590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184700,386573150,47200,47200,47200,47200,86
|
|
20231027,184600,386573150,47200,47200,47200,47200,0
|
|
20231027,184500,386573150,47200,47200,47200,47200,0
|
|
20231027,184400,386573150,47200,47200,47200,47200,0
|
|
20231027,184300,386573150,47200,47200,47200,47200,0
|
|
20231027,184200,386573150,47200,47200,47200,47200,0
|
|
20231027,184100,386573150,47200,47200,47200,47200,0
|
|
20231027,184000,386573150,47200,47200,47200,47200,0
|
|
20231027,183900,386573150,47200,47200,47200,47200,0
|
|
20231027,183800,386573150,47200,47200,47200,47200,0
|
|
20231027,183700,386573150,47200,47200,47200,47200,0
|
|
20231027,183600,386573150,47200,47200,47200,47200,0
|
|
20231027,183500,386573150,47200,47200,47200,47200,0
|
|
20231027,183400,386573150,47200,47200,47200,47200,0
|
|
20231027,183300,386573150,47200,47200,47200,47200,0
|
|
20231027,183200,386573150,47200,47200,47200,47200,0
|
|
20231027,183100,386573150,47200,47200,47200,47200,0
|
|
20231027,183000,386573150,47200,47200,47200,47200,0
|
|
20231027,182900,386573150,47200,47200,47200,47200,0
|
|
20231027,182800,386573150,47200,47200,47200,47200,0
|
|
20231027,182700,386573150,47200,47200,47200,47200,0
|
|
20231027,182600,386573150,47200,47200,47200,47200,0
|
|
20231027,182500,386573150,47200,47200,47200,47200,0
|
|
20231027,182400,386573150,47200,47200,47200,47200,0
|
|
20231027,182300,386573150,47200,47200,47200,47200,0
|
|
20231027,182200,386573150,47200,47200,47200,47200,0
|
|
20231027,182100,386573150,47200,47200,47200,47200,0
|
|
20231027,182000,386573150,47200,47200,47200,47200,0
|
|
20231027,181900,386573150,47200,47200,47200,47200,0
|
|
20231027,181800,386573150,47200,47200,47200,47200,0
|
|
20231027,181700,386573150,47200,47200,47200,47200,86
|
|
20231027,181600,386573150,47200,47200,47200,47200,0
|
|
20231027,181500,386573150,47200,47200,47200,47200,0
|
|
20231027,181400,386573150,47200,47200,47200,47200,0
|
|
20231027,181300,386573150,47200,47200,47200,47200,0
|
|
20231027,181200,386573150,47200,47200,47200,47200,0
|
|
20231027,181100,386573150,47200,47200,47200,47200,0
|
|
20231027,181000,386573150,47200,47200,47200,47200,0
|
|
20231027,180900,386573150,47200,47200,47200,47200,0
|
|
20231027,180800,386573150,47200,47200,47200,47200,0
|
|
20231027,180700,386573150,47200,47200,47200,47200,0
|
|
20231027,180600,386573150,47200,47200,47200,47200,0
|
|
20231027,180500,386573150,47200,47200,47200,47200,0
|
|
20231027,180400,386573150,47200,47200,47200,47200,0
|
|
20231027,180300,386573150,47200,47200,47200,47200,0
|
|
20231027,180200,386573150,47200,47200,47200,47200,0
|
|
20231027,180100,386573150,47200,47200,47200,47200,0
|
|
20231027,180000,386573150,47200,47200,47200,47200,0
|
|
20231027,175900,386573150,47200,47200,47200,47200,0
|
|
20231027,175800,386573150,47200,47200,47200,47200,0
|
|
20231027,175700,386573150,47200,47200,47200,47200,0
|
|
20231027,175600,386573150,47200,47200,47200,47200,0
|
|
20231027,175500,386573150,47200,47200,47200,47200,0
|
|
20231027,175400,386573150,47200,47200,47200,47200,0
|
|
20231027,175300,386573150,47200,47200,47200,47200,0
|
|
20231027,175200,386573150,47200,47200,47200,47200,0
|
|
20231027,175100,386573150,47200,47200,47200,47200,0
|
|
20231027,175000,386573150,47200,47200,47200,47200,0
|
|
20231027,174900,386573150,47200,47200,47200,47200,0
|
|
20231027,174800,386573150,47200,47200,47200,47200,0
|
|
20231027,174700,386573150,47200,47200,47200,47200,86
|
|
20231027,174600,386573150,47200,47200,47200,47200,0
|
|
20231027,174500,386573150,47200,47200,47200,47200,0
|
|
20231027,174400,386573150,47200,47200,47200,47200,0
|
|
20231027,174300,386573150,47200,47200,47200,47200,0
|
|
20231027,174200,386573150,47200,47200,47200,47200,0
|
|
20231027,174100,386573150,47200,47200,47200,47200,0
|
|
20231027,174000,386573150,47200,47200,47200,47200,0
|
|
20231027,173900,386573150,47200,47200,47200,47200,0
|
|
20231027,173800,386573150,47200,47200,47200,47200,0
|
|
20231027,173700,386573150,47200,47200,47200,47200,0
|
|
20231027,173600,386573150,47200,47200,47200,47200,0
|
|
20231027,173500,386573150,47200,47200,47200,47200,0
