585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,184100,1483712000,25500,25500,25500,25500,0
|
|
20231010,184000,1483712000,25500,25500,25500,25500,0
|
|
20231010,183900,1483712000,25500,25500,25500,25500,0
|
|
20231010,183800,1483712000,25500,25500,25500,25500,0
|
|
20231010,183700,1483712000,25500,25500,25500,25500,0
|
|
20231010,183600,1483712000,25500,25500,25500,25500,0
|
|
20231010,183500,1483712000,25500,25500,25500,25500,0
|
|
20231010,183400,1483712000,25500,25500,25500,25500,0
|
|
20231010,183300,1483712000,25500,25500,25500,25500,0
|
|
20231010,183200,1483712000,25500,25500,25500,25500,0
|
|
20231010,183100,1483712000,25500,25500,25500,25500,0
|
|
20231010,183000,1483712000,25500,25500,25500,25500,0
|
|
20231010,182900,1483712000,25500,25500,25500,25500,0
|
|
20231010,182800,1483712000,25500,25500,25500,25500,0
|
|
20231010,182700,1483712000,25500,25500,25500,25500,0
|
|
20231010,182600,1483712000,25500,25500,25500,25500,0
|
|
20231010,182500,1483712000,25500,25500,25500,25500,0
|
|
20231010,182400,1483712000,25500,25500,25500,25500,0
|
|
20231010,182300,1483712000,25500,25500,25500,25500,0
|
|
20231010,182200,1483712000,25500,25500,25500,25500,0
|
|
20231010,182100,1483712000,25500,25500,25500,25500,0
|
|
20231010,182000,1483712000,25500,25500,25500,25500,0
|
|
20231010,181900,1483712000,25500,25500,25500,25500,0
|
|
20231010,181800,1483712000,25500,25500,25500,25500,0
|
|
20231010,181700,1483712000,25500,25500,25500,25500,0
|
|
20231010,181600,1483712000,25500,25500,25500,25500,0
|
|
20231010,181500,1483712000,25500,25500,25500,25500,0
|
|
20231010,181400,1483712000,25500,25500,25500,25500,0
|
|
20231010,181300,1483712000,25500,25500,25500,25500,0
|
|
20231010,181200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,181100,1483712000,25500,25500,25500,25500,0
|
|
20231010,181000,1483712000,25500,25500,25500,25500,0
|
|
20231010,180900,1483712000,25500,25500,25500,25500,0
|
|
20231010,180800,1483712000,25500,25500,25500,25500,0
|
|
20231010,180700,1483712000,25500,25500,25500,25500,0
|
|
20231010,180600,1483712000,25500,25500,25500,25500,0
|
|
20231010,180500,1483712000,25500,25500,25500,25500,0
|
|
20231010,180400,1483712000,25500,25500,25500,25500,0
|
|
20231010,180300,1483712000,25500,25500,25500,25500,0
|
|
20231010,180200,1483712000,25500,25500,25500,25500,0
|
|
20231010,180100,1483712000,25500,25500,25500,25500,0
|
|
20231010,180000,1483712000,25500,25500,25500,25500,0
|
|
20231010,175900,1483712000,25500,25500,25500,25500,0
|
|
20231010,175800,1483712000,25500,25500,25500,25500,0
|
|
20231010,175700,1483712000,25500,25500,25500,25500,0
|
|
20231010,175600,1483712000,25500,25500,25500,25500,0
|
|
20231010,175500,1483712000,25500,25500,25500,25500,0
|
|
20231010,175400,1483712000,25500,25500,25500,25500,0
|
|
20231010,175300,1483712000,25500,25500,25500,25500,0
|
|
20231010,175200,1483712000,25500,25500,25500,25500,0
|
|
20231010,175100,1483712000,25500,25500,25500,25500,0
|
|
20231010,175000,1483712000,25500,25500,25500,25500,0
|
|
20231010,174900,1483712000,25500,25500,25500,25500,0
|
|
20231010,174800,1483712000,25500,25500,25500,25500,0
|
|
20231010,174700,1483712000,25500,25500,25500,25500,0
|
|
20231010,174600,1483712000,25500,25500,25500,25500,0
|
|
20231010,174500,1483712000,25500,25500,25500,25500,0
|
|
20231010,174400,1483712000,25500,25500,25500,25500,0
|
|
20231010,174300,1483712000,25500,25500,25500,25500,0
|
|
20231010,174200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,174100,1483712000,25500,25500,25500,25500,0
|
|
20231010,174000,1483712000,25500,25500,25500,25500,0
|
|
20231010,173900,1483712000,25500,25500,25500,25500,0
|
|
20231010,173800,1483712000,25500,25500,25500,25500,0
|
|
20231010,173700,1483712000,25500,25500,25500,25500,0
|
|
20231010,173600,1483712000,25500,25500,25500,25500,0
|
|
20231010,173500,1483712000,25500,25500,25500,25500,0
|
|
20231010,173400,1483712000,25500,25500,25500,25500,0
|
|
20231010,173300,1483712000,25500,25500,25500,25500,0
|
|
20231010,173200,1483712000,25500,25500,25500,25500,0
|
|
20231010,173100,1483712000,25500,25500,25500,25500,0
|
|
20231010,173000,1483712000,25500,25500,25500,25500,0
|
|
20231010,172900,1483712000,25500,25500,25500,25500,0
