649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194600,708579300,27000,27000,27000,27000,794
|
|
20231024,194500,708579300,27000,27000,27000,27000,0
|
|
20231024,194400,708579300,27000,27000,27000,27000,0
|
|
20231024,194300,708579300,27000,27000,27000,27000,0
|
|
20231024,194200,708579300,27000,27000,27000,27000,0
|
|
20231024,194100,708579300,27000,27000,27000,27000,0
|
|
20231024,194000,708579300,27000,27000,27000,27000,0
|
|
20231024,193900,708579300,27000,27000,27000,27000,0
|
|
20231024,193800,708579300,27000,27000,27000,27000,0
|
|
20231024,193700,708579300,27000,27000,27000,27000,0
|
|
20231024,193600,708579300,27000,27000,27000,27000,0
|
|
20231024,193500,708579300,27000,27000,27000,27000,0
|
|
20231024,193400,708579300,27000,27000,27000,27000,0
|
|
20231024,193300,708579300,27000,27000,27000,27000,0
|
|
20231024,193200,708579300,27000,27000,27000,27000,0
|
|
20231024,193100,708579300,27000,27000,27000,27000,0
|
|
20231024,193000,708579300,27000,27000,27000,27000,0
|
|
20231024,192900,708579300,27000,27000,27000,27000,0
|
|
20231024,192800,708579300,27000,27000,27000,27000,0
|
|
20231024,192700,708579300,27000,27000,27000,27000,0
|
|
20231024,192600,708579300,27000,27000,27000,27000,0
|
|
20231024,192500,708579300,27000,27000,27000,27000,0
|
|
20231024,192400,708579300,27000,27000,27000,27000,0
|
|
20231024,192300,708579300,27000,27000,27000,27000,0
|
|
20231024,192200,708579300,27000,27000,27000,27000,0
|
|
20231024,192100,708579300,27000,27000,27000,27000,0
|
|
20231024,192000,708579300,27000,27000,27000,27000,0
|
|
20231024,191900,708579300,27000,27000,27000,27000,0
|
|
20231024,191800,708579300,27000,27000,27000,27000,0
|
|
20231024,191700,708579300,27000,27000,27000,27000,0
|
|
20231024,191600,708579300,27000,27000,27000,27000,794
|
|
20231024,191500,708579300,27000,27000,27000,27000,0
|
|
20231024,191400,708579300,27000,27000,27000,27000,0
|
|
20231024,191300,708579300,27000,27000,27000,27000,0
|
|
20231024,191200,708579300,27000,27000,27000,27000,0
|
|
20231024,191100,708579300,27000,27000,27000,27000,0
|
|
20231024,191000,708579300,27000,27000,27000,27000,0
|
|
20231024,190900,708579300,27000,27000,27000,27000,0
|
|
20231024,190800,708579300,27000,27000,27000,27000,0
|
|
20231024,190700,708579300,27000,27000,27000,27000,0
|
|
20231024,190600,708579300,27000,27000,27000,27000,0
|
|
20231024,190500,708579300,27000,27000,27000,27000,0
|
|
20231024,190400,708579300,27000,27000,27000,27000,0
|
|
20231024,190300,708579300,27000,27000,27000,27000,0
|
|
20231024,190200,708579300,27000,27000,27000,27000,0
|
|
20231024,190100,708579300,27000,27000,27000,27000,0
|
|
20231024,190000,708579300,27000,27000,27000,27000,0
|
|
20231024,185900,708579300,27000,27000,27000,27000,0
|
|
20231024,185800,708579300,27000,27000,27000,27000,0
|
|
20231024,185700,708579300,27000,27000,27000,27000,0
|
|
20231024,185600,708579300,27000,27000,27000,27000,0
|
|
20231024,185500,708579300,27000,27000,27000,27000,0
|
|
20231024,185400,708579300,27000,27000,27000,27000,0
|
|
20231024,185300,708579300,27000,27000,27000,27000,0
|
|
20231024,185200,708579300,27000,27000,27000,27000,0
|
|
20231024,185100,708579300,27000,27000,27000,27000,0
|
|
20231024,185000,708579300,27000,27000,27000,27000,0
|
|
20231024,184900,708579300,27000,27000,27000,27000,0
|
|
20231024,184800,708579300,27000,27000,27000,27000,0
|
|
20231024,184700,708579300,27000,27000,27000,27000,0
|
|
20231024,184600,708579300,27000,27000,27000,27000,794
|
|
20231024,184500,708579300,27000,27000,27000,27000,0
|
|
20231024,184400,708579300,27000,27000,27000,27000,0
|
|
20231024,184300,708579300,27000,27000,27000,27000,0
|
|
20231024,184200,708579300,27000,27000,27000,27000,0
|
|
20231024,184100,708579300,27000,27000,27000,27000,0
|
|
20231024,184000,708579300,27000,27000,27000,27000,0
|
|
20231024,183900,708579300,27000,27000,27000,27000,0
|
|
20231024,183800,708579300,27000,27000,27000,27000,0
|
|
20231024,183700,708579300,27000,27000,27000,27000,0
|
|
20231024,183600,708579300,27000,27000,27000,27000,0
|
|
20231024,183500,708579300,27000,27000,27000,27000,0
|
|
20231024,183400,708579300,27000,27000,27000,27000,0
|
|
20231024,183300,708579300,27000,27000,27000,27000,0
|
|
20231024,183200,708579300,27000,27000,27000,27000,0
|
|
20231024,183100,708579300,27000,27000,27000,27000,0
|
|
20231024,183000,708579300,27000,27000,27000,27000,0
|
|
20231024,182900,708579300,27000,27000,27000,27000,0
|
|
20231024,182800,708579300,27000,27000,27000,27000,0
|
|
20231024,182700,708579300,27000,27000,27000,27000,0
|
|
20231024,182600,708579300,27000,27000,27000,27000,0