|
|
20231027,173400,386573150,47200,47200,47200,47200,0
|
|
20231027,173300,386573150,47200,47200,47200,47200,0
|
|
20231027,173200,386573150,47200,47200,47200,47200,0
|
|
20231027,173100,386573150,47200,47200,47200,47200,0
|
|
20231027,173000,386573150,47200,47200,47200,47200,0
|
|
20231027,172900,386573150,47200,47200,47200,47200,0
|
|
20231027,172800,386573150,47200,47200,47200,47200,0
|
|
20231027,172700,386573150,47200,47200,47200,47200,0
|
|
20231027,172600,386573150,47200,47200,47200,47200,0
|
|
20231027,172500,386573150,47200,47200,47200,47200,0
|
|
20231027,172400,386573150,47200,47200,47200,47200,0
|
|
20231027,172300,386573150,47200,47200,47200,47200,0
|
|
20231027,172200,386573150,47200,47200,47200,47200,0
|
|
20231027,172100,386573150,47200,47200,47200,47200,0
|
|
20231027,172000,386573150,47200,47200,47200,47200,0
|
|
20231027,171900,386573150,47200,47200,47200,47200,0
|
|
20231027,171800,386573150,47200,47200,47200,47200,0
|
|
20231027,171700,386573150,47200,47200,47200,47200,86
|
|
20231027,171600,386573150,47200,47200,47200,47200,0
|
|
20231027,171500,386573150,47200,47200,47200,47200,0
|
|
20231027,171400,386573150,47200,47200,47200,47200,0
|
|
20231027,171300,386573150,47200,47200,47200,47200,0
|
|
20231027,171200,386573150,47200,47200,47200,47200,0
|
|
20231027,171100,386573150,47200,47200,47200,47200,0
|
|
20231027,171000,386573150,47200,47200,47200,47200,0
|
|
20231027,170900,386573150,47200,47200,47200,47200,0
|
|
20231027,170800,386573150,47200,47200,47200,47200,0
|
|
20231027,170700,386573150,47200,47200,47200,47200,0
|
|
20231027,170600,386573150,47200,47200,47200,47200,0
|
|
20231027,170500,386573150,47200,47200,47200,47200,0
|
|
20231027,170400,386573150,47200,47200,47200,47200,0
|
|
20231027,170300,386573150,47200,47200,47200,47200,0
|
|
20231027,170200,386573150,47200,47200,47200,47200,0
|
|
20231027,170100,386573150,47200,47200,47200,47200,0
|
|
20231027,170000,386573150,47200,47200,47200,47200,0
|
|
20231027,165900,386573150,47200,47200,47200,47200,0
|
|
20231027,165800,386573150,47200,47200,47200,47200,0
|
|
20231027,165700,386573150,47200,47200,47200,47200,0
|
|
20231027,165600,386573150,47200,47200,47200,47200,0
|
|
20231027,165500,386573150,47200,47200,47200,47200,0
|
|
20231027,165400,386573150,47200,47200,47200,47200,0
|
|
20231027,165300,386573150,47200,47200,47200,47200,0
|
|
20231027,165200,386573150,47200,47200,47200,47200,0
|
|
20231027,165100,386573150,47200,47200,47200,47200,0
|
|
20231027,165000,386573150,47200,47200,47200,47200,0
|
|
20231027,164900,386573150,47200,47200,47200,47200,0
|
|
20231027,164800,386573150,47200,47200,47200,47200,0
|
|
20231027,164700,386573150,47200,47200,47200,47200,86
|
|
20231027,164600,386573150,47200,47200,47200,47200,0
|
|
20231027,164500,386573150,47200,47200,47200,47200,0
|
|
20231027,164400,386573150,47200,47200,47200,47200,0
|
|
20231027,164300,386573150,47200,47200,47200,47200,0
|
|
20231027,164200,386573150,47200,47200,47200,47200,0
|
|
20231027,164100,386573150,47200,47200,47200,47200,0
|
|
20231027,164000,386573150,47200,47200,47200,47200,0
|
|
20231027,163900,386573150,47200,47200,47200,47200,0
|
|
20231027,163800,386573150,47200,47200,47200,47200,0
|
|
20231027,163700,386573150,47200,47200,47200,47200,0
|
|
20231027,163600,386573150,47200,47200,47200,47200,0
|
|
20231027,163500,386573150,47200,47200,47200,47200,0
|
|
20231027,163400,386573150,47200,47200,47200,47200,0
|
|
20231027,163300,386573150,47200,47200,47200,47200,0
|
|
20231027,163200,386573150,47200,47200,47200,47200,0
|
|
20231027,163100,386573150,47200,47200,47200,47200,0
|
|
20231027,163000,386573150,47200,47200,47200,47200,0
|
|
20231027,162900,386573150,47200,47200,47200,47200,0
|
|
20231027,162800,386573150,47200,47200,47200,47200,0
|
|
20231027,162700,386573150,47200,47200,47200,47200,0
|
|
20231027,162600,386573150,47200,47200,47200,47200,0
|
|
20231027,162500,386573150,47200,47200,47200,47200,0
|
|
20231027,162400,386573150,47200,47200,47200,47200,0
|
|
20231027,162300,386573150,47200,47200,47200,47200,0
|
|
20231027,162200,386573150,47200,47200,47200,47200,0
|
|
