613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191000,651778250,23550,23550,23550,23550,375
|
|
20231027,190900,651778250,23550,23550,23550,23550,0
|
|
20231027,190800,651778250,23550,23550,23550,23550,0
|
|
20231027,190700,651778250,23550,23550,23550,23550,0
|
|
20231027,190600,651778250,23550,23550,23550,23550,0
|
|
20231027,190500,651778250,23550,23550,23550,23550,0
|
|
20231027,190400,651778250,23550,23550,23550,23550,0
|
|
20231027,190300,651778250,23550,23550,23550,23550,0
|
|
20231027,190200,651778250,23550,23550,23550,23550,0
|
|
20231027,190100,651778250,23550,23550,23550,23550,0
|
|
20231027,190000,651778250,23550,23550,23550,23550,0
|
|
20231027,185900,651778250,23550,23550,23550,23550,0
|
|
20231027,185800,651778250,23550,23550,23550,23550,0
|
|
20231027,185700,651778250,23550,23550,23550,23550,0
|
|
20231027,185600,651778250,23550,23550,23550,23550,0
|
|
20231027,185500,651778250,23550,23550,23550,23550,0
|
|
20231027,185400,651778250,23550,23550,23550,23550,0
|
|
20231027,185300,651778250,23550,23550,23550,23550,0
|
|
20231027,185200,651778250,23550,23550,23550,23550,0
|
|
20231027,185100,651778250,23550,23550,23550,23550,0
|
|
20231027,185000,651778250,23550,23550,23550,23550,0
|
|
20231027,184900,651778250,23550,23550,23550,23550,0
|
|
20231027,184800,651778250,23550,23550,23550,23550,0
|
|
20231027,184700,651778250,23550,23550,23550,23550,0
|
|
20231027,184600,651778250,23550,23550,23550,23550,0
|
|
20231027,184500,651778250,23550,23550,23550,23550,0
|
|
20231027,184400,651778250,23550,23550,23550,23550,0
|
|
20231027,184300,651778250,23550,23550,23550,23550,0
|
|
20231027,184200,651778250,23550,23550,23550,23550,0
|
|
20231027,184100,651778250,23550,23550,23550,23550,0
|
|
20231027,184000,651778250,23550,23550,23550,23550,375
|
|
20231027,183900,651778250,23550,23550,23550,23550,0
|
|
20231027,183800,651778250,23550,23550,23550,23550,0
|
|
20231027,183700,651778250,23550,23550,23550,23550,0
|
|
20231027,183600,651778250,23550,23550,23550,23550,0
|
|
20231027,183500,651778250,23550,23550,23550,23550,0
|
|
20231027,183400,651778250,23550,23550,23550,23550,0
|
|
20231027,183300,651778250,23550,23550,23550,23550,0
|
|
20231027,183200,651778250,23550,23550,23550,23550,0
|
|
20231027,183100,651778250,23550,23550,23550,23550,0
|
|
20231027,183000,651778250,23550,23550,23550,23550,0
|
|
20231027,182900,651778250,23550,23550,23550,23550,0
|
|
20231027,182800,651778250,23550,23550,23550,23550,0
|
|
20231027,182700,651778250,23550,23550,23550,23550,0
|
|
20231027,182600,651778250,23550,23550,23550,23550,0
|
|
20231027,182500,651778250,23550,23550,23550,23550,0
|
|
20231027,182400,651778250,23550,23550,23550,23550,0
|
|
20231027,182300,651778250,23550,23550,23550,23550,0
|
|
20231027,182200,651778250,23550,23550,23550,23550,0
|
|
20231027,182100,651778250,23550,23550,23550,23550,0
|
|
20231027,182000,651778250,23550,23550,23550,23550,0
|
|
20231027,181900,651778250,23550,23550,23550,23550,0
|
|
20231027,181800,651778250,23550,23550,23550,23550,0
|
|
20231027,181700,651778250,23550,23550,23550,23550,0
|
|
20231027,181600,651778250,23550,23550,23550,23550,0
|
|
20231027,181500,651778250,23550,23550,23550,23550,0
|
|
20231027,181400,651778250,23550,23550,23550,23550,0
|
|
20231027,181300,651778250,23550,23550,23550,23550,0
|
|
20231027,181200,651778250,23550,23550,23550,23550,0
|
|
20231027,181100,651778250,23550,23550,23550,23550,0
|
|
20231027,181000,651778250,23550,23550,23550,23550,375
|
|
20231027,180900,651778250,23550,23550,23550,23550,0
|
|
20231027,180800,651778250,23550,23550,23550,23550,0
|
|
20231027,180700,651778250,23550,23550,23550,23550,0
|
|
20231027,180600,651778250,23550,23550,23550,23550,0
|
|
20231027,180500,651778250,23550,23550,23550,23550,0
|
|
20231027,180400,651778250,23550,23550,23550,23550,0
|
|
20231027,180300,651778250,23550,23550,23550,23550,0
|
|
20231027,180200,651778250,23550,23550,23550,23550,0
|
|
20231027,180100,651778250,23550,23550,23550,23550,0
|
|
20231027,180000,651778250,23550,23550,23550,23550,0
|
|
20231027,175900,651778250,23550,23550,23550,23550,0
|
|
20231027,175800,651778250,23550,23550,23550,23550,0
|
|
20231027,175700,651778250,23550,23550,23550,23550,0
|
|
20231027,175600,651778250,23550,23550,23550,23550,0
|
|
20231027,175500,651778250,23550,23550,23550,23550,0
|
|
