585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184200,561290750,26200,26200,26200,26200,46
|
|
20231012,184100,561290750,26200,26200,26200,26200,0
|
|
20231012,184000,561290750,26200,26200,26200,26200,0
|
|
20231012,183900,561290750,26200,26200,26200,26200,0
|
|
20231012,183800,561290750,26200,26200,26200,26200,0
|
|
20231012,183700,561290750,26200,26200,26200,26200,0
|
|
20231012,183600,561290750,26200,26200,26200,26200,0
|
|
20231012,183500,561290750,26200,26200,26200,26200,0
|
|
20231012,183400,561290750,26200,26200,26200,26200,0
|
|
20231012,183300,561290750,26200,26200,26200,26200,0
|
|
20231012,183200,561290750,26200,26200,26200,26200,0
|
|
20231012,183100,561290750,26200,26200,26200,26200,0
|
|
20231012,183000,561290750,26200,26200,26200,26200,0
|
|
20231012,182900,561290750,26200,26200,26200,26200,0
|
|
20231012,182800,561290750,26200,26200,26200,26200,0
|
|
20231012,182700,561290750,26200,26200,26200,26200,0
|
|
20231012,182600,561290750,26200,26200,26200,26200,0
|
|
20231012,182500,561290750,26200,26200,26200,26200,0
|
|
20231012,182400,561290750,26200,26200,26200,26200,0
|
|
20231012,182300,561290750,26200,26200,26200,26200,0
|
|
20231012,182200,561290750,26200,26200,26200,26200,0
|
|
20231012,182100,561290750,26200,26200,26200,26200,0
|
|
20231012,182000,561290750,26200,26200,26200,26200,0
|
|
20231012,181900,561290750,26200,26200,26200,26200,0
|
|
20231012,181800,561290750,26200,26200,26200,26200,0
|
|
20231012,181700,561290750,26200,26200,26200,26200,0
|
|
20231012,181600,561290750,26200,26200,26200,26200,0
|
|
20231012,181500,561290750,26200,26200,26200,26200,0
|
|
20231012,181400,561290750,26200,26200,26200,26200,0
|
|
20231012,181300,561290750,26200,26200,26200,26200,0
|
|
20231012,181200,561290750,26200,26200,26200,26200,46
|
|
20231012,181100,561290750,26200,26200,26200,26200,0
|
|
20231012,181000,561290750,26200,26200,26200,26200,0
|
|
20231012,180900,561290750,26200,26200,26200,26200,0
|
|
20231012,180800,561290750,26200,26200,26200,26200,0
|
|
20231012,180700,561290750,26200,26200,26200,26200,0
|
|
20231012,180600,561290750,26200,26200,26200,26200,0
|
|
20231012,180500,561290750,26200,26200,26200,26200,0
|
|
20231012,180400,561290750,26200,26200,26200,26200,0
|
|
20231012,180300,561290750,26200,26200,26200,26200,0
|
|
20231012,180200,561290750,26200,26200,26200,26200,0
|
|
20231012,180100,561290750,26200,26200,26200,26200,0
|
|
20231012,180000,561290750,26200,26200,26200,26200,0
|
|
20231012,175900,561290750,26200,26200,26200,26200,0
|
|
20231012,175800,561290750,26200,26200,26200,26200,0
|
|
20231012,175700,561290750,26200,26200,26200,26200,0
|
|
20231012,175600,561290750,26200,26200,26200,26200,0
|
|
20231012,175500,561290750,26200,26200,26200,26200,0
|
|
20231012,175400,561290750,26200,26200,26200,26200,0
|
|
20231012,175300,561290750,26200,26200,26200,26200,0
|
|
20231012,175200,561290750,26200,26200,26200,26200,0
|
|
20231012,175100,561290750,26200,26200,26200,26200,0
|
|
20231012,175000,561290750,26200,26200,26200,26200,0
|
|
20231012,174900,561290750,26200,26200,26200,26200,0