20231027,162100,386573150,47200,47200,47200,47200,0
|
|
20231027,162000,386573150,47200,47200,47200,47200,0
|
|
20231027,161900,386573150,47200,47200,47200,47200,0
|
|
20231027,161800,386573150,47200,47200,47200,47200,0
|
|
20231027,161700,386573150,47200,47200,47200,47200,86
|
|
20231027,161600,386573150,47200,47200,47200,47200,0
|
|
20231027,161500,386573150,47200,47200,47200,47200,0
|
|
20231027,161400,386573150,47200,47200,47200,47200,0
|
|
20231027,161300,386573150,47200,47200,47200,47200,0
|
|
20231027,161200,386573150,47200,47200,47200,47200,0
|
|
20231027,161100,386573150,47200,47200,47200,47200,0
|
|
20231027,161000,386573150,47200,47200,47200,47200,0
|
|
20231027,160900,386573150,47200,47200,47200,47200,0
|
|
20231027,160800,386573150,47200,47200,47200,47200,0
|
|
20231027,160700,386573150,47200,47200,47200,47200,0
|
|
20231027,160600,386573150,47200,47200,47200,47200,0
|
|
20231027,160500,386573150,47200,47200,47200,47200,0
|
|
20231027,160400,386573150,47200,47200,47200,47200,0
|
|
20231027,160300,386573150,47200,47200,47200,47200,0
|
|
20231027,160200,386573150,47200,47200,47200,47200,0
|
|
20231027,160100,386573150,47200,47200,47200,47200,0
|
|
20231027,160000,386573150,47200,47200,47200,47200,0
|
|
20231027,155900,386573150,47200,47200,47200,47200,0
|
|
20231027,155800,386573150,47200,47200,47200,47200,0
|
|
20231027,155700,386573150,47200,47200,47200,47200,0
|
|
20231027,155600,386573150,47200,47200,47200,47200,0
|
|
20231027,155500,386573150,47200,47200,47200,47200,0
|
|
20231027,155400,386573150,47200,47200,47200,47200,0
|
|
20231027,155300,386573150,47200,47200,47200,47200,0
|
|
20231027,155200,386573150,47200,47200,47200,47200,0
|
|
20231027,155100,386573150,47200,47200,47200,47200,0
|
|
20231027,155000,386573150,47200,47200,47200,47200,0
|
|
20231027,154900,386573150,47200,47200,47200,47200,0
|
|
20231027,154800,386573150,47200,47200,47200,47200,0
|
|
20231027,154700,386573150,47200,47200,47200,47200,86
|
|
20231027,154600,386573150,47200,47200,47200,47200,0
|
|
20231027,154500,386573150,47200,47200,47200,47200,0
|
|
20231027,154400,386573150,47200,47200,47200,47200,0
|
|
20231027,154300,386573150,47200,47200,47200,47200,0
|
|
20231027,154200,386573150,47200,47200,47200,47200,0
|
|
20231027,154100,386573150,47200,47200,47200,47200,0
|
|
20231027,154000,386573150,47200,47200,47200,47200,0
|
|
20231027,153900,386573150,47200,47200,47200,47200,0
|
|
20231027,153800,386573150,47200,47200,47200,47200,0
|
|
20231027,153700,386573150,47200,47200,47200,47200,0
|
|
20231027,153600,386573150,47200,47200,47200,47200,0
|
|
20231027,153500,386573150,47200,47200,47200,47200,0
|
|
20231027,153400,386573150,47200,47200,47200,47200,0
|
|
20231027,153300,386573150,47200,47200,47200,47200,0
|
|
20231027,153200,386573150,47200,47200,47200,47200,0
|
|
20231027,153100,386573150,47200,47200,47200,47200,0
|
|
20231027,153000,386573150,47200,47200,47200,47200,86
|
|
20231027,152900,382513950,46900,46900,46900,46900,0
|
|
20231027,152800,382513950,46900,46900,46900,46900,0
|
|
20231027,152700,382513950,46900,46900,46900,46900,0
|
|
20231027,152600,382513950,46900,46900,46900,46900,0
|
|
20231027,152500,382513950,46900,46900,46900,46900,0
|
|
20231027,152400,382513950,46900,46900,46900,46900,0
|
|
20231027,152300,382513950,46900,46900,46900,46900,0
|
|
20231027,152200,382513950,46900,46900,46900,46900,0
|
|
20231027,152100,382513950,46900,46900,46900,46900,0
|
|
20231027,152000,382513950,46900,46900,46900,46900,0
|
|
20231027,151900,382513950,46900,46900,46900,46900,0
|
|
20231027,151800,382513950,46900,46950,46950,46900,9
|
|
20231027,151700,382091650,46900,46950,46950,46900,401
|
|
20231027,151600,363283300,47250,47250,47250,47250,1
|
|
20231027,151500,363236050,47000,47000,47000,47000,25
|
|
20231027,151400,362061050,47100,47100,47100,47100,35
|
|
20231027,151300,360412550,47250,47250,47250,47250,1
|
|
20231027,151200,360365300,47100,47100,47100,47100,15
|
|
20231027,151100,359658800,47050,47050,47050,47050,0
|
|
20231027,151000,359658800,47050,47050,47050,47050,30
|
|
20231027,150900,358247300,46900,46900,46900,46900,199
|
|
20231027,150800,348914200,46900,46950,46950,46900,150