|
|
20231010,172800,1483712000,25500,25500,25500,25500,0
|
|
20231010,172700,1483712000,25500,25500,25500,25500,0
|
|
20231010,172600,1483712000,25500,25500,25500,25500,0
|
|
20231010,172500,1483712000,25500,25500,25500,25500,0
|
|
20231010,172400,1483712000,25500,25500,25500,25500,0
|
|
20231010,172300,1483712000,25500,25500,25500,25500,0
|
|
20231010,172200,1483712000,25500,25500,25500,25500,0
|
|
20231010,172100,1483712000,25500,25500,25500,25500,0
|
|
20231010,172000,1483712000,25500,25500,25500,25500,0
|
|
20231010,171900,1483712000,25500,25500,25500,25500,0
|
|
20231010,171800,1483712000,25500,25500,25500,25500,0
|
|
20231010,171700,1483712000,25500,25500,25500,25500,0
|
|
20231010,171600,1483712000,25500,25500,25500,25500,0
|
|
20231010,171500,1483712000,25500,25500,25500,25500,0
|
|
20231010,171400,1483712000,25500,25500,25500,25500,0
|
|
20231010,171300,1483712000,25500,25500,25500,25500,0
|
|
20231010,171200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,171100,1483712000,25500,25500,25500,25500,0
|
|
20231010,171000,1483712000,25500,25500,25500,25500,0
|
|
20231010,170900,1483712000,25500,25500,25500,25500,0
|
|
20231010,170800,1483712000,25500,25500,25500,25500,0
|
|
20231010,170700,1483712000,25500,25500,25500,25500,0
|
|
20231010,170600,1483712000,25500,25500,25500,25500,0
|
|
20231010,170500,1483712000,25500,25500,25500,25500,0
|
|
20231010,170400,1483712000,25500,25500,25500,25500,0
|
|
20231010,170300,1483712000,25500,25500,25500,25500,0
|
|
20231010,170200,1483712000,25500,25500,25500,25500,0
|
|
20231010,170100,1483712000,25500,25500,25500,25500,0
|
|
20231010,170000,1483712000,25500,25500,25500,25500,0
|
|
20231010,165900,1483712000,25500,25500,25500,25500,0
|
|
20231010,165800,1483712000,25500,25500,25500,25500,0
|
|
20231010,165700,1483712000,25500,25500,25500,25500,0
|
|
20231010,165600,1483712000,25500,25500,25500,25500,0
|
|
20231010,165500,1483712000,25500,25500,25500,25500,0
|
|
20231010,165400,1483712000,25500,25500,25500,25500,0
|
|
20231010,165300,1483712000,25500,25500,25500,25500,0
|
|
20231010,165200,1483712000,25500,25500,25500,25500,0
|
|
20231010,165100,1483712000,25500,25500,25500,25500,0
|
|
20231010,165000,1483712000,25500,25500,25500,25500,0
|
|
20231010,164900,1483712000,25500,25500,25500,25500,0
|
|
20231010,164800,1483712000,25500,25500,25500,25500,0
|
|
20231010,164700,1483712000,25500,25500,25500,25500,0
|
|
20231010,164600,1483712000,25500,25500,25500,25500,0
|
|
20231010,164500,1483712000,25500,25500,25500,25500,0
|
|
20231010,164400,1483712000,25500,25500,25500,25500,0
|
|
20231010,164300,1483712000,25500,25500,25500,25500,0
|
|
20231010,164200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,164100,1483712000,25500,25500,25500,25500,0
|
|
20231010,164000,1483712000,25500,25500,25500,25500,0
|
|
20231010,163900,1483712000,25500,25500,25500,25500,0
|
|
20231010,163800,1483712000,25500,25500,25500,25500,0
|
|
20231010,163700,1483712000,25500,25500,25500,25500,0
|
|
20231010,163600,1483712000,25500,25500,25500,25500,0
|
|
20231010,163500,1483712000,25500,25500,25500,25500,0
|
|
20231010,163400,1483712000,25500,25500,25500,25500,0
|
|
20231010,163300,1483712000,25500,25500,25500,25500,0
|
|
20231010,163200,1483712000,25500,25500,25500,25500,0
|
|
20231010,163100,1483712000,25500,25500,25500,25500,0
|
|
20231010,163000,1483712000,25500,25500,25500,25500,0
|
|
20231010,162900,1483712000,25500,25500,25500,25500,0
|
|
20231010,162800,1483712000,25500,25500,25500,25500,0
|
|
20231010,162700,1483712000,25500,25500,25500,25500,0
|
|
20231010,162600,1483712000,25500,25500,25500,25500,0
|
|
20231010,162500,1483712000,25500,25500,25500,25500,0
|
|
20231010,162400,1483712000,25500,25500,25500,25500,0
|
|
20231010,162300,1483712000,25500,25500,25500,25500,0
|
|
20231010,162200,1483712000,25500,25500,25500,25500,0
|
|
20231010,162100,1483712000,25500,25500,25500,25500,0
|
|
20231010,162000,1483712000,25500,25500,25500,25500,0
|
|
20231010,161900,1483712000,25500,25500,25500,25500,0
|
|
20231010,161800,1483712000,25500,25500,25500,25500,0
|
|
20231010,161700,1483712000,25500,25500,25500,25500,0
|
|
20231010,161600,1483712000,25500,25500,25500,25500,0
