000,230000,230000,0
|
|
20231027,164100,667182500,230000,230000,230000,230000,0
|
|
20231027,164000,667182500,230000,230000,230000,230000,0
|
|
20231027,163900,667182500,230000,230000,230000,230000,0
|
|
20231027,163800,667182500,230000,230000,230000,230000,0
|
|
20231027,163700,667182500,230000,230000,230000,230000,35
|
|
20231027,163600,667182500,230000,230000,230000,230000,0
|
|
20231027,163500,667182500,230000,230000,230000,230000,0
|
|
20231027,163400,667182500,230000,230000,230000,230000,0
|
|
20231027,163300,667182500,230000,230000,230000,230000,0
|
|
20231027,163200,667182500,230000,230000,230000,230000,0
|
|
20231027,163100,667182500,230000,230000,230000,230000,0
|
|
20231027,163000,667182500,230000,230000,230000,230000,0
|
|
20231027,162900,667182500,230000,230000,230000,230000,0
|
|
20231027,162800,667182500,230000,230000,230000,230000,0
|
|
20231027,162700,667182500,230000,230000,230000,230000,0
|
|
20231027,162600,667182500,230000,230000,230000,230000,0
|
|
20231027,162500,667182500,230000,230000,230000,230000,0
|
|
20231027,162400,667182500,230000,230000,230000,230000,0
|
|
20231027,162300,667182500,230000,230000,230000,230000,0
|
|
20231027,162200,667182500,230000,230000,230000,230000,0
|
|
20231027,162100,667182500,230000,230000,230000,230000,0
|
|
20231027,162000,667182500,230000,230000,230000,230000,0
|
|
20231027,161900,667182500,230000,230000,230000,230000,0
|
|
20231027,161800,667182500,230000,230000,230000,230000,0
|
|
20231027,161700,667182500,230000,230000,230000,230000,0
|
|
20231027,161600,667182500,230000,230000,230000,230000,0
|
|
20231027,161500,667182500,230000,230000,230000,230000,0
|
|
20231027,161400,667182500,230000,230000,230000,230000,0
|
|
20231027,161300,667182500,230000,230000,230000,230000,0
|
|
20231027,161200,667182500,230000,230000,230000,230000,0
|
|
20231027,161100,667182500,230000,230000,230000,230000,0
|
|
20231027,161000,667182500,230000,230000,230000,230000,0
|
|
20231027,160900,667182500,230000,230000,230000,230000,0
|
|
20231027,160800,667182500,230000,230000,230000,230000,0
|
|
20231027,160700,667182500,230000,230000,230000,230000,35
|
|
20231027,160600,667182500,230000,230000,230000,230000,0
|
|
20231027,160500,667182500,230000,230000,230000,230000,0
|
|
20231027,160400,667182500,230000,230000,230000,230000,0
|
|
20231027,160300,667182500,230000,230000,230000,230000,0
|
|
20231027,160200,667182500,230000,230000,230000,230000,0
|
|
20231027,160100,667182500,230000,230000,230000,230000,0
|
|
20231027,160000,667182500,230000,230000,230000,230000,0
|
|
20231027,155900,667182500,230000,230000,230000,230000,0
|
|
20231027,155800,667182500,230000,230000,230000,230000,0
|
|
20231027,155700,667182500,230000,230000,230000,230000,0
|
|
20231027,155600,667182500,230000,230000,230000,230000,0
|
|
20231027,155500,667182500,230000,230000,230000,230000,0
|
|
20231027,155400,667182500,230000,230000,230000,230000,0
|
|
20231027,155300,667182500,230000,230000,230000,230000,0
|
|
20231027,155200,667182500,230000,230000,230000,230000,0
|
|
20231027,155100,667182500,230000,230000,230000,230000,0
|
|
20231027,155000,667182500,230000,230000,230000,230000,0
|
|
20231027,154900,667182500,230000,230000,230000,230000,0
|
|
20231027,154800,667182500,230000,230000,230000,230000,0
|
|
20231027,154700,667182500,230000,230000,230000,230000,0
|
|
20231027,154600,667182500,230000,230000,230000,230000,0
|
|
20231027,154500,667182500,230000,230000,230000,230000,0
|
|