|
|
20231027,150700,341875700,47100,47100,47100,47100,1
|
|
20231027,150600,341828600,47100,47100,47100,47100,0
|
|
20231027,150500,341828600,47100,47100,47100,47100,0
|
|
20231027,150400,341828600,47100,47100,47100,47100,0
|
|
20231027,150300,341828600,47100,47100,47100,47100,0
|
|
20231027,150200,341828600,47100,47100,47100,47100,0
|
|
20231027,150100,341828600,47100,47100,47100,47100,47
|
|
20231027,150000,339614900,47100,47100,47100,47100,0
|
|
20231027,145900,339614900,47100,47100,47100,47100,53
|
|
20231027,145800,337118600,47100,47100,47100,47100,0
|
|
20231027,145700,337118600,47100,47100,47100,47100,0
|
|
20231027,145600,337118600,47100,47100,47100,46900,172
|
|
20231027,145500,329029150,47100,47250,47250,47100,64
|
|
20231027,145400,326011350,47250,47250,47250,47250,0
|
|
20231027,145300,326011350,47250,47250,47250,47250,0
|
|
20231027,145200,326011350,47250,47250,47250,47250,0
|
|
20231027,145100,326011350,47250,47250,47250,47250,0
|
|
20231027,145000,326011350,47250,47250,47250,47250,0
|
|
20231027,144900,326011350,47250,47250,47250,47250,0
|
|
20231027,144800,326011350,47250,47250,47250,47250,0
|
|
20231027,144700,326011350,47250,47250,47250,47250,0
|
|
20231027,144600,326011350,47250,47250,47250,47250,0
|
|
20231027,144500,326011350,47250,47250,47250,47250,0
|
|
20231027,144400,326011350,47250,47250,47250,47250,10
|
|
20231027,144300,325538850,47250,47250,47250,47250,2
|
|
20231027,144200,325444350,47200,47200,47200,47200,0
|
|
20231027,144100,325444350,47200,47200,47200,47200,0
|
|
20231027,144000,325444350,47200,47200,47200,47200,4
|
|
20231027,143900,325255550,47250,47250,47250,47250,0
|
|
20231027,143800,325255550,47250,47250,47250,47250,0
|
|
20231027,143700,325255550,47250,47250,47250,47250,0
|
|
20231027,143600,325255550,47250,47250,47250,47250,0
|
|
20231027,143500,325255550,47250,47250,47250,47250,5
|
|
20231027,143400,325019300,47200,47200,47200,47200,0
|
|
20231027,143300,325019300,47200,47200,47200,47200,0
|
|
20231027,143200,325019300,47200,47200,47200,47200,0
|
|
20231027,143100,325019300,47200,47250,47250,47200,28
|
|
20231027,143000,323696550,47300,47300,47300,47300,0
|
|
20231027,142900,323696550,47300,47300,47300,47300,0
|
|
20231027,142800,323696550,47300,47300,47300,47300,0
|
|
20231027,142700,323696550,47300,47300,47300,47300,0
|
|
20231027,142600,323696550,47300,47300,47300,47300,0
|
|
20231027,142500,323696550,47300,47300,47300,47300,1
|
|
20231027,142400,323649250,47300,47350,47350,47300,29
|
|
20231027,142300,322277450,47400,47400,47400,47400,0
|
|
20231027,142200,322277450,47400,47400,47400,47400,0
|
|
20231027,142100,322277450,47400,47400,47400,47400,0
|
|
20231027,142000,322277450,47400,47400,47400,47400,1
|
|
20231027,141900,322230050,47350,47350,47350,47350,0
|
|
20231027,141800,322230050,47350,47350,47350,47350,0
|
|
20231027,141700,322230050,47350,47350,47350,47350,0
|
|
20231027,141600,322230050,47350,47350,47350,47350,0
|
|
20231027,141500,322230050,47350,47350,47350,47350,0
|
|
20231027,141400,322230050,47350,47350,47350,47350,0
|
|
20231027,141300,322230050,47350,47350,47350,47350,0
|
|
20231027,141200,322230050,47350,47350,47350,47350,0
|
|
20231027,141100,322230050,47350,47450,47450,47350,15
|
|
20231027,141000,321518600,47350,47450,47450,47350,2
|
|
20231027,140900,321423800,47350,47350,47350,47350,0
|
|
20231027,140800,321423800,47350,47350,47350,47350,0
|
|
20231027,140700,321423800,47350,47350,47350,47350,134
|
|
20231027,140600,315078900,47350,47350,47350,47350,0
|
|
20231027,140500,315078900,47350,47350,47350,47350,0
|
|
20231027,140400,315078900,47350,47350,47350,47350,0
|
|
20231027,140300,315078900,47350,47350,47350,47350,0
|
|
20231027,140200,315078900,47350,47350,47350,47350,0
|
|
20231027,140100,315078900,47350,47350,47350,47350,0
|
|
20231027,140000,315078900,47350,47400,47400,47350,206
|
|
20231027,135900,305324300,47450,47450,47450,47450,0
|
|
20231027,135800,305324300,47450,47450,47450,47450,49
|
|
20231027,135700,302999250,47450,47450,47450,47450,51
|
|
20231027,135600,300579300,47500,47500,47500,47500,0
|
|
20231027,135500,300579300,47500,47500,47500,47500,0
|
|
