649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194600,611514450,20700,20700,20700,20700,775
|
|
20231027,194500,611514450,20700,20700,20700,20700,0
|
|
20231027,194400,611514450,20700,20700,20700,20700,0
|
|
20231027,194300,611514450,20700,20700,20700,20700,0
|
|
20231027,194200,611514450,20700,20700,20700,20700,0
|
|
20231027,194100,611514450,20700,20700,20700,20700,0
|
|
20231027,194000,611514450,20700,20700,20700,20700,0
|
|
20231027,193900,611514450,20700,20700,20700,20700,0
|
|
20231027,193800,611514450,20700,20700,20700,20700,0
|
|
20231027,193700,611514450,20700,20700,20700,20700,0
|
|
20231027,193600,611514450,20700,20700,20700,20700,0
|
|
20231027,193500,611514450,20700,20700,20700,20700,0
|
|
20231027,193400,611514450,20700,20700,20700,20700,0
|
|
20231027,193300,611514450,20700,20700,20700,20700,0
|
|
20231027,193200,611514450,20700,20700,20700,20700,0
|
|
20231027,193100,611514450,20700,20700,20700,20700,0
|
|
20231027,193000,611514450,20700,20700,20700,20700,0
|
|
20231027,192900,611514450,20700,20700,20700,20700,0
|
|
20231027,192800,611514450,20700,20700,20700,20700,0
|
|
20231027,192700,611514450,20700,20700,20700,20700,0
|
|
20231027,192600,611514450,20700,20700,20700,20700,0
|
|
20231027,192500,611514450,20700,20700,20700,20700,0
|
|
20231027,192400,611514450,20700,20700,20700,20700,0
|
|
20231027,192300,611514450,20700,20700,20700,20700,0
|
|
20231027,192200,611514450,20700,20700,20700,20700,0
|
|
20231027,192100,611514450,20700,20700,20700,20700,0
|
|
20231027,192000,611514450,20700,20700,20700,20700,0
|
|
20231027,191900,611514450,20700,20700,20700,20700,0
|
|
20231027,191800,611514450,20700,20700,20700,20700,0
|
|
20231027,191700,611514450,20700,20700,20700,20700,0
|
|
20231027,191600,611514450,20700,20700,20700,20700,775
|
|
20231027,191500,611514450,20700,20700,20700,20700,0
|
|
20231027,191400,611514450,20700,20700,20700,20700,0
|
|
20231027,191300,611514450,20700,20700,20700,20700,0
|
|
20231027,191200,611514450,20700,20700,20700,20700,0
|
|
20231027,191100,611514450,20700,20700,20700,20700,0
|
|
20231027,191000,611514450,20700,20700,20700,20700,0
|
|
20231027,190900,611514450,20700,20700,20700,20700,0
|
|
20231027,190800,611514450,20700,20700,20700,20700,0
|
|
20231027,190700,611514450,20700,20700,20700,20700,0
|
|
20231027,190600,611514450,20700,20700,20700,20700,0
|
|
20231027,190500,611514450,20700,20700,20700,20700,0
|
|
20231027,190400,611514450,20700,20700,20700,20700,0
|
|
20231027,190300,611514450,20700,20700,20700,20700,0
|
|
20231027,190200,611514450,20700,20700,20700,20700,0
|
|
20231027,190100,611514450,20700,20700,20700,20700,0
|
|
20231027,190000,611514450,20700,20700,20700,20700,0
|
|
20231027,185900,611514450,20700,20700,20700,20700,0
|
|
20231027,185800,611514450,20700,20700,20700,20700,0
|
|
20231027,185700,611514450,20700,20700,20700,20700,0
|
|
20231027,185600,611514450,20700,20700,20700,20700,0
|
|
20231027,185500,611514450,20700,20700,20700,20700,0
|
|
20231027,185400,611514450,20700,20700,20700,20700,0
|
|
20231027,185300,611514450,20700,20700,20700,20700,0
|
|
20231027,185200,611514450,20700,20700,20700,20700,0
|
|
20231027,185100,611514450,20700,20700,20700,20700,0
|
|
20231027,185000,611514450,20700,20700,20700,20700,0
|
|
20231027,184900,611514450,20700,20700,20700,20700,0
|
|
20231027,184800,611514450,20700,20700,20700,20700,0
|
|
20231027,184700,611514450,20700,20700,20700,20700,0
|
|
20231027,184600,611514450,20700,20700,20700,20700,775
|
|
20231027,184500,611514450,20700,20700,20700,20700,0
|
|
20231027,184400,611514450,20700,20700,20700,20700,0
|
|
20231027,184300,611514450,20700,20700,20700,20700,0
|
|
20231027,184200,611514450,20700,20700,20700,20700,0
|
|
20231027,184100,611514450,20700,20700,20700,20700,0
|
|
20231027,184000,611514450,20700,20700,20700,20700,0
|
|
20231027,183900,611514450,20700,20700,20700,20700,0
|
|
20231027,183800,611514450,20700,20700,20700,20700,0
|
|
20231027,183700,611514450,20700,20700,20700,20700,0
|
|
20231027,183600,611514450,20700,20700,20700,20700,0
|
|
20231027,183500,611514450,20700,20700,20700,20700,0
|
|
20231027,183400,611514450,20700,20700,20700,20700,0
|
|
20231027,183300,611514450,20700,20700,20700,20700,0
|
|
20231027,183200,611514450,20700,20700,20700,20700,0
|
|
20231027,183100,611514450,20700,20700,20700,20700,0
|
|
20231027,183000,611514450,20700,20700,20700,20700,0
|
|
20231027,182900,611514450,20700,20700,20700,20700,0
|
|
20231027,182800,611514450,20700,20700,20700,20700,0
|
|
20231027,182700,611514450,20700,20700,20700,20700,0
|
|
20231027,182600,611514450,20700,20700,20700,20700,0