20231027,175400,651778250,23550,23550,23550,23550,0
|
|
20231027,175300,651778250,23550,23550,23550,23550,0
|
|
20231027,175200,651778250,23550,23550,23550,23550,0
|
|
20231027,175100,651778250,23550,23550,23550,23550,0
|
|
20231027,175000,651778250,23550,23550,23550,23550,0
|
|
20231027,174900,651778250,23550,23550,23550,23550,0
|
|
20231027,174800,651778250,23550,23550,23550,23550,0
|
|
20231027,174700,651778250,23550,23550,23550,23550,0
|
|
20231027,174600,651778250,23550,23550,23550,23550,0
|
|
20231027,174500,651778250,23550,23550,23550,23550,0
|
|
20231027,174400,651778250,23550,23550,23550,23550,0
|
|
20231027,174300,651778250,23550,23550,23550,23550,0
|
|
20231027,174200,651778250,23550,23550,23550,23550,0
|
|
20231027,174100,651778250,23550,23550,23550,23550,0
|
|
20231027,174000,651778250,23550,23550,23550,23550,375
|
|
20231027,173900,651778250,23550,23550,23550,23550,0
|
|
20231027,173800,651778250,23550,23550,23550,23550,0
|
|
20231027,173700,651778250,23550,23550,23550,23550,0
|
|
20231027,173600,651778250,23550,23550,23550,23550,0
|
|
20231027,173500,651778250,23550,23550,23550,23550,0
|
|
20231027,173400,651778250,23550,23550,23550,23550,0
|
|
20231027,173300,651778250,23550,23550,23550,23550,0
|
|
20231027,173200,651778250,23550,23550,23550,23550,0
|
|
20231027,173100,651778250,23550,23550,23550,23550,0
|
|
20231027,173000,651778250,23550,23550,23550,23550,0
|
|
20231027,172900,651778250,23550,23550,23550,23550,0
|
|
20231027,172800,651778250,23550,23550,23550,23550,0
|
|
20231027,172700,651778250,23550,23550,23550,23550,0
|
|
20231027,172600,651778250,23550,23550,23550,23550,0
|
|
20231027,172500,651778250,23550,23550,23550,23550,0
|
|
20231027,172400,651778250,23550,23550,23550,23550,0
|
|
20231027,172300,651778250,23550,23550,23550,23550,0
|
|
20231027,172200,651778250,23550,23550,23550,23550,0
|
|
20231027,172100,651778250,23550,23550,23550,23550,0
|
|
20231027,172000,651778250,23550,23550,23550,23550,0
|
|
20231027,171900,651778250,23550,23550,23550,23550,0
|
|
20231027,171800,651778250,23550,23550,23550,23550,0
|
|
20231027,171700,651778250,23550,23550,23550,23550,0
|
|
20231027,171600,651778250,23550,23550,23550,23550,0
|
|
20231027,171500,651778250,23550,23550,23550,23550,0
|
|
20231027,171400,651778250,23550,23550,23550,23550,0
|
|
20231027,171300,651778250,23550,23550,23550,23550,0
|
|
20231027,171200,651778250,23550,23550,23550,23550,0
|
|
20231027,171100,651778250,23550,23550,23550,23550,0
|
|
20231027,171000,651778250,23550,23550,23550,23550,375
|
|
20231027,170900,651778250,23550,23550,23550,23550,0
|
|
20231027,170800,651778250,23550,23550,23550,23550,0
|
|
20231027,170700,651778250,23550,23550,23550,23550,0
|
|
20231027,170600,651778250,23550,23550,23550,23550,0
|
|
20231027,170500,651778250,23550,23550,23550,23550,0
|
|
20231027,170400,651778250,23550,23550,23550,23550,0
|
|
20231027,170300,651778250,23550,23550,23550,23550,0
|
|
20231027,170200,651778250,23550,23550,23550,23550,0
|
|
20231027,170100,651778250,23550,23550,23550,23550,0
|
|
20231027,170000,651778250,23550,23550,23550,23550,0
|
|
20231027,165900,651778250,23550,23550,23550,23550,0
|
|
20231027,165800,651778250,23550,23550,23550,23550,0
|
|
20231027,165700,651778250,23550,23550,23550,23550,0
|
|
20231027,165600,651778250,23550,23550,23550,23550,0
|
|
20231027,165500,651778250,23550,23550,23550,23550,0
|
|
20231027,165400,651778250,23550,23550,23550,23550,0
|
|
20231027,165300,651778250,23550,23550,23550,23550,0
|
|
20231027,165200,651778250,23550,23550,23550,23550,0
|
|
20231027,165100,651778250,23550,23550,23550,23550,0
|
|
20231027,165000,651778250,23550,23550,23550,23550,0
|
|
20231027,164900,651778250,23550,23550,23550,23550,0
|
|
20231027,164800,651778250,23550,23550,23550,23550,0
|
|
20231027,164700,651778250,23550,23550,23550,23550,0
|
|
20231027,164600,651778250,23550,23550,23550,23550,0
|
|
20231027,164500,651778250,23550,23550,23550,23550,0
|
|
20231027,164400,651778250,23550,23550,23550,23550,0
|
|
20231027,164300,651778250,23550,23550,23550,23550,0
|
|
20231027,164200,651778250,23550,23550,23550,23550,0
|
|
20231027,164100,651778250,23550,23550,23550,23550,0
|
|
20231027,164000,651778250,23550,23550,23550,23550,375
|
|
20231027,163900,651778250,23550,23550,23550,23550,0
|
|
20231027,163800,651778250,23550,23550,23550,23550,0
|
|