20231027,154400,667182500,230000,230000,230000,230000,0
|
|
20231027,154300,667182500,230000,230000,230000,230000,0
|
|
20231027,154200,667182500,230000,230000,230000,230000,0
|
|
20231027,154100,667182500,230000,230000,230000,230000,0
|
|
20231027,154000,667182500,230000,230000,230000,230000,0
|
|
20231027,153900,667182500,230000,230000,230000,230000,0
|
|
20231027,153800,667182500,230000,230000,230000,230000,0
|
|
20231027,153700,667182500,230000,230000,230000,230000,35
|
|
20231027,153600,667182500,230000,230000,230000,230000,0
|
|
20231027,153500,667182500,230000,230000,230000,230000,0
|
|
20231027,153400,667182500,230000,230000,230000,230000,0
|
|
20231027,153300,667182500,230000,230000,230000,230000,0
|
|
20231027,153200,667182500,230000,230000,230000,230000,0
|
|
20231027,153100,667182500,230000,230000,230000,230000,0
|
|
20231027,153000,667182500,230000,230000,230000,230000,35
|
|
20231027,152900,659132500,230500,230500,230500,230500,0
|
|
20231027,152800,659132500,230500,230500,230500,230500,0
|
|
20231027,152700,659132500,230500,230500,230500,230500,0
|
|
20231027,152600,659132500,230500,230500,230500,230500,0
|
|
20231027,152500,659132500,230500,230500,230500,230500,0
|
|
20231027,152400,659132500,230500,230500,230500,230500,0
|
|
20231027,152300,659132500,230500,230500,230500,230500,0
|
|
20231027,152200,659132500,230500,230500,230500,230500,0
|
|
20231027,152100,659132500,230500,230500,230500,230500,0
|
|
20231027,152000,659132500,230500,230500,230500,230500,0
|
|
20231027,151900,659132500,230500,230000,230500,230000,193
|
|
20231027,151800,614733500,230500,230500,230500,230500,2
|
|
20231027,151700,614272500,230000,230000,230000,230000,0
|
|
20231027,151600,614272500,230000,230000,230000,230000,1
|
|
20231027,151500,614042500,230000,230500,230500,230000,6
|
|
20231027,151400,612660000,230000,230000,230000,230000,0
|
|
20231027,151300,612660000,230000,230000,230000,230000,0
|
|
20231027,151200,612660000,230000,230000,230000,230000,0
|
|
20231027,151100,612660000,230000,230000,230000,230000,24
|
|
20231027,151000,607140000,230000,230000,230000,230000,3
|
|
20231027,150900,606450000,230000,230000,230000,230000,0
|
|
20231027,150800,606450000,230000,230000,230000,230000,0
|
|
20231027,150700,606450000,230000,230000,230000,230000,1
|
|
20231027,150600,606220000,230000,230000,230000,230000,0
|
|
20231027,150500,606220000,230000,230000,230000,230000,0
|
|
20231027,150400,606220000,230000,230000,230000,230000,0
|
|
20231027,150300,606220000,230000,230000,230000,230000,0
|
|
20231027,150200,606220000,230000,230000,230000,230000,0
|
|
20231027,150100,606220000,230000,230000,230000,230000,0
|
|
20231027,150000,606220000,230000,230000,230000,230000,2
|
|
20231027,145900,605760000,230000,230000,230000,230000,1
|
|
20231027,145800,605530000,230500,230500,230500,230500,0
|
|
20231027,145700,605530000,230500,230500,230500,230500,102
|
|
20231027,145600,582019000,230500,230500,230500,230500,0
|
|
20231027,145500,582019000,230500,230500,230500,230500,55
|
|
20231027,145400,569341500,230500,230500,230500,230500,0
|
|
20231027,145300,569341500,230500,230500,230500,230500,0
|
|
20231027,145200,569341500,230500,230500,230500,230500,0
|
|
20231027,145100,569341500,230500,230500,230500,230500,1
|
|
20231027,145000,569111000,231000,231000,231000,231000,40
|
|
20231027,144900,559871000,231000,231000,231000,231000,0
|
|
20231027,144800,559871000,231000,231000,231000,231000,0
|
|
20231027,144700,559871000,231000,231000,231000,231000,0