|
|
20231027,182500,611514450,20700,20700,20700,20700,0
|
|
20231027,182400,611514450,20700,20700,20700,20700,0
|
|
20231027,182300,611514450,20700,20700,20700,20700,0
|
|
20231027,182200,611514450,20700,20700,20700,20700,0
|
|
20231027,182100,611514450,20700,20700,20700,20700,0
|
|
20231027,182000,611514450,20700,20700,20700,20700,0
|
|
20231027,181900,611514450,20700,20700,20700,20700,0
|
|
20231027,181800,611514450,20700,20700,20700,20700,0
|
|
20231027,181700,611514450,20700,20700,20700,20700,0
|
|
20231027,181600,611514450,20700,20700,20700,20700,775
|
|
20231027,181500,611514450,20700,20700,20700,20700,0
|
|
20231027,181400,611514450,20700,20700,20700,20700,0
|
|
20231027,181300,611514450,20700,20700,20700,20700,0
|
|
20231027,181200,611514450,20700,20700,20700,20700,0
|
|
20231027,181100,611514450,20700,20700,20700,20700,0
|
|
20231027,181000,611514450,20700,20700,20700,20700,0
|
|
20231027,180900,611514450,20700,20700,20700,20700,0
|
|
20231027,180800,611514450,20700,20700,20700,20700,0
|
|
20231027,180700,611514450,20700,20700,20700,20700,0
|
|
20231027,180600,611514450,20700,20700,20700,20700,0
|
|
20231027,180500,611514450,20700,20700,20700,20700,0
|
|
20231027,180400,611514450,20700,20700,20700,20700,0
|
|
20231027,180300,611514450,20700,20700,20700,20700,0
|
|
20231027,180200,611514450,20700,20700,20700,20700,0
|
|
20231027,180100,611514450,20700,20700,20700,20700,0
|
|
20231027,180000,611514450,20700,20700,20700,20700,0
|
|
20231027,175900,611514450,20700,20700,20700,20700,0
|
|
20231027,175800,611514450,20700,20700,20700,20700,0
|
|
20231027,175700,611514450,20700,20700,20700,20700,0
|
|
20231027,175600,611514450,20700,20700,20700,20700,0
|
|
20231027,175500,611514450,20700,20700,20700,20700,0
|
|
20231027,175400,611514450,20700,20700,20700,20700,0
|
|
20231027,175300,611514450,20700,20700,20700,20700,0
|
|
20231027,175200,611514450,20700,20700,20700,20700,0
|
|
20231027,175100,611514450,20700,20700,20700,20700,0
|
|
20231027,175000,611514450,20700,20700,20700,20700,0
|
|
20231027,174900,611514450,20700,20700,20700,20700,0
|
|
20231027,174800,611514450,20700,20700,20700,20700,0
|
|
20231027,174700,611514450,20700,20700,20700,20700,0
|
|
20231027,174600,611514450,20700,20700,20700,20700,775
|
|
20231027,174500,611514450,20700,20700,20700,20700,0
|
|
20231027,174400,611514450,20700,20700,20700,20700,0
|
|
20231027,174300,611514450,20700,20700,20700,20700,0
|
|
20231027,174200,611514450,20700,20700,20700,20700,0
|
|
20231027,174100,611514450,20700,20700,20700,20700,0
|
|
20231027,174000,611514450,20700,20700,20700,20700,0
|
|
20231027,173900,611514450,20700,20700,20700,20700,0
|
|
20231027,173800,611514450,20700,20700,20700,20700,0
|
|
20231027,173700,611514450,20700,20700,20700,20700,0
|
|
20231027,173600,611514450,20700,20700,20700,20700,0
|
|
20231027,173500,611514450,20700,20700,20700,20700,0
|
|
20231027,173400,611514450,20700,20700,20700,20700,0
|
|
20231027,173300,611514450,20700,20700,20700,20700,0
|
|
20231027,173200,611514450,20700,20700,20700,20700,0
|
|
20231027,173100,611514450,20700,20700,20700,20700,0
|
|
20231027,173000,611514450,20700,20700,20700,20700,0
|
|
20231027,172900,611514450,20700,20700,20700,20700,0
|
|
20231027,172800,611514450,20700,20700,20700,20700,0
|
|
20231027,172700,611514450,20700,20700,20700,20700,0
|
|
20231027,172600,611514450,20700,20700,20700,20700,0
|
|
20231027,172500,611514450,20700,20700,20700,20700,0
|
|
20231027,172400,611514450,20700,20700,20700,20700,0
|
|
20231027,172300,611514450,20700,20700,20700,20700,0
|
|
20231027,172200,611514450,20700,20700,20700,20700,0
|
|
20231027,172100,611514450,20700,20700,20700,20700,0
|
|
20231027,172000,611514450,20700,20700,20700,20700,0
|
|
20231027,171900,611514450,20700,20700,20700,20700,0
|
|
20231027,171800,611514450,20700,20700,20700,20700,0
|
|
20231027,171700,611514450,20700,20700,20700,20700,0
|
|
20231027,171600,611514450,20700,20700,20700,20700,775
|
|
20231027,171500,611514450,20700,20700,20700,20700,0
|
|
20231027,171400,611514450,20700,20700,20700,20700,0
|
|
20231027,171300,611514450,20700,20700,20700,20700,0
|
|
20231027,171200,611514450,20700,20700,20700,20700,0
|
|
20231027,171100,611514450,20700,20700,20700,20700,0
|
|
20231027,171000,611514450,20700,20700,20700,20700,0
|
|
20231027,170900,611514450,20700,20700,20700,20700,0
|
|
20231027,170800,611514450,20700,20700,20700,20700,0
|
|
20231027,170700,611514450,20700,20700,20700,20700,0
|
|
20231027,170600,611514450,20700,20700,20700,20700,0
|
|
20231027,170500,611514450,20700,20700,20700,20700,0
|
|