20231027,163700,651778250,23550,23550,23550,23550,0
|
|
20231027,163600,651778250,23550,23550,23550,23550,0
|
|
20231027,163500,651778250,23550,23550,23550,23550,0
|
|
20231027,163400,651778250,23550,23550,23550,23550,0
|
|
20231027,163300,651778250,23550,23550,23550,23550,0
|
|
20231027,163200,651778250,23550,23550,23550,23550,0
|
|
20231027,163100,651778250,23550,23550,23550,23550,0
|
|
20231027,163000,651778250,23550,23550,23550,23550,0
|
|
20231027,162900,651778250,23550,23550,23550,23550,0
|
|
20231027,162800,651778250,23550,23550,23550,23550,0
|
|
20231027,162700,651778250,23550,23550,23550,23550,0
|
|
20231027,162600,651778250,23550,23550,23550,23550,0
|
|
20231027,162500,651778250,23550,23550,23550,23550,0
|
|
20231027,162400,651778250,23550,23550,23550,23550,0
|
|
20231027,162300,651778250,23550,23550,23550,23550,0
|
|
20231027,162200,651778250,23550,23550,23550,23550,0
|
|
20231027,162100,651778250,23550,23550,23550,23550,0
|
|
20231027,162000,651778250,23550,23550,23550,23550,0
|
|
20231027,161900,651778250,23550,23550,23550,23550,0
|
|
20231027,161800,651778250,23550,23550,23550,23550,0
|
|
20231027,161700,651778250,23550,23550,23550,23550,0
|
|
20231027,161600,651778250,23550,23550,23550,23550,0
|
|
20231027,161500,651778250,23550,23550,23550,23550,0
|
|
20231027,161400,651778250,23550,23550,23550,23550,0
|
|
20231027,161300,651778250,23550,23550,23550,23550,0
|
|
20231027,161200,651778250,23550,23550,23550,23550,0
|
|
20231027,161100,651778250,23550,23550,23550,23550,0
|
|
20231027,161000,651778250,23550,23550,23550,23550,375
|
|
20231027,160900,651778250,23550,23550,23550,23550,0
|
|
20231027,160800,651778250,23550,23550,23550,23550,0
|
|
20231027,160700,651778250,23550,23550,23550,23550,0
|
|
20231027,160600,651778250,23550,23550,23550,23550,0
|
|
20231027,160500,651778250,23550,23550,23550,23550,0
|
|
20231027,160400,651778250,23550,23550,23550,23550,0
|
|
20231027,160300,651778250,23550,23550,23550,23550,0
|
|
20231027,160200,651778250,23550,23550,23550,23550,0
|
|
20231027,160100,651778250,23550,23550,23550,23550,0
|
|
20231027,160000,651778250,23550,23550,23550,23550,0
|
|
20231027,155900,651778250,23550,23550,23550,23550,0
|
|
20231027,155800,651778250,23550,23550,23550,23550,0
|
|
20231027,155700,651778250,23550,23550,23550,23550,0
|
|
20231027,155600,651778250,23550,23550,23550,23550,0
|
|
20231027,155500,651778250,23550,23550,23550,23550,0
|
|
20231027,155400,651778250,23550,23550,23550,23550,0
|
|
20231027,155300,651778250,23550,23550,23550,23550,0
|
|
20231027,155200,651778250,23550,23550,23550,23550,0
|
|
20231027,155100,651778250,23550,23550,23550,23550,0
|
|
20231027,155000,651778250,23550,23550,23550,23550,0
|
|
20231027,154900,651778250,23550,23550,23550,23550,0
|
|
20231027,154800,651778250,23550,23550,23550,23550,0
|
|
20231027,154700,651778250,23550,23550,23550,23550,0
|
|
20231027,154600,651778250,23550,23550,23550,23550,0
|
|
20231027,154500,651778250,23550,23550,23550,23550,0
|
|
20231027,154400,651778250,23550,23550,23550,23550,0
|
|
20231027,154300,651778250,23550,23550,23550,23550,0
|
|
20231027,154200,651778250,23550,23550,23550,23550,0
|
|
20231027,154100,651778250,23550,23550,23550,23550,0
|
|
20231027,154000,651778250,23550,23550,23550,23550,375
|
|
20231027,153900,651778250,23550,23550,23550,23550,0
|
|
20231027,153800,651778250,23550,23550,23550,23550,0
|
|
20231027,153700,651778250,23550,23550,23550,23550,0
|
|
20231027,153600,651778250,23550,23550,23550,23550,0
|
|
20231027,153500,651778250,23550,23550,23550,23550,0
|
|
20231027,153400,651778250,23550,23550,23550,23550,0
|
|
20231027,153300,651778250,23550,23550,23550,23550,0
|
|
20231027,153200,651778250,23550,23550,23550,23550,0
|
|
20231027,153100,651778250,23550,23550,23550,23550,0
|
|
20231027,153000,651778250,23550,23550,23550,23550,375
|
|
20231027,152900,642947000,23750,23750,23750,23750,0
|
|
20231027,152800,642947000,23750,23750,23750,23750,0
|
|
20231027,152700,642947000,23750,23750,23750,23750,0
|
|
20231027,152600,642947000,23750,23750,23750,23750,0
|
|
20231027,152500,642947000,23750,23750,23750,23750,0
|
|
20231027,152400,642947000,23750,23750,23750,23750,0
|
|
20231027,152300,642947000,23750,23750,23750,23750,0
|
|
20231027,152200,642947000,23750,23750,23750,23750,0
|
|
20231027,152100,642947000,23750,23750,23750,23750,0