|
|
20231010,161500,1483712000,25500,25500,25500,25500,0
|
|
20231010,161400,1483712000,25500,25500,25500,25500,0
|
|
20231010,161300,1483712000,25500,25500,25500,25500,0
|
|
20231010,161200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,161100,1483712000,25500,25500,25500,25500,0
|
|
20231010,161000,1483712000,25500,25500,25500,25500,0
|
|
20231010,160900,1483712000,25500,25500,25500,25500,0
|
|
20231010,160800,1483712000,25500,25500,25500,25500,0
|
|
20231010,160700,1483712000,25500,25500,25500,25500,0
|
|
20231010,160600,1483712000,25500,25500,25500,25500,0
|
|
20231010,160500,1483712000,25500,25500,25500,25500,0
|
|
20231010,160400,1483712000,25500,25500,25500,25500,0
|
|
20231010,160300,1483712000,25500,25500,25500,25500,0
|
|
20231010,160200,1483712000,25500,25500,25500,25500,0
|
|
20231010,160100,1483712000,25500,25500,25500,25500,0
|
|
20231010,160000,1483712000,25500,25500,25500,25500,0
|
|
20231010,155900,1483712000,25500,25500,25500,25500,0
|
|
20231010,155800,1483712000,25500,25500,25500,25500,0
|
|
20231010,155700,1483712000,25500,25500,25500,25500,0
|
|
20231010,155600,1483712000,25500,25500,25500,25500,0
|
|
20231010,155500,1483712000,25500,25500,25500,25500,0
|
|
20231010,155400,1483712000,25500,25500,25500,25500,0
|
|
20231010,155300,1483712000,25500,25500,25500,25500,0
|
|
20231010,155200,1483712000,25500,25500,25500,25500,0
|
|
20231010,155100,1483712000,25500,25500,25500,25500,0
|
|
20231010,155000,1483712000,25500,25500,25500,25500,0
|
|
20231010,154900,1483712000,25500,25500,25500,25500,0
|
|
20231010,154800,1483712000,25500,25500,25500,25500,0
|
|
20231010,154700,1483712000,25500,25500,25500,25500,0
|
|
20231010,154600,1483712000,25500,25500,25500,25500,0
|
|
20231010,154500,1483712000,25500,25500,25500,25500,0
|
|
20231010,154400,1483712000,25500,25500,25500,25500,0
|
|
20231010,154300,1483712000,25500,25500,25500,25500,0
|
|
20231010,154200,1483712000,25500,25500,25500,25500,1161
|
|
20231010,154100,1483712000,25500,25500,25500,25500,0
|
|
20231010,154000,1483712000,25500,25500,25500,25500,0
|
|
20231010,153900,1483712000,25500,25500,25500,25500,0
|
|
20231010,153800,1483712000,25500,25500,25500,25500,0
|
|
20231010,153700,1483712000,25500,25500,25500,25500,0
|
|
20231010,153600,1483712000,25500,25500,25500,25500,0
|
|
20231010,153500,1483712000,25500,25500,25500,25500,0
|
|
20231010,153400,1483712000,25500,25500,25500,25500,0
|
|
20231010,153300,1483712000,25500,25500,25500,25500,0
|
|
20231010,153200,1483712000,25500,25500,25500,25500,0
|
|
20231010,153100,1483712000,25500,25500,25500,25500,0
|
|
20231010,153000,1483712000,25500,25500,25500,25500,1161
|
|
20231010,152900,1454106500,25450,25450,25450,25450,0
|
|
20231010,152800,1454106500,25450,25450,25450,25450,0
|
|
20231010,152700,1454106500,25450,25450,25450,25450,0
|
|
20231010,152600,1454106500,25450,25450,25450,25450,0
|
|
20231010,152500,1454106500,25450,25450,25450,25450,0
|
|
20231010,152400,1454106500,25450,25450,25450,25450,0
|
|
20231010,152300,1454106500,25450,25450,25450,25450,0
|
|
20231010,152200,1454106500,25450,25450,25450,25450,0
|
|
20231010,152100,1454106500,25450,25450,25450,25450,0
|
|
20231010,152000,1454106500,25450,25450,25450,25450,0
|
|
20231010,151900,1454106500,25450,25450,25450,25450,101
|
|
20231010,151800,1451536050,25450,25450,25450,25450,3
|
|
20231010,151700,1451459700,25350,25400,25450,25350,144
|
|
20231010,151600,1447801650,25350,25400,25400,25350,116
|
|
20231010,151500,1444855750,25350,25400,25400,25300,57
|
|
20231010,151400,1443409000,25300,25300,25300,25300,101
|
|
20231010,151300,1440853700,25300,25250,25300,25200,149
|
|
20231010,151200,1437095800,25300,25400,25400,25300,36
|
|
20231010,151100,1436184300,25400,25400,25400,25350,65
|
|
20231010,151000,1434536050,25350,25400,25400,25350,71
|
|
20231010,150900,1432735450,25400,25350,25400,25350,13
|
|
20231010,150800,1432405700,25350,25350,25350,25350,71
|
|
20231010,150700,1430605850,25400,25350,25400,25350,52
|
|
20231010,150600,1429287300,25350,25350,25350,25350,6
|
|
20231010,150500,1429135200,25350,25350,25350,25350,59
|
|
20231010,150400,1427639550,25350,25450,25450,25350,54
|
|
20231010,150300,1426266450,25450,25400,25450,25400,22
