590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184700,1212744000,369000,369000,369000,369000,145
|
|
20231027,184600,1212744000,369000,369000,369000,369000,0
|
|
20231027,184500,1212744000,369000,369000,369000,369000,0
|
|
20231027,184400,1212744000,369000,369000,369000,369000,0
|
|
20231027,184300,1212744000,369000,369000,369000,369000,0
|
|
20231027,184200,1212744000,369000,369000,369000,369000,0
|
|
20231027,184100,1212744000,369000,369000,369000,369000,0
|
|
20231027,184000,1212744000,369000,369000,369000,369000,0
|
|
20231027,183900,1212744000,369000,369000,369000,369000,0
|
|
20231027,183800,1212744000,369000,369000,369000,369000,0
|
|
20231027,183700,1212744000,369000,369000,369000,369000,0
|
|
20231027,183600,1212744000,369000,369000,369000,369000,0
|
|
20231027,183500,1212744000,369000,369000,369000,369000,0
|
|
20231027,183400,1212744000,369000,369000,369000,369000,0
|
|
20231027,183300,1212744000,369000,369000,369000,369000,0
|
|
20231027,183200,1212744000,369000,369000,369000,369000,0
|
|
20231027,183100,1212744000,369000,369000,369000,369000,0
|
|
20231027,183000,1212744000,369000,369000,369000,369000,0
|
|
20231027,182900,1212744000,369000,369000,369000,369000,0
|
|
20231027,182800,1212744000,369000,369000,369000,369000,0
|
|
20231027,182700,1212744000,369000,369000,369000,369000,0
|
|
20231027,182600,1212744000,369000,369000,369000,369000,0
|
|
20231027,182500,1212744000,369000,369000,369000,369000,0
|
|
20231027,182400,1212744000,369000,369000,369000,369000,0
|
|
20231027,182300,1212744000,369000,369000,369000,369000,0
|
|
20231027,182200,1212744000,369000,369000,369000,369000,0
|
|
20231027,182100,1212744000,369000,369000,369000,369000,0
|
|
20231027,182000,1212744000,369000,369000,369000,369000,0
|
|
20231027,181900,1212744000,369000,369000,369000,369000,0
|
|
20231027,181800,1212744000,369000,369000,369000,369000,0
|
|
20231027,181700,1212744000,369000,369000,369000,369000,145
|
|
20231027,181600,1212744000,369000,369000,369000,369000,0
|
|
20231027,181500,1212744000,369000,369000,369000,369000,0
|
|
20231027,181400,1212744000,369000,369000,369000,369000,0
|
|
20231027,181300,1212744000,369000,369000,369000,369000,0
|
|
20231027,181200,1212744000,369000,369000,369000,369000,0
|
|
20231027,181100,1212744000,369000,369000,369000,369000,0
|
|
20231027,181000,1212744000,369000,369000,369000,369000,0
|
|
20231027,180900,1212744000,369000,369000,369000,369000,0
|
|
20231027,180800,1212744000,369000,369000,369000,369000,0
|
|
20231027,180700,1212744000,369000,369000,369000,369000,0
|
|
20231027,180600,1212744000,369000,369000,369000,369000,0
|
|
20231027,180500,1212744000,369000,369000,369000,369000,0
|
|
20231027,180400,1212744000,369000,369000,369000,369000,0
|
|
20231027,180300,1212744000,369000,369000,369000,369000,0
|
|
20231027,180200,1212744000,369000,369000,369000,369000,0
|
|
20231027,180100,1212744000,369000,369000,369000,369000,0
|
|
20231027,180000,1212744000,369000,369000,369000,369000,0
|
|
20231027,175900,1212744000,369000,369000,369000,369000,0
|
|
20231027,175800,1212744000,369000,369000,369000,369000,0
|
|
20231027,175700,1212744000,369000,369000,369000,369000,0
|
|
20231027,175600,1212744000,369000,369000,369000,369000,0
|
|
20231027,175500,1212744000,369000,369000,369000,369000,0
|
|
20231027,175400,1212744000,369000,369000,369000,369000,0
|
|
20231027,175300,1212744000,369000,369000,369000,369000,0
|
|
20231027,175200,1212744000,369000,369000,369000,369000,0
|
|
20231027,175100,1212744000,369000,369000,369000,369000,0
|
|
20231027,175000,1212744000,369000,369000,369000,369000,0
|
|
20231027,174900,1212744000,369000,369000,369000,369000,0
|
|
20231027,174800,1212744000,369000,369000,369000,369000,0
|
|
20231027,174700,1212744000,369000,369000,369000,369000,145
|
|
20231027,174600,1212744000,369000,369000,369000,369000,0
|
|
20231027,174500,1212744000,369000,369000,369000,369000,0
|
|
20231027,174400,1212744000,369000,369000,369000,369000,0
|
|
20231027,174300,1212744000,369000,369000,369000,369000,0
|
|
20231027,174200,1212744000,369000,369000,369000,369000,0
|
|
20231027,174100,1212744000,369000,369000,369000,369000,0
|
|
20231027,174000,1212744000,369000,369000,369000,369000,0
|
|
20231027,173900,1212744000,369000,369000,369000,369000,0
|
|
20231027,173800,1212744000,369000,369000,369000,369000,0
|
|
20231027,173700,1212744000,369000,369000,369000,369000,0
|
|
20231027,173600,1212744000,369000,369000,369000,369000,0
|
|