20231027,135400,300579300,47500,47500,47500,47500,0
|
|
20231027,135300,300579300,47500,47500,47500,47500,1
|
|
20231027,135200,300531800,47500,47500,47500,47500,0
|
|
20231027,135100,300531800,47500,47550,47550,47500,44
|
|
20231027,135000,298441600,47600,47600,47600,47600,0
|
|
20231027,134900,298441600,47600,47600,47600,47600,0
|
|
20231027,134800,298441600,47600,47600,47600,47600,0
|
|
20231027,134700,298441600,47600,47600,47600,47600,0
|
|
20231027,134600,298441600,47600,47600,47600,47600,72
|
|
20231027,134500,295014400,47600,47600,47600,47600,0
|
|
20231027,134400,295014400,47600,47600,47600,47600,0
|
|
20231027,134300,295014400,47600,47550,47600,47550,28
|
|
20231027,134200,293681700,47600,47600,47600,47600,0
|
|
20231027,134100,293681700,47600,47600,47600,47600,0
|
|
20231027,134000,293681700,47600,47600,47600,47600,0
|
|
20231027,133900,293681700,47600,47600,47600,47600,7
|
|
20231027,133800,293348500,47600,47600,47600,47600,0
|
|
20231027,133700,293348500,47600,47600,47600,47600,0
|
|
20231027,133600,293348500,47600,47600,47600,47600,2
|
|
20231027,133500,293253300,47600,47600,47600,47600,0
|
|
20231027,133400,293253300,47600,47600,47600,47600,0
|
|
20231027,133300,293253300,47600,47600,47600,47600,0
|
|
20231027,133200,293253300,47600,47600,47600,47600,0
|
|
20231027,133100,293253300,47600,47600,47600,47600,5
|
|
20231027,133000,293015300,47600,47700,47700,47600,7
|
|
20231027,132900,292681500,47700,47700,47700,47700,0
|
|
20231027,132800,292681500,47700,47700,47700,47700,0
|
|
20231027,132700,292681500,47700,47700,47700,47700,0
|
|
20231027,132600,292681500,47700,47700,47700,47700,95
|
|
20231027,132500,288150000,47650,47650,47650,47650,0
|
|
20231027,132400,288150000,47650,47650,47650,47650,0
|
|
20231027,132300,288150000,47650,47650,47650,47650,0
|
|
20231027,132200,288150000,47650,47650,47650,47650,0
|
|
20231027,132100,288150000,47650,47650,47650,47650,0
|
|
20231027,132000,288150000,47650,47700,47700,47650,6
|
|
20231027,131900,287864050,47700,47700,47700,47700,0
|
|
20231027,131800,287864050,47700,47700,47700,47700,0
|
|
20231027,131700,287864050,47700,47700,47700,47700,0
|
|
20231027,131600,287864050,47700,47700,47700,47700,4
|
|
20231027,131500,287673250,48100,48100,48100,48100,0
|
|
20231027,131400,287673250,48100,48100,48100,48100,0
|
|
20231027,131300,287673250,48100,48100,48100,48100,0
|
|
20231027,131200,287673250,48100,47700,48100,47700,601
|
|
20231027,131100,258821800,47700,47700,47700,47700,0
|
|
20231027,131000,258821800,47700,47700,47700,47700,0
|
|
20231027,130900,258821800,47700,47700,47700,47700,1
|
|
20231027,130800,258774100,47650,47650,47650,47650,0
|
|
20231027,130700,258774100,47650,47650,47650,47650,0
|
|
20231027,130600,258774100,47650,47650,47650,47650,0
|
|
20231027,130500,258774100,47650,47650,47650,47650,0
|
|
20231027,130400,258774100,47650,47650,47650,47650,0
|
|
20231027,130300,258774100,47650,47650,47650,47650,0
|
|
20231027,130200,258774100,47650,47650,47650,47650,0
|
|
20231027,130100,258774100,47650,47650,47650,47650,0
|
|
20231027,130000,258774100,47650,47700,47700,47650,3
|
|
20231027,125900,258631050,47750,47750,47750,47750,1
|
|
20231027,125800,258583300,47800,47800,47800,47800,1
|
|
20231027,125700,258535500,47850,47750,47850,47750,3
|
|
20231027,125600,258392150,47750,47700,47750,47700,4
|
|
20231027,125500,258201200,47500,47500,47500,47500,0
|
|
20231027,125400,258201200,47500,47500,47500,47500,0
|
|
20231027,125300,258201200,47500,47500,47500,47500,0
|
|
20231027,125200,258201200,47500,47500,47500,47500,50
|
|
20231027,125100,255826200,47500,47600,47600,47500,12
|
|
20231027,125000,255255800,47500,47500,47500,47500,0
|
|
20231027,124900,255255800,47500,47500,47500,47500,0
|
|
20231027,124800,255255800,47500,47850,47850,47500,140
|
|
20231027,124700,248589050,47850,47850,47850,47850,1
|
|
20231027,124600,248541200,47700,47700,47700,47700,0
|
|
20231027,124500,248541200,47700,47700,47700,47700,0
|
|
20231027,124400,248541200,47700,47700,47700,47700,0
|
|
20231027,124300,248541200,47700,47700,47700,47700,0
|
|
20231027,124200,248541200,47700,47700,47700,47700,0
|
|
20231027,124100,248541200,47700,47700,47700,47700,2