|
|
20231027,144600,559871000,231000,231000,231000,231000,0
|
|
20231027,144500,559871000,231000,231000,231000,231000,0
|
|
20231027,144400,559871000,231000,231000,231000,231000,0
|
|
20231027,144300,559871000,231000,231000,231000,231000,1
|
|
20231027,144200,559640000,231000,231000,231000,231000,0
|
|
20231027,144100,559640000,231000,231000,231000,231000,0
|
|
20231027,144000,559640000,231000,231000,231000,231000,0
|
|
20231027,143900,559640000,231000,231000,231000,231000,10
|
|
20231027,143800,557330000,231000,231000,231000,231000,0
|
|
20231027,143700,557330000,231000,231000,231000,231000,636
|
|
20231027,143600,410414000,231000,231000,231000,231000,1
|
|
20231027,143500,410183000,231000,231500,231500,231000,70
|
|
20231027,143400,393979000,231500,231500,231500,231500,0
|
|
20231027,143300,393979000,231500,231500,231500,231500,0
|
|
20231027,143200,393979000,231500,231500,231500,231500,0
|
|
20231027,143100,393979000,231500,231500,231500,231500,1
|
|
20231027,143000,393747500,231500,231500,231500,231500,0
|
|
20231027,142900,393747500,231500,231500,231500,231500,0
|
|
20231027,142800,393747500,231500,231500,231500,231500,1
|
|
20231027,142700,393516000,231500,231500,231500,231500,11
|
|
20231027,142600,390969500,231500,231500,231500,231500,0
|
|
20231027,142500,390969500,231500,231500,231500,231500,1
|
|
20231027,142400,390738000,231500,231500,231500,231500,10
|
|
20231027,142300,388423000,231500,231500,231500,231500,0
|
|
20231027,142200,388423000,231500,231500,231500,231500,1
|
|
20231027,142100,388191500,231500,231500,231500,231500,0
|
|
20231027,142000,388191500,231500,231500,231500,231500,0
|
|
20231027,141900,388191500,231500,231500,231500,231500,0
|
|
20231027,141800,388191500,231500,231500,231500,231500,20
|
|
20231027,141700,383561500,231500,232000,232000,231500,51
|
|
20231027,141600,371754500,232000,232000,232000,232000,8
|
|
20231027,141500,369898500,232000,232000,232000,232000,5
|
|
20231027,141400,368738500,231500,231500,231500,231500,1
|
|
20231027,141300,368507000,232000,232000,232000,232000,0
|
|
20231027,141200,368507000,232000,232000,232000,232000,0
|
|
20231027,141100,368507000,232000,232000,232000,232000,1
|
|
20231027,141000,368275000,232000,232000,232000,232000,5
|
|
20231027,140900,367115000,231500,231500,231500,231500,0
|
|
20231027,140800,367115000,231500,231500,231500,231500,0
|
|
20231027,140700,367115000,231500,231500,231500,231500,0
|
|
20231027,140600,367115000,231500,231500,231500,231500,1
|
|
20231027,140500,366883500,232000,232000,232000,232000,0
|
|
20231027,140400,366883500,232000,232000,232000,232000,0
|
|
20231027,140300,366883500,232000,232000,232000,232000,0
|
|
20231027,140200,366883500,232000,232000,232000,232000,0
|
|
20231027,140100,366883500,232000,232000,232000,232000,0
|
|
20231027,140000,366883500,232000,232000,232000,232000,0
|
|
20231027,135900,366883500,232000,232000,232000,232000,0
|
|
20231027,135800,366883500,232000,232000,232000,232000,1
|
|
20231027,135700,366651500,231500,231500,231500,231500,0
|
|
20231027,135600,366651500,231500,232000,232000,231500,3
|
|
20231027,135500,365956000,232000,232000,232000,232000,28
|
|
20231027,135400,359460000,231500,231500,231500,231500,1
|
|
20231027,135300,359228500,232000,232000,232000,232000,1
|
|
20231027,135200,358996500,232000,232000,232000,232000,5
|
|
20231027,135100,357836500,231500,231500,231500,231500,0
|
|
20231027,135000,357836500,231500,231500,231500,231500,0
|
|