20231027,173500,1212744000,369000,369000,369000,369000,0
|
|
20231027,173400,1212744000,369000,369000,369000,369000,0
|
|
20231027,173300,1212744000,369000,369000,369000,369000,0
|
|
20231027,173200,1212744000,369000,369000,369000,369000,0
|
|
20231027,173100,1212744000,369000,369000,369000,369000,0
|
|
20231027,173000,1212744000,369000,369000,369000,369000,0
|
|
20231027,172900,1212744000,369000,369000,369000,369000,0
|
|
20231027,172800,1212744000,369000,369000,369000,369000,0
|
|
20231027,172700,1212744000,369000,369000,369000,369000,0
|
|
20231027,172600,1212744000,369000,369000,369000,369000,0
|
|
20231027,172500,1212744000,369000,369000,369000,369000,0
|
|
20231027,172400,1212744000,369000,369000,369000,369000,0
|
|
20231027,172300,1212744000,369000,369000,369000,369000,0
|
|
20231027,172200,1212744000,369000,369000,369000,369000,0
|
|
20231027,172100,1212744000,369000,369000,369000,369000,0
|
|
20231027,172000,1212744000,369000,369000,369000,369000,0
|
|
20231027,171900,1212744000,369000,369000,369000,369000,0
|
|
20231027,171800,1212744000,369000,369000,369000,369000,0
|
|
20231027,171700,1212744000,369000,369000,369000,369000,145
|
|
20231027,171600,1212744000,369000,369000,369000,369000,0
|
|
20231027,171500,1212744000,369000,369000,369000,369000,0
|
|
20231027,171400,1212744000,369000,369000,369000,369000,0
|
|
20231027,171300,1212744000,369000,369000,369000,369000,0
|
|
20231027,171200,1212744000,369000,369000,369000,369000,0
|
|
20231027,171100,1212744000,369000,369000,369000,369000,0
|
|
20231027,171000,1212744000,369000,369000,369000,369000,0
|
|
20231027,170900,1212744000,369000,369000,369000,369000,0
|
|
20231027,170800,1212744000,369000,369000,369000,369000,0
|
|
20231027,170700,1212744000,369000,369000,369000,369000,0
|
|
20231027,170600,1212744000,369000,369000,369000,369000,0
|
|
20231027,170500,1212744000,369000,369000,369000,369000,0
|
|
20231027,170400,1212744000,369000,369000,369000,369000,0
|
|
20231027,170300,1212744000,369000,369000,369000,369000,0
|
|
20231027,170200,1212744000,369000,369000,369000,369000,0
|
|
20231027,170100,1212744000,369000,369000,369000,369000,0
|
|
20231027,170000,1212744000,369000,369000,369000,369000,0
|
|
20231027,165900,1212744000,369000,369000,369000,369000,0
|
|
20231027,165800,1212744000,369000,369000,369000,369000,0
|
|
20231027,165700,1212744000,369000,369000,369000,369000,0
|
|
20231027,165600,1212744000,369000,369000,369000,369000,0
|
|
20231027,165500,1212744000,369000,369000,369000,369000,0
|
|
20231027,165400,1212744000,369000,369000,369000,369000,0
|
|
20231027,165300,1212744000,369000,369000,369000,369000,0
|
|
20231027,165200,1212744000,369000,369000,369000,369000,0
|
|
20231027,165100,1212744000,369000,369000,369000,369000,0
|
|
20231027,165000,1212744000,369000,369000,369000,369000,0
|
|
20231027,164900,1212744000,369000,369000,369000,369000,0
|
|
20231027,164800,1212744000,369000,369000,369000,369000,0
|
|
20231027,164700,1212744000,369000,369000,369000,369000,145
|
|
20231027,164600,1212744000,369000,369000,369000,369000,0
|
|
20231027,164500,1212744000,369000,369000,369000,369000,0
|
|
20231027,164400,1212744000,369000,369000,369000,369000,0
|
|
20231027,164300,1212744000,369000,369000,369000,369000,0
|
|
20231027,164200,1212744000,369000,369000,369000,369000,0
|
|
20231027,164100,1212744000,369000,369000,369000,369000,0
|
|
20231027,164000,1212744000,369000,369000,369000,369000,0
|
|
20231027,163900,1212744000,369000,369000,369000,369000,0
|
|
20231027,163800,1212744000,369000,369000,369000,369000,0
|
|
20231027,163700,1212744000,369000,369000,369000,369000,0
|
|
20231027,163600,1212744000,369000,369000,369000,369000,0
|
|
20231027,163500,1212744000,369000,369000,369000,369000,0
|
|
20231027,163400,1212744000,369000,369000,369000,369000,0
|
|
20231027,163300,1212744000,369000,369000,369000,369000,0
|
|
20231027,163200,1212744000,369000,369000,369000,369000,0
|
|
20231027,163100,1212744000,369000,369000,369000,369000,0
|
|
20231027,163000,1212744000,369000,369000,369000,369000,0
|
|
20231027,162900,1212744000,369000,369000,369000,369000,0
|
|
20231027,162800,1212744000,369000,369000,369000,369000,0
|
|
20231027,162700,1212744000,369000,369000,369000,369000,0
|
|
20231027,162600,1212744000,369000,369000,369000,369000,0
|
|
20231027,162500,1212744000,369000,369000,369000,369000,0
|
|
20231027,162400,1212744000,369000,369000,369000,369000,0
|
|
20231027,162300,1212744000,369000,369000,369000,369000,0
|
|