|
|
20231012,174800,561290750,26200,26200,26200,26200,0
|
|
20231012,174700,561290750,26200,26200,26200,26200,0
|
|
20231012,174600,561290750,26200,26200,26200,26200,0
|
|
20231012,174500,561290750,26200,26200,26200,26200,0
|
|
20231012,174400,561290750,26200,26200,26200,26200,0
|
|
20231012,174300,561290750,26200,26200,26200,26200,0
|
|
20231012,174200,561290750,26200,26200,26200,26200,46
|
|
20231012,174100,561290750,26200,26200,26200,26200,0
|
|
20231012,174000,561290750,26200,26200,26200,26200,0
|
|
20231012,173900,561290750,26200,26200,26200,26200,0
|
|
20231012,173800,561290750,26200,26200,26200,26200,0
|
|
20231012,173700,561290750,26200,26200,26200,26200,0
|
|
20231012,173600,561290750,26200,26200,26200,26200,0
|
|
20231012,173500,561290750,26200,26200,26200,26200,0
|
|
20231012,173400,561290750,26200,26200,26200,26200,0
|
|
20231012,173300,561290750,26200,26200,26200,26200,0
|
|
20231012,173200,561290750,26200,26200,26200,26200,0
|
|
20231012,173100,561290750,26200,26200,26200,26200,0
|
|
20231012,173000,561290750,26200,26200,26200,26200,0
|
|
20231012,172900,561290750,26200,26200,26200,26200,0
|
|
20231012,172800,561290750,26200,26200,26200,26200,0
|
|
20231012,172700,561290750,26200,26200,26200,26200,0
|
|
20231012,172600,561290750,26200,26200,26200,26200,0
|
|
20231012,172500,561290750,26200,26200,26200,26200,0
|
|
20231012,172400,561290750,26200,26200,26200,26200,0
|
|
20231012,172300,561290750,26200,26200,26200,26200,0
|
|
20231012,172200,561290750,26200,26200,26200,26200,0
|
|
20231012,172100,561290750,26200,26200,26200,26200,0
|
|
20231012,172000,561290750,26200,26200,26200,26200,0
|
|
20231012,171900,561290750,26200,26200,26200,26200,0
|
|
20231012,171800,561290750,26200,26200,26200,26200,0
|
|
20231012,171700,561290750,26200,26200,26200,26200,0
|
|
20231012,171600,561290750,26200,26200,26200,26200,0
|
|
20231012,171500,561290750,26200,26200,26200,26200,0
|
|
20231012,171400,561290750,26200,26200,26200,26200,0
|
|
20231012,171300,561290750,26200,26200,26200,26200,0
|
|
20231012,171200,561290750,26200,26200,26200,26200,46
|
|
20231012,171100,561290750,26200,26200,26200,26200,0
|
|
20231012,171000,561290750,26200,26200,26200,26200,0
|
|
20231012,170900,561290750,26200,26200,26200,26200,0
|
|
20231012,170800,561290750,26200,26200,26200,26200,0
|
|
20231012,170700,561290750,26200,26200,26200,26200,0
|
|
20231012,170600,561290750,26200,26200,26200,26200,0
|
|
20231012,170500,561290750,26200,26200,26200,26200,0
|
|
20231012,170400,561290750,26200,26200,26200,26200,0
|
|
20231012,170300,561290750,26200,26200,26200,26200,0
|
|
20231012,170200,561290750,26200,26200,26200,26200,0
|
|
20231012,170100,561290750,26200,26200,26200,26200,0
|
|
20231012,170000,561290750,26200,26200,26200,26200,0
|
|
20231012,165900,561290750,26200,26200,26200,26200,0
|
|
20231012,165800,561290750,26200,26200,26200,26200,0
|
|
20231012,165700,561290750,26200,26200,26200,26200,0
|
|
20231012,165600,561290750,26200,26200,26200,26200,0
|
|
20231012,165500,561290750,26200,26200,26200,26200,0