|
|
20231027,152000,642947000,23750,23750,23750,23750,0
|
|
20231027,151900,642947000,23750,23600,23750,23600,8
|
|
20231027,151800,642758050,23750,23750,23750,23750,0
|
|
20231027,151700,642758050,23750,23750,23750,23750,12
|
|
20231027,151600,642473050,23750,23750,23750,23750,12
|
|
20231027,151500,642188050,23550,23750,23750,23550,13
|
|
20231027,151400,641879500,23550,23750,23750,23550,17
|
|
20231027,151300,641475950,23750,23750,23750,23750,24
|
|
20231027,151200,640905950,23600,23600,23700,23600,318
|
|
20231027,151100,633380050,23700,23700,23700,23700,32
|
|
20231027,151000,632621650,23700,23700,23700,23700,26
|
|
20231027,150900,632005450,23700,23700,23700,23700,13
|
|
20231027,150800,631697350,23700,23700,23700,23700,21
|
|
20231027,150700,631199650,23700,23700,23700,23700,24
|
|
20231027,150600,630630850,23700,23700,23700,23700,12
|
|
20231027,150500,630346450,23700,23700,23700,23700,11
|
|
20231027,150400,630085750,23700,23700,23700,23600,29
|
|
20231027,150300,629398950,23700,23700,23700,23700,11
|
|
20231027,150200,629138250,23700,23700,23700,23700,12
|
|
20231027,150100,628853850,23650,23700,23700,23650,24
|
|
20231027,150000,628285100,23700,23700,23700,23700,17
|
|
20231027,145900,627882200,23700,23700,23700,23700,14
|
|
20231027,145800,627550400,23700,23700,23700,23700,125
|
|
20231027,145700,624587900,23700,23700,23700,23700,79
|
|
20231027,145600,622715600,23700,23700,23700,23700,79
|
|
20231027,145500,620843300,23700,23700,23700,23700,58
|
|
20231027,145400,619468700,23700,23700,23700,23700,79
|
|
20231027,145300,617596400,23700,23700,23700,23700,46
|
|
20231027,145200,616506200,23700,23700,23700,23700,91
|
|
20231027,145100,614349500,23700,23700,23700,23700,80
|
|
20231027,145000,612453500,23700,23700,23700,23700,46
|
|
20231027,144900,611363300,23700,23700,23700,23700,91
|
|
20231027,144800,609206600,23700,23700,23700,23700,80
|
|
20231027,144700,607310600,23700,23700,23700,23700,57
|
|
20231027,144600,605959700,23700,23700,23700,23700,92
|
|
20231027,144500,603779300,23700,23700,23700,23700,79
|
|
20231027,144400,601907000,23700,23700,23700,23700,51
|
|
20231027,144300,600698300,23700,23650,23700,23600,96
|
|
20231027,144200,598425850,23650,23650,23650,23650,80
|
|
20231027,144100,596533850,23650,23650,23650,23650,51
|
|
20231027,144000,595327700,23650,23700,23700,23650,169
|
|
20231027,143900,591326850,23700,23700,23700,23700,34
|
|
20231027,143800,590521050,23650,23650,23650,23650,0
|
|
20231027,143700,590521050,23650,23650,23650,23650,103
|
|
20231027,143600,588085100,23650,23650,23650,23650,67
|
|
20231027,143500,586500550,23650,23650,23650,23650,34
|
|
20231027,143400,585696450,23600,23600,23600,23600,34
|
|
20231027,143300,584894050,23600,23600,23600,23600,34
|
|
20231027,143200,584091650,23600,23600,23600,23600,136
|
|
20231027,143100,580882050,23600,23600,23600,23600,34
|
|
20231027,143000,580079650,23550,23550,23550,23550,146
|
|
20231027,142900,576641350,23550,23550,23550,23550,55
|
|
20231027,142800,575346100,23550,23550,23550,23550,45
|
|
20231027,142700,574286350,23500,23500,23500,23500,93
|
|
20231027,142600,572100850,23450,23450,23450,23450,0
|
|
20231027,142500,572100850,23450,23450,23450,23450,122
|
|
20231027,142400,569239950,23450,23450,23450,23450,0
|
|
20231027,142300,569239950,23450,23450,23450,23450,0
|
|
20231027,142200,569239950,23450,23450,23450,23450,2
|
|
20231027,142100,569193050,23550,23550,23550,23550,1
|
|
20231027,142000,569169500,23450,23500,23500,23450,250
|
|
20231027,141900,563298950,23550,23550,23550,23550,0
|
|
20231027,141800,563298950,23550,23550,23550,23550,3
|
|
20231027,141700,563228300,23550,23550,23550,23550,2
|
|
20231027,141600,563181200,23550,23550,23550,23550,0
|
|
20231027,141500,563181200,23550,23550,23550,23550,1
|
|
20231027,141400,563157650,23550,23600,23600,23550,18
|
|
20231027,141300,562733500,23600,23600,23600,23600,21
|
|
20231027,141200,562237900,23650,23650,23650,23650,0
|
|
20231027,141100,562237900,23650,23650,23650,23650,9
|
|
20231027,141000,562025050,23600,23600,23600,23600,0
|
|
20231027,140900,562025050,23600,23600,23600,23600,1
|
|
20231027,140800,562001450,23650,23600,23650,23600,63
|
|
20231027,140700,560514600,23650,23650,23650,23650,0
|
|
20231027,140600,560514600,23650,23650,23650,23650,0
|
|
20231027,140500,560514600,23650,23650,23650,23650,0