20231027,134900,357836500,231500,231500,231500,231500,80
|
|
20231027,134800,339316500,231500,231500,231500,231500,0
|
|
20231027,134700,339316500,231500,231500,231500,231500,6
|
|
20231027,134600,337927500,231000,231000,231000,231000,1
|
|
20231027,134500,337696500,231000,231000,231000,231000,0
|
|
20231027,134400,337696500,231000,231000,231000,231000,0
|
|
20231027,134300,337696500,231000,231000,231000,231000,192
|
|
20231027,134200,293344500,231000,231000,231000,231000,0
|
|
20231027,134100,293344500,231000,231000,231000,231000,0
|
|
20231027,134000,293344500,231000,231000,231000,231000,197
|
|
20231027,133900,247837500,231000,231000,231000,231000,1
|
|
20231027,133800,247606500,230500,230500,230500,230500,0
|
|
20231027,133700,247606500,230500,230500,230500,230500,1
|
|
20231027,133600,247376000,231000,231000,231000,231000,6
|
|
20231027,133500,245990000,230500,230500,230500,230500,0
|
|
20231027,133400,245990000,230500,230500,230500,230500,0
|
|
20231027,133300,245990000,230500,230500,230500,230500,0
|
|
20231027,133200,245990000,230500,230500,230500,230500,0
|
|
20231027,133100,245990000,230500,230500,231000,230500,13
|
|
20231027,133000,242988500,230500,230500,230500,230500,0
|
|
20231027,132900,242988500,230500,230500,230500,230500,1
|
|
20231027,132800,242758000,231000,231000,231000,231000,93
|
|
20231027,132700,221275000,230500,230500,230500,230500,0
|
|
20231027,132600,221275000,230500,230500,230500,230500,0
|
|
20231027,132500,221275000,230500,230500,230500,230500,0
|
|
20231027,132400,221275000,230500,230500,230500,230500,1
|
|
20231027,132300,221044500,230500,230500,230500,230500,1
|
|
20231027,132200,220814000,230500,230500,230500,230500,0
|
|
20231027,132100,220814000,230500,230500,230500,230500,0
|
|
20231027,132000,220814000,230500,230500,230500,230500,1
|
|
20231027,131900,220583500,230500,230500,230500,230500,1
|
|
20231027,131800,220353000,230500,230500,230500,230500,0
|
|
20231027,131700,220353000,230500,230500,230500,230500,1
|
|
20231027,131600,220122500,230500,230500,230500,230500,0
|
|
20231027,131500,220122500,230500,230500,230500,230500,0
|
|
20231027,131400,220122500,230500,230500,230500,230500,1
|
|
20231027,131300,219892000,230500,230500,230500,230500,1
|
|
20231027,131200,219661500,231000,231000,231000,231000,0
|
|
20231027,131100,219661500,231000,231000,231000,231000,0
|
|
20231027,131000,219661500,231000,231000,231000,231000,3
|
|
20231027,130900,218968500,230500,230500,230500,230500,1
|
|
20231027,130800,218738000,230500,230500,230500,230500,0
|
|
20231027,130700,218738000,230500,231000,231000,230500,2
|
|
20231027,130600,218276500,231000,231000,231000,231000,0
|
|
20231027,130500,218276500,231000,231000,231000,231000,0
|
|
20231027,130400,218276500,231000,231000,231000,231000,0
|
|
20231027,130300,218276500,231000,231000,231000,231000,0
|
|
20231027,130200,218276500,231000,231000,231000,231000,0
|
|
20231027,130100,218276500,231000,230500,231000,230500,3
|
|
20231027,130000,217584500,231000,231000,231000,231000,1
|
|
20231027,125900,217353500,230500,230500,230500,230500,0
|
|
20231027,125800,217353500,230500,230500,230500,230500,0
|
|
20231027,125700,217353500,230500,230500,230500,230500,0
|
|
20231027,125600,217353500,230500,230500,230500,230500,0
|
|
20231027,125500,217353500,230500,230500,230500,230500,0
|
|
20231027,125400,217353500,230500,230500,230500,230500,0
|
|
20231027,125300,217353500,230500,230500,230500,230500,21
|
|
20231027,125200,212513000,230500,230500,230500,230500,0
|