|
|
20231010,150200,1425707350,25400,25350,25400,25350,119
|
|
20231010,150100,1422685250,25400,25400,25400,25400,32
|
|
20231010,150000,1421872450,25400,25350,25400,25300,103
|
|
20231010,145900,1419264250,25350,25400,25400,25350,48
|
|
20231010,145800,1418046200,25400,25400,25450,25350,126
|
|
20231010,145700,1414848400,25400,25400,25400,25350,210
|
|
20231010,145600,1409516850,25400,25350,25400,25350,132
|
|
20231010,145500,1406165200,25250,25400,25450,25250,278
|
|
20231010,145400,1399118100,25400,25400,25400,25350,202
|
|
20231010,145300,1393987400,25400,25400,25400,25350,110
|
|
20231010,145200,1391193450,25350,25350,25350,25350,147
|
|
20231010,145100,1387467000,25350,25350,25350,25300,153
|
|
20231010,145000,1383588550,25350,25300,25350,25300,120
|
|
20231010,144900,1380546650,25350,25300,25350,25300,159
|
|
20231010,144800,1376516250,25350,25350,25350,25300,137
|
|
20231010,144700,1373044900,25350,25350,25350,25300,177
|
|
20231010,144600,1368560550,25300,25300,25300,25250,203
|
|
20231010,144500,1363425250,25300,25300,25300,25300,96
|
|
20231010,144400,1360996450,25300,25300,25300,25300,119
|
|
20231010,144300,1357985750,25300,25300,25350,25250,197
|
|
20231010,144200,1352999550,25350,25300,25350,25300,127
|
|
20231010,144100,1349784000,25300,25250,25300,25250,199
|
|
20231010,144000,1344754350,25300,25300,25300,25250,159
|
|
20231010,143900,1340731800,25300,25350,25350,25250,280
|
|
20231010,143800,1333644850,25350,25350,25350,25300,128
|
|
20231010,143700,1330401600,25300,25350,25350,25300,167
|
|
20231010,143600,1326168200,25350,25300,25350,25300,114
|
|
20231010,143500,1323280950,25300,25350,25350,25250,237
|
|
20231010,143400,1317279400,25350,25350,25400,25350,256
|
|
20231010,143300,1310785500,25350,25350,25350,25300,107
|
|
20231010,143200,1308073200,25350,25350,25400,25300,243
|
|
20231010,143100,1301911950,25350,25350,25350,25250,269
|
|
20231010,143000,1295102200,25350,25250,25350,25250,118
|
|
20231010,142900,1292115850,25250,25300,25300,25250,181
|
|
20231010,142800,1287536800,25350,25350,25350,25350,154
|
|
20231010,142700,1283632900,25300,25450,25450,25300,957
|
|
20231010,142600,1259370200,25400,25450,25450,25400,148
|
|
20231010,142500,1255603650,25450,25450,25450,25450,118
|
|
20231010,142400,1252600550,25400,25450,25450,25400,294
|
|
20231010,142300,1245118950,25500,25500,25500,25450,84
|
|
20231010,142200,1242977000,25500,25450,25500,25450,51
|
|
20231010,142100,1241677600,25450,25500,25500,25450,277
|
|
20231010,142000,1234623000,25500,25450,25550,25450,638
|
|
20231010,141900,1218384300,25500,25550,25550,25500,34
|
|
20231010,141800,1217515800,25450,25550,25550,25450,70
|
|
20231010,141700,1215730650,25500,25500,25550,25500,144
|
|
20231010,141600,1212058200,25500,25450,25500,25450,33
|
|
20231010,141500,1211216750,25500,25500,25500,25450,88
|
|
20231010,141400,1208972800,25450,25500,25500,25400,488
|
|
20231010,141300,1196553400,25500,25500,25500,25400,577
|
|
20231010,141200,1181867350,25500,25500,25500,25450,108
|
|
20231010,141100,1179113700,25550,25550,25550,25500,37
|
|
20231010,141000,1178168750,25550,25500,25550,25450,50
|
|
20231010,140900,1176892650,25500,25550,25550,25500,132
|
|
20231010,140800,1173523700,25550,25550,25550,25500,41
|
|
20231010,140700,1172476500,25500,25550,25550,25500,42
|
|
20231010,140600,1171403600,25550,25500,25550,25500,143
|
|
20231010,140500,1167754400,25500,25450,25550,25450,319
|
|
20231010,140400,1159631700,25450,25500,25550,25450,254
|
|
20231010,140300,1153156700,25550,25550,25550,25500,123
|
|
20231010,140200,1150014100,25550,25450,25550,25450,28
|
|
20231010,140100,1149299050,25550,25500,25550,25500,152
|
|
20231010,140000,1145422300,25500,25400,25500,25400,98
|
|
20231010,135900,1142924500,25400,25450,25450,25400,75
|
|
20231010,135800,1141016000,25450,25450,25450,25450,175
|
|
20231010,135700,1136562250,25450,25450,25450,25400,87
|
|
20231010,135600,1134348200,25400,25500,25500,25400,114
|
|
20231010,135500,1131445400,25500,25500,25500,25500,18
|
|
20231010,135400,1130986400,25450,25450,25450,25400,92
|
|
20231010,135300,1128645300,25400,25400,25450,25400,32
|
|
20231010,135200,1127831000,25450,25350,25450,25350,101
|
|