20231027,170400,611514450,20700,20700,20700,20700,0
|
|
20231027,170300,611514450,20700,20700,20700,20700,0
|
|
20231027,170200,611514450,20700,20700,20700,20700,0
|
|
20231027,170100,611514450,20700,20700,20700,20700,0
|
|
20231027,170000,611514450,20700,20700,20700,20700,0
|
|
20231027,165900,611514450,20700,20700,20700,20700,0
|
|
20231027,165800,611514450,20700,20700,20700,20700,0
|
|
20231027,165700,611514450,20700,20700,20700,20700,0
|
|
20231027,165600,611514450,20700,20700,20700,20700,0
|
|
20231027,165500,611514450,20700,20700,20700,20700,0
|
|
20231027,165400,611514450,20700,20700,20700,20700,0
|
|
20231027,165300,611514450,20700,20700,20700,20700,0
|
|
20231027,165200,611514450,20700,20700,20700,20700,0
|
|
20231027,165100,611514450,20700,20700,20700,20700,0
|
|
20231027,165000,611514450,20700,20700,20700,20700,0
|
|
20231027,164900,611514450,20700,20700,20700,20700,0
|
|
20231027,164800,611514450,20700,20700,20700,20700,0
|
|
20231027,164700,611514450,20700,20700,20700,20700,0
|
|
20231027,164600,611514450,20700,20700,20700,20700,775
|
|
20231027,164500,611514450,20700,20700,20700,20700,0
|
|
20231027,164400,611514450,20700,20700,20700,20700,0
|
|
20231027,164300,611514450,20700,20700,20700,20700,0
|
|
20231027,164200,611514450,20700,20700,20700,20700,0
|
|
20231027,164100,611514450,20700,20700,20700,20700,0
|
|
20231027,164000,611514450,20700,20700,20700,20700,0
|
|
20231027,163900,611514450,20700,20700,20700,20700,0
|
|
20231027,163800,611514450,20700,20700,20700,20700,0
|
|
20231027,163700,611514450,20700,20700,20700,20700,0
|
|
20231027,163600,611514450,20700,20700,20700,20700,0
|
|
20231027,163500,611514450,20700,20700,20700,20700,0
|
|
20231027,163400,611514450,20700,20700,20700,20700,0
|
|
20231027,163300,611514450,20700,20700,20700,20700,0
|
|
20231027,163200,611514450,20700,20700,20700,20700,0
|
|
20231027,163100,611514450,20700,20700,20700,20700,0
|
|
20231027,163000,611514450,20700,20700,20700,20700,0
|
|
20231027,162900,611514450,20700,20700,20700,20700,0
|
|
20231027,162800,611514450,20700,20700,20700,20700,0
|
|
20231027,162700,611514450,20700,20700,20700,20700,0
|
|
20231027,162600,611514450,20700,20700,20700,20700,0
|
|
20231027,162500,611514450,20700,20700,20700,20700,0
|
|
20231027,162400,611514450,20700,20700,20700,20700,0
|
|
20231027,162300,611514450,20700,20700,20700,20700,0
|
|
20231027,162200,611514450,20700,20700,20700,20700,0
|
|
20231027,162100,611514450,20700,20700,20700,20700,0
|
|
20231027,162000,611514450,20700,20700,20700,20700,0
|
|
20231027,161900,611514450,20700,20700,20700,20700,0
|
|
20231027,161800,611514450,20700,20700,20700,20700,0
|
|
20231027,161700,611514450,20700,20700,20700,20700,0
|
|
20231027,161600,611514450,20700,20700,20700,20700,775
|
|
20231027,161500,611514450,20700,20700,20700,20700,0
|
|
20231027,161400,611514450,20700,20700,20700,20700,0
|
|
20231027,161300,611514450,20700,20700,20700,20700,0
|
|
20231027,161200,611514450,20700,20700,20700,20700,0
|
|
20231027,161100,611514450,20700,20700,20700,20700,0
|
|
20231027,161000,611514450,20700,20700,20700,20700,0
|
|
20231027,160900,611514450,20700,20700,20700,20700,0
|
|
20231027,160800,611514450,20700,20700,20700,20700,0
|
|
20231027,160700,611514450,20700,20700,20700,20700,0
|
|
20231027,160600,611514450,20700,20700,20700,20700,0
|
|
20231027,160500,611514450,20700,20700,20700,20700,0
|
|
20231027,160400,611514450,20700,20700,20700,20700,0
|
|
20231027,160300,611514450,20700,20700,20700,20700,0
|
|
20231027,160200,611514450,20700,20700,20700,20700,0
|
|
20231027,160100,611514450,20700,20700,20700,20700,0
|
|
20231027,160000,611514450,20700,20700,20700,20700,0
|
|
20231027,155900,611514450,20700,20700,20700,20700,0
|
|
20231027,155800,611514450,20700,20700,20700,20700,0
|
|
20231027,155700,611514450,20700,20700,20700,20700,0
|
|
20231027,155600,611514450,20700,20700,20700,20700,0
|
|
20231027,155500,611514450,20700,20700,20700,20700,0
|
|
20231027,155400,611514450,20700,20700,20700,20700,0
|
|
20231027,155300,611514450,20700,20700,20700,20700,0
|
|
20231027,155200,611514450,20700,20700,20700,20700,0
|
|
20231027,155100,611514450,20700,20700,20700,20700,0
|
|
20231027,155000,611514450,20700,20700,20700,20700,0
|
|
20231027,154900,611514450,20700,20700,20700,20700,0
|
|
20231027,154800,611514450,20700,20700,20700,20700,0
|
|
20231027,154700,611514450,20700,20700,20700,20700,0
|
|
20231027,154600,611514450,20700,20700,20700,20700,775
|
|
20231027,154500,611514450,20700,20700,20700,20700,0
|
|
20231027,154400,611514450,20700,20700,20700,20700,0
|
|
20231027,154300,611514450,20700,20700,20700,20700,0