|
|
20231024,182500,708579300,27000,27000,27000,27000,0
|
|
20231024,182400,708579300,27000,27000,27000,27000,0
|
|
20231024,182300,708579300,27000,27000,27000,27000,0
|
|
20231024,182200,708579300,27000,27000,27000,27000,0
|
|
20231024,182100,708579300,27000,27000,27000,27000,0
|
|
20231024,182000,708579300,27000,27000,27000,27000,0
|
|
20231024,181900,708579300,27000,27000,27000,27000,0
|
|
20231024,181800,708579300,27000,27000,27000,27000,0
|
|
20231024,181700,708579300,27000,27000,27000,27000,0
|
|
20231024,181600,708579300,27000,27000,27000,27000,794
|
|
20231024,181500,708579300,27000,27000,27000,27000,0
|
|
20231024,181400,708579300,27000,27000,27000,27000,0
|
|
20231024,181300,708579300,27000,27000,27000,27000,0
|
|
20231024,181200,708579300,27000,27000,27000,27000,0
|
|
20231024,181100,708579300,27000,27000,27000,27000,0
|
|
20231024,181000,708579300,27000,27000,27000,27000,0
|
|
20231024,180900,708579300,27000,27000,27000,27000,0
|
|
20231024,180800,708579300,27000,27000,27000,27000,0
|
|
20231024,180700,708579300,27000,27000,27000,27000,0
|
|
20231024,180600,708579300,27000,27000,27000,27000,0
|
|
20231024,180500,708579300,27000,27000,27000,27000,0
|
|
20231024,180400,708579300,27000,27000,27000,27000,0
|
|
20231024,180300,708579300,27000,27000,27000,27000,0
|
|
20231024,180200,708579300,27000,27000,27000,27000,0
|
|
20231024,180100,708579300,27000,27000,27000,27000,0
|
|
20231024,180000,708579300,27000,27000,27000,27000,0
|
|
20231024,175900,708579300,27000,27000,27000,27000,0
|
|
20231024,175800,708579300,27000,27000,27000,27000,0
|
|
20231024,175700,708579300,27000,27000,27000,27000,0
|
|
20231024,175600,708579300,27000,27000,27000,27000,0
|
|
20231024,175500,708579300,27000,27000,27000,27000,0
|
|
20231024,175400,708579300,27000,27000,27000,27000,0
|
|
20231024,175300,708579300,27000,27000,27000,27000,0
|
|
20231024,175200,708579300,27000,27000,27000,27000,0
|
|
20231024,175100,708579300,27000,27000,27000,27000,0
|
|
20231024,175000,708579300,27000,27000,27000,27000,0
|
|
20231024,174900,708579300,27000,27000,27000,27000,0
|
|
20231024,174800,708579300,27000,27000,27000,27000,0
|
|
20231024,174700,708579300,27000,27000,27000,27000,0
|
|
20231024,174600,708579300,27000,27000,27000,27000,794
|
|
20231024,174500,708579300,27000,27000,27000,27000,0
|
|
20231024,174400,708579300,27000,27000,27000,27000,0
|
|
20231024,174300,708579300,27000,27000,27000,27000,0
|
|
20231024,174200,708579300,27000,27000,27000,27000,0
|
|
20231024,174100,708579300,27000,27000,27000,27000,0
|
|
20231024,174000,708579300,27000,27000,27000,27000,0
|
|
20231024,173900,708579300,27000,27000,27000,27000,0
|
|
20231024,173800,708579300,27000,27000,27000,27000,0
|
|
20231024,173700,708579300,27000,27000,27000,27000,0
|
|
20231024,173600,708579300,27000,27000,27000,27000,0
|
|
20231024,173500,708579300,27000,27000,27000,27000,0
|
|
20231024,173400,708579300,27000,27000,27000,27000,0
|
|
20231024,173300,708579300,27000,27000,27000,27000,0
|
|
20231024,173200,708579300,27000,27000,27000,27000,0
|
|
20231024,173100,708579300,27000,27000,27000,27000,0
|
|
20231024,173000,708579300,27000,27000,27000,27000,0
|
|
20231024,172900,708579300,27000,27000,27000,27000,0
|
|
20231024,172800,708579300,27000,27000,27000,27000,0
|
|
20231024,172700,708579300,27000,27000,27000,27000,0
|
|
20231024,172600,708579300,27000,27000,27000,27000,0
|
|
20231024,172500,708579300,27000,27000,27000,27000,0
|
|
20231024,172400,708579300,27000,27000,27000,27000,0
|
|
20231024,172300,708579300,27000,27000,27000,27000,0
|
|
20231024,172200,708579300,27000,27000,27000,27000,0
|
|
20231024,172100,708579300,27000,27000,27000,27000,0
|
|
20231024,172000,708579300,27000,27000,27000,27000,0
|
|
20231024,171900,708579300,27000,27000,27000,27000,0
|
|
20231024,171800,708579300,27000,27000,27000,27000,0
|
|
20231024,171700,708579300,27000,27000,27000,27000,0
|
|
20231024,171600,708579300,27000,27000,27000,27000,794
|
|
20231024,171500,708579300,27000,27000,27000,27000,0
|
|
20231024,171400,708579300,27000,27000,27000,27000,0
|
|
20231024,171300,708579300,27000,27000,27000,27000,0
|
|
20231024,171200,708579300,27000,27000,27000,27000,0
|
|
20231024,171100,708579300,27000,27000,27000,27000,0
|
|
20231024,171000,708579300,27000,27000,27000,27000,0
|
|
20231024,170900,708579300,27000,27000,27000,27000,0
|
|
20231024,170800,708579300,27000,27000,27000,27000,0
|
|
20231024,170700,708579300,27000,27000,27000,27000,0
|
|
20231024,170600,708579300,27000,27000,27000,27000,0
|
|
20231024,170500,708579300,27000,27000,27000,27000,0