|
|
20231012,165400,561290750,26200,26200,26200,26200,0
|
|
20231012,165300,561290750,26200,26200,26200,26200,0
|
|
20231012,165200,561290750,26200,26200,26200,26200,0
|
|
20231012,165100,561290750,26200,26200,26200,26200,0
|
|
20231012,165000,561290750,26200,26200,26200,26200,0
|
|
20231012,164900,561290750,26200,26200,26200,26200,0
|
|
20231012,164800,561290750,26200,26200,26200,26200,0
|
|
20231012,164700,561290750,26200,26200,26200,26200,0
|
|
20231012,164600,561290750,26200,26200,26200,26200,0
|
|
20231012,164500,561290750,26200,26200,26200,26200,0
|
|
20231012,164400,561290750,26200,26200,26200,26200,0
|
|
20231012,164300,561290750,26200,26200,26200,26200,0
|
|
20231012,164200,561290750,26200,26200,26200,26200,46
|
|
20231012,164100,561290750,26200,26200,26200,26200,0
|
|
20231012,164000,561290750,26200,26200,26200,26200,0
|
|
20231012,163900,561290750,26200,26200,26200,26200,0
|
|
20231012,163800,561290750,26200,26200,26200,26200,0
|
|
20231012,163700,561290750,26200,26200,26200,26200,0
|
|
20231012,163600,561290750,26200,26200,26200,26200,0
|
|
20231012,163500,561290750,26200,26200,26200,26200,0
|
|
20231012,163400,561290750,26200,26200,26200,26200,0
|
|
20231012,163300,561290750,26200,26200,26200,26200,0
|
|
20231012,163200,561290750,26200,26200,26200,26200,0
|
|
20231012,163100,561290750,26200,26200,26200,26200,0
|
|
20231012,163000,561290750,26200,26200,26200,26200,0
|
|
20231012,162900,561290750,26200,26200,26200,26200,0
|
|
20231012,162800,561290750,26200,26200,26200,26200,0
|
|
20231012,162700,561290750,26200,26200,26200,26200,0
|
|
20231012,162600,561290750,26200,26200,26200,26200,0
|
|
20231012,162500,561290750,26200,26200,26200,26200,0
|
|
20231012,162400,561290750,26200,26200,26200,26200,0
|
|
20231012,162300,561290750,26200,26200,26200,26200,0
|
|
20231012,162200,561290750,26200,26200,26200,26200,0
|
|
20231012,162100,561290750,26200,26200,26200,26200,0
|
|
20231012,162000,561290750,26200,26200,26200,26200,0
|
|
20231012,161900,561290750,26200,26200,26200,26200,0
|
|
20231012,161800,561290750,26200,26200,26200,26200,0
|
|
20231012,161700,561290750,26200,26200,26200,26200,0
|
|
20231012,161600,561290750,26200,26200,26200,26200,0
|
|
20231012,161500,561290750,26200,26200,26200,26200,0
|
|
20231012,161400,561290750,26200,26200,26200,26200,0
|
|
20231012,161300,561290750,26200,26200,26200,26200,0
|
|
20231012,161200,561290750,26200,26200,26200,26200,46
|
|
20231012,161100,561290750,26200,26200,26200,26200,0
|
|
20231012,161000,561290750,26200,26200,26200,26200,0
|
|
20231012,160900,561290750,26200,26200,26200,26200,0
|
|
20231012,160800,561290750,26200,26200,26200,26200,0
|
|
20231012,160700,561290750,26200,26200,26200,26200,0
|
|
20231012,160600,561290750,26200,26200,26200,26200,0
|
|
20231012,160500,561290750,26200,26200,26200,26200,0
|
|
20231012,160400,561290750,26200,26200,26200,26200,0
|
|
20231012,160300,561290750,26200,26200,26200,26200,0
|
|
20231012,160200,561290750,26200,26200,26200,26200,0
|
|
20231012,160100,561290750,26200,26200,26200,26200,0
|
|