|
|
20231027,154200,611514450,20700,20700,20700,20700,0
|
|
20231027,154100,611514450,20700,20700,20700,20700,0
|
|
20231027,154000,611514450,20700,20700,20700,20700,0
|
|
20231027,153900,611514450,20700,20700,20700,20700,0
|
|
20231027,153800,611514450,20700,20700,20700,20700,0
|
|
20231027,153700,611514450,20700,20700,20700,20700,0
|
|
20231027,153600,611514450,20700,20700,20700,20700,0
|
|
20231027,153500,611514450,20700,20700,20700,20700,0
|
|
20231027,153400,611514450,20700,20700,20700,20700,0
|
|
20231027,153300,611514450,20700,20700,20700,20700,0
|
|
20231027,153200,611514450,20700,20700,20700,20700,0
|
|
20231027,153100,611514450,20700,20700,20700,20700,0
|
|
20231027,153000,611514450,20700,20700,20700,20700,775
|
|
20231027,152900,595471950,20750,20750,20750,20750,0
|
|
20231027,152800,595471950,20750,20750,20750,20750,0
|
|
20231027,152700,595471950,20750,20750,20750,20750,0
|
|
20231027,152600,595471950,20750,20750,20750,20750,0
|
|
20231027,152500,595471950,20750,20750,20750,20750,0
|
|
20231027,152400,595471950,20750,20750,20750,20750,0
|
|
20231027,152300,595471950,20750,20750,20750,20750,0
|
|
20231027,152200,595471950,20750,20750,20750,20750,0
|
|
20231027,152100,595471950,20750,20750,20750,20750,0
|
|
20231027,152000,595471950,20750,20750,20750,20750,0
|
|
20231027,151900,595471950,20750,21050,21050,20650,200
|
|
20231027,151800,591293350,21050,21050,21050,21050,41
|
|
20231027,151700,590430300,21050,21000,21050,21000,232
|
|
20231027,151600,585557300,21050,21050,21050,21050,16
|
|
20231027,151500,585220500,21050,21000,21050,21000,161
|
|
20231027,151400,581839350,21000,21000,21000,21000,2
|
|
20231027,151300,581797350,20900,20900,20900,20900,24
|
|
20231027,151200,581295750,20900,20900,20900,20900,0
|
|
20231027,151100,581295750,20900,20900,20900,20900,0
|
|
20231027,151000,581295750,20900,20900,20900,20900,20
|
|
20231027,150900,580877750,20900,20900,20900,20900,1
|
|
20231027,150800,580856850,20900,20900,20900,20900,0
|
|
20231027,150700,580856850,20900,20900,20900,20900,2
|
|
20231027,150600,580815050,21000,21000,21000,21000,0
|
|
20231027,150500,580815050,21000,20900,21000,20900,12
|
|
20231027,150400,580564150,20850,20850,20850,20850,28
|
|
20231027,150300,579980350,20900,20900,20900,20900,0
|
|
20231027,150200,579980350,20900,20900,20900,20900,0
|
|
20231027,150100,579980350,20900,20900,20900,20900,10
|
|
20231027,150000,579771350,20900,20900,20900,20900,100
|
|
20231027,145900,577681350,20900,20900,20900,20900,0
|
|
20231027,145800,577681350,20900,20900,20900,20900,21
|
|
20231027,145700,577242450,20800,20800,20800,20800,0
|
|
20231027,145600,577242450,20800,20800,20800,20800,0
|
|
20231027,145500,577242450,20800,20750,20850,20700,218
|
|
20231027,145400,572719000,20800,20800,20800,20800,135
|
|
20231027,145300,569911000,20900,20900,20900,20900,0
|
|
20231027,145200,569911000,20900,20900,20900,20900,0
|
|
20231027,145100,569911000,20900,20900,20900,20900,5
|
|
20231027,145000,569806500,20900,20900,20900,20900,3
|
|
20231027,144900,569743800,20800,20900,20900,20800,152
|
|
20231027,144800,566581350,20900,20900,20900,20900,0
|
|
20231027,144700,566581350,20900,20900,20900,20900,0
|
|
20231027,144600,566581350,20900,20900,20900,20900,156
|
|
20231027,144500,563320950,20950,20950,20950,20950,1
|
|
20231027,144400,563300000,20900,20900,20900,20900,0
|
|
20231027,144300,563300000,20900,20900,20900,20900,0
|
|
20231027,144200,563300000,20900,20900,20900,20900,360
|
|
20231027,144100,555776000,20900,20900,20900,20900,2
|
|
20231027,144000,555734200,20900,20900,20900,20900,0
|
|
20231027,143900,555734200,20900,20900,20900,20900,2
|
|
20231027,143800,555692400,20850,20850,20850,20850,0
|
|
20231027,143700,555692400,20850,20850,20850,20850,15
|
|
20231027,143600,555379650,20800,20800,20800,20800,6
|
|
20231027,143500,555254850,20800,20800,20800,20800,0
|
|
20231027,143400,555254850,20800,20800,20800,20800,1
|
|
20231027,143300,555234050,20750,20750,20750,20750,0
|
|
20231027,143200,555234050,20750,20750,20750,20750,4
|
|
20231027,143100,555151050,20800,20800,20800,20800,19
|
|
20231027,143000,554755850,20750,20750,20750,20750,0
|
|
20231027,142900,554755850,20750,20750,20750,20750,0
|
|
20231027,142800,554755850,20750,20750,20750,20750,31
|
|
20231027,142700,554112600,20750,20750,20750,20750,5
|
|
20231027,142600,554008850,20750,20800,20800,20750,116
|
|
20231027,142500,551601800,20800,20800,20800,20800,0
|
|
20231027,142400,551601800,20800,20800,20800,20800,88
|
|
20231027,142300,549771400,20800,20800,20800,20800,0
|
|