|
|
20231024,170400,708579300,27000,27000,27000,27000,0
|
|
20231024,170300,708579300,27000,27000,27000,27000,0
|
|
20231024,170200,708579300,27000,27000,27000,27000,0
|
|
20231024,170100,708579300,27000,27000,27000,27000,0
|
|
20231024,170000,708579300,27000,27000,27000,27000,0
|
|
20231024,165900,708579300,27000,27000,27000,27000,0
|
|
20231024,165800,708579300,27000,27000,27000,27000,0
|
|
20231024,165700,708579300,27000,27000,27000,27000,0
|
|
20231024,165600,708579300,27000,27000,27000,27000,0
|
|
20231024,165500,708579300,27000,27000,27000,27000,0
|
|
20231024,165400,708579300,27000,27000,27000,27000,0
|
|
20231024,165300,708579300,27000,27000,27000,27000,0
|
|
20231024,165200,708579300,27000,27000,27000,27000,0
|
|
20231024,165100,708579300,27000,27000,27000,27000,0
|
|
20231024,165000,708579300,27000,27000,27000,27000,0
|
|
20231024,164900,708579300,27000,27000,27000,27000,0
|
|
20231024,164800,708579300,27000,27000,27000,27000,0
|
|
20231024,164700,708579300,27000,27000,27000,27000,0
|
|
20231024,164600,708579300,27000,27000,27000,27000,794
|
|
20231024,164500,708579300,27000,27000,27000,27000,0
|
|
20231024,164400,708579300,27000,27000,27000,27000,0
|
|
20231024,164300,708579300,27000,27000,27000,27000,0
|
|
20231024,164200,708579300,27000,27000,27000,27000,0
|
|
20231024,164100,708579300,27000,27000,27000,27000,0
|
|
20231024,164000,708579300,27000,27000,27000,27000,0
|
|
20231024,163900,708579300,27000,27000,27000,27000,0
|
|
20231024,163800,708579300,27000,27000,27000,27000,0
|
|
20231024,163700,708579300,27000,27000,27000,27000,0
|
|
20231024,163600,708579300,27000,27000,27000,27000,0
|
|
20231024,163500,708579300,27000,27000,27000,27000,0
|
|
20231024,163400,708579300,27000,27000,27000,27000,0
|
|
20231024,163300,708579300,27000,27000,27000,27000,0
|
|
20231024,163200,708579300,27000,27000,27000,27000,0
|
|
20231024,163100,708579300,27000,27000,27000,27000,0
|
|
20231024,163000,708579300,27000,27000,27000,27000,0
|
|
20231024,162900,708579300,27000,27000,27000,27000,0
|
|
20231024,162800,708579300,27000,27000,27000,27000,0
|
|
20231024,162700,708579300,27000,27000,27000,27000,0
|
|
20231024,162600,708579300,27000,27000,27000,27000,0
|
|
20231024,162500,708579300,27000,27000,27000,27000,0
|
|
20231024,162400,708579300,27000,27000,27000,27000,0
|
|
20231024,162300,708579300,27000,27000,27000,27000,0
|
|
20231024,162200,708579300,27000,27000,27000,27000,0
|
|
20231024,162100,708579300,27000,27000,27000,27000,0
|
|
20231024,162000,708579300,27000,27000,27000,27000,0
|
|
20231024,161900,708579300,27000,27000,27000,27000,0
|
|
20231024,161800,708579300,27000,27000,27000,27000,0
|
|
20231024,161700,708579300,27000,27000,27000,27000,0
|
|
20231024,161600,708579300,27000,27000,27000,27000,794
|
|
20231024,161500,708579300,27000,27000,27000,27000,0
|
|
20231024,161400,708579300,27000,27000,27000,27000,0
|
|
20231024,161300,708579300,27000,27000,27000,27000,0
|
|
20231024,161200,708579300,27000,27000,27000,27000,0
|
|
20231024,161100,708579300,27000,27000,27000,27000,0
|
|
20231024,161000,708579300,27000,27000,27000,27000,0
|
|
20231024,160900,708579300,27000,27000,27000,27000,0
|
|
20231024,160800,708579300,27000,27000,27000,27000,0
|
|
20231024,160700,708579300,27000,27000,27000,27000,0
|
|
20231024,160600,708579300,27000,27000,27000,27000,0
|
|
20231024,160500,708579300,27000,27000,27000,27000,0
|
|
20231024,160400,708579300,27000,27000,27000,27000,0
|
|
20231024,160300,708579300,27000,27000,27000,27000,0
|
|
20231024,160200,708579300,27000,27000,27000,27000,0
|
|
20231024,160100,708579300,27000,27000,27000,27000,0
|
|
20231024,160000,708579300,27000,27000,27000,27000,0
|
|
20231024,155900,708579300,27000,27000,27000,27000,0
|
|
20231024,155800,708579300,27000,27000,27000,27000,0
|
|
20231024,155700,708579300,27000,27000,27000,27000,0
|
|
20231024,155600,708579300,27000,27000,27000,27000,0
|
|
20231024,155500,708579300,27000,27000,27000,27000,0
|
|
20231024,155400,708579300,27000,27000,27000,27000,0
|
|
20231024,155300,708579300,27000,27000,27000,27000,0
|
|
20231024,155200,708579300,27000,27000,27000,27000,0
|
|
20231024,155100,708579300,27000,27000,27000,27000,0
|
|
20231024,155000,708579300,27000,27000,27000,27000,0
|
|
20231024,154900,708579300,27000,27000,27000,27000,0
|
|
20231024,154800,708579300,27000,27000,27000,27000,0
|
|
20231024,154700,708579300,27000,27000,27000,27000,0
|
|
20231024,154600,708579300,27000,27000,27000,27000,794
|
|
20231024,154500,708579300,27000,27000,27000,27000,0
|
|
20231024,154400,708579300,27000,27000,27000,27000,0
|
|