|
20231027,125100,212513000,230500,230500,230500,230500,0
|
|
20231027,125000,212513000,230500,230500,230500,230500,0
|
|
20231027,124900,212513000,230500,230500,230500,230500,0
|
|
20231027,124800,212513000,230500,230500,230500,230500,0
|
|
20231027,124700,212513000,230500,230500,230500,230500,0
|
|
20231027,124600,212513000,230500,230500,230500,230500,6
|
|
20231027,124500,211130000,230000,230000,230000,230000,0
|
|
20231027,124400,211130000,230000,230000,230000,230000,1
|
|
20231027,124300,210900000,230500,230500,230500,230500,0
|
|
20231027,124200,210900000,230500,230500,230500,230500,0
|
|
20231027,124100,210900000,230500,230500,230500,230500,5
|
|
20231027,124000,209747500,230500,230500,230500,230500,50
|
|
20231027,123900,198222500,230500,230500,230500,230500,0
|
|
20231027,123800,198222500,230500,230500,230500,230500,0
|
|
20231027,123700,198222500,230500,230500,230500,230500,1
|
|
20231027,123600,197992000,231000,231000,231000,231000,0
|
|
20231027,123500,197992000,231000,231000,231000,231000,6
|
|
20231027,123400,196606000,230500,230500,230500,230500,0
|
|
20231027,123300,196606000,230500,230500,230500,230500,1
|
|
20231027,123200,196375500,230500,230500,230500,230500,0
|
|
20231027,123100,196375500,230500,230500,230500,230500,0
|
|
20231027,123000,196375500,230500,230500,230500,230500,4
|
|
20231027,122900,195453500,230500,230500,230500,230500,10
|
|
20231027,122800,193148500,230500,230500,230500,230500,33
|
|
20231027,122700,185542000,230500,230500,230500,230500,0
|
|
20231027,122600,185542000,230500,230500,230500,230500,0
|
|
20231027,122500,185542000,230500,230500,230500,230500,0
|
|
20231027,122400,185542000,230500,230500,230500,230500,1
|
|
20231027,122300,185311500,230500,230500,230500,230500,0
|
|
20231027,122200,185311500,230500,230500,230500,230500,0
|
|
20231027,122100,185311500,230500,230500,230500,230500,0
|
|
20231027,122000,185311500,230500,230500,230500,230500,0
|
|
20231027,121900,185311500,230500,230500,230500,230500,6
|
|
20231027,121800,183928500,230500,230500,230500,230500,0
|
|
20231027,121700,183928500,230500,230500,230500,230500,0
|
|
20231027,121600,183928500,230500,230500,230500,230500,1
|
|
20231027,121500,183698000,231000,231000,231000,231000,0
|
|
20231027,121400,183698000,231000,231000,231000,231000,0
|
|
20231027,121300,183698000,231000,231000,231000,231000,0
|
|
20231027,121200,183698000,231000,231000,231000,231000,0
|
|
20231027,121100,183698000,231000,231000,231000,231000,0
|
|
20231027,121000,183698000,231000,231000,231000,231000,0
|
|
20231027,120900,183698000,231000,231000,231000,231000,0
|
|
20231027,120800,183698000,231000,231000,231000,231000,0
|
|
20231027,120700,183698000,231000,231000,231000,231000,1
|
|
20231027,120600,183467000,231000,231000,231000,231000,0
|
|
20231027,120500,183467000,231000,231000,231000,231000,0
|
|
20231027,120400,183467000,231000,231000,231000,231000,5
|
|
20231027,120300,182312000,231000,231000,231000,231000,10
|
|
20231027,120200,180002000,231000,231000,231000,231000,0
|
|
20231027,120100,180002000,231000,231000,231000,231000,5
|
|
20231027,120000,178847000,231000,231000,231000,231000,0
|
|
20231027,115900,178847000,231000,231000,231000,231000,1
|
|
20231027,115800,178616000,231500,231500,231500,231500,1
|
|
20231027,115700,178384500,231500,231500,231500,231500,10
|
|
20231027,115600,176069500,231500,231500,231500,231500,0
|
|
20231027,115500,176069500,231500,231500,231500,231500,0
|
|
20231027,115400,176069500,231500,230500,231500,230500,5