20231027,142200,549771400,20800,20800,20800,20800,0
|
|
20231027,142100,549771400,20800,20800,20800,20800,2
|
|
20231027,142000,549729800,20800,20800,20800,20800,0
|
|
20231027,141900,549729800,20800,20800,20800,20800,335
|
|
20231027,141800,542761800,20800,20850,20850,20800,100
|
|
20231027,141700,540680250,20850,20850,20850,20850,30
|
|
20231027,141600,540054750,20850,21050,21050,20850,500
|
|
20231027,141500,529585050,21100,21100,21100,21100,0
|
|
20231027,141400,529585050,21100,21100,21100,21100,0
|
|
20231027,141300,529585050,21100,21100,21100,21100,0
|
|
20231027,141200,529585050,21100,21100,21100,21100,0
|
|
20231027,141100,529585050,21100,21100,21100,21100,13
|
|
20231027,141000,529310750,21100,21100,21100,21100,0
|
|
20231027,140900,529310750,21100,21100,21100,21100,0
|
|
20231027,140800,529310750,21100,21100,21100,21100,1
|
|
20231027,140700,529289650,21100,21100,21100,21100,0
|
|
20231027,140600,529289650,21100,21100,21100,21100,0
|
|
20231027,140500,529289650,21100,21100,21100,21100,1
|
|
20231027,140400,529268550,21100,21100,21100,21100,2
|
|
20231027,140300,529226350,21100,21100,21100,21100,1
|
|
20231027,140200,529205250,21150,21150,21150,21150,3
|
|
20231027,140100,529141800,21150,21150,21150,21150,1
|
|
20231027,140000,529120650,21150,21150,21150,21150,0
|
|
20231027,135900,529120650,21150,21150,21150,21150,1
|
|
20231027,135800,529099500,21050,21050,21050,21050,0
|
|
20231027,135700,529099500,21050,21050,21050,21050,0
|
|
20231027,135600,529099500,21050,21050,21050,21050,0
|
|
20231027,135500,529099500,21050,21050,21050,21050,0
|
|
20231027,135400,529099500,21050,21050,21050,21050,5
|
|
20231027,135300,528994250,21100,21100,21100,21100,0
|
|
20231027,135200,528994250,21100,21100,21100,21100,9
|
|
20231027,135100,528804350,21100,21100,21100,21100,1
|
|
20231027,135000,528783250,21150,21150,21150,21150,0
|
|
20231027,134900,528783250,21150,21150,21150,21150,0
|
|
20231027,134800,528783250,21150,21150,21150,21150,0
|
|
20231027,134700,528783250,21150,21150,21150,21150,123
|
|
20231027,134600,526181800,21250,21250,21250,21250,0
|
|
20231027,134500,526181800,21250,21250,21250,21250,150
|
|
20231027,134400,522994300,21250,21250,21250,21250,0
|
|
20231027,134300,522994300,21250,21250,21250,21250,0
|
|
20231027,134200,522994300,21250,21250,21250,21250,0
|
|
20231027,134100,522994300,21250,21250,21250,21250,1
|
|
20231027,134000,522973050,21250,21250,21250,21250,1
|
|
20231027,133900,522951800,21200,21200,21200,21200,0
|
|
20231027,133800,522951800,21200,21200,21200,21200,10
|
|
20231027,133700,522739800,21200,21150,21200,21150,289
|
|
20231027,133600,516619000,21100,21100,21100,21100,0
|
|
20231027,133500,516619000,21100,21100,21100,21100,5
|
|
20231027,133400,516513500,21100,21100,21100,21100,0
|
|
20231027,133300,516513500,21100,21100,21100,21100,0
|
|
20231027,133200,516513500,21100,21100,21100,21100,2
|
|
20231027,133100,516471300,21150,21150,21150,21150,0
|
|
20231027,133000,516471300,21150,21150,21150,21150,0
|
|
20231027,132900,516471300,21150,21150,21150,21150,15
|
|
20231027,132800,516154050,21150,21150,21150,21150,0
|
|
20231027,132700,516154050,21150,21150,21150,21150,0
|
|
20231027,132600,516154050,21150,21150,21150,21150,0
|
|
20231027,132500,516154050,21150,21150,21150,21150,0
|
|
20231027,132400,516154050,21150,21100,21150,21100,2
|
|
20231027,132300,516111800,21100,21100,21100,21100,2
|
|
20231027,132200,516069600,21100,21100,21100,21100,0
|
|
20231027,132100,516069600,21100,21100,21100,21100,0
|
|
20231027,132000,516069600,21100,21050,21100,21050,9
|
|
20231027,131900,515879800,20950,21000,21000,20950,60
|
|
20231027,131800,514621400,20950,20950,20950,20950,0
|
|
20231027,131700,514621400,20950,21050,21050,20950,771
|
|
20231027,131600,498429350,21000,21000,21000,21000,202
|
|
20231027,131500,494187350,21050,21100,21150,21050,390
|
|
20231027,131400,485959600,21100,21150,21150,21100,158
|
|
20231027,131300,482622650,21150,21150,21150,21150,196
|
|
20231027,131200,478477250,21150,21200,21200,21150,59
|
|
20231027,131100,477228950,21200,21200,21200,21200,0
|
|
20231027,131000,477228950,21200,21200,21200,21200,10
|
|
20231027,130900,477016950,21200,21200,21200,21200,5
|
|
20231027,130800,476910950,21200,21200,21200,21200,50
|
|
20231027,130700,475850950,21150,21200,21200,21150,310
|
|
20231027,130600,469293950,21200,21200,21200,21200,0
|
|
20231027,130500,469293950,21200,21200,21200,21200,2
|
|
20231027,130400,469251550,21150,21150,21150,21150,69
|
|
20231027,130300,467792200,21150,21150,21150,21150,0
|
|
20231027,130200,467792200,21150,21150,21150,21150,0
|
|