20231024,154300,708579300,27000,27000,27000,27000,0
|
|
20231024,154200,708579300,27000,27000,27000,27000,0
|
|
20231024,154100,708579300,27000,27000,27000,27000,0
|
|
20231024,154000,708579300,27000,27000,27000,27000,0
|
|
20231024,153900,708579300,27000,27000,27000,27000,0
|
|
20231024,153800,708579300,27000,27000,27000,27000,0
|
|
20231024,153700,708579300,27000,27000,27000,27000,0
|
|
20231024,153600,708579300,27000,27000,27000,27000,0
|
|
20231024,153500,708579300,27000,27000,27000,27000,0
|
|
20231024,153400,708579300,27000,27000,27000,27000,0
|
|
20231024,153300,708579300,27000,27000,27000,27000,0
|
|
20231024,153200,708579300,27000,27000,27000,27000,0
|
|
20231024,153100,708579300,27000,27000,27000,27000,0
|
|
20231024,153000,708579300,27000,27000,27000,27000,794
|
|
20231024,152900,687141300,26950,26950,26950,26950,0
|
|
20231024,152800,687141300,26950,26950,26950,26950,0
|
|
20231024,152700,687141300,26950,26950,26950,26950,0
|
|
20231024,152600,687141300,26950,26950,26950,26950,0
|
|
20231024,152500,687141300,26950,26950,26950,26950,0
|
|
20231024,152400,687141300,26950,26950,26950,26950,0
|
|
20231024,152300,687141300,26950,26950,26950,26950,0
|
|
20231024,152200,687141300,26950,26950,26950,26950,0
|
|
20231024,152100,687141300,26950,26950,26950,26950,0
|
|
20231024,152000,687141300,26950,26950,26950,26950,0
|
|
20231024,151900,687141300,26950,26900,26950,26900,248
|
|
20231024,151800,680467750,26900,27000,27000,26900,302
|
|
20231024,151700,672336150,27000,27000,27000,27000,34
|
|
20231024,151600,671418150,27000,27000,27000,27000,16
|
|
20231024,151500,670986150,27000,27000,27000,27000,4
|
|
20231024,151400,670878150,27000,27000,27050,26900,98
|
|
20231024,151300,668233100,27000,27000,27000,27000,11
|
|
20231024,151200,667936100,26950,26950,26950,26950,23
|
|
20231024,151100,667316250,27000,26950,27000,26950,625
|
|
20231024,151000,650456400,26950,26950,26950,26950,99
|
|
20231024,150900,647788350,26950,26950,26950,26950,35
|
|
20231024,150800,646845100,27000,27000,27000,27000,117
|
|
20231024,150700,643686100,27000,27000,27000,27000,56
|
|
20231024,150600,642174100,27000,27050,27050,27000,26
|
|
20231024,150500,641471500,27000,26950,27000,26950,76
|
|
20231024,150400,639419650,26950,26950,26950,26950,68
|
|
20231024,150300,637587050,26900,26850,26950,26850,713
|
|
20231024,150200,618386050,26900,26850,26900,26850,260
|
|
20231024,150100,611397450,26900,26900,26900,26900,0
|
|
20231024,150000,611397450,26900,26900,26900,26900,25
|
|
20231024,145900,610724950,26950,26900,26950,26900,2
|
|
20231024,145800,610671100,26950,26950,26950,26950,131
|
|
20231024,145700,607140650,26950,26950,26950,26950,278
|
|
20231024,145600,599648550,27050,27050,27050,27050,1
|
|
20231024,145500,599621500,27000,27000,27000,27000,2
|
|
20231024,145400,599567500,27000,26950,27050,26950,3
|
|
20231024,145300,599486500,26950,27000,27000,26950,164
|
|
20231024,145200,595061050,27000,27000,27000,27000,6
|
|
20231024,145100,594899050,27100,27100,27100,27100,0
|
|
20231024,145000,594899050,27100,27100,27100,27100,1
|
|
20231024,144900,594871950,27000,27000,27000,27000,0
|
|
20231024,144800,594871950,27000,27100,27100,27000,16
|
|
20231024,144700,594439750,27100,27100,27100,27100,21
|
|
20231024,144600,593870650,27100,27100,27100,27100,8
|
|
20231024,144500,593653850,27100,27050,27100,27000,54
|
|
20231024,144400,592193900,27100,27100,27100,27100,0
|
|
20231024,144300,592193900,27100,27100,27100,27100,0
|
|
20231024,144200,592193900,27100,27100,27100,27100,0
|
|
20231024,144100,592193900,27100,27100,27100,27100,1
|
|
20231024,144000,592166800,27000,27000,27000,27000,0
|
|
20231024,143900,592166800,27000,27050,27150,27000,710
|
|
20231024,143800,572964400,27100,27100,27100,27100,0
|
|
20231024,143700,572964400,27100,27100,27100,27100,1
|
|
20231024,143600,572937300,27100,27100,27100,27100,20
|
|
20231024,143500,572395300,27100,27100,27100,27100,5
|
|
20231024,143400,572259800,27100,27100,27100,27100,1
|
|
20231024,143300,572232700,27000,27000,27000,27000,0
|
|
20231024,143200,572232700,27000,27000,27100,27000,291
|
|
20231024,143100,564366450,27000,27000,27000,27000,5
|
|
20231024,143000,564231450,26950,26950,27000,26950,582
|
|
20231024,142900,548534650,26900,26900,26900,26900,28
|
|
20231024,142800,547781450,26850,26850,26850,26850,327
|
|
20231024,142700,539001500,26800,26800,26850,26750,174
|
|
20231024,142600,534336750,26800,26800,26800,26800,0
|
|
20231024,142500,534336750,26800,26800,26800,26800,21
|
|
20231024,142400,533773950,26750,26750,26750,26750,0
|
|
20231024,142300,533773950,26750,26800,26800,26750,28