|
|
20231027,140400,560514600,23650,23650,23650,23650,0
|
|
20231027,140300,560514600,23650,23650,23650,23650,1
|
|
20231027,140200,560490950,23600,23600,23600,23600,168
|
|
20231027,140100,556526150,23650,23650,23650,23650,0
|
|
20231027,140000,556526150,23650,23650,23650,23650,0
|
|
20231027,135900,556526150,23650,23650,23650,23650,0
|
|
20231027,135800,556526150,23650,23650,23650,23650,0
|
|
20231027,135700,556526150,23650,23650,23650,23650,0
|
|
20231027,135600,556526150,23650,23650,23650,23650,168
|
|
20231027,135500,552552950,23650,23650,23650,23650,0
|
|
20231027,135400,552552950,23650,23650,23650,23650,0
|
|
20231027,135300,552552950,23650,23650,23650,23650,0
|
|
20231027,135200,552552950,23650,23650,23650,23650,0
|
|
20231027,135100,552552950,23650,23650,23650,23650,0
|
|
20231027,135000,552552950,23650,23650,23650,23650,0
|
|
20231027,134900,552552950,23650,23650,23650,23650,0
|
|
20231027,134800,552552950,23650,23650,23650,23650,0
|
|
20231027,134700,552552950,23650,23650,23650,23650,0
|
|
20231027,134600,552552950,23650,23700,23700,23650,8
|
|
20231027,134500,552363700,23650,23650,23650,23650,0
|
|
20231027,134400,552363700,23650,23650,23650,23650,50
|
|
20231027,134300,551181200,23550,23550,23550,23550,156
|
|
20231027,134200,547507400,23550,23550,23550,23550,1
|
|
20231027,134100,547483850,23550,23550,23550,23550,202
|
|
20231027,134000,542726750,23550,23550,23550,23550,96
|
|
20231027,133900,540465950,23500,23500,23500,23500,0
|
|
20231027,133800,540465950,23500,23500,23500,23500,0
|
|
20231027,133700,540465950,23500,23550,23550,23500,143
|
|
20231027,133600,537098350,23550,23500,23550,23500,138
|
|
20231027,133500,533854950,23450,23450,23450,23450,110
|
|
20231027,133400,531275450,23450,23500,23500,23450,56
|
|
20231027,133300,529961900,23550,23550,23550,23550,0
|
|
20231027,133200,529961900,23550,23550,23550,23550,0
|
|
20231027,133100,529961900,23550,23550,23550,23550,0
|
|
20231027,133000,529961900,23550,23550,23550,23550,0
|
|
20231027,132900,529961900,23550,23550,23550,23550,0
|
|
20231027,132800,529961900,23550,23550,23550,23550,0
|
|
20231027,132700,529961900,23550,23550,23550,23550,0
|
|
20231027,132600,529961900,23550,23550,23550,23550,1
|
|
20231027,132500,529938350,23550,23550,23550,23550,1
|
|
20231027,132400,529914800,23550,23550,23550,23550,0
|
|
20231027,132300,529914800,23550,23550,23550,23550,2
|
|
20231027,132200,529867700,23500,23500,23500,23500,0
|
|
20231027,132100,529867700,23500,23500,23500,23500,0
|
|
20231027,132000,529867700,23500,23500,23500,23500,1
|
|
20231027,131900,529844200,23500,23500,23500,23500,0
|
|
20231027,131800,529844200,23500,23500,23500,23500,5
|
|
20231027,131700,529726700,23500,23500,23500,23500,0
|
|
20231027,131600,529726700,23500,23500,23500,23500,0
|
|
20231027,131500,529726700,23500,23500,23500,23500,478
|
|
20231027,131400,518493700,23550,23550,23550,23550,0
|
|
20231027,131300,518493700,23550,23550,23550,23550,8
|
|
20231027,131200,518305300,23550,23550,23550,23550,0
|
|
20231027,131100,518305300,23550,23550,23550,23550,0
|
|
20231027,131000,518305300,23550,23550,23550,23550,9
|
|
20231027,130900,518093350,23550,23550,23550,23550,3
|
|
20231027,130800,518022700,23500,23500,23500,23500,0
|
|
20231027,130700,518022700,23500,23500,23500,23500,0
|
|
20231027,130600,518022700,23500,23500,23500,23500,10
|
|
20231027,130500,517787700,23500,23500,23500,23500,2
|
|
20231027,130400,517740700,23550,23550,23550,23550,0
|
|
20231027,130300,517740700,23550,23550,23600,23550,12
|
|
20231027,130200,517457900,23600,23600,23600,23600,1
|
|
20231027,130100,517434300,23600,23600,23600,23600,2
|
|
20231027,130000,517387100,23550,23550,23550,23550,0
|
|
20231027,125900,517387100,23550,23600,23600,23550,45
|
|
20231027,125800,516327300,23550,23550,23550,23550,1
|
|
20231027,125700,516303750,23550,23550,23550,23550,0
|
|
20231027,125600,516303750,23550,23600,23600,23550,3
|
|
20231027,125500,516233000,23600,23600,23600,23600,0
|
|
20231027,125400,516233000,23600,23600,23600,23600,2
|
|
20231027,125300,516185800,23500,23450,23500,23450,39
|
|
20231027,125200,515269800,23450,23450,23450,23450,0
|
|
20231027,125100,515269800,23450,23450,23450,23450,101
|
|
20231027,125000,512901350,23500,23500,23500,23500,16
|
|
20231027,124900,512525350,23500,23500,23500,23500,433
|
|