20231027,162200,1212744000,369000,369000,369000,369000,0
|
|
20231027,162100,1212744000,369000,369000,369000,369000,0
|
|
20231027,162000,1212744000,369000,369000,369000,369000,0
|
|
20231027,161900,1212744000,369000,369000,369000,369000,0
|
|
20231027,161800,1212744000,369000,369000,369000,369000,0
|
|
20231027,161700,1212744000,369000,369000,369000,369000,145
|
|
20231027,161600,1212744000,369000,369000,369000,369000,0
|
|
20231027,161500,1212744000,369000,369000,369000,369000,0
|
|
20231027,161400,1212744000,369000,369000,369000,369000,0
|
|
20231027,161300,1212744000,369000,369000,369000,369000,0
|
|
20231027,161200,1212744000,369000,369000,369000,369000,0
|
|
20231027,161100,1212744000,369000,369000,369000,369000,0
|
|
20231027,161000,1212744000,369000,369000,369000,369000,0
|
|
20231027,160900,1212744000,369000,369000,369000,369000,0
|
|
20231027,160800,1212744000,369000,369000,369000,369000,0
|
|
20231027,160700,1212744000,369000,369000,369000,369000,0
|
|
20231027,160600,1212744000,369000,369000,369000,369000,0
|
|
20231027,160500,1212744000,369000,369000,369000,369000,0
|
|
20231027,160400,1212744000,369000,369000,369000,369000,0
|
|
20231027,160300,1212744000,369000,369000,369000,369000,0
|
|
20231027,160200,1212744000,369000,369000,369000,369000,0
|
|
20231027,160100,1212744000,369000,369000,369000,369000,0
|
|
20231027,160000,1212744000,369000,369000,369000,369000,0
|
|
20231027,155900,1212744000,369000,369000,369000,369000,0
|
|
20231027,155800,1212744000,369000,369000,369000,369000,0
|
|
20231027,155700,1212744000,369000,369000,369000,369000,0
|
|
20231027,155600,1212744000,369000,369000,369000,369000,0
|
|
20231027,155500,1212744000,369000,369000,369000,369000,0
|
|
20231027,155400,1212744000,369000,369000,369000,369000,0
|
|
20231027,155300,1212744000,369000,369000,369000,369000,0
|
|
20231027,155200,1212744000,369000,369000,369000,369000,0
|
|
20231027,155100,1212744000,369000,369000,369000,369000,0
|
|
20231027,155000,1212744000,369000,369000,369000,369000,0
|
|
20231027,154900,1212744000,369000,369000,369000,369000,0
|
|
20231027,154800,1212744000,369000,369000,369000,369000,0
|
|
20231027,154700,1212744000,369000,369000,369000,369000,145
|
|
20231027,154600,1212744000,369000,369000,369000,369000,0
|
|
20231027,154500,1212744000,369000,369000,369000,369000,0
|
|
20231027,154400,1212744000,369000,369000,369000,369000,0
|
|
20231027,154300,1212744000,369000,369000,369000,369000,0
|
|
20231027,154200,1212744000,369000,369000,369000,369000,0
|
|
20231027,154100,1212744000,369000,369000,369000,369000,0
|
|
20231027,154000,1212744000,369000,369000,369000,369000,0
|
|
20231027,153900,1212744000,369000,369000,369000,369000,0
|
|
20231027,153800,1212744000,369000,369000,369000,369000,0
|
|
20231027,153700,1212744000,369000,369000,369000,369000,0
|
|
20231027,153600,1212744000,369000,369000,369000,369000,0
|
|
20231027,153500,1212744000,369000,369000,369000,369000,0
|
|
20231027,153400,1212744000,369000,369000,369000,369000,0
|
|
20231027,153300,1212744000,369000,369000,369000,369000,0
|
|
20231027,153200,1212744000,369000,369000,369000,369000,0
|
|
20231027,153100,1212744000,369000,369000,369000,369000,0
|
|
20231027,153000,1212744000,369000,369000,369000,369000,145
|
|
20231027,152900,1159239000,370000,370000,370000,370000,0
|
|
20231027,152800,1159239000,370000,370000,370000,370000,0
|
|
20231027,152700,1159239000,370000,370000,370000,370000,0
|
|
20231027,152600,1159239000,370000,370000,370000,370000,0
|
|
20231027,152500,1159239000,370000,370000,370000,370000,0
|
|
20231027,152400,1159239000,370000,370000,370000,370000,0
|
|
20231027,152300,1159239000,370000,370000,370000,370000,0
|
|
20231027,152200,1159239000,370000,370000,370000,370000,0
|
|
20231027,152100,1159239000,370000,370000,370000,370000,0
|
|
20231027,152000,1159239000,370000,370000,370000,370000,0
|
|
20231027,151900,1159239000,370000,369500,370000,369500,17
|
|
20231027,151800,1152954500,370000,370000,370000,370000,16
|
|
20231027,151700,1147034500,369000,369000,369000,369000,20
|
|
20231027,151600,1139654500,370000,370000,370000,370000,4
|
|
20231027,151500,1138174500,370000,369500,370000,369500,5
|
|
20231027,151400,1136325000,369500,370000,370000,369500,26
|
|
20231027,151300,1126715000,370000,370000,370000,370000,1
|
|
20231027,151200,1126345000,370000,370000,370000,370000,2
|
|
20231027,151100,1125605000,370000,370000,370000,370000,10
|
|
20231027,151000,1121905000,369000,369000,370000,369000,37
|
|