|
|
20231027,124000,248445800,47700,47700,47700,47700,4
|
|
20231027,123900,248255000,47950,47950,47950,47950,5
|
|
20231027,123800,248015250,47950,47950,47950,47950,1
|
|
20231027,123700,247967300,47550,47550,47550,47550,0
|
|
20231027,123600,247967300,47550,47550,47550,47550,0
|
|
20231027,123500,247967300,47550,47550,47550,47550,0
|
|
20231027,123400,247967300,47550,47550,47550,47550,0
|
|
20231027,123300,247967300,47550,47550,47550,47550,0
|
|
20231027,123200,247967300,47550,47550,47550,47550,0
|
|
20231027,123100,247967300,47550,47550,47550,47550,0
|
|
20231027,123000,247967300,47550,47550,47550,47550,0
|
|
20231027,122900,247967300,47550,47550,47550,47550,0
|
|
20231027,122800,247967300,47550,47550,47550,47550,0
|
|
20231027,122700,247967300,47550,47550,47550,47550,0
|
|
20231027,122600,247967300,47550,47550,47550,47550,0
|
|
20231027,122500,247967300,47550,47550,47550,47550,0
|
|
20231027,122400,247967300,47550,47550,47550,47550,0
|
|
20231027,122300,247967300,47550,47700,47700,47550,60
|
|
20231027,122200,245113300,47650,47700,47700,47650,4
|
|
20231027,122100,244922600,47600,47900,47900,47600,10
|
|
20231027,122000,244444850,48000,48000,48000,48000,75
|
|
20231027,121900,240844850,48100,48100,48100,48100,0
|
|
20231027,121800,240844850,48100,48100,48100,48100,0
|
|
20231027,121700,240844850,48100,48100,48100,48100,0
|
|
20231027,121600,240844850,48100,48100,48100,48100,0
|
|
20231027,121500,240844850,48100,48000,48100,48000,5
|
|
20231027,121400,240604450,48000,48100,48100,48000,128
|
|
20231027,121300,234452550,48100,48100,48100,48100,1
|
|
20231027,121200,234404450,48050,48050,48050,48050,21
|
|
20231027,121100,233395400,48050,48050,48050,48050,0
|
|
20231027,121000,233395400,48050,48050,48050,48050,0
|
|
20231027,120900,233395400,48050,48050,48050,48050,100
|
|
20231027,120800,228590400,48050,48050,48050,48050,0
|
|
20231027,120700,228590400,48050,48050,48050,48050,0
|
|
20231027,120600,228590400,48050,48050,48050,48050,0
|
|
20231027,120500,228590400,48050,48000,48050,48000,2
|
|
20231027,120400,228494350,47950,47950,47950,47950,8
|
|
20231027,120300,228110750,47950,47950,47950,47950,0
|
|
20231027,120200,228110750,47950,47950,47950,47950,0
|
|
20231027,120100,228110750,47950,47950,47950,47950,0
|
|
20231027,120000,228110750,47950,47950,47950,47950,4
|
|
20231027,115900,227918950,47950,47950,47950,47950,0
|
|
20231027,115800,227918950,47950,47950,47950,47950,0
|
|
20231027,115700,227918950,47950,47950,47950,47950,1
|
|
20231027,115600,227871000,47950,47950,47950,47950,0
|
|
20231027,115500,227871000,47950,47950,47950,47950,0
|
|
20231027,115400,227871000,47950,47950,47950,47950,0
|
|
20231027,115300,227871000,47950,47950,47950,47950,1
|
|
20231027,115200,227823050,47950,47950,47950,47950,1
|
|
20231027,115100,227775100,48000,48000,48000,48000,0
|
|
20231027,115000,227775100,48000,48000,48000,48000,0
|
|
20231027,114900,227775100,48000,48000,48000,48000,1
|
|
20231027,114800,227727100,48000,48000,48000,48000,0
|
|
20231027,114700,227727100,48000,48000,48000,48000,24
|
|
20231027,114600,226575100,48000,48000,48000,47950,69
|
|
20231027,114500,223264350,48000,48000,48000,48000,1
|
|
20231027,114400,223216350,48000,48000,48000,48000,23
|
|
20231027,114300,222112350,48050,48050,48050,48050,0
|
|
20231027,114200,222112350,48050,48050,48050,48050,0
|
|
20231027,114100,222112350,48050,48050,48050,48050,5
|
|
20231027,114000,221872100,48000,48000,48000,48000,0
|
|
20231027,113900,221872100,48000,48000,48000,48000,2
|
|
20231027,113800,221776100,48050,48050,48050,48050,1
|
|
20231027,113700,221728050,48000,48000,48000,48000,10
|
|
20231027,113600,221248050,48000,48000,48000,48000,22
|
|
20231027,113500,220192050,48000,48100,48100,48000,41
|
|
20231027,113400,218223950,48100,48100,48100,48100,5
|
|
20231027,113300,217983450,48000,48000,48000,48000,0
|
|
20231027,113200,217983450,48000,48000,48000,48000,0
|
|
20231027,113100,217983450,48000,48000,48000,48000,40
|
|
20231027,113000,216063450,48000,48000,48000,48000,0
|
|
20231027,112900,216063450,48000,48000,48000,48000,10
|
|
20231027,112800,215583450,48200,48000,48200,48000,6
|
|