20231027,124800,502349850,23550,23550,23550,23550,0
|
|
20231027,124700,502349850,23550,23550,23550,23550,240
|
|
20231027,124600,496697850,23600,23600,23600,23600,0
|
|
20231027,124500,496697850,23600,23600,23600,23600,335
|
|
20231027,124400,488791850,23650,23650,23650,23650,0
|
|
20231027,124300,488791850,23650,23650,23650,23650,0
|
|
20231027,124200,488791850,23650,23650,23650,23650,2
|
|
20231027,124100,488744550,23650,23650,23650,23650,0
|
|
20231027,124000,488744550,23650,23650,23650,23650,9
|
|
20231027,123900,488531700,23650,23650,23650,23650,0
|
|
20231027,123800,488531700,23650,23750,23750,23650,118
|
|
20231027,123700,485740750,23750,23750,23750,23750,1
|
|
20231027,123600,485717000,23750,23750,23750,23750,0
|
|
20231027,123500,485717000,23750,23750,23750,23750,1
|
|
20231027,123400,485693250,23750,23750,23750,23750,0
|
|
20231027,123300,485693250,23750,23750,23750,23750,0
|
|
20231027,123200,485693250,23750,23750,23750,23700,104
|
|
20231027,123100,483228350,23750,23750,23750,23750,0
|
|
20231027,123000,483228350,23750,23750,23750,23750,0
|
|
20231027,122900,483228350,23750,23700,23750,23700,9
|
|
20231027,122800,483015000,23700,23700,23700,23700,0
|
|
20231027,122700,483015000,23700,23700,23700,23700,300
|
|
20231027,122600,475905000,23700,23700,23700,23700,0
|
|
20231027,122500,475905000,23700,23700,23700,23700,0
|
|
20231027,122400,475905000,23700,23700,23700,23700,0
|
|
20231027,122300,475905000,23700,23700,23700,23700,0
|
|
20231027,122200,475905000,23700,23700,23700,23700,1
|
|
20231027,122100,475881300,23700,23700,23700,23700,0
|
|
20231027,122000,475881300,23700,23700,23700,23700,0
|
|
20231027,121900,475881300,23700,23700,23700,23700,2
|
|
20231027,121800,475833900,23700,23700,23700,23700,512
|
|
20231027,121700,463699500,23750,23750,23750,23750,0
|
|
20231027,121600,463699500,23750,23750,23750,23750,0
|
|
20231027,121500,463699500,23750,23800,23800,23750,150
|
|
20231027,121400,460136900,23850,23850,23850,23850,0
|
|
20231027,121300,460136900,23850,23850,23850,23850,0
|
|
20231027,121200,460136900,23850,23850,23850,23850,0
|
|
20231027,121100,460136900,23850,23850,23850,23850,30
|
|
20231027,121000,459421400,23850,23850,23850,23850,0
|
|
20231027,120900,459421400,23850,23850,23850,23850,91
|
|
20231027,120800,457251050,23850,23850,23850,23850,10
|
|
20231027,120700,457012550,23850,23850,23850,23850,0
|
|
20231027,120600,457012550,23850,23850,23850,23850,1
|
|
20231027,120500,456988700,23800,23800,23800,23800,0
|
|
20231027,120400,456988700,23800,23800,23800,23800,30
|
|
20231027,120300,456274700,23800,23800,23800,23800,0
|
|
20231027,120200,456274700,23800,23800,23800,23800,0
|
|
20231027,120100,456274700,23800,23800,23800,23800,0
|
|
20231027,120000,456274700,23800,23800,23800,23800,100
|
|
20231027,115900,453894700,23800,23800,23800,23800,0
|
|
20231027,115800,453894700,23800,23800,23800,23800,0
|
|
20231027,115700,453894700,23800,23800,23800,23800,0
|
|
20231027,115600,453894700,23800,23850,23850,23800,4
|
|
20231027,115500,453799450,23800,23800,23800,23800,1
|
|
20231027,115400,453775650,23800,23800,23800,23800,0
|
|
20231027,115300,453775650,23800,23800,23800,23800,0
|
|
20231027,115200,453775650,23800,23800,23800,23800,0
|
|
20231027,115100,453775650,23800,23850,23850,23800,299
|
|
20231027,115000,446649100,23850,23850,23850,23850,200
|
|
20231027,114900,441879100,23800,23800,23800,23800,0
|
|
20231027,114800,441879100,23800,23800,23800,23800,0
|
|
20231027,114700,441879100,23800,23800,23800,23800,47
|
|
20231027,114600,440760500,23800,23800,23800,23800,1
|
|
20231027,114500,440736700,23800,23800,23800,23800,0
|
|
20231027,114400,440736700,23800,23800,23800,23800,0
|
|
20231027,114300,440736700,23800,23800,23800,23800,52
|
|
20231027,114200,439499100,23800,23800,23800,23800,44
|
|
20231027,114100,438451900,23800,23800,23800,23800,0
|
|
20231027,114000,438451900,23800,23800,23800,23800,1
|
|
20231027,113900,438428100,23750,23750,23750,23750,122
|
|
20231027,113800,435530600,23800,23800,23800,23800,0
|
|
20231027,113700,435530600,23800,23800,23800,23800,1
|
|
20231027,113600,435506800,23750,23750,23750,23750,4
|
|
20231027,113500,435411800,23800,23800,23800,23800,1
|
|
20231027,113400,435388000,23800,23800,23800,23800,71
|
|
20231027,113300,433698200,23800,23800,23800,23800,0
|
|
20231027,113200,433698200,23800,23800,23800,23800,0