|
|
20231024,142200,533024600,26800,26800,26800,26800,0
|
|
20231024,142100,533024600,26800,26800,26800,26650,42
|
|
20231024,142000,531899900,26650,26800,26800,26650,1064
|
|
20231024,141900,503462100,26800,26800,26800,26800,1
|
|
20231024,141800,503435300,26650,26800,26800,26650,81
|
|
20231024,141700,501275150,26850,26850,26850,26850,2
|
|
20231024,141600,501221450,26850,26850,26850,26850,0
|
|
20231024,141500,501221450,26850,26850,26850,26850,0
|
|
20231024,141400,501221450,26850,26850,26850,26850,18
|
|
20231024,141300,500738150,26850,26800,26850,26750,128
|
|
20231024,141200,497308200,26800,26800,26800,26800,0
|
|
20231024,141100,497308200,26800,26800,26800,26800,64
|
|
20231024,141000,495593000,26800,26800,26800,26800,84
|
|
20231024,140900,493341800,26750,26750,26750,26750,292
|
|
20231024,140800,485530800,26650,26650,26650,26650,0
|
|
20231024,140700,485530800,26650,26700,26700,26650,586
|
|
20231024,140600,469891100,26650,26650,26650,26650,0
|
|
20231024,140500,469891100,26650,26650,26650,26650,0
|
|
20231024,140400,469891100,26650,26650,26650,26650,5
|
|
20231024,140300,469757850,26650,26700,26700,26650,170
|
|
20231024,140200,465221400,26700,26750,26750,26700,90
|
|
20231024,140100,462815850,26750,26750,26750,26750,2
|
|
20231024,140000,462762350,26750,26750,26750,26750,0
|
|
20231024,135900,462762350,26750,26750,26750,26750,0
|
|
20231024,135800,462762350,26750,26700,26750,26700,172
|
|
20231024,135700,458168500,26750,26750,26750,26750,1
|
|
20231024,135600,458141750,26700,26700,26700,26700,0
|
|
20231024,135500,458141750,26700,26700,26700,26700,0
|
|
20231024,135400,458141750,26700,26700,26700,26700,0
|
|
20231024,135300,458141750,26700,26700,26700,26700,28
|
|
20231024,135200,457394150,26650,26650,26650,26650,0
|
|
20231024,135100,457394150,26650,26650,26650,26650,0
|
|
20231024,135000,457394150,26650,26650,26700,26650,619
|
|
20231024,134900,440884950,26650,26650,26650,26650,131
|
|
20231024,134800,437393800,26650,26650,26650,26650,0
|
|
20231024,134700,437393800,26650,26650,26650,26600,153
|
|
20231024,134600,433318650,26650,26600,26650,26600,54
|
|
20231024,134500,431881200,26450,26450,26450,26450,0
|
|
20231024,134400,431881200,26450,26450,26450,26450,0
|
|
20231024,134300,431881200,26450,26450,26450,26450,0
|
|
20231024,134200,431881200,26450,26550,26550,26450,168
|
|
20231024,134100,427426700,26550,26500,26550,26500,94
|
|
20231024,134000,424934350,26500,26500,26500,26500,0
|
|
20231024,133900,424934350,26500,26550,26550,26500,433
|
|
20231024,133800,413439600,26550,26550,26550,26550,42
|
|
20231024,133700,412324500,26550,26650,26650,26550,189
|
|
20231024,133600,407292550,26650,26650,26650,26650,0
|
|
20231024,133500,407292550,26650,26600,26650,26600,2
|
|
20231024,133400,407239300,26600,26600,26600,26600,0
|
|
20231024,133300,407239300,26600,26600,26600,26600,0
|
|
20231024,133200,407239300,26600,26600,26600,26600,18
|
|
20231024,133100,406760500,26550,26550,26600,26550,130
|
|
20231024,133000,403308950,26550,26550,26550,26550,0
|
|
20231024,132900,403308950,26550,26700,26700,26550,289
|
|
20231024,132800,395619500,26700,26700,26700,26700,1
|
|
20231024,132700,395592800,26700,26700,26700,26700,0
|
|
20231024,132600,395592800,26700,26700,26700,26700,1
|
|
20231024,132500,395566100,26700,26650,26700,26650,115
|
|
20231024,132400,392497550,26650,26700,26700,26600,51
|
|
20231024,132300,391138100,26600,26650,26650,26600,33
|
|
20231024,132200,390259300,26650,26650,26650,26650,0
|
|
20231024,132100,390259300,26650,26650,26650,26650,1
|
|
20231024,132000,390232650,26600,26650,26650,26600,35
|
|
20231024,131900,389299950,26550,26550,26550,26550,0
|
|
20231024,131800,389299950,26550,26600,26600,26550,64
|
|
20231024,131700,387598500,26500,26600,26600,26500,104
|
|
20231024,131600,384834500,26500,26500,26500,26500,0
|
|
20231024,131500,384834500,26500,26550,26550,26500,6
|
|
20231024,131400,384675300,26600,26600,26600,26600,1
|
|
20231024,131300,384648700,26550,26550,26600,26450,476
|
|
20231024,131200,372030300,26550,26550,26550,26550,0
|
|
20231024,131100,372030300,26550,26550,26550,26550,100
|
|
20231024,131000,369375300,26650,26650,26650,26650,0
|
|
20231024,130900,369375300,26650,26650,26650,26650,4
|
|
20231024,130800,369268700,26550,26650,26650,26550,4
|
|
20231024,130700,369162300,26650,26600,26650,26600,4
|
|
20231024,130600,369055800,26700,26700,26700,26700,3
|
|
20231024,130500,368975700,26650,26700,26700,26650,8
|
|
20231024,130400,368762200,26550,26550,26550,26550,0
|
|
20231024,130300,368762200,26550,26700,26700,26550,18
|
|