20231027,112700,215294650,48000,48050,48050,48000,17
|
|
20231027,112600,214478250,48050,48100,48100,48050,53
|
|
20231027,112500,211929000,48100,48100,48100,48100,6
|
|
20231027,112400,211640400,48000,48000,48000,48000,0
|
|
20231027,112300,211640400,48000,48000,48000,48000,0
|
|
20231027,112200,211640400,48000,48000,48000,48000,221
|
|
20231027,112100,201032400,48000,48000,48000,48000,5
|
|
20231027,112000,200792400,47900,47900,47950,47900,234
|
|
20231027,111900,189582350,47850,47800,47850,47800,83
|
|
20231027,111800,185611100,47800,47800,47800,47800,0
|
|
20231027,111700,185611100,47800,47800,47800,47800,0
|
|
20231027,111600,185611100,47800,47800,47800,47800,25
|
|
20231027,111500,184416100,47700,47700,47700,47700,150
|
|
20231027,111400,177261100,47650,47650,47650,47650,0
|
|
20231027,111300,177261100,47650,47650,47650,47650,0
|
|
20231027,111200,177261100,47650,47650,47650,47650,0
|
|
20231027,111100,177261100,47650,47650,47650,47650,30
|
|
20231027,111000,175831600,47700,47700,47700,47700,0
|
|
20231027,110900,175831600,47700,47700,47700,47700,6
|
|
20231027,110800,175545400,47700,47700,47700,47700,4
|
|
20231027,110700,175354600,47650,47650,47650,47650,2
|
|
20231027,110600,175259300,47700,47700,47700,47700,0
|
|
20231027,110500,175259300,47700,47700,47700,47700,0
|
|
20231027,110400,175259300,47700,47750,47750,47700,27
|
|
20231027,110300,173971300,47800,47800,47800,47800,0
|
|
20231027,110200,173971300,47800,47800,47800,47800,3
|
|
20231027,110100,173827900,47800,47800,47800,47800,5
|
|
20231027,110000,173588900,47800,47800,47800,47800,2
|
|
20231027,105900,173493300,47850,47850,47850,47850,5
|
|
20231027,105800,173254050,47800,47700,47800,47700,9
|
|
20231027,105700,172823950,47750,47750,47800,47750,5
|
|
20231027,105600,172585150,47750,47750,47750,47750,1
|
|
20231027,105500,172537400,47800,47550,47800,47550,14
|
|
20231027,105400,171871450,47800,47750,47800,47750,2
|
|
20231027,105300,171775900,47700,47700,47700,47700,0
|
|
20231027,105200,171775900,47700,47700,47700,47700,0
|
|
20231027,105100,171775900,47700,47600,47700,47600,3
|
|
20231027,105000,171632900,47500,47500,47500,47500,0
|
|
20231027,104900,171632900,47500,47500,47500,47500,39
|
|
20231027,104800,169780400,47500,47450,47500,47450,20
|
|
20231027,104700,168830450,47500,47500,47500,47500,10
|
|
20231027,104600,168355450,47500,47500,47500,47500,17
|
|
20231027,104500,167547950,47250,47500,47500,47250,19
|
|
20231027,104400,166645700,47500,47450,47500,47450,50
|
|
20231027,104300,164272050,47400,47400,47400,47400,0
|
|
20231027,104200,164272050,47400,47400,47400,47400,0
|
|
20231027,104100,164272050,47400,47250,47400,47250,414
|
|
20231027,104000,144690100,47200,47200,47200,47200,1
|
|
20231027,103900,144642900,47200,47200,47200,47200,1
|
|
20231027,103800,144595700,47200,47200,47200,47200,0
|
|
20231027,103700,144595700,47200,47200,47200,47200,0
|
|
20231027,103600,144595700,47200,47200,47200,47200,0
|
|
20231027,103500,144595700,47200,47200,47200,47200,0
|
|
20231027,103400,144595700,47200,47200,47200,47200,80
|
|
20231027,103300,140819700,47300,47300,47300,47300,0
|
|
20231027,103200,140819700,47300,47300,47300,47300,0
|
|
20231027,103100,140819700,47300,47300,47300,47300,0
|
|
20231027,103000,140819700,47300,47300,47300,47300,0
|
|
20231027,102900,140819700,47300,47250,47300,47200,70
|
|
20231027,102800,137514950,47250,47250,47250,47250,2
|
|
20231027,102700,137420450,47200,47200,47200,47200,0
|
|
20231027,102600,137420450,47200,47200,47200,47200,0
|
|
20231027,102500,137420450,47200,47200,47200,47200,0
|
|
20231027,102400,137420450,47200,47200,47200,47200,23
|
|
20231027,102300,136334850,47200,47200,47200,47200,1
|
|
20231027,102200,136287650,47200,47000,47200,47000,1018
|
|
20231027,102100,88307150,47000,47000,47000,47000,0
|
|
20231027,102000,88307150,47000,47000,47000,47000,0
|
|
20231027,101900,88307150,47000,47000,47000,47000,0
|
|
20231027,101800,88307150,47000,47000,47000,47000,0
|
|
20231027,101700,88307150,47000,47000,47000,47000,0
|
|
20231027,101600,88307150,47000,47000,47000,47000,1
|
|
20231027,101500,88260150,46900,46900,46900,46900,0
|
|