20231027,150900,1108247000,369000,369000,369000,369000,3
|
|
20231027,150800,1107140000,370000,370000,370000,370000,5
|
|
20231027,150700,1105290000,370000,370000,370000,370000,1
|
|
20231027,150600,1104920000,370000,370000,370000,370000,1
|
|
20231027,150500,1104550000,370000,370000,370000,370000,4
|
|
20231027,150400,1103070000,370000,370000,370000,370000,2
|
|
20231027,150300,1102330000,370000,370000,370000,370000,0
|
|
20231027,150200,1102330000,370000,370000,370000,370000,1
|
|
20231027,150100,1101960000,370000,369500,370000,369500,7
|
|
20231027,150000,1099373000,370000,370000,370000,369500,11
|
|
20231027,145900,1095306500,370000,369500,370000,369500,22
|
|
20231027,145800,1087177000,369500,369500,369500,369500,3
|
|
20231027,145700,1086068500,369500,369500,369500,369500,1
|
|
20231027,145600,1085699000,369500,369500,369500,369500,5
|
|
20231027,145500,1083851500,369500,369500,369500,369500,16
|
|
20231027,145400,1077939500,369500,369500,369500,369500,1
|
|
20231027,145300,1077570000,369500,369500,369500,369500,1
|
|
20231027,145200,1077200500,369500,369500,369500,369500,1
|
|
20231027,145100,1076831000,369500,369500,369500,369500,1
|
|
20231027,145000,1076461500,369500,369500,369500,369500,0
|
|
20231027,144900,1076461500,369500,369500,369500,369500,1
|
|
20231027,144800,1076092000,369500,369500,369500,369500,1
|
|
20231027,144700,1075722500,369500,369500,369500,369500,1
|
|
20231027,144600,1075353000,369500,368500,369500,368500,5
|
|
20231027,144500,1073509500,369500,369000,369500,369000,16
|
|
20231027,144400,1067605000,369500,369500,369500,369500,1
|
|
20231027,144300,1067235500,369000,369000,369000,369000,20
|
|
20231027,144200,1059855500,369500,369500,369500,369500,1
|
|
20231027,144100,1059486000,369500,369000,369500,369000,3
|
|
20231027,144000,1058378500,369500,369500,369500,369500,1
|
|
20231027,143900,1058009000,369000,369500,369500,369000,5
|
|
20231027,143800,1056163500,369000,369500,369500,369000,8
|
|
20231027,143700,1053211000,369500,369500,369500,369500,2
|
|
20231027,143600,1052472000,369500,369500,369500,369500,2
|
|
20231027,143500,1051733000,369500,369500,369500,369500,2
|
|
20231027,143400,1050994000,369500,369500,369500,369500,1
|
|
20231027,143300,1050624500,369500,369500,369500,369500,1
|
|
20231027,143200,1050255000,369500,369500,369500,369000,11
|
|
20231027,143100,1046193000,369500,369500,369500,369500,0
|
|
20231027,143000,1046193000,369500,369500,369500,369500,1
|
|
20231027,142900,1045823500,369500,369500,369500,369500,5
|
|
20231027,142800,1043976000,369500,369500,369500,369500,1
|
|
20231027,142700,1043606500,369500,369500,369500,369500,0
|
|
20231027,142600,1043606500,369500,369500,369500,369500,4
|
|
20231027,142500,1042128500,368500,368500,368500,368500,0
|
|
20231027,142400,1042128500,368500,368500,368500,368500,0
|
|
20231027,142300,1042128500,368500,368500,368500,368500,8
|
|
20231027,142200,1039180500,368500,369500,369500,368500,5
|
|
20231027,142100,1037334000,369000,369000,369000,369000,0
|
|
20231027,142000,1037334000,369000,369000,369000,369000,0
|
|
20231027,141900,1037334000,369000,369000,369000,369000,0
|
|
20231027,141800,1037334000,369000,369000,369000,369000,3
|
|
20231027,141700,1036227000,369000,368500,369000,368500,8
|
|
20231027,141600,1033278500,369000,369000,369000,369000,1
|
|
20231027,141500,1032909500,369000,368500,369000,368500,6
|
|
20231027,141400,1030697000,368500,368500,368500,368500,22
|
|
20231027,141300,1022590000,368500,368500,368500,368500,0
|
|
20231027,141200,1022590000,368500,368500,368500,368500,0
|
|
20231027,141100,1022590000,368500,368500,368500,368500,2
|
|
20231027,141000,1021853000,368000,368000,368000,368000,0
|
|
20231027,140900,1021853000,368000,368000,368000,368000,0
|
|
20231027,140800,1021853000,368000,368000,368000,368000,0
|
|
20231027,140700,1021853000,368000,368000,368000,368000,0
|
|
20231027,140600,1021853000,368000,368000,368000,368000,0
|
|
20231027,140500,1021853000,368000,368000,368000,368000,0
|
|
20231027,140400,1021853000,368000,368000,368000,368000,1
|
|
20231027,140300,1021485000,368000,368500,368500,368000,4
|
|
20231027,140200,1020011500,368500,368500,368500,368500,0
|
|
20231027,140100,1020011500,368500,368500,368500,367500,8
|
|
20231027,140000,1017064500,368000,368000,368000,368000,24
|
|
20231027,135900,1008232500,368500,368500,368500,368500,0
|
|
20231027,135800,1008232500,368500,368500,368500,368500,0
|
|
20231027,135700,1008232500,368500,368500,368500,368500,0
|
|