20231010,135100,1125265600,25400,25400,25400,25350,61
|
|
20231010,135000,1123718300,25350,25400,25450,25350,128
|
|
20231010,134900,1120465900,25450,25400,25450,25350,88
|
|
20231010,134800,1118230350,25350,25400,25400,25350,6
|
|
20231010,134700,1118078050,25400,25350,25400,25350,25
|
|
20231010,134600,1117443150,25400,25300,25400,25300,54
|
|
20231010,134500,1116074350,25300,25350,25350,25300,61
|
|
20231010,134400,1114528050,25400,25350,25400,25350,80
|
|
20231010,134300,1112496350,25350,25400,25400,25350,23
|
|
20231010,134200,1111912250,25350,25400,25400,25350,21
|
|
20231010,134100,1111379000,25400,25350,25400,25350,51
|
|
20231010,134000,1110083700,25400,25450,25450,25350,71
|
|
20231010,133900,1108281450,25400,25400,25450,25400,93
|
|
20231010,133800,1105918300,25450,25400,25450,25400,47
|
|
20231010,133700,1104722250,25450,25450,25450,25350,69
|
|
20231010,133600,1102969000,25400,25450,25450,25400,76
|
|
20231010,133500,1101037650,25450,25400,25450,25400,60
|
|
20231010,133400,1099510800,25350,25450,25450,25350,42
|
|
20231010,133300,1098443400,25400,25400,25400,25400,72
|
|
20231010,133200,1096614600,25400,25400,25400,25300,295
|
|
20231010,133100,1089124550,25350,25450,25450,25350,31
|
|
20231010,133000,1088337050,25450,25350,25450,25350,24
|
|
20231010,132900,1087726450,25400,25350,25400,25350,124
|
|
20231010,132800,1084577900,25400,25450,25450,25400,34
|
|
20231010,132700,1083713700,25500,25250,25500,25150,363
|
|
20231010,132600,1074578650,25250,25300,25300,25250,58
|
|
20231010,132500,1073112850,25350,25450,25450,25350,50
|
|
20231010,132400,1071843250,25500,25600,25600,25450,424
|
|
20231010,132300,1061026850,25600,25500,25600,25500,11
|
|
20231010,132200,1060745350,25550,25550,25600,25550,42
|
|
20231010,132100,1059672100,25550,25600,25600,25500,372
|
|
20231010,132000,1050166950,25550,25550,25600,25550,13
|
|
20231010,131900,1049834300,25550,25600,25600,25550,222
|
|
20231010,131800,1044161250,25650,25600,25650,25550,84
|
|
20231010,131700,1042010000,25650,25650,25650,25650,9
|
|
20231010,131600,1041779150,25650,25600,25650,25550,32
|
|
20231010,131500,1040959000,25600,25550,25600,25550,143
|
|
20231010,131400,1037298250,25600,25650,25650,25600,582
|
|
20231010,131300,1022398050,25600,25650,25650,25550,103
|
|
20231010,131200,1019761200,25600,25550,25650,25550,119
|
|
20231010,131100,1016714050,25550,25550,25600,25550,80
|
|
20231010,131000,1014666700,25600,25600,25600,25550,170
|
|
20231010,130900,1010316400,25600,25600,25650,25600,122
|
|
20231010,130800,1007192250,25600,25650,25650,25600,21
|
|
20231010,130700,1006653700,25650,25600,25650,25550,144
|
|
20231010,130600,1002963800,25600,25650,25650,25600,41
|
|
20231010,130500,1001913350,25650,25600,25650,25600,92
|
|
20231010,130400,999557600,25600,25600,25650,25600,122
|
|
20231010,130300,996428950,25650,25650,25650,25650,7
|
|
20231010,130200,996249400,25650,25650,25700,25600,164
|
|
20231010,130100,992042700,25700,25750,25750,25650,79
|
|
20231010,130000,990013050,25750,25750,25750,25700,62
|
|
20231010,125900,988417200,25750,25700,25750,25650,92
|
|
20231010,125800,986052300,25750,25750,25750,25700,139
|
|
20231010,125700,982473100,25750,25750,25750,25700,111
|
|
20231010,125600,979616550,25700,25750,25750,25700,56
|
|
20231010,125500,978174750,25750,25750,25800,25700,61
|
|
20231010,125400,976604100,25800,25800,25850,25800,109
|
|
20231010,125300,973791250,25750,25800,25800,25750,72
|
|
20231010,125200,971934000,25800,25700,25800,25700,276
|
|
20231010,125100,964818000,25750,25750,25800,25700,106
|
|
20231010,125000,962088250,25750,25700,25800,25700,79
|
|
20231010,124900,960053800,25700,25700,25750,25700,80
|
|
20231010,124800,957994350,25750,25800,25800,25750,113
|
|
20231010,124700,955081950,25750,25750,25800,25750,46
|
|
20231010,124600,953897150,25750,25700,25750,25700,88
|
|
20231010,124500,951631900,25750,25800,25800,25700,149
|
|
20231010,124400,947795600,25800,25800,25850,25750,137
|
|
20231010,124300,944261200,25800,25800,25800,25800,46
|
|
20231010,124200,943074400,25700,25850,25900,25700,169
|
|
20231010,124100,938708700,25850,25850,25850,25850,15
|
|
20231010,124000,938320950,25900,25850,25900,25850,235
|
|