20231027,101400,88260150,46900,46900,46900,46900,0
|
|
20231027,101300,88260150,46900,46900,46900,46900,0
|
|
20231027,101200,88260150,46900,46900,46900,46900,24
|
|
20231027,101100,87134550,46900,46900,46900,46900,1
|
|
20231027,101000,87087650,46700,46700,46700,46700,0
|
|
20231027,100900,87087650,46700,46700,46700,46700,0
|
|
20231027,100800,87087650,46700,46700,46700,46700,0
|
|
20231027,100700,87087650,46700,46700,46700,46700,0
|
|
20231027,100600,87087650,46700,46700,46700,46700,0
|
|
20231027,100500,87087650,46700,46700,46700,46700,0
|
|
20231027,100400,87087650,46700,46700,46700,46700,50
|
|
20231027,100300,84752650,46700,46700,46700,46700,0
|
|
20231027,100200,84752650,46700,46700,46700,46700,0
|
|
20231027,100100,84752650,46700,46700,46700,46700,0
|
|
20231027,100000,84752650,46700,46700,46700,46700,0
|
|
20231027,095900,84752650,46700,46700,46700,46700,0
|
|
20231027,095800,84752650,46700,46700,46700,46700,0
|
|
20231027,095700,84752650,46700,46700,46700,46700,0
|
|
20231027,095600,84752650,46700,46750,46750,46700,100
|
|
20231027,095500,80082500,46700,46700,46700,46700,0
|
|
20231027,095400,80082500,46700,46700,46700,46700,0
|
|
20231027,095300,80082500,46700,46700,46700,46700,0
|
|
20231027,095200,80082500,46700,46700,46700,46700,0
|
|
20231027,095100,80082500,46700,46700,46700,46700,0
|
|
20231027,095000,80082500,46700,46700,46700,46700,0
|
|
20231027,094900,80082500,46700,46700,46700,46700,10
|
|
20231027,094800,79615500,46700,46700,46700,46700,5
|
|
20231027,094700,79382000,46600,46600,46600,46600,0
|
|
20231027,094600,79382000,46600,46600,46600,46600,0
|
|
20231027,094500,79382000,46600,46600,46600,46600,0
|
|
20231027,094400,79382000,46600,46600,46600,46600,0
|
|
20231027,094300,79382000,46600,46750,46750,46600,40
|
|
20231027,094200,77515800,46750,46750,46750,46750,0
|
|
20231027,094100,77515800,46750,46800,46800,46750,62
|
|
20231027,094000,74615700,46800,46800,46800,46800,0
|
|
20231027,093900,74615700,46800,46850,46850,46800,332
|
|
20231027,093800,59066700,47050,47050,47050,47050,0
|
|
20231027,093700,59066700,47050,47050,47050,47050,0
|
|
20231027,093600,59066700,47050,47050,47050,47050,0
|
|
20231027,093500,59066700,47050,47050,47050,47050,0
|
|
20231027,093400,59066700,47050,47050,47050,47050,2
|
|
20231027,093300,58972600,47050,47050,47050,47050,1
|
|
20231027,093200,58925550,46850,46850,46850,46850,78
|
|
20231027,093100,55271250,46800,46800,46800,46800,0
|
|
20231027,093000,55271250,46800,46800,46800,46800,222
|
|
20231027,092900,44881650,47000,47000,47000,47000,0
|
|
20231027,092800,44881650,47000,47000,47000,47000,0
|
|
20231027,092700,44881650,47000,47000,47000,47000,5
|
|
20231027,092600,44646650,47150,47150,47150,47150,0
|
|
20231027,092500,44646650,47150,47150,47150,47150,15
|
|
20231027,092400,43939400,47100,47150,47150,47100,135
|
|
20231027,092300,37574400,47150,47150,47150,47150,44
|
|
20231027,092200,35499800,47150,47150,47150,47150,0
|
|
20231027,092100,35499800,47150,47150,47150,47150,0
|
|
20231027,092000,35499800,47150,47150,47150,47150,88
|
|
20231027,091900,31350600,47150,47100,47150,47000,10
|
|
20231027,091800,30879650,47100,47100,47100,47100,13
|
|
20231027,091700,30267350,47100,47000,47100,47000,31
|
|
20231027,091600,28809000,47000,47000,47000,47000,0
|
|
20231027,091500,28809000,47000,47000,47000,47000,5
|
|
20231027,091400,28574000,47000,46700,47000,46550,33
|
|
20231027,091300,27031100,47000,46950,47000,46950,14
|
|
20231027,091200,26373300,46950,46950,46950,46950,66
|
|
20231027,091100,23274600,46950,46900,46950,46900,163
|
|
20231027,091000,15629750,46950,46950,46950,46950,0
|
|
20231027,090900,15629750,46950,47050,47050,46950,24
|
|
20231027,090800,14500750,47050,47050,47050,47050,8
|
|
20231027,090700,14124350,46900,46900,46900,46900,0
|
|
20231027,090600,14124350,46900,46900,46900,46900,2
|
|
20231027,090500,14030550,46900,47000,47050,46900,145
|
|
20231027,090400,7217500,47000,47000,47000,47000,5
|
|
20231027,090300,6982500,46950,46950,46950,46950,0
|
|
20231027,090200,6982500,46950,46950,46950,46950,3
|
|
20231027,090100,6841650,46900,46850,46900,46850,92
|
|
20231027,090000,2529900,46850,46850,46850,46850,54
|