20231012,160000,561290750,26200,26200,26200,26200,0
|
|
20231012,155900,561290750,26200,26200,26200,26200,0
|
|
20231012,155800,561290750,26200,26200,26200,26200,0
|
|
20231012,155700,561290750,26200,26200,26200,26200,0
|
|
20231012,155600,561290750,26200,26200,26200,26200,0
|
|
20231012,155500,561290750,26200,26200,26200,26200,0
|
|
20231012,155400,561290750,26200,26200,26200,26200,0
|
|
20231012,155300,561290750,26200,26200,26200,26200,0
|
|
20231012,155200,561290750,26200,26200,26200,26200,0
|
|
20231012,155100,561290750,26200,26200,26200,26200,0
|
|
20231012,155000,561290750,26200,26200,26200,26200,0
|
|
20231012,154900,561290750,26200,26200,26200,26200,0
|
|
20231012,154800,561290750,26200,26200,26200,26200,0
|
|
20231012,154700,561290750,26200,26200,26200,26200,0
|
|
20231012,154600,561290750,26200,26200,26200,26200,0
|
|
20231012,154500,561290750,26200,26200,26200,26200,0
|
|
20231012,154400,561290750,26200,26200,26200,26200,0
|
|
20231012,154300,561290750,26200,26200,26200,26200,0
|
|
20231012,154200,561290750,26200,26200,26200,26200,46
|
|
20231012,154100,561290750,26200,26200,26200,26200,0
|
|
20231012,154000,561290750,26200,26200,26200,26200,0
|
|
20231012,153900,561290750,26200,26200,26200,26200,0
|
|
20231012,153800,561290750,26200,26200,26200,26200,0
|
|
20231012,153700,561290750,26200,26200,26200,26200,0
|
|
20231012,153600,561290750,26200,26200,26200,26200,0
|
|
20231012,153500,561290750,26200,26200,26200,26200,0
|
|
20231012,153400,561290750,26200,26200,26200,26200,0
|
|
20231012,153300,561290750,26200,26200,26200,26200,0
|
|
20231012,153200,561290750,26200,26200,26200,26200,0
|
|
20231012,153100,561290750,26200,26200,26200,26200,0
|
|
20231012,153000,561290750,26200,26200,26200,26200,46
|
|
20231012,152900,560085550,26250,26250,26250,26250,0
|
|
20231012,152800,560085550,26250,26250,26250,26250,0
|
|
20231012,152700,560085550,26250,26250,26250,26250,0
|
|
20231012,152600,560085550,26250,26250,26250,26250,0
|
|
20231012,152500,560085550,26250,26250,26250,26250,0
|
|
20231012,152400,560085550,26250,26250,26250,26250,0
|
|
20231012,152300,560085550,26250,26250,26250,26250,0
|
|
20231012,152200,560085550,26250,26250,26250,26250,0
|
|
20231012,152100,560085550,26250,26250,26250,26250,0
|
|
20231012,152000,560085550,26250,26250,26250,26250,0
|
|
20231012,151900,560085550,26250,26250,26250,26200,309
|
|
20231012,151800,551974500,26250,26250,26250,26200,58
|
|
20231012,151700,550452200,26250,26200,26250,26200,91
|
|
20231012,151600,548063650,26250,26200,26250,26200,62
|
|
20231012,151500,546436400,26250,26200,26250,26200,35
|
|
20231012,151400,545517850,26250,26250,26250,26200,150
|
|
20231012,151300,541580500,26250,26250,26250,26250,16
|
|
20231012,151200,541160500,26250,26200,26250,26200,116
|
|
20231012,151100,538121150,26200,26200,26200,26200,13
|
|
20231012,151000,537780550,26200,26150,26200,26150,28
|
|
20231012,150900,537047350,26200,26150,26200,26150,27
|
|
20231012,150800,536340950,26200,26200,26200,26200,0
|
|
20231012,150700,536340950,26200,26200,26200,26200,9
|
|