20231010,123900,932242800,25900,25900,25950,25850,140
|
|
20231010,123800,928611050,25900,25950,25950,25900,14
|
|
20231010,123700,928248200,25950,25900,25950,25900,119
|
|
20231010,123600,925162150,25900,25950,26000,25850,196
|
|
20231010,123500,920080450,25950,25950,25950,25950,17
|
|
20231010,123400,919639300,26000,25950,26000,25900,81
|
|
20231010,123300,917536800,25950,25950,26000,25900,358
|
|
20231010,123200,908245750,25950,25950,26000,25950,61
|
|
20231010,123100,906660150,25950,25950,25950,25900,82
|
|
20231010,123000,904532800,25950,25950,26000,25900,300
|
|
20231010,122900,896746150,26000,25950,26000,25900,62
|
|
20231010,122800,895137150,25950,25950,26000,25950,91
|
|
20231010,122700,892775650,25950,25950,26000,25900,414
|
|
20231010,122600,882015000,26000,25950,26000,25950,34
|
|
20231010,122500,881131900,25950,26000,26000,25900,150
|
|
20231010,122400,877236000,26000,25950,26000,25950,57
|
|
20231010,122300,875756350,25900,25950,26000,25900,109
|
|
20231010,122200,872927700,26000,25850,26000,25850,267
|
|
20231010,122100,866000250,25850,25950,25950,25850,119
|
|
20231010,122000,862913050,25950,25900,25950,25900,26
|
|
20231010,121900,862238800,25950,25900,25950,25900,100
|
|
20231010,121800,859644100,25900,25900,25950,25900,43
|
|
20231010,121700,858529700,25900,25900,25900,25900,239
|
|
20231010,121600,852339600,25900,25900,25900,25850,172
|
|
20231010,121500,847887950,25950,25900,25950,25900,74
|
|
20231010,121400,845968050,25900,25950,25950,25900,35
|
|
20231010,121300,845060000,25900,25900,25950,25900,141
|
|
20231010,121200,841403750,25900,25950,25950,25900,107
|
|
20231010,121100,838628250,25950,25950,25950,25900,80
|
|
20231010,121000,836552350,25900,25950,25950,25900,57
|
|
20231010,120900,835073300,25950,25900,25950,25900,166
|
|
20231010,120800,830765700,25950,25950,25950,25900,89
|
|
20231010,120700,828456250,25950,25950,25950,25900,76
|
|
20231010,120600,826484150,25950,25850,25950,25850,55
|
|
20231010,120500,825058950,25900,25850,25900,25850,93
|
|
20231010,120400,822650950,25850,25900,25900,25850,126
|
|
20231010,120300,819393100,25850,25900,25900,25850,51
|
|
20231010,120200,818072950,25900,25900,25900,25850,89
|
|
20231010,120100,815768100,25900,25850,25900,25850,56
|
|
20231010,120000,814317950,25900,25850,25950,25850,165
|
|
20231010,115900,810041800,25900,25900,25900,25850,78
|
|
20231010,115800,808021650,25900,25900,25900,25850,68
|
|
20231010,115700,806260550,25850,25900,25900,25850,61
|
|
20231010,115600,804680700,25900,25850,25900,25850,53
|
|
20231010,115500,803308100,25850,25900,25900,25850,82
|
|
20231010,115400,801184400,25900,25900,25900,25850,159
|
|
20231010,115300,797066350,25850,25900,25900,25850,24
|
|
20231010,115200,796444850,25850,25850,25850,25800,73
|
|
20231010,115100,794557850,25900,25900,25900,25900,110
|
|
20231010,115000,791708850,25850,25900,25900,25850,23
|
|
20231010,114900,791113300,25900,25900,25900,25900,32
|
|
20231010,114800,790284500,25900,25850,25900,25850,92
|
|
20231010,114700,787902900,25850,25900,25900,25850,55
|
|
20231010,114600,786480150,25850,25900,25900,25850,69
|
|
20231010,114500,784694050,25850,25850,25850,25850,102
|
|
20231010,114400,782057350,25800,25850,25850,25800,29
|
|
20231010,114300,781307800,25800,25800,25850,25800,236
|
|
20231010,114200,775218100,25850,25850,25850,25850,92
|
|
20231010,114100,772839900,25850,25900,25900,25850,102
|
|
20231010,114000,770202550,25850,25850,25900,25850,172
|
|
20231010,113900,765756300,25850,25800,25850,25800,56
|
|
20231010,113800,764309500,25750,25800,25800,25750,13
|
|
20231010,113700,763974200,25800,25750,25800,25750,87
|
|
20231010,113600,761730300,25750,25750,25800,25750,80
|
|
20231010,113500,759668100,25750,25800,25800,25750,85
|
|
20231010,113400,757478950,25800,25750,25800,25750,147
|
|
20231010,113300,753686550,25750,25750,25800,25750,23
|
|
20231010,113200,753093550,25750,25750,25800,25750,46
|
|
20231010,113100,751907050,25750,25800,25800,25750,385
|
|
20231010,113000,741976800,25800,25750,25800,25750,73
|
|
20231010,112900,740094050,25750,25800,25800,25750,63
|
|
20231010,112800,738468700,25800,25750,25800,25750,93
|
|
20231010,112700,736069500,25800,25800,25800,25800,133
|
|