|
|
20231027,115300,174913000,230500,231500,231500,230500,48
|
|
20231027,115200,163828500,231500,231500,231500,231500,0
|
|
20231027,115100,163828500,231500,231500,231500,231500,0
|
|
20231027,115000,163828500,231500,231500,231500,231500,0
|
|
20231027,114900,163828500,231500,231500,231500,231500,0
|
|
20231027,114800,163828500,231500,231500,231500,231500,1
|
|
20231027,114700,163597000,232000,232000,232000,232000,0
|
|
20231027,114600,163597000,232000,232000,232000,232000,0
|
|
20231027,114500,163597000,232000,232000,232000,232000,0
|
|
20231027,114400,163597000,232000,232000,232000,232000,6
|
|
20231027,114300,162205000,231500,231500,231500,231500,1
|
|
20231027,114200,161973500,231500,231500,231500,231500,0
|
|
20231027,114100,161973500,231500,231500,231500,231500,0
|
|
20231027,114000,161973500,231500,231500,231500,231500,0
|
|
20231027,113900,161973500,231500,231500,231500,231500,1
|
|
20231027,113800,161742000,232000,232000,232000,232000,0
|
|
20231027,113700,161742000,232000,232000,232000,232000,0
|
|
20231027,113600,161742000,232000,232000,232000,232000,0
|
|
20231027,113500,161742000,232000,232000,232000,232000,0
|
|
20231027,113400,161742000,232000,232000,232000,232000,0
|
|
20231027,113300,161742000,232000,232000,232000,232000,0
|
|
20231027,113200,161742000,232000,232000,232000,232000,5
|
|
20231027,113100,160582000,231500,231500,231500,231500,1
|
|
20231027,113000,160350500,232000,232000,232000,232000,0
|
|
20231027,112900,160350500,232000,232000,232000,232000,0
|
|
20231027,112800,160350500,232000,232000,232000,232000,0
|
|
20231027,112700,160350500,232000,232000,232000,232000,0
|
|
20231027,112600,160350500,232000,232000,232000,232000,1
|
|
20231027,112500,160118500,232000,231500,232000,231500,22
|
|
20231027,112400,155024000,231000,231000,231000,231000,1
|
|
20231027,112300,154793000,231000,231000,231000,231000,1
|
|
20231027,112200,154562000,231000,231000,231000,231000,0
|
|
20231027,112100,154562000,231000,231000,231000,231000,0
|
|
20231027,112000,154562000,231000,231000,231000,231000,0
|
|
20231027,111900,154562000,231000,231000,231000,231000,0
|
|
20231027,111800,154562000,231000,231000,231000,231000,15
|
|
20231027,111700,151097000,230000,230000,230000,230000,0
|
|
20231027,111600,151097000,230000,230000,230000,230000,0
|
|
20231027,111500,151097000,230000,230000,230000,230000,0
|
|
20231027,111400,151097000,230000,230500,230500,230000,29
|
|
20231027,111300,144413000,230500,230500,230500,230500,0
|
|
20231027,111200,144413000,230500,230500,230500,230500,0
|
|
20231027,111100,144413000,230500,230500,230500,230500,0
|
|
20231027,111000,144413000,230500,230500,230500,230500,0
|
|
20231027,110900,144413000,230500,230500,230500,230500,0
|
|
20231027,110800,144413000,230500,230500,230500,230500,0
|
|
20231027,110700,144413000,230500,230500,230500,230500,0
|
|
20231027,110600,144413000,230500,230500,230500,230500,0
|
|
20231027,110500,144413000,230500,230500,230500,230500,0
|
|
20231027,110400,144413000,230500,230500,230500,230500,0
|
|
20231027,110300,144413000,230500,230500,230500,230500,3
|
|
20231027,110200,143721500,230500,230500,230500,230500,20
|
|
20231027,110100,139111500,231500,231500,231500,231500,6
|
|
20231027,110000,137722500,231500,231500,231500,231500,1
|
|
20231027,105900,137491000,231000,231000,231000,231000,0
|
|
20231027,105800,137491000,231000,231000,231000,231000,5
|
|
20231027,105700,136336000,231000,231000,231000,231000,0
|
|