|
|
20231027,113100,433698200,23800,23850,23850,23800,50
|
|
20231027,113000,432508100,23800,23800,23800,23800,0
|
|
20231027,112900,432508100,23800,23800,23800,23800,0
|
|
20231027,112800,432508100,23800,23800,23800,23800,0
|
|
20231027,112700,432508100,23800,23800,23800,23800,0
|
|
20231027,112600,432508100,23800,23800,23800,23800,5
|
|
20231027,112500,432389100,23800,23800,23800,23800,0
|
|
20231027,112400,432389100,23800,23800,23800,23800,0
|
|
20231027,112300,432389100,23800,23800,23800,23800,21
|
|
20231027,112200,431889300,23800,23800,23800,23800,128
|
|
20231027,112100,428842900,23800,23800,23800,23800,42
|
|
20231027,112000,427843300,23800,23800,23800,23800,10
|
|
20231027,111900,427605300,23800,23800,23800,23800,644
|
|
20231027,111800,412278100,23800,23800,23800,23800,2
|
|
20231027,111700,412230500,23800,23800,23800,23800,0
|
|
20231027,111600,412230500,23800,23800,23800,23800,6
|
|
20231027,111500,412087700,23800,23800,23800,23800,0
|
|
20231027,111400,412087700,23800,23800,23800,23800,0
|
|
20231027,111300,412087700,23800,23800,23800,23800,0
|
|
20231027,111200,412087700,23800,23800,23800,23800,5
|
|
20231027,111100,411968700,23750,23750,23750,23750,0
|
|
20231027,111000,411968700,23750,23750,23750,23750,0
|
|
20231027,110900,411968700,23750,23750,23750,23750,1
|
|
20231027,110800,411944950,23750,23750,23750,23750,12
|
|
20231027,110700,411659950,23800,23800,23800,23800,0
|
|
20231027,110600,411659950,23800,23800,23800,23800,0
|
|
20231027,110500,411659950,23800,23800,23800,23800,1
|
|
20231027,110400,411636150,23800,23800,23800,23800,1
|
|
20231027,110300,411612350,23800,23800,23800,23800,0
|
|
20231027,110200,411612350,23800,23800,23800,23800,6
|
|
20231027,110100,411469550,23800,23800,23800,23800,1
|
|
20231027,110000,411445750,23800,23800,23800,23800,0
|
|
20231027,105900,411445750,23800,23800,23800,23800,1
|
|
20231027,105800,411421950,23800,23800,23800,23800,159
|
|
20231027,105700,407637750,23800,23750,23800,23750,4
|
|
20231027,105600,407542700,23800,23800,23800,23800,3
|
|
20231027,105500,407471300,23800,23800,23800,23800,234
|
|
20231027,105400,401902100,23850,23850,23850,23850,25
|
|
20231027,105300,401305850,23850,23850,23850,23850,1
|
|
20231027,105200,401282000,23850,23850,23850,23850,2
|
|
20231027,105100,401234300,23850,23900,23950,23850,653
|
|
20231027,105000,385627850,23900,23850,23900,23850,663
|
|
20231027,104900,369794400,23850,23850,23850,23850,1
|
|
20231027,104800,369770550,23850,23850,23850,23850,67
|
|
20231027,104700,368172600,23850,23850,23850,23850,133
|
|
20231027,104600,365000550,23800,23800,23800,23800,0
|
|
20231027,104500,365000550,23800,23750,23800,23750,402
|
|
20231027,104400,355444300,23700,23700,23700,23700,4
|
|
20231027,104300,355349500,23700,23700,23700,23700,15
|
|
20231027,104200,354994000,23650,23700,23700,23650,254
|
|
20231027,104100,348985400,23650,23650,23650,23650,0
|
|
20231027,104000,348985400,23650,23750,23750,23650,31
|
|
20231027,103900,348252150,23700,23700,23700,23700,494
|
|
20231027,103800,336544350,23650,23650,23650,23650,150
|
|
20231027,103700,332996850,23650,23650,23650,23650,0
|
|
20231027,103600,332996850,23650,23650,23650,23650,1
|
|
20231027,103500,332973200,23600,23600,23600,23600,0
|
|
20231027,103400,332973200,23600,23600,23600,23600,100
|
|
20231027,103300,330613200,23650,23650,23650,23650,16
|
|
20231027,103200,330234800,23650,23650,23650,23650,0
|
|
20231027,103100,330234800,23650,23650,23650,23650,1
|
|
20231027,103000,330211150,23700,23700,23700,23700,239
|
|
20231027,102900,324546850,23650,23650,23650,23650,106
|
|
20231027,102800,322039950,23650,23700,23700,23650,97
|
|
20231027,102700,319745850,23700,23700,23700,23700,5
|
|
20231027,102600,319627350,23650,23650,23650,23650,19
|
|
20231027,102500,319178000,23650,23650,23650,23650,207
|
|
20231027,102400,314282450,23600,23600,23600,23600,10
|
|
20231027,102300,314046450,23600,23600,23600,23600,10
|
|
20231027,102200,313810450,23600,23600,23600,23600,65
|
|
20231027,102100,312276450,23600,23550,23600,23550,402
|
|
20231027,102000,302791750,23550,23500,23550,23500,187
|
|
20231027,101900,298394750,23450,23450,23450,23450,0
|
|
20231027,101800,298394750,23450,23450,23450,23450,0
|
|
20231027,101700,298394750,23450,23450,23450,23450,302
|
|
20231027,101600,291312850,23400,23400,23400,23400,38
|