20231027,130100,467792200,21150,21150,21150,21150,0
|
|
20231027,130000,467792200,21150,21150,21150,21150,9
|
|
20231027,125900,467601850,21100,21100,21100,21100,0
|
|
20231027,125800,467601850,21100,21100,21100,21100,0
|
|
20231027,125700,467601850,21100,21100,21100,21100,200
|
|
20231027,125600,463381850,21100,21100,21100,21100,0
|
|
20231027,125500,463381850,21100,21100,21100,21100,0
|
|
20231027,125400,463381850,21100,21100,21100,21100,0
|
|
20231027,125300,463381850,21100,21100,21100,21100,0
|
|
20231027,125200,463381850,21100,21150,21150,21100,264
|
|
20231027,125100,457798400,21150,21150,21150,21150,20
|
|
20231027,125000,457375400,21150,21150,21150,21150,0
|
|
20231027,124900,457375400,21150,21150,21150,21150,90
|
|
20231027,124800,455471900,21150,21100,21150,21100,365
|
|
20231027,124700,447762900,21100,21100,21100,21100,0
|
|
20231027,124600,447762900,21100,21100,21100,21100,0
|
|
20231027,124500,447762900,21100,21100,21100,21100,502
|
|
20231027,124400,437170700,21100,21050,21100,21050,186
|
|
20231027,124300,433255350,21050,21050,21050,21050,0
|
|
20231027,124200,433255350,21050,21050,21050,21050,0
|
|
20231027,124100,433255350,21050,21000,21050,21000,373
|
|
20231027,124000,425421850,21000,21000,21000,21000,132
|
|
20231027,123900,422649850,21150,21150,21150,21150,0
|
|
20231027,123800,422649850,21150,21050,21150,21050,506
|
|
20231027,123700,411949150,21200,21200,21200,21200,12
|
|
20231027,123600,411694750,21200,21150,21200,21150,39
|
|
20231027,123500,410868650,21050,21200,21200,21050,179
|
|
20231027,123400,407085200,21200,21200,21200,21200,0
|
|
20231027,123300,407085200,21200,21200,21200,21200,0
|
|
20231027,123200,407085200,21200,21200,21200,21200,0
|
|
20231027,123100,407085200,21200,21200,21200,21200,10
|
|
20231027,123000,406873200,21150,21150,21150,21150,10
|
|
20231027,122900,406661700,21200,21200,21200,21200,5
|
|
20231027,122800,406555700,21150,21150,21150,21150,50
|
|
20231027,122700,405498200,21000,21000,21000,21000,0
|
|
20231027,122600,405498200,21000,21100,21100,21000,124
|
|
20231027,122500,402891800,21050,21050,21050,21050,0
|
|
20231027,122400,402891800,21050,21050,21050,21050,0
|
|
20231027,122300,402891800,21050,21050,21050,21050,20
|
|
20231027,122200,402470800,21050,21050,21050,21050,40
|
|
20231027,122100,401628800,21100,21100,21100,21100,5
|
|
20231027,122000,401523300,21100,21150,21150,21100,105
|
|
20231027,121900,399303050,21250,21250,21250,21250,0
|
|
20231027,121800,399303050,21250,21250,21250,21250,0
|
|
20231027,121700,399303050,21250,21250,21250,21250,0
|
|
20231027,121600,399303050,21250,21250,21250,21250,0
|
|
20231027,121500,399303050,21250,21250,21250,21250,0
|
|
20231027,121400,399303050,21250,21250,21250,21250,0
|
|
20231027,121300,399303050,21250,21250,21250,21250,0
|
|
20231027,121200,399303050,21250,21250,21250,21250,206
|
|
20231027,121100,394925550,21250,21250,21250,21250,1
|
|
20231027,121000,394904300,21250,21250,21250,21250,71
|
|
20231027,120900,393395550,21250,21250,21250,21250,0
|
|
20231027,120800,393395550,21250,21250,21250,21250,0
|
|
20231027,120700,393395550,21250,21250,21250,21250,0
|
|
20231027,120600,393395550,21250,21250,21250,21250,0
|
|
20231027,120500,393395550,21250,21250,21250,21250,0
|
|
20231027,120400,393395550,21250,21250,21250,21250,0
|
|
20231027,120300,393395550,21250,21250,21250,21250,100
|
|
20231027,120200,391270550,21200,21200,21200,21200,0
|
|
20231027,120100,391270550,21200,21200,21200,21200,3
|
|
20231027,120000,391206950,21200,21200,21200,21200,196
|
|
20231027,115900,387051750,21200,21200,21200,21200,230
|
|
20231027,115800,382175750,21250,21250,21250,21250,0
|
|
20231027,115700,382175750,21250,21250,21250,21250,0
|
|
20231027,115600,382175750,21250,21250,21250,21250,5
|
|
20231027,115500,382069500,21250,21250,21250,21250,20
|
|
20231027,115400,381644500,21250,21250,21250,21250,1
|
|
20231027,115300,381623250,21300,21300,21300,21300,0
|
|
20231027,115200,381623250,21300,21300,21300,21300,0
|
|
20231027,115100,381623250,21300,21300,21300,21300,0
|
|
20231027,115000,381623250,21300,21300,21300,21300,0
|
|
20231027,114900,381623250,21300,21300,21300,21300,0
|
|
20231027,114800,381623250,21300,21300,21300,21300,0
|
|
20231027,114700,381623250,21300,21300,21300,21300,0
|
|
20231027,114600,381623250,21300,21300,21300,21300,0
|
|
20231027,114500,381623250,21300,21300,21300,21300,0
|
|
20231027,114400,381623250,21300,21300,21300,21300,14
|
|
20231027,114300,381325050,21300,21300,21300,21300,0
|
|
20231027,114200,381325050,21300,21300,21300,21300,101
|
|
20231027,114100,379173750,21300,21300,21300,21300,0
|
|