20231027,105600,136336000,231000,231000,231000,231000,7
|
|
20231027,105500,134719000,231000,230500,231000,230500,24
|
|
20231027,105400,129180000,230500,231000,231000,230500,2
|
|
20231027,105300,128718500,230000,230000,230000,230000,10
|
|
20231027,105200,126418500,230500,230500,230500,230500,0
|
|
20231027,105100,126418500,230500,230500,230500,230500,0
|
|
20231027,105000,126418500,230500,230500,230500,230500,3
|
|
20231027,104900,125727000,231000,231000,231000,231000,0
|
|
20231027,104800,125727000,231000,231000,231000,231000,11
|
|
20231027,104700,123186000,231000,231000,231000,231000,6
|
|
20231027,104600,121800000,231000,231000,231000,231000,1
|
|
20231027,104500,121569000,231500,231500,231500,231500,0
|
|
20231027,104400,121569000,231500,231500,231500,231500,0
|
|
20231027,104300,121569000,231500,231500,231500,231500,0
|
|
20231027,104200,121569000,231500,231500,231500,231500,7
|
|
20231027,104100,119948500,231500,231500,231500,231500,0
|
|
20231027,104000,119948500,231500,231500,231500,231500,4
|
|
20231027,103900,119022500,231500,231500,231500,231500,5
|
|
20231027,103800,117865000,231500,231500,231500,231500,1
|
|
20231027,103700,117633500,231500,231500,231500,231500,2
|
|
20231027,103600,117170500,231500,231500,231500,231500,7
|
|
20231027,103500,115550000,229500,229500,229500,229500,1
|
|
20231027,103400,115320500,231000,231000,231000,231000,31
|
|
20231027,103300,108159500,230500,230500,230500,230500,45
|
|
20231027,103200,97787000,230500,230500,230500,230500,0
|
|
20231027,103100,97787000,230500,230500,230500,230500,0
|
|
20231027,103000,97787000,230500,230500,230500,230500,0
|
|
20231027,102900,97787000,230500,230500,230500,230500,6
|
|
20231027,102800,96404000,230000,230000,230000,230000,0
|
|
20231027,102700,96404000,230000,230000,230000,230000,1
|
|
20231027,102600,96174000,230500,230500,230500,230500,0
|
|
20231027,102500,96174000,230500,230500,230500,230500,0
|
|
20231027,102400,96174000,230500,230500,230500,230500,0
|
|
20231027,102300,96174000,230500,230500,230500,230500,0
|
|
20231027,102200,96174000,230500,230500,230500,230500,6
|
|
20231027,102100,94791000,230500,230500,230500,230500,1
|
|
20231027,102000,94560500,230000,230000,230000,230000,10
|
|
20231027,101900,92260500,230500,229500,230500,229500,227
|
|
20231027,101800,40087000,229000,229000,229000,229000,1
|
|
20231027,101700,39858000,229000,229000,229000,229000,0
|
|
20231027,101600,39858000,229000,229000,229000,229000,8
|
|
20231027,101500,38026000,229500,229500,229500,229500,0
|
|
20231027,101400,38026000,229500,229500,229500,229500,0
|
|
20231027,101300,38026000,229500,229500,229500,229500,0
|
|
20231027,101200,38026000,229500,229500,229500,229500,0
|
|
20231027,101100,38026000,229500,229500,229500,229500,0
|
|
20231027,101000,38026000,229500,229500,229500,229500,1
|
|
20231027,100900,37796500,229000,229000,229000,229000,12
|
|
20231027,100800,35048500,229500,229500,229500,229500,0
|
|
20231027,100700,35048500,229500,229000,229500,229000,11
|
|
20231027,100600,32529000,229000,229000,229000,229000,3
|
|
20231027,100500,31842000,229000,229000,229000,229000,0
|
|
20231027,100400,31842000,229000,229000,229000,229000,10
|
|
20231027,100300,29552000,229000,229000,229000,229000,0
|
|
20231027,100200,29552000,229000,229000,229000,229000,5
|
|
20231027,100100,28407000,229000,229000,229000,229000,5
|
|
20231027,100000,27262000,229000,229000,229000,229000,1
|
|
20231027,095900,27033000,228500,228500,228500,228500,0
|
|