20231010,112600,732638100,25800,25800,25800,25750,66
|
|
20231010,112500,730935400,25800,25800,25800,25750,135
|
|
20231010,112400,727455000,25750,25750,25800,25750,24
|
|
20231010,112300,726836600,25750,25750,25750,25700,166
|
|
20231010,112200,722564700,25800,25800,25800,25700,35
|
|
20231010,112100,721662350,25800,25750,25800,25750,100
|
|
20231010,112000,719087050,25750,25750,25750,25700,81
|
|
20231010,111900,717001500,25800,25700,25800,25700,65
|
|
20231010,111800,715328050,25700,25800,25800,25700,141
|
|
20231010,111700,711695050,25800,25700,25800,25700,115
|
|
20231010,111600,708733300,25750,25750,25800,25750,153
|
|
20231010,111500,704793250,25700,25750,25750,25700,95
|
|
20231010,111400,702347100,25750,25700,25750,25700,18
|
|
20231010,111300,701884250,25700,25650,25700,25650,80
|
|
20231010,111200,699828500,25700,25700,25700,25650,55
|
|
20231010,111100,698415050,25700,25700,25700,25650,89
|
|
20231010,111000,696128800,25700,25700,25750,25650,76
|
|
20231010,110900,694176050,25750,25800,25850,25750,171
|
|
20231010,110800,689766650,25750,25700,25750,25700,40
|
|
20231010,110700,688737000,25650,25700,25700,25650,109
|
|
20231010,110600,685939100,25700,25650,25700,25650,139
|
|
20231010,110500,682367750,25700,25650,25700,25650,267
|
|
20231010,110400,675516000,25650,25600,25650,25600,78
|
|
20231010,110300,673515700,25550,25600,25650,25550,212
|
|
20231010,110200,668085900,25600,25600,25650,25600,127
|
|
20231010,110100,664834000,25600,25600,25650,25600,174
|
|
20231010,110000,660377700,25550,25600,25650,25550,236
|
|
20231010,105900,654333200,25600,25500,25600,25500,3128
|
|
20231010,105800,574555450,25500,25500,25500,25450,302
|
|
20231010,105700,566858100,25500,25500,25500,25450,158
|
|
20231010,105600,562831250,25500,25500,25500,25450,73
|
|
20231010,105500,560971750,25500,25500,25500,25450,167
|
|
20231010,105400,556713300,25450,25500,25500,25450,90
|
|
20231010,105300,554418850,25500,25500,25500,25450,273
|
|
20231010,105200,547461300,25500,25500,25500,25500,169
|
|
20231010,105100,543151800,25500,25500,25500,25450,72
|
|
20231010,105000,541315900,25500,25500,25550,25450,1189
|
|
20231010,104900,510991400,25500,25450,25500,25450,863
|
|
20231010,104800,488988400,25500,25500,25500,25450,106
|
|
20231010,104700,486286900,25500,25500,25500,25450,130
|
|
20231010,104600,482973200,25500,25500,25500,25450,190
|
|
20231010,104500,478130700,25500,25450,25500,25450,305
|
|
20231010,104400,470364100,25450,25450,25450,25400,49
|
|
20231010,104300,469117300,25450,25450,25450,25450,137
|
|
20231010,104200,465630650,25450,25400,25450,25400,142
|
|
20231010,104100,462022900,25400,25400,25400,25350,77
|
|
20231010,104000,460067600,25400,25350,25400,25350,157
|
|
20231010,103900,456080700,25400,25350,25400,25350,202
|
|
20231010,103800,450955800,25350,25300,25400,25300,1061
|
|
20231010,103700,424084800,25300,25250,25300,25250,569
|
|
20231010,103600,409714400,25250,25250,25250,25200,145
|
|
20231010,103500,406054850,25250,25250,25250,25200,36
|
|
20231010,103400,405145900,25250,25200,25250,25200,232
|
|
20231010,103300,399297600,25200,25200,25200,25200,34
|
|
20231010,103200,398440800,25200,25200,25200,25200,67
|
|
20231010,103100,396752400,25200,25200,25200,25200,991
|
|
20231010,103000,371779200,25150,25150,25150,25150,1
|
|
20231010,102900,371754050,25150,25150,25150,25150,1
|
|
20231010,102800,371728900,25150,25100,25150,25100,50
|
|
20231010,102700,370472400,25150,25150,25150,25150,354
|
|
20231010,102600,361569300,25150,25150,25150,25150,386
|
|
20231010,102500,351861400,25100,25100,25100,25100,0
|
|
20231010,102400,351861400,25100,25100,25100,25100,0
|
|
20231010,102300,351861400,25100,25100,25100,25100,0
|
|
20231010,102200,351861400,25100,25100,25100,25100,0
|
|
20231010,102100,351861400,25100,25100,25100,25100,510
|
|
20231010,102000,339060400,25100,25100,25100,25100,825
|
|
20231010,101900,318352900,25050,25050,25050,25050,50
|
|
20231010,101800,317100400,25050,25050,25100,25050,219
|
|
20231010,101700,311614250,25050,25100,25100,25050,65
|
|
20231010,101600,309985200,25100,25100,25100,25100,4
|
|
20231010,101500,309884800,25100,25050,25100,25000,149
|
|
20231010,101400,306157300,25100,25100,25100,25050,428
|
|