20231024,130200,368282500,26700,26700,26700,26700,1
|
|
20231024,130100,368255800,26700,26700,26700,26700,1
|
|
20231024,130000,368229100,26500,26700,26700,26500,36
|
|
20231024,125900,367270100,26700,26700,26700,26700,0
|
|
20231024,125800,367270100,26700,26700,26700,26700,0
|
|
20231024,125700,367270100,26700,26700,26700,26700,0
|
|
20231024,125600,367270100,26700,26700,26700,26700,0
|
|
20231024,125500,367270100,26700,26700,26700,26700,0
|
|
20231024,125400,367270100,26700,26700,26700,26700,0
|
|
20231024,125300,367270100,26700,26700,26700,26700,1
|
|
20231024,125200,367243400,26500,26650,26700,26500,28
|
|
20231024,125100,366498100,26650,26600,26650,26500,8
|
|
20231024,125000,366285850,26500,26500,26500,26500,10
|
|
20231024,124900,366020850,26550,26550,26550,26400,235
|
|
20231024,124800,359790550,26550,26550,26550,26550,0
|
|
20231024,124700,359790550,26550,26550,26550,26550,0
|
|
20231024,124600,359790550,26550,26450,26550,26400,27
|
|
20231024,124500,359076600,26550,26550,26550,26550,2
|
|
20231024,124400,359023500,26400,26550,26550,26400,182
|
|
20231024,124300,354218550,26450,26550,26550,26450,904
|
|
20231024,124200,330262100,26650,26650,26650,26550,9
|
|
20231024,124100,330022650,26650,26650,26650,26650,2
|
|
20231024,124000,329969350,26650,26550,26650,26550,27
|
|
20231024,123900,329251900,26550,26600,26600,26550,154
|
|
20231024,123800,325156100,26600,26600,26600,26600,4
|
|
20231024,123700,325049700,26550,26550,26550,26550,0
|
|
20231024,123600,325049700,26550,26550,26550,26550,0
|
|
20231024,123500,325049700,26550,26600,26600,26550,42
|
|
20231024,123400,323933100,26550,26650,26650,26550,3
|
|
20231024,123300,323853350,26600,26600,26600,26600,0
|
|
20231024,123200,323853350,26600,26600,26600,26600,2
|
|
20231024,123100,323800150,26550,26550,26550,26550,0
|
|
20231024,123000,323800150,26550,26550,26550,26550,0
|
|
20231024,122900,323800150,26550,26550,26550,26550,0
|
|
20231024,122800,323800150,26550,26550,26550,26550,14
|
|
20231024,122700,323428450,26550,26650,26650,26550,13
|
|
20231024,122600,323082300,26650,26650,26650,26650,0
|
|
20231024,122500,323082300,26650,26650,26650,26650,0
|
|
20231024,122400,323082300,26650,26650,26650,26650,0
|
|
20231024,122300,323082300,26650,26600,26650,26550,144
|
|
20231024,122200,319252650,26600,26600,26600,26600,32
|
|
20231024,122100,318401450,26600,26600,26600,26600,1
|
|
20231024,122000,318374850,26550,26550,26550,26550,0
|
|
20231024,121900,318374850,26550,26550,26550,26550,26
|
|
20231024,121800,317684550,26500,26600,26600,26500,103
|
|
20231024,121700,314946400,26600,26600,26600,26600,0
|
|
20231024,121600,314946400,26600,26600,26600,26600,0
|
|
20231024,121500,314946400,26600,26600,26600,26600,9
|
|
20231024,121400,314707000,26600,26600,26600,26600,0
|
|
20231024,121300,314707000,26600,26650,26700,26600,18
|
|
20231024,121200,314227450,26650,26650,26650,26650,0
|
|
20231024,121100,314227450,26650,26650,26650,26650,0
|
|
20231024,121000,314227450,26650,26650,26650,26650,0
|
|
20231024,120900,314227450,26650,26650,26650,26650,0
|
|
20231024,120800,314227450,26650,26650,26650,26650,0
|
|
20231024,120700,314227450,26650,26650,26650,26650,0
|
|
20231024,120600,314227450,26650,26650,26650,26650,0
|
|
20231024,120500,314227450,26650,26650,26650,26650,0
|
|
20231024,120400,314227450,26650,26650,26650,26650,0
|
|
20231024,120300,314227450,26650,26650,26650,26600,3
|
|
20231024,120200,314147550,26600,26600,26600,26600,0
|
|
20231024,120100,314147550,26600,26600,26600,26600,2
|
|
20231024,120000,314094350,26650,26650,26650,26650,0
|
|
20231024,115900,314094350,26650,26650,26650,26650,6
|
|
20231024,115800,313934450,26550,26600,26600,26550,65
|
|
20231024,115700,312206100,26700,26700,26700,26700,5
|
|
20231024,115600,312072600,26750,26750,26750,26750,0
|
|
20231024,115500,312072600,26750,26600,26750,26600,2
|
|
20231024,115400,312019250,26600,26600,26600,26600,0
|
|
20231024,115300,312019250,26600,26600,26750,26550,240
|
|
20231024,115200,305624400,26550,26550,26550,26550,0
|
|
20231024,115100,305624400,26550,26600,26600,26550,87
|
|
20231024,115000,303311600,26600,26600,26600,26600,6
|
|
20231024,114900,303152000,26600,26600,26600,26600,0
|
|
20231024,114800,303152000,26600,26600,26600,26600,0
|
|
20231024,114700,303152000,26600,26600,26600,26600,0
|
|
20231024,114600,303152000,26600,26600,26600,26600,0
|
|
20231024,114500,303152000,26600,26600,26600,26600,1
|
|
20231024,114400,303125400,26500,26600,26600,26500,129
|
|
20231024,114300,299696900,26600,26600,26600,26600,0
|
|
20231024,114200,299696900,26600,26600,26600,26600,4
|
|