20231027,135600,1008232500,368500,368500,368500,368500,0
|
|
20231027,135500,1008232500,368500,368500,368500,368500,1
|
|
20231027,135400,1007864000,368500,368500,368500,368500,0
|
|
20231027,135300,1007864000,368500,368500,368500,368500,7
|
|
20231027,135200,1005284500,368000,368000,368500,368000,37
|
|
20231027,135100,991663500,368500,368500,368500,368500,0
|
|
20231027,135000,991663500,368500,368000,368500,368000,10
|
|
20231027,134900,987983000,368000,368000,368000,368000,3
|
|
20231027,134800,986879000,368000,368000,368000,368000,125
|
|
20231027,134700,940879000,368000,368000,368000,368000,2
|
|
20231027,134600,940143000,368000,368000,368000,368000,35
|
|
20231027,134500,927263000,368000,368000,368000,368000,70
|
|
20231027,134400,901503000,368500,368500,368500,368500,2
|
|
20231027,134300,900766000,368000,368000,368000,368000,0
|
|
20231027,134200,900766000,368000,368000,368000,368000,0
|
|
20231027,134100,900766000,368000,368500,368500,368000,19
|
|
20231027,134000,893773500,368500,368500,368500,368500,0
|
|
20231027,133900,893773500,368500,368500,368500,368500,8
|
|
20231027,133800,890825500,368500,368500,368500,368500,6
|
|
20231027,133700,888614500,368500,368500,368500,368500,0
|
|
20231027,133600,888614500,368500,368500,368500,368500,2
|
|
20231027,133500,887877500,368500,368500,368500,368500,1
|
|
20231027,133400,887509000,368500,368500,368500,368500,0
|
|
20231027,133300,887509000,368500,368500,368500,368500,0
|
|
20231027,133200,887509000,368500,368500,368500,368500,3
|
|
20231027,133100,886403500,368000,368000,368000,368000,1
|
|
20231027,133000,886035500,368000,368000,368000,368000,1
|
|
20231027,132900,885667500,368500,368000,368500,368000,66
|
|
20231027,132800,861352000,368000,368000,368000,368000,49
|
|
20231027,132700,843320000,368500,368000,368500,368000,16
|
|
20231027,132600,837429000,368000,368000,368000,368000,6
|
|
20231027,132500,835221000,368000,368000,368000,368000,0
|
|
20231027,132400,835221000,368000,368000,368000,367500,198
|
|
20231027,132300,762432000,368500,368500,368500,368500,12
|
|
20231027,132200,758010000,368000,368000,368000,368000,9
|
|
20231027,132100,754698000,368000,368000,368000,368000,31
|
|
20231027,132000,743290000,368000,368000,368000,368000,9
|
|
20231027,131900,739978000,368500,368500,369000,368500,22
|
|
20231027,131800,731870000,368500,368500,368500,368500,0
|
|
20231027,131700,731870000,368500,368500,368500,368500,8
|
|
20231027,131600,728922000,368500,368500,368500,368500,0
|
|
20231027,131500,728922000,368500,368500,368500,368500,0
|
|
20231027,131400,728922000,368500,368500,368500,368500,0
|
|
20231027,131300,728922000,368500,368500,368500,368500,1
|
|
20231027,131200,728553500,368500,368500,368500,368500,2
|
|
20231027,131100,727816500,368500,368500,368500,368500,0
|
|
20231027,131000,727816500,368500,368500,368500,368500,1
|
|
20231027,130900,727448000,368500,368500,368500,368500,0
|
|
20231027,130800,727448000,368500,368500,368500,368500,0
|
|
20231027,130700,727448000,368500,368500,368500,368500,0
|
|
20231027,130600,727448000,368500,368500,368500,368500,1
|
|
20231027,130500,727079500,368000,368000,368000,368000,24
|
|
20231027,130400,718247500,368000,368000,368000,368000,5
|
|
20231027,130300,716407500,368000,368000,368000,368000,22
|
|
20231027,130200,708311500,368000,369000,369000,368000,197
|
|
20231027,130100,635770500,369500,369500,369500,369500,1
|
|
20231027,130000,635401000,369500,369500,369500,369500,9
|
|
20231027,125900,632075500,369500,369500,369500,369500,1
|
|
20231027,125800,631706000,369000,369000,369000,369000,0
|
|
20231027,125700,631706000,369000,369000,369000,369000,0
|
|
20231027,125600,631706000,369000,369000,369000,369000,0
|
|
20231027,125500,631706000,369000,369000,369000,369000,8
|
|
20231027,125400,628754000,368500,368500,368500,368500,0
|
|
20231027,125300,628754000,368500,368500,368500,368500,0
|
|
20231027,125200,628754000,368500,368500,368500,368500,0
|
|
20231027,125100,628754000,368500,368500,368500,368500,80
|
|
20231027,125000,599274000,368500,368500,368500,368500,2
|
|
20231027,124900,598537000,369000,369000,369000,369000,15
|
|
20231027,124800,593002000,369000,369000,369000,369000,17
|
|
20231027,124700,586729000,369000,369000,369000,369000,3
|
|
20231027,124600,585622000,369000,369000,369000,369000,19
|
|
20231027,124500,578611000,369000,369000,369000,369000,0
|
|
20231027,124400,578611000,369000,369000,369000,369000,0
|
|
20231027,124300,578611000,369000,369000,369000,369000,0
|
|