|
20231027,101500,290423650,23400,23400,23400,23400,42
|
|
20231027,101400,289440850,23400,23400,23400,23400,25
|
|
20231027,101300,288855850,23400,23400,23400,23400,0
|
|
20231027,101200,288855850,23400,23350,23400,23300,480
|
|
20231027,101100,277632250,23350,23350,23350,23350,2
|
|
20231027,101000,277585550,23300,23300,23300,23300,66
|
|
20231027,100900,276047750,23200,23250,23250,23200,1674
|
|
20231027,100800,237128400,23300,23300,23300,23300,2
|
|
20231027,100700,237081800,23300,23300,23300,23300,98
|
|
20231027,100600,234798400,23250,23300,23300,23250,12
|
|
20231027,100500,234519150,23350,23350,23350,23350,12
|
|
20231027,100400,234238950,23300,23300,23300,23300,1
|
|
20231027,100300,234215650,23300,23300,23300,23300,0
|
|
20231027,100200,234215650,23300,23300,23300,23300,40
|
|
20231027,100100,233283650,23300,23300,23300,23300,1
|
|
20231027,100000,233260350,23250,23400,23400,23200,457
|
|
20231027,095900,222654950,23250,23300,23300,23250,498
|
|
20231027,095800,211074300,23300,23350,23350,23300,358
|
|
20231027,095700,202732800,23350,23350,23350,23350,114
|
|
20231027,095600,200070900,23400,23400,23400,23400,0
|
|
20231027,095500,200070900,23400,23400,23400,23400,4
|
|
20231027,095400,199977300,23450,23450,23450,23450,1
|
|
20231027,095300,199953850,23450,23450,23450,23450,0
|
|
20231027,095200,199953850,23450,23450,23450,23450,425
|
|
20231027,095100,189987600,23450,23400,23450,23400,72
|
|
20231027,095000,188299350,23450,23450,23450,23450,49
|
|
20231027,094900,187150300,23400,23400,23400,23400,162
|
|
20231027,094800,183359500,23400,23450,23500,23400,31
|
|
20231027,094700,182632550,23400,23450,23450,23400,55
|
|
20231027,094600,181343650,23500,23450,23500,23450,69
|
|
20231027,094500,179723150,23500,23600,23600,23500,111
|
|
20231027,094400,177109500,23600,23550,23600,23550,148
|
|
20231027,094300,173622800,23550,23450,23550,23450,337
|
|
20231027,094200,165692750,23450,23450,23500,23450,294
|
|
20231027,094100,158794300,23450,23500,23500,23450,200
|
|
20231027,094000,154100450,23500,23450,23500,23450,203
|
|
20231027,093900,149336500,23450,23450,23450,23450,169
|
|
20231027,093800,145373450,23450,23400,23450,23350,197
|
|
20231027,093700,140758550,23450,23400,23450,23400,148
|
|
20231027,093600,137289100,23400,23450,23450,23400,262
|
|
20231027,093500,131155150,23400,23350,23400,23350,464
|
|
20231027,093400,120300550,23350,23350,23400,23350,310
|
|
20231027,093300,113058950,23400,23300,23400,23300,56
|
|
20231027,093200,111753850,23350,23250,23350,23200,1127
|
|
20231027,093100,85522900,23250,23300,23300,23250,260
|
|
20231027,093000,79475300,23350,23250,23350,23250,51
|
|
20231027,092900,78285650,23300,23350,23350,23300,277
|
|
20231027,092800,71830300,23350,23300,23350,23300,79
|
|
20231027,092700,69988150,23350,23350,23350,23300,82
|
|
20231027,092600,68074950,23350,23350,23350,23350,20
|
|
20231027,092500,67607950,23350,23400,23400,23350,305
|
|
20231027,092400,60483700,23400,23400,23450,23400,74
|
|
20231027,092300,58750800,23450,23450,23450,23450,24
|
|
20231027,092200,58188000,23450,23450,23450,23450,73
|
|
20231027,092100,56476150,23400,23350,23400,23350,11
|
|
20231027,092000,56219150,23400,23400,23400,23400,5
|
|
20231027,091900,56102150,23300,23300,23300,23300,0
|
|
20231027,091800,56102150,23300,23300,23300,23300,204
|
|
20231027,091700,51348950,23350,23500,23500,23350,501
|
|
20231027,091600,39650400,23500,23500,23500,23500,0
|
|
20231027,091500,39650400,23500,23300,23500,23300,345
|
|
20231027,091400,31574400,23350,23350,23350,23350,500
|
|
20231027,091300,19899400,23400,23400,23400,23400,17
|
|
20231027,091200,19501600,23350,23400,23400,23350,100
|
|
20231027,091100,17162700,23400,23400,23400,23400,51
|
|
20231027,091000,15969300,23450,23450,23450,23450,0
|
|
20231027,090900,15969300,23450,23450,23450,23450,16
|
|
20231027,090800,15594100,23450,23450,23450,23450,17
|
|
20231027,090700,15195450,23500,23500,23500,23500,1
|
|
20231027,090600,15171950,23450,23450,23450,23450,0
|
|
20231027,090500,15171950,23450,23450,23450,23300,72
|
|
20231027,090400,13486850,23400,23400,23400,23400,0
|
|
20231027,090300,13486850,23400,23450,23450,23400,17
|
|
20231027,090200,13088800,23450,23450,23450,23450,31
|
|
20231027,090100,12361850,23450,23450,23450,23450,29
|
|
20231027,090000,11681800,23400,23300,23400,23300,501
|