20231024,114100,299590500,26500,26600,26600,26500,92
|
|
20231024,114000,297146500,26500,26500,26500,26500,0
|
|
20231024,113900,297146500,26500,26500,26500,26500,1
|
|
20231024,113800,297120000,26450,26450,26450,26450,0
|
|
20231024,113700,297120000,26450,26450,26450,26450,0
|
|
20231024,113600,297120000,26450,26550,26700,26450,255
|
|
20231024,113500,290328550,26550,26550,26550,26550,1
|
|
20231024,113400,290302000,26500,26500,26500,26500,0
|
|
20231024,113300,290302000,26500,26500,26500,26500,0
|
|
20231024,113200,290302000,26500,26500,26500,26500,47
|
|
20231024,113100,289056500,26500,26500,26500,26500,0
|
|
20231024,113000,289056500,26500,26500,26500,26450,111
|
|
20231024,112900,286116650,26500,26500,26500,26500,0
|
|
20231024,112800,286116650,26500,26500,26500,26500,8
|
|
20231024,112700,285904650,26500,26500,26500,26500,0
|
|
20231024,112600,285904650,26500,26500,26500,26500,1
|
|
20231024,112500,285878150,26500,26500,26500,26500,3
|
|
20231024,112400,285798650,26450,26450,26450,26450,28
|
|
20231024,112300,285058050,26400,26400,26400,26400,46
|
|
20231024,112200,283843650,26350,26350,26350,26350,0
|
|
20231024,112100,283843650,26350,26350,26350,26350,1
|
|
20231024,112000,283817300,26350,26350,26400,26350,23
|
|
20231024,111900,283211200,26350,26350,26350,26350,12
|
|
20231024,111800,282895000,26350,26350,26350,26350,60
|
|
20231024,111700,281314000,26350,26300,26350,26300,27
|
|
20231024,111600,280603700,26350,26300,26350,26300,15
|
|
20231024,111500,280209000,26300,26300,26300,26300,139
|
|
20231024,111400,276553300,26300,26300,26350,26300,24
|
|
20231024,111300,275921950,26350,26350,26350,26350,1
|
|
20231024,111200,275895600,26350,26350,26350,26350,22
|
|
20231024,111100,275315900,26350,26300,26350,26300,46
|
|
20231024,111000,274104350,26300,26300,26350,26300,35
|
|
20231024,110900,273183200,26300,26300,26300,26300,22
|
|
20231024,110800,272604600,26300,26300,26300,26300,36
|
|
20231024,110700,271657800,26300,26300,26300,26300,11
|
|
20231024,110600,271368500,26350,26350,26350,26350,11
|
|
20231024,110500,271078650,26350,26350,26350,26350,23
|
|
20231024,110400,270472600,26350,26350,26350,26350,21
|
|
20231024,110300,269919250,26350,26400,26400,26350,41
|
|
20231024,110200,268837850,26400,26350,26400,26350,65
|
|
20231024,110100,267124800,26350,26350,26350,26350,1
|
|
20231024,110000,267098450,26350,26350,26350,26350,10
|
|
20231024,105900,266834950,26400,26400,26400,26400,1
|
|
20231024,105800,266808550,26400,26350,26400,26350,201
|
|
20231024,105700,261510350,26300,26300,26300,26300,42
|
|
20231024,105600,260405750,26300,26300,26300,26300,16
|
|
20231024,105500,259984950,26350,26350,26350,26350,197
|
|
20231024,105400,254794000,26350,26350,26350,26350,35
|
|
20231024,105300,253871750,26400,26400,26400,26400,1
|
|
20231024,105200,253845350,26400,26450,26450,26400,588
|
|
20231024,105100,238320400,26500,26500,26500,26500,33
|
|
20231024,105000,237445900,26500,26500,26500,26500,28
|
|
20231024,104900,236703900,26500,26500,26500,26500,15
|
|
20231024,104800,236306400,26500,26500,26500,26500,0
|
|
20231024,104700,236306400,26500,26500,26500,26500,44
|
|
20231024,104600,235140400,26500,26400,26500,26400,95
|
|
20231024,104500,232627350,26400,26400,26400,26400,38
|
|
20231024,104400,231624150,26450,26450,26450,26450,68
|
|
20231024,104300,229825550,26500,26500,26500,26500,261
|
|
20231024,104200,222909050,26500,26550,26550,26500,21
|
|
20231024,104100,222352300,26500,26500,26500,26500,5
|
|
20231024,104000,222219800,26550,26550,26550,26550,24
|
|
20231024,103900,221582600,26550,26500,26550,26500,69
|
|
20231024,103800,219751300,26500,26550,26550,26500,63
|
|
20231024,103700,218080800,26600,26600,26600,26600,2
|
|
20231024,103600,218027600,26550,26550,26550,26550,0
|
|
20231024,103500,218027600,26550,26550,26550,26550,0
|
|
20231024,103400,218027600,26550,26550,26550,26500,424
|
|
20231024,103300,206785650,26550,26600,26600,26550,61
|
|
20231024,103200,205164600,26500,26600,26600,26500,203
|
|
20231024,103100,199781800,26600,26500,26600,26500,144
|
|
20231024,103000,195956850,26500,26500,26500,26500,199
|
|
20231024,102900,190683350,26500,26550,26550,26500,326
|
|
20231024,102800,182029450,26550,26600,26600,26550,23
|
|
20231024,102700,181418750,26600,26700,26700,26600,629
|
|
20231024,102600,164661300,26700,26700,26700,26700,4
|
|
20231024,102500,164554500,26700,26700,26700,26700,22
|
|
20231024,102400,163967100,26700,26700,26700,26650,21
|
|
20231024,102300,163407150,26700,26700,26700,26700,10
|
|
20231024,102200,163140150,26650,26700,26700,26650,26
|
|
20231024,102100,162446700,26700,26700,26700,26700,91