20231027,124200,578611000,369000,369000,369000,369000,0
|
|
20231027,124100,578611000,369000,369000,369000,369000,0
|
|
20231027,124000,578611000,369000,369000,369000,369000,0
|
|
20231027,123900,578611000,369000,369000,369000,369000,0
|
|
20231027,123800,578611000,369000,369000,369000,369000,0
|
|
20231027,123700,578611000,369000,369000,369000,369000,13
|
|
20231027,123600,573814000,369000,369000,369000,369000,3
|
|
20231027,123500,572707000,369500,369000,369500,369000,5
|
|
20231027,123400,570861500,369000,369000,369000,369000,1
|
|
20231027,123300,570492500,369000,369000,369000,369000,7
|
|
20231027,123200,567909500,369000,369000,369000,369000,0
|
|
20231027,123100,567909500,369000,368500,369000,368500,3
|
|
20231027,123000,566803500,369000,369000,369000,369000,0
|
|
20231027,122900,566803500,369000,369000,369000,369000,12
|
|
20231027,122800,562375500,369000,369000,369000,369000,0
|
|
20231027,122700,562375500,369000,369000,369000,369000,0
|
|
20231027,122600,562375500,369000,369000,369000,369000,32
|
|
20231027,122500,550567500,369000,369000,369000,369000,0
|
|
20231027,122400,550567500,369000,369000,369000,369000,4
|
|
20231027,122300,549091500,369000,368500,369000,368500,4
|
|
20231027,122200,547616000,368500,368500,368500,368500,5
|
|
20231027,122100,545773500,368500,368500,368500,368500,3
|
|
20231027,122000,544668000,369000,369000,369000,369000,1
|
|
20231027,121900,544299000,369000,369000,369000,369000,1
|
|
20231027,121800,543930000,369000,369500,369500,369000,59
|
|
20231027,121700,522146000,370000,369500,370000,369500,11
|
|
20231027,121600,518081000,370000,370000,370000,370000,0
|
|
20231027,121500,518081000,370000,370000,370000,370000,0
|
|
20231027,121400,518081000,370000,370000,370000,370000,0
|
|
20231027,121300,518081000,370000,370000,370000,370000,0
|
|
20231027,121200,518081000,370000,370000,370000,370000,0
|
|
20231027,121100,518081000,370000,370000,370000,370000,1
|
|
20231027,121000,517711000,370000,370000,370000,370000,1
|
|
20231027,120900,517341000,370000,370000,370000,370000,149
|
|
20231027,120800,462211000,371000,371000,371000,371000,0
|
|
20231027,120700,462211000,371000,371000,371000,371000,0
|
|
20231027,120600,462211000,371000,371000,371000,371000,0
|
|
20231027,120500,462211000,371000,371000,371000,371000,0
|
|
20231027,120400,462211000,371000,371000,371000,371000,0
|
|
20231027,120300,462211000,371000,371000,371000,371000,0
|
|
20231027,120200,462211000,371000,371000,371000,371000,0
|
|
20231027,120100,462211000,371000,370000,371000,370000,2
|
|
20231027,120000,461470000,370500,370500,370500,370500,94
|
|
20231027,115900,426643000,370500,370500,370500,370500,0
|
|
20231027,115800,426643000,370500,370500,370500,370500,1
|
|
20231027,115700,426272500,370500,370500,370500,370500,0
|
|
20231027,115600,426272500,370500,370500,370500,370500,0
|
|
20231027,115500,426272500,370500,370500,370500,370500,1
|
|
20231027,115400,425902000,371000,371000,371000,371000,4
|
|
20231027,115300,424418000,371000,371000,371000,371000,1
|
|
20231027,115200,424047000,371000,371000,371000,371000,0
|
|
20231027,115100,424047000,371000,371000,371000,371000,1
|
|
20231027,115000,423676000,371000,371000,371000,371000,3
|
|
20231027,114900,422563000,370500,370500,370500,370500,0
|
|
20231027,114800,422563000,370500,370500,370500,370500,0
|
|
20231027,114700,422563000,370500,370500,371000,370500,17
|
|
20231027,114600,416264000,370500,370500,370500,370500,1
|
|
20231027,114500,415893500,371500,371500,371500,371500,1
|
|
20231027,114400,415522000,371500,371500,371500,371500,0
|
|
20231027,114300,415522000,371500,371500,371500,371500,3
|
|
20231027,114200,414407500,371000,371000,371000,371000,10
|
|
20231027,114100,410697500,371000,371000,371000,371000,0
|
|
20231027,114000,410697500,371000,371000,371000,371000,0
|
|
20231027,113900,410697500,371000,371000,371000,371000,4
|
|
20231027,113800,409213500,371000,371000,371000,371000,0
|
|
20231027,113700,409213500,371000,371000,371000,371000,0
|
|
20231027,113600,409213500,371000,371000,371000,371000,2
|
|
20231027,113500,408471500,371000,371000,371000,371000,17
|
|
20231027,113400,402164500,371500,371500,371500,371500,0
|
|
20231027,113300,402164500,371500,371500,371500,371500,0
|
|
20231027,113200,402164500,371500,371500,371500,371500,0
|
|
20231027,113100,402164500,371500,371500,371500,371500,4
|
|
20231027,113000,400678500,371500,371500,371500,371500,2
|
|
20231027,112900,399935500,371000,371500,371500,371000,3
|
|
20231027,112800,398822000,372000,372000,372000,372000,0