20231012,150600,536105150,26200,26200,26200,26200,0
|
|
20231012,150500,536105150,26200,26200,26200,26200,7
|
|
20231012,150400,535921750,26200,26200,26200,26200,2
|
|
20231012,150300,535869350,26200,26200,26200,26200,3
|
|
20231012,150200,535790750,26150,26150,26150,26150,5
|
|
20231012,150100,535660000,26150,26150,26150,26150,210
|
|
20231012,150000,530168500,26200,26200,26200,26200,22
|
|
20231012,145900,529592100,26150,26150,26150,26150,41
|
|
20231012,145800,528519950,26200,26200,26200,26200,11
|
|
20231012,145700,528231750,26200,26200,26200,26200,47
|
|
20231012,145600,527000350,26200,26200,26200,26200,27
|
|
20231012,145500,526292950,26200,26200,26200,26200,1
|
|
20231012,145400,526266750,26200,26200,26200,26200,8
|
|
20231012,145300,526057150,26200,26200,26200,26200,1
|
|
20231012,145200,526030950,26200,26200,26200,26200,11
|
|
20231012,145100,525742750,26200,26200,26200,26200,1
|
|
20231012,145000,525716550,26200,26200,26200,26200,1
|
|
20231012,144900,525690350,26200,26200,26200,26200,7
|
|
20231012,144800,525506950,26250,26250,26250,26250,7
|
|
20231012,144700,525323200,26250,26250,26250,26250,2
|
|
20231012,144600,525270700,26200,26200,26200,26200,2
|
|
20231012,144500,525218300,26200,26200,26200,26200,7
|
|
20231012,144400,525034900,26150,26250,26250,26150,27
|
|
20231012,144300,524328750,26250,26250,26250,26200,39
|
|
20231012,144200,523306850,26250,26250,26250,26200,71
|
|
20231012,144100,521446100,26250,26250,26250,26250,1
|
|
20231012,144000,521419850,26250,26250,26250,26250,8
|
|
20231012,143900,521209850,26250,26250,26250,26250,1
|
|
20231012,143800,521183600,26250,26250,26250,26250,1
|
|
20231012,143700,521157350,26250,26250,26250,26250,8
|
|
20231012,143600,520947350,26250,26250,26250,26250,1
|
|
20231012,143500,520921100,26250,26200,26250,26200,6
|
|
20231012,143400,520763700,26200,26200,26200,26200,1
|
|
20231012,143300,520737500,26200,26200,26200,26200,30
|
|
20231012,143200,519951500,26200,26200,26200,26200,6
|
|
20231012,143100,519794300,26200,26200,26200,26200,24
|
|
20231012,143000,519165500,26200,26200,26250,26200,64
|
|
20231012,142900,517488400,26200,26150,26200,26150,117
|
|
20231012,142800,514423050,26200,26200,26200,26200,14
|
|
20231012,142700,514056250,26200,26150,26200,26150,7
|
|
20231012,142600,513872950,26150,26200,26200,26150,8
|
|
20231012,142500,513663400,26200,26200,26200,26200,1
|
|
20231012,142400,513637200,26200,26200,26200,26200,2
|
|
20231012,142300,513584800,26200,26200,26200,26150,10
|
|
20231012,142200,513323000,26150,26150,26150,26150,1
|
|
20231012,142100,513296850,26100,26100,26100,26100,0
|
|
20231012,142000,513296850,26100,26200,26200,26100,166
|
|
20231012,141900,508962750,26150,26150,26150,26150,49
|
|
20231012,141800,507681400,26150,26150,26150,26150,0
|
|
20231012,141700,507681400,26150,26150,26150,26150,18
|
|
20231012,141600,507210700,26150,26200,26200,26150,207
|
|
20231012,141500,501797300,26200,26200,26200,26200,14
|
|
20231012,141400,501430500,26200,26200,26200,26200,17
|
|
20231012,141300,500985100,26200,26200,26200,26200,1
|
|