|
|
20231024,102000,160017000,26700,26700,26700,26700,0
|
|
20231024,101900,160017000,26700,26700,26700,26700,0
|
|
20231024,101800,160017000,26700,26700,26700,26700,0
|
|
20231024,101700,160017000,26700,26700,26700,26700,19
|
|
20231024,101600,159509700,26700,26700,26700,26700,4
|
|
20231024,101500,159402900,26750,26750,26750,26750,298
|
|
20231024,101400,151431400,26800,26800,26800,26800,1
|
|
20231024,101300,151404600,26800,26800,26800,26800,1
|
|
20231024,101200,151377800,26750,26750,26750,26750,84
|
|
20231024,101100,149130800,26800,26800,26800,26800,1
|
|
20231024,101000,149104000,26800,26750,26800,26750,51
|
|
20231024,100900,147739700,26750,26750,26750,26750,96
|
|
20231024,100800,145171700,26750,26750,26750,26750,0
|
|
20231024,100700,145171700,26750,26750,26750,26750,6
|
|
20231024,100600,145011200,26750,26750,26750,26750,4
|
|
20231024,100500,144904200,26750,26750,26750,26750,0
|
|
20231024,100400,144904200,26750,26800,26800,26750,139
|
|
20231024,100300,141185850,26800,26800,26800,26800,908
|
|
20231024,100200,116851450,26850,26850,26850,26850,5
|
|
20231024,100100,116717200,26850,26850,26850,26850,0
|
|
20231024,100000,116717200,26850,26850,26850,26850,0
|
|
20231024,095900,116717200,26850,26850,26850,26850,0
|
|
20231024,095800,116717200,26850,26850,26850,26850,0
|
|
20231024,095700,116717200,26850,26850,26850,26800,39
|
|
20231024,095600,115670450,26850,26850,26850,26850,3
|
|
20231024,095500,115589900,26800,26800,26800,26800,0
|
|
20231024,095400,115589900,26800,26800,26800,26800,11
|
|
20231024,095300,115295100,26850,26850,26850,26850,0
|
|
20231024,095200,115295100,26850,26850,26850,26850,19
|
|
20231024,095100,114784950,26850,26850,26850,26850,5
|
|
20231024,095000,114650700,26850,26800,26850,26800,801
|
|
20231024,094900,93178900,26800,26850,26850,26800,141
|
|
20231024,094800,89397700,26850,26850,26850,26850,0
|
|
20231024,094700,89397700,26850,26850,26850,26850,0
|
|
20231024,094600,89397700,26850,26850,26850,26850,22
|
|
20231024,094500,88807000,26800,26800,26800,26800,0
|
|
20231024,094400,88807000,26800,26800,26800,26800,1
|
|
20231024,094300,88780200,26800,26800,26800,26800,0
|
|
20231024,094200,88780200,26800,26800,26800,26800,18
|
|
20231024,094100,88297800,26800,26800,26800,26800,406
|
|
20231024,094000,77417000,26850,26850,26850,26850,107
|
|
20231024,093900,74544050,26850,26850,26850,26850,5
|
|
20231024,093800,74409800,26900,26900,26900,26900,157
|
|
20231024,093700,70186500,26950,26950,26950,26950,0
|
|
20231024,093600,70186500,26950,26950,26950,26950,0
|
|
20231024,093500,70186500,26950,27000,27000,26950,117
|
|
20231024,093400,67033300,27000,27000,27000,27000,0
|
|
20231024,093300,67033300,27000,27000,27000,27000,2
|
|
20231024,093200,66979300,27000,27000,27000,27000,0
|
|
20231024,093100,66979300,27000,26950,27000,26950,33
|
|
20231024,093000,66089900,27000,27000,27100,27000,10
|
|
20231024,092900,65819800,27050,27050,27050,27000,393
|
|
20231024,092800,55194900,27050,27050,27050,27050,1
|
|
20231024,092700,55167850,27100,27100,27100,27100,6
|
|
20231024,092600,55005250,27100,27100,27100,27100,0
|
|
20231024,092500,55005250,27100,27100,27100,27100,25
|
|
20231024,092400,54327750,27100,27100,27100,27100,3
|
|
20231024,092300,54246450,27100,27050,27100,27050,62
|
|
20231024,092200,52567500,27050,27050,27050,27050,1
|
|
20231024,092100,52540450,27050,27050,27100,27050,115
|
|
20231024,092000,49426950,27050,27050,27050,27050,258
|
|
20231024,091900,42448050,27050,27050,27050,27050,1
|
|
20231024,091800,42421000,27050,27050,27050,27050,27
|
|
20231024,091700,41690650,27050,27050,27050,27050,45
|
|
20231024,091600,40473400,27100,27150,27150,27100,10
|
|
20231024,091500,40202250,27100,27050,27100,27050,107
|
|
20231024,091400,37303800,27050,27050,27050,27050,5
|
|
20231024,091300,37168550,27050,27050,27050,27050,27
|
|
20231024,091200,36438200,27050,27050,27050,27050,1
|
|
20231024,091100,36411150,27050,27050,27050,27050,35
|
|
20231024,091000,35464400,27050,27050,27050,27050,58
|
|
20231024,090900,33895500,27100,27050,27100,27050,120
|
|
20231024,090800,30643700,27050,27050,27050,27050,7
|
|
20231024,090700,30454350,27050,27000,27050,27000,13
|
|
20231024,090600,30103300,27000,27000,27000,27000,12
|
|
20231024,090500,29779300,26900,27050,27050,26900,110
|
|
20231024,090400,26817400,27050,27050,27050,27050,0
|
|
20231024,090300,26817400,27050,27050,27050,27050,40
|
|
20231024,090200,25735400,27050,27050,27050,27050,0
|
|
20231024,090100,25735400,27050,27050,27050,27050,137
|
|
20231024,090000,22029550,27050,26900,27200,26900,725
|