20231027,114000,379173750,21300,21300,21300,21300,2
|
|
20231027,113900,379131150,21350,21300,21350,21300,35
|
|
20231027,113800,378384400,21350,21350,21350,21350,0
|
|
20231027,113700,378384400,21350,21350,21350,21350,35
|
|
20231027,113600,377637150,21400,21400,21400,21400,13
|
|
20231027,113500,377358950,21450,21450,21450,21450,2
|
|
20231027,113400,377316050,21450,21200,21450,21200,927
|
|
20231027,113300,357504750,21200,21200,21200,21200,10
|
|
20231027,113200,357292750,21200,21100,21200,21100,1099
|
|
20231027,113100,334035700,21100,21100,21100,21100,0
|
|
20231027,113000,334035700,21100,21100,21100,21100,203
|
|
20231027,112900,329752400,21100,21100,21100,21100,2
|
|
20231027,112800,329710200,21000,21000,21000,21000,2
|
|
20231027,112700,329668200,21100,21100,21100,21100,17
|
|
20231027,112600,329309500,21100,21100,21100,21100,0
|
|
20231027,112500,329309500,21100,21100,21100,21100,0
|
|
20231027,112400,329309500,21100,21100,21100,21100,12
|
|
20231027,112300,329056300,21100,21100,21100,21100,0
|
|
20231027,112200,329056300,21100,21100,21100,21100,17
|
|
20231027,112100,328697600,21100,21100,21100,21100,1
|
|
20231027,112000,328676500,21100,21100,21100,21100,0
|
|
20231027,111900,328676500,21100,21100,21100,21100,0
|
|
20231027,111800,328676500,21100,21100,21100,21100,0
|
|
20231027,111700,328676500,21100,21100,21100,21100,0
|
|
20231027,111600,328676500,21100,21100,21100,21100,2
|
|
20231027,111500,328634300,21100,21100,21100,21100,0
|
|
20231027,111400,328634300,21100,21100,21100,21100,179
|
|
20231027,111300,324857400,21150,21150,21150,21150,0
|
|
20231027,111200,324857400,21150,21150,21150,21150,0
|
|
20231027,111100,324857400,21150,21150,21150,21150,1
|
|
20231027,111000,324836250,21150,21150,21150,21150,50
|
|
20231027,110900,323778750,21100,21100,21100,21100,30
|
|
20231027,110800,323145750,21150,21150,21150,21150,10
|
|
20231027,110700,322934250,21100,21100,21100,21100,10
|
|
20231027,110600,322723250,21100,21000,21100,21000,5
|
|
20231027,110500,322617850,21000,21000,21000,21000,0
|
|
20231027,110400,322617850,21000,21000,21000,21000,0
|
|
20231027,110300,322617850,21000,21100,21100,21000,134
|
|
20231027,110200,319798250,21050,21050,21050,21050,22
|
|
20231027,110100,319335150,21000,21000,21000,21000,0
|
|
20231027,110000,319335150,21000,21000,21000,21000,10
|
|
20231027,105900,319125150,21050,21050,21050,21050,0
|
|
20231027,105800,319125150,21050,21050,21050,21050,0
|
|
20231027,105700,319125150,21050,21050,21050,21050,51
|
|
20231027,105600,318051600,21100,21100,21100,21100,0
|
|
20231027,105500,318051600,21100,21100,21100,21100,30
|
|
20231027,105400,317418600,21150,21150,21150,21150,10
|
|
20231027,105300,317207100,21200,21200,21200,21200,3
|
|
20231027,105200,317143500,21200,21150,21200,21150,294
|
|
20231027,105100,310913850,21100,21100,21100,21100,146
|
|
20231027,105000,307833250,21100,21100,21100,21100,1
|
|
20231027,104900,307812150,21100,21100,21100,21100,21
|
|
20231027,104800,307369050,21100,21150,21150,21100,56
|
|
20231027,104700,306185650,21200,21200,21200,21200,10
|
|
20231027,104600,305973650,21150,21150,21150,21150,0
|
|
20231027,104500,305973650,21150,21150,21150,21150,0
|
|
20231027,104400,305973650,21150,21000,21150,21000,644
|
|
20231027,104300,292380000,21000,21000,21000,21000,0
|
|
20231027,104200,292380000,21000,21050,21050,21000,20
|
|
20231027,104100,291959950,21050,21000,21050,21000,73
|
|
20231027,104000,290423800,21000,21000,21000,21000,26
|
|
20231027,103900,289877800,21050,21050,21050,21050,0
|
|
20231027,103800,289877800,21050,21050,21050,21050,53
|
|
20231027,103700,288762150,21050,21050,21050,21050,62
|
|
20231027,103600,287457050,21050,21050,21050,21050,14
|
|
20231027,103500,287162350,21000,21000,21000,21000,0
|
|
20231027,103400,287162350,21000,21000,21000,20850,161
|
|
20231027,103300,283795250,21000,21000,21000,21000,160
|
|
20231027,103200,280435250,20950,20950,20950,20950,61
|
|
20231027,103100,279157300,20900,20900,20900,20900,101
|
|
20231027,103000,277046400,20900,20950,20950,20900,122
|
|
20231027,102900,274490650,20950,21000,21000,20950,15
|
|
20231027,102800,274176150,20950,20950,20950,20950,0
|
|
20231027,102700,274176150,20950,20950,20950,20950,1
|
|
20231027,102600,274155200,20950,20950,20950,20950,2
|
|
20231027,102500,274113300,20950,20950,20950,20950,100
|
|
20231027,102400,272018300,21100,21100,21100,21100,0
|
|
20231027,102300,272018300,21100,21100,21100,21100,0
|
|
20231027,102200,272018300,21100,21100,21100,21100,829
|
|
20231027,102100,254526400,21100,21100,21100,21100,208
|
|
20231027,102000,250137600,21000,21000,21000,21000,80