20231027,095800,27033000,228500,228500,228500,228500,3
|
|
20231027,095700,26347500,228500,228500,228500,228500,0
|
|
20231027,095600,26347500,228500,228500,228500,228500,0
|
|
20231027,095500,26347500,228500,228500,228500,228500,1
|
|
20231027,095400,26119000,229000,229000,229000,229000,0
|
|
20231027,095300,26119000,229000,229000,229000,229000,0
|
|
20231027,095200,26119000,229000,229000,229000,229000,0
|
|
20231027,095100,26119000,229000,229000,229000,229000,0
|
|
20231027,095000,26119000,229000,229000,229000,229000,0
|
|
20231027,094900,26119000,229000,229500,229500,229000,2
|
|
20231027,094800,25660500,229500,229500,229500,229500,0
|
|
20231027,094700,25660500,229500,229500,229500,229500,0
|
|
20231027,094600,25660500,229500,229500,229500,229500,0
|
|
20231027,094500,25660500,229500,229500,229500,229500,0
|
|
20231027,094400,25660500,229500,229500,229500,229500,1
|
|
20231027,094300,25431000,229500,229500,229500,229500,0
|
|
20231027,094200,25431000,229500,229500,229500,229500,1
|
|
20231027,094100,25201500,229000,229000,229000,229000,1
|
|
20231027,094000,24972500,229500,229500,229500,229500,0
|
|
20231027,093900,24972500,229500,229000,229500,229000,22
|
|
20231027,093800,19933500,229000,229000,229000,229000,0
|
|
20231027,093700,19933500,229000,229000,229000,229000,0
|
|
20231027,093600,19933500,229000,229000,229000,229000,0
|
|
20231027,093500,19933500,229000,229000,229000,229000,0
|
|
20231027,093400,19933500,229000,229000,229000,229000,1
|
|
20231027,093300,19704500,229000,229000,229000,229000,1
|
|
20231027,093200,19475500,229000,229000,229000,229000,1
|
|
20231027,093100,19246500,229500,229500,229500,229500,0
|
|
20231027,093000,19246500,229500,229500,229500,229500,0
|
|
20231027,092900,19246500,229500,229500,229500,229500,0
|
|
20231027,092800,19246500,229500,229500,229500,229500,0
|
|
20231027,092700,19246500,229500,229500,229500,229500,0
|
|
20231027,092600,19246500,229500,229500,229500,229500,0
|
|
20231027,092500,19246500,229500,229500,229500,229500,7
|
|
20231027,092400,17640000,229500,229500,229500,229500,1
|
|
20231027,092300,17410500,229500,229500,229500,229500,0
|
|
20231027,092200,17410500,229500,229500,229500,229500,0
|
|
20231027,092100,17410500,229500,229500,229500,229500,0
|
|
20231027,092000,17410500,229500,229500,229500,229500,5
|
|
20231027,091900,16263000,229500,229500,229500,229500,3
|
|
20231027,091800,15574500,229500,229500,229500,229500,2
|
|
20231027,091700,15115500,229500,229500,229500,229500,0
|
|
20231027,091600,15115500,229500,229500,229500,229500,2
|
|
20231027,091500,14656500,229000,229000,229000,229000,1
|
|
20231027,091400,14427500,229000,229000,229000,229000,0
|
|
20231027,091300,14427500,229000,230000,230000,229000,4
|
|
20231027,091200,13509500,229000,229000,229000,229000,1
|
|
20231027,091100,13280500,229500,229500,229500,229500,0
|
|
20231027,091000,13280500,229500,229500,229500,229500,1
|
|
20231027,090900,13051000,228500,228500,228500,228500,1
|
|
20231027,090800,12822500,228500,228500,228500,228500,0
|
|
20231027,090700,12822500,228500,228500,228500,228500,0
|
|
20231027,090600,12822500,228500,228500,228500,228500,0
|
|
20231027,090500,12822500,228500,228500,228500,228500,7
|
|
20231027,090400,11223000,230000,230000,230000,230000,0
|
|
20231027,090300,11223000,230000,230000,230000,230000,0
|
|
20231027,090200,11223000,230000,230000,230000,230000,0
|
|
20231027,090100,11223000,230000,230000,230000,230000,0
|
|
20231027,090000,11223000,230000,228500,230000,228500,49
|