|
|
20231027,112700,398822000,372000,372000,372000,372000,0
|
|
20231027,112600,398822000,372000,372000,372000,372000,6
|
|
20231027,112500,396590000,371500,371500,371500,371500,2
|
|
20231027,112400,395847000,371500,371500,371500,371500,3
|
|
20231027,112300,394732500,371500,371500,371500,371500,3
|
|
20231027,112200,393618000,371500,371500,371500,371500,5
|
|
20231027,112100,391760500,371500,371500,371500,371500,0
|
|
20231027,112000,391760500,371500,371500,371500,371500,0
|
|
20231027,111900,391760500,371500,371500,371500,371500,6
|
|
20231027,111800,389531500,371500,371500,371500,371500,0
|
|
20231027,111700,389531500,371500,371500,371500,371500,0
|
|
20231027,111600,389531500,371500,371500,371500,371500,1
|
|
20231027,111500,389160000,371500,371500,371500,371500,6
|
|
20231027,111400,386931000,371500,371500,371500,371500,0
|
|
20231027,111300,386931000,371500,371500,371500,371500,0
|
|
20231027,111200,386931000,371500,371500,371500,371500,0
|
|
20231027,111100,386931000,371500,371500,371500,371500,3
|
|
20231027,111000,385816500,371500,371500,371500,371500,7
|
|
20231027,110900,383216000,371500,371500,371500,371500,0
|
|
20231027,110800,383216000,371500,371500,371500,371500,1
|
|
20231027,110700,382844500,371500,371500,371500,371500,1
|
|
20231027,110600,382473000,371000,371000,371000,371000,0
|
|
20231027,110500,382473000,371000,371000,371000,371000,8
|
|
20231027,110400,379505000,370500,370500,370500,370500,0
|
|
20231027,110300,379505000,370500,370500,370500,370500,1
|
|
20231027,110200,379134500,370500,370500,370500,370500,0
|
|
20231027,110100,379134500,370500,370500,370500,370500,1
|
|
20231027,110000,378764000,371000,371000,371000,371000,0
|
|
20231027,105900,378764000,371000,371000,371000,371000,0
|
|
20231027,105800,378764000,371000,371000,371000,371000,0
|
|
20231027,105700,378764000,371000,371000,371000,371000,0
|
|
20231027,105600,378764000,371000,370500,371000,370500,30
|
|
20231027,105500,367646000,370500,370500,370500,370500,1
|
|
20231027,105400,367275500,371000,371000,371000,371000,24
|
|
20231027,105300,358371500,371500,371500,371500,371500,44
|
|
20231027,105200,342025500,372000,372000,372000,372000,0
|
|
20231027,105100,342025500,372000,371000,372000,371000,3
|
|
20231027,105000,340910500,372000,371500,372000,371500,14
|
|
20231027,104900,335703500,371000,371000,371000,371000,1
|
|
20231027,104800,335332500,371000,371500,371500,371000,3
|
|
20231027,104700,334219000,371000,371000,371000,371000,0
|
|
20231027,104600,334219000,371000,371000,371000,371000,0
|
|
20231027,104500,334219000,371000,371000,371000,371000,1
|
|
20231027,104400,333848000,371000,371000,371000,371000,1
|
|
20231027,104300,333477000,371000,370500,371000,370500,3
|
|
20231027,104200,332364500,370500,371500,371500,370500,8
|
|
20231027,104100,329393500,370500,371500,371500,370500,21
|
|
20231027,104000,321607000,371000,371000,371000,371000,1
|
|
20231027,103900,321236000,371000,371000,371000,371000,2
|
|
20231027,103800,320494000,371000,371000,371000,371000,0
|
|
20231027,103700,320494000,371000,371000,371000,371000,1
|
|
20231027,103600,320123000,371000,371000,371000,371000,0
|
|
20231027,103500,320123000,371000,371500,371500,371000,9
|
|
20231027,103400,316783500,371000,371000,371000,371000,4
|
|
20231027,103300,315299500,371000,371000,371000,371000,0
|
|
20231027,103200,315299500,371000,371000,371000,371000,18
|
|
20231027,103100,308621500,371000,371000,371000,371000,1
|
|
20231027,103000,308250500,370500,370500,370500,370500,0
|
|
20231027,102900,308250500,370500,370500,370500,370500,0
|
|
20231027,102800,308250500,370500,370500,370500,370500,0
|
|
20231027,102700,308250500,370500,370500,370500,370500,0
|
|
20231027,102600,308250500,370500,370500,370500,370500,0
|
|
20231027,102500,308250500,370500,370500,370500,370500,0
|
|
20231027,102400,308250500,370500,370500,370500,370500,10
|
|
20231027,102300,304545500,370500,370500,370500,370500,1
|
|
20231027,102200,304175000,371000,371000,371000,371000,0
|
|
20231027,102100,304175000,371000,371000,371000,371000,0
|
|
20231027,102000,304175000,371000,370500,371000,370500,2
|
|
20231027,101900,303433500,370500,370500,370500,370500,1
|
|
20231027,101800,303063000,370500,370500,370500,370500,27
|
|
20231027,101700,293059500,370500,370500,370500,370500,2
|
|
20231027,101600,292318500,371000,371000,371000,371000,0
|
|
20231027,101500,292318500,371000,371000,371000,371000,0
|
|
20231027,101400,292318500,371000,371000,371000,371000,1