20231012,141200,500958900,26200,26150,26200,26150,6
|
|
20231012,141100,500801800,26250,26200,26250,26200,121
|
|
20231012,141000,497631300,26200,26200,26200,26200,0
|
|
20231012,140900,497631300,26200,26200,26200,26200,6
|
|
20231012,140800,497474100,26200,26200,26200,26200,5
|
|
20231012,140700,497343100,26200,26200,26200,26200,0
|
|
20231012,140600,497343100,26200,26200,26200,26150,7
|
|
20231012,140500,497159750,26200,26200,26200,26200,5
|
|
20231012,140400,497028750,26150,26150,26150,26150,1
|
|
20231012,140300,497002600,26200,26250,26250,26200,227
|
|
20231012,140200,491054300,26250,26250,26250,26250,0
|
|
20231012,140100,491054300,26250,26200,26250,26200,18
|
|
20231012,140000,490582050,26150,26150,26150,26150,1
|
|
20231012,135900,490555900,26200,26200,26200,26200,42
|
|
20231012,135800,489455500,26200,26200,26200,26200,19
|
|
20231012,135700,488957700,26200,26200,26200,26200,15
|
|
20231012,135600,488564700,26200,26200,26200,26200,6
|
|
20231012,135500,488407500,26150,26200,26200,26150,2
|
|
20231012,135400,488355150,26200,26200,26200,26200,5
|
|
20231012,135300,488224150,26200,26200,26200,26200,5
|
|
20231012,135200,488093150,26200,26200,26200,26200,10
|
|
20231012,135100,487831150,26200,26200,26200,26200,21
|
|
20231012,135000,487280950,26150,26150,26150,26150,0
|
|
20231012,134900,487280950,26150,26200,26200,26150,4
|
|
20231012,134800,487176250,26200,26200,26200,26200,0
|
|
20231012,134700,487176250,26200,26200,26200,26200,2
|
|
20231012,134600,487123850,26200,26200,26200,26050,417
|
|
20231012,134500,476227850,26200,26250,26250,26200,296
|
|
20231012,134400,468460100,26300,26300,26300,26300,6
|
|
20231012,134300,468302300,26250,26300,26300,26250,2
|
|
20231012,134200,468249750,26300,26300,26300,26300,5
|
|
20231012,134100,468118250,26300,26300,26300,26300,0
|
|
20231012,134000,468118250,26300,26300,26300,26300,4
|
|
20231012,133900,468013050,26300,26350,26350,26300,239
|
|
20231012,133800,461726350,26350,26300,26350,26300,16
|
|
20231012,133700,461304800,26350,26300,26350,26300,453
|
|
20231012,133600,449390750,26300,26300,26300,26300,13
|
|
20231012,133500,449048850,26300,26300,26300,26300,35
|
|
20231012,133400,448128350,26300,26300,26300,26300,27
|
|
20231012,133300,447418250,26300,26300,26300,26300,17
|
|
20231012,133200,446971150,26250,26250,26250,26200,140
|
|
20231012,133100,443296200,26250,26250,26250,26250,15
|
|
20231012,133000,442902450,26250,26250,26250,26250,24
|
|
20231012,132900,442272450,26250,26250,26250,26250,43
|
|
20231012,132800,441143700,26250,26250,26250,26250,108
|
|
20231012,132700,438308700,26250,26250,26250,26200,19
|
|
20231012,132600,437810000,26250,26250,26250,26250,0
|
|
20231012,132500,437810000,26250,26250,26250,26250,11
|
|
20231012,132400,437521250,26250,26250,26250,26250,0
|
|
20231012,132300,437521250,26250,26250,26250,26250,0
|
|
20231012,132200,437521250,26250,26250,26250,26250,10
|
|
20231012,132100,437258750,26200,26200,26200,26200,1
|
|
20231012,132000,437232550,26200,26250,26250,26200,4
|
|
20231012,131900,437127600,26250,26250,26250,26250,1