20231010,101300,295426800,25100,25100,25100,25100,0
|
|
20231010,101200,295426800,25100,25150,25150,25100,888
|
|
20231010,101100,273094100,25150,25150,25150,25150,9
|
|
20231010,101000,272867750,25150,25150,25150,25150,10
|
|
20231010,100900,272616250,25150,25150,25150,25150,51
|
|
20231010,100800,271333600,25150,25150,25150,25150,86
|
|
20231010,100700,269170700,25150,25150,25150,25150,0
|
|
20231010,100600,269170700,25150,25150,25150,25150,156
|
|
20231010,100500,265247300,25150,25150,25150,25150,384
|
|
20231010,100400,255589700,25200,25200,25200,25200,6
|
|
20231010,100300,255438500,25150,25200,25200,25150,140
|
|
20231010,100200,251917200,25150,25150,25150,25150,123
|
|
20231010,100100,248823750,25150,25150,25150,25150,4
|
|
20231010,100000,248723150,25150,25150,25150,25150,11
|
|
20231010,095900,248446500,25100,25100,25100,25100,1000
|
|
20231010,095800,223346500,25150,25100,25150,25100,45
|
|
20231010,095700,222214800,25150,25150,25150,25150,6
|
|
20231010,095600,222063900,25150,25150,25150,25150,0
|
|
20231010,095500,222063900,25150,25150,25150,25150,0
|
|
20231010,095400,222063900,25150,25150,25150,25150,202
|
|
20231010,095300,216983600,25150,25150,25150,25150,100
|
|
20231010,095200,214468600,25200,25200,25200,25200,0
|
|
20231010,095100,214468600,25200,25200,25200,25200,99
|
|
20231010,095000,211973800,25200,25200,25250,25200,83
|
|
20231010,094900,209879000,25200,25200,25200,25200,0
|
|
20231010,094800,209879000,25200,25150,25250,25150,90
|
|
20231010,094700,207610250,25150,25150,25150,25150,0
|
|
20231010,094600,207610250,25150,25150,25150,25150,2
|
|
20231010,094500,207559950,25200,25200,25200,25200,520
|
|
20231010,094400,194455950,25200,25150,25200,25150,11
|
|
20231010,094300,194179250,25150,25150,25150,25150,0
|
|
20231010,094200,194179250,25150,25050,25150,25050,426
|
|
20231010,094100,183479700,25050,25050,25050,25050,74
|
|
20231010,094000,181626000,25000,24900,25000,24900,1207
|
|
20231010,093900,151456700,24900,24900,24900,24900,0
|
|
20231010,093800,151456700,24900,24900,24900,24900,2
|
|
20231010,093700,151406900,24950,24950,25000,24950,151
|
|
20231010,093600,147639400,24950,24950,25000,24950,439
|
|
20231010,093500,136686300,24950,24900,24950,24900,47
|
|
20231010,093400,135515950,24850,24850,24850,24850,4
|
|
20231010,093300,135416550,24850,24900,24900,24850,147
|
|
20231010,093200,131763000,24850,24850,24850,24850,0
|
|
20231010,093100,131763000,24850,24850,24850,24850,0
|
|
20231010,093000,131763000,24850,24850,24850,24850,0
|
|
20231010,092900,131763000,24850,24850,24850,24850,250
|
|
20231010,092800,125550500,24900,24900,24900,24900,1
|
|
20231010,092700,125525600,24900,24900,24900,24900,2
|
|
20231010,092600,125475800,24850,24850,24850,24850,13
|
|
20231010,092500,125152750,24850,24850,24850,24850,51
|
|
20231010,092400,123885400,24900,24900,24900,24900,28
|
|
20231010,092300,123188200,24900,24900,24900,24900,0
|
|
20231010,092200,123188200,24900,24900,24900,24900,201
|
|
20231010,092100,118183300,24900,24900,24900,24900,99
|
|
20231010,092000,115718200,24850,24850,24900,24850,367
|
|
20231010,091900,106581000,24850,24850,24850,24850,0
|
|
20231010,091800,106581000,24850,24850,24850,24850,1
|
|
20231010,091700,106556150,24850,24850,24850,24850,93
|
|
20231010,091600,104245100,24900,24950,24950,24900,85
|
|
20231010,091500,102128150,24950,24950,25000,24950,59
|
|
20231010,091400,100656050,25000,24950,25000,24950,59
|
|
20231010,091300,99183950,24950,25000,25000,24950,43
|
|
20231010,091200,98111050,25000,24800,25000,24800,1261
|
|
20231010,091100,66718800,24800,24700,24800,24700,997
|
|
20231010,091000,42085050,24700,24650,24700,24650,99
|
|
20231010,090900,39644200,24700,24650,24700,24600,332
|
|
20231010,090800,31464450,24600,24650,24650,24600,11
|
|
20231010,090700,31193350,24700,24700,24700,24700,11
|
|
20231010,090600,30921650,24700,24600,24700,24600,672
|
|
20231010,090500,14369950,24600,24600,24600,24500,19
|
|
20231010,090400,13903550,24600,24600,24600,24600,2
|
|
20231010,090300,13854350,24600,24600,24600,24600,0
|
|
20231010,090200,13854350,24600,24500,24600,24500,108
|
|
20231010,090100,11206750,24500,24500,24500,24500,6
|
|
20231010,090000,11059750,24500,24450,24600,24450,452
|