|
|
20231027,101900,248457600,21000,21000,21000,21000,472
|
|
20231027,101800,238545600,20950,20950,20950,20950,100
|
|
20231027,101700,236450600,20950,20950,20950,20950,120
|
|
20231027,101600,233936600,20950,20950,20950,20950,102
|
|
20231027,101500,231799700,20950,20950,20950,20950,113
|
|
20231027,101400,229432350,20950,20950,20950,20950,5
|
|
20231027,101300,229327600,20950,20850,20950,20850,147
|
|
20231027,101200,226254150,20750,20750,20750,20750,27
|
|
20231027,101100,225693900,20850,20850,20850,20850,0
|
|
20231027,101000,225693900,20850,20850,20850,20850,70
|
|
20231027,100900,224234400,20800,20700,20800,20700,285
|
|
20231027,100800,218314700,20700,20700,20700,20700,0
|
|
20231027,100700,218314700,20700,20700,20700,20700,6
|
|
20231027,100600,218190500,20700,20700,20700,20700,4
|
|
20231027,100500,218107700,20700,20700,20700,20700,6
|
|
20231027,100400,217983500,20700,20700,20700,20700,0
|
|
20231027,100300,217983500,20700,20700,20700,20700,11
|
|
20231027,100200,217755800,20800,20800,20800,20800,1
|
|
20231027,100100,217735000,20800,20700,20800,20700,84
|
|
20231027,100000,215994350,20650,20650,20650,20600,150
|
|
20231027,095900,212899100,20650,20650,20650,20650,0
|
|
20231027,095800,212899100,20650,20650,20650,20650,0
|
|
20231027,095700,212899100,20650,20650,20650,20650,0
|
|
20231027,095600,212899100,20650,20650,20650,20650,0
|
|
20231027,095500,212899100,20650,20650,20650,20650,9
|
|
20231027,095400,212713250,20650,20700,20700,20650,6
|
|
20231027,095300,212589100,20750,20750,20750,20750,27
|
|
20231027,095200,212028850,20750,20750,20750,20750,10
|
|
20231027,095100,211821350,20750,20750,20750,20750,0
|
|
20231027,095000,211821350,20750,20750,20750,20750,5
|
|
20231027,094900,211717600,20700,20650,20700,20650,201
|
|
20231027,094800,207562850,20650,20650,20650,20650,42
|
|
20231027,094700,206695550,20650,20700,20700,20650,203
|
|
20231027,094600,202503100,20700,20700,20700,20700,18
|
|
20231027,094500,202130500,20650,20650,20650,20650,450
|
|
20231027,094400,192838000,20600,20600,20600,20600,76
|
|
20231027,094300,191272400,20600,20350,20600,20350,1177
|
|
20231027,094200,167136650,20350,20350,20350,20350,48
|
|
20231027,094100,166159850,20450,20450,20450,20450,0
|
|
20231027,094000,166159850,20450,20450,20450,20450,0
|
|
20231027,093900,166159850,20450,20450,20450,20450,11
|
|
20231027,093800,165934900,20400,20500,20500,20150,672
|
|
20231027,093700,152291450,20550,20550,20550,20550,1000
|
|
20231027,093600,131741450,20550,20550,20550,20550,0
|
|
20231027,093500,131741450,20550,20550,20550,20550,20
|
|
20231027,093400,131330450,20600,20550,20600,20550,63
|
|
20231027,093300,130034800,20600,20600,20600,20600,0
|
|
20231027,093200,130034800,20600,20500,20600,20500,113
|
|
20231027,093100,127711150,20500,20500,20500,20500,10
|
|
20231027,093000,127506150,20550,20550,20550,20500,265
|
|
20231027,092900,122069500,20550,20550,20550,20550,153
|
|
20231027,092800,118925350,20600,20650,20650,20600,14
|
|
20231027,092700,118636450,20600,20600,20600,20600,330
|
|
20231027,092600,111838450,20600,20700,20700,20600,173
|
|
20231027,092500,108272550,20750,20750,20750,20750,0
|
|
20231027,092400,108272550,20750,20750,20750,20750,117
|
|
20231027,092300,105844800,20750,20750,20750,20750,0
|
|
20231027,092200,105844800,20750,20750,20750,20750,0
|
|
20231027,092100,105844800,20750,20750,20750,20750,0
|
|
20231027,092000,105844800,20750,20750,20750,20750,8
|
|
20231027,091900,105678800,20750,20850,20850,20750,193
|
|
20231027,091800,101657750,20950,20950,20950,20950,9
|
|
20231027,091700,101469200,20950,20950,20950,20950,264
|
|
20231027,091600,95938400,20950,20850,20950,20850,264
|
|
20231027,091500,90422650,20900,20850,20900,20850,348
|
|
20231027,091400,83161550,20850,20850,20850,20850,100
|
|
20231027,091300,81076550,20850,20750,20850,20750,244
|
|
20231027,091200,76007800,20750,20800,20800,20750,25
|
|
20231027,091100,75488300,20750,20750,20750,20750,0
|
|
20231027,091000,75488300,20750,20750,20750,20750,5
|
|
20231027,090900,75384550,20700,20850,20850,20700,65
|
|
20231027,090800,74034550,20850,20850,20850,20850,96
|
|
20231027,090700,72032950,20900,20850,20900,20850,100
|
|
20231027,090600,69946000,20850,20700,20850,20700,537
|
|
20231027,090500,58778400,20700,20650,20700,20650,84
|
|
20231027,090400,57039750,20700,20650,20700,20650,16
|
|
20231027,090300,56709050,20650,20600,20700,20600,95
|
|
20231027,090200,54750350,20600,20600,20600,20600,92
|
|
20231027,090100,52855150,20700,20800,20850,20700,611
|
|
20231027,090000,40191100,20750,20500,20750,20500,1929
|