|
|
20231027,101300,291947500,371000,371000,371000,371000,2
|
|
20231027,101200,291205500,370500,370500,370500,370500,5
|
|
20231027,101100,289353000,371000,371000,371000,370500,4
|
|
20231027,101000,287869500,371000,371000,371000,371000,0
|
|
20231027,100900,287869500,371000,371000,371000,371000,2
|
|
20231027,100800,287127500,370500,370500,370500,370500,0
|
|
20231027,100700,287127500,370500,370500,370500,370500,20
|
|
20231027,100600,279717500,371000,371000,371000,371000,0
|
|
20231027,100500,279717500,371000,371000,371000,371000,0
|
|
20231027,100400,279717500,371000,371000,371000,371000,7
|
|
20231027,100300,277120500,371500,371500,371500,371500,8
|
|
20231027,100200,274148500,371500,371500,371500,371500,0
|
|
20231027,100100,274148500,371500,371500,371500,371500,1
|
|
20231027,100000,273777000,371500,371500,371500,371500,5
|
|
20231027,095900,271919500,371000,371000,371000,371000,0
|
|
20231027,095800,271919500,371000,371000,371000,371000,0
|
|
20231027,095700,271919500,371000,370500,371000,370500,6
|
|
20231027,095600,269696000,370500,372000,372000,370500,36
|
|
20231027,095500,256353500,372000,372000,372000,372000,4
|
|
20231027,095400,254865500,370500,371500,371500,370500,20
|
|
20231027,095300,247449500,371500,371500,371500,371500,4
|
|
20231027,095200,245963500,372000,372000,372000,372000,4
|
|
20231027,095100,244475500,372000,372000,372000,372000,3
|
|
20231027,095000,243359500,372000,372000,372000,372000,14
|
|
20231027,094900,238151500,372500,372500,372500,372500,0
|
|
20231027,094800,238151500,372500,372000,372500,372000,15
|
|
20231027,094700,232571000,372000,372000,372000,372000,1
|
|
20231027,094600,232199000,372000,372000,372000,372000,7
|
|
20231027,094500,229595000,371500,371500,371500,371500,4
|
|
20231027,094400,228109000,371500,371500,371500,371500,10
|
|
20231027,094300,224394000,371500,371500,371500,371500,0
|
|
20231027,094200,224394000,371500,372000,372000,371500,5
|
|
20231027,094100,222534500,371500,371500,371500,371500,5
|
|
20231027,094000,220677000,371500,371500,371500,371500,0
|
|
20231027,093900,220677000,371500,371500,371500,371500,5
|
|
20231027,093800,218819500,371000,371000,371000,371000,5
|
|
20231027,093700,216964500,371000,371500,371500,371000,3
|
|
20231027,093600,215850500,370500,370500,370500,370500,0
|
|
20231027,093500,215850500,370500,370500,370500,370500,0
|
|
20231027,093400,215850500,370500,372000,372500,370500,61
|
|
20231027,093300,193228000,372000,372000,372000,372000,5
|
|
20231027,093200,191368000,371500,371000,371500,370500,3
|
|
20231027,093100,190255000,371000,370500,371000,370500,8
|
|
20231027,093000,187288000,371000,370500,371000,370500,20
|
|
20231027,092900,179875500,370500,370500,371000,370500,6
|
|
20231027,092800,177651000,371000,371000,371000,371000,29
|
|
20231027,092700,166892000,371000,372000,372000,371000,33
|
|
20231027,092600,154633500,372500,372000,372500,372000,3
|
|
20231027,092500,153516500,372000,372000,372000,372000,0
|
|
20231027,092400,153516500,372000,372000,372000,372000,0
|
|
20231027,092300,153516500,372000,372000,372000,372000,0
|
|
20231027,092200,153516500,372000,372000,372000,372000,0
|
|
20231027,092100,153516500,372000,372000,372000,372000,15
|
|
20231027,092000,147936500,372500,372500,372500,372500,0
|
|
20231027,091900,147936500,372500,371500,372500,371000,12
|
|
20231027,091800,143482000,372000,372500,372500,372000,20
|
|
20231027,091700,136037000,373000,373000,373000,373000,2
|
|
20231027,091600,135291000,373000,373000,373000,373000,3
|
|
20231027,091500,134172000,373000,373000,373000,373000,0
|
|
20231027,091400,134172000,373000,372500,373000,372500,4
|
|
20231027,091300,132681000,373000,373000,373000,373000,11
|
|
20231027,091200,128578000,372500,372500,372500,372500,11
|
|
20231027,091100,124480500,372500,374000,374000,372500,5
|
|
20231027,091000,122613000,373500,374000,374000,373500,14
|
|
20231027,090900,117383500,374000,373500,374000,373500,5
|
|
20231027,090800,115515000,374000,372500,374000,372500,2
|
|
20231027,090700,114768500,374500,374500,374500,374500,1
|
|
20231027,090600,114394000,374500,374500,374500,374500,0
|
|
20231027,090500,114394000,374500,373500,374500,373500,39
|
|
20231027,090400,99806000,373500,373500,373500,373000,27
|
|
20231027,090300,89722500,373000,373500,373500,373000,7
|
|
20231027,090200,87110500,373000,373000,373000,373000,39
|
|
20231027,090100,72563500,373000,375000,375000,373000,2
|
|
20231027,090000,71815500,373500,375000,375500,373500,102
|