|
|
20231012,131800,437101350,26200,26200,26200,26200,100
|
|
20231012,131700,434481350,26250,26250,26250,26250,23
|
|
20231012,131600,433877600,26250,26250,26250,26250,0
|
|
20231012,131500,433877600,26250,26200,26250,26200,5
|
|
20231012,131400,433746400,26200,26200,26200,26200,33
|
|
20231012,131300,432881800,26250,26250,26250,26250,0
|
|
20231012,131200,432881800,26250,26200,26300,26200,369
|
|
20231012,131100,423200000,26200,26200,26200,26200,38
|
|
20231012,131000,422204400,26200,26150,26200,26150,5
|
|
20231012,130900,422073450,26200,26200,26200,26200,6
|
|
20231012,130800,421916250,26200,26200,26200,26200,34
|
|
20231012,130700,421025450,26200,26250,26250,26200,129
|
|
20231012,130600,417641250,26300,26300,26300,26300,52
|
|
20231012,130500,416273650,26350,26350,26350,26350,0
|
|
20231012,130400,416273650,26350,26350,26350,26350,1
|
|
20231012,130300,416247300,26300,26300,26350,26300,321
|
|
20231012,130200,407804850,26300,26300,26300,26300,8
|
|
20231012,130100,407594450,26250,26250,26250,26250,1
|
|
20231012,130000,407568200,26300,26250,26300,26250,151
|
|
20231012,125900,403603750,26200,26200,26200,26200,58
|
|
20231012,125800,402084150,26250,26250,26250,26250,76
|
|
20231012,125700,400089150,26250,26250,26250,26250,50
|
|
20231012,125600,398776650,26200,26250,26250,26200,16
|
|
20231012,125500,398357400,26250,26250,26250,26250,39
|
|
20231012,125400,397333650,26200,26200,26200,26200,3
|
|
20231012,125300,397255050,26250,26200,26250,26200,24
|
|
20231012,125200,396625500,26250,26250,26250,26250,14
|
|
20231012,125100,396258000,26250,26200,26250,26200,23
|
|
20231012,125000,395654650,26250,26250,26250,26250,21
|
|
20231012,124900,395103400,26250,26250,26250,26250,83
|
|
20231012,124800,392924650,26300,26300,26300,26300,1
|
|
20231012,124700,392898350,26300,26250,26300,26250,44
|
|
20231012,124600,391741500,26300,26300,26300,26300,0
|
|
20231012,124500,391741500,26300,26300,26300,26300,33
|
|
20231012,124400,390873600,26300,26250,26300,26250,26
|
|
20231012,124300,390191050,26250,26300,26300,26250,53
|
|
20231012,124200,388799100,26300,26250,26300,26250,26
|
|
20231012,124100,388116150,26300,26250,26300,26250,484
|
|
20231012,124000,375409000,26200,26250,26250,26200,150
|
|
20231012,123900,371477050,26250,26250,26250,26250,33
|
|
20231012,123800,370610800,26250,26250,26250,26250,0
|
|
20231012,123700,370610800,26250,26250,26250,26250,48
|
|
20231012,123600,369350800,26200,26200,26200,26200,11
|
|
20231012,123500,369062600,26250,26250,26250,26250,43
|
|
20231012,123400,367933850,26250,26250,26250,26250,0
|
|
20231012,123300,367933850,26250,26250,26250,26250,18
|
|
20231012,123200,367461350,26250,26250,26250,26250,25
|
|
20231012,123100,366805100,26200,26200,26200,26200,344
|
|
20231012,123000,357792300,26200,26200,26200,26200,46
|
|
20231012,122900,356587100,26200,26200,26200,26200,23
|
|
20231012,122800,355984500,26200,26200,26200,26200,27
|
|
20231012,122700,355277100,26200,26200,26200,26200,3
|
|
20231012,122600,355198500,26200,26200,26200,26200,19
|
|
20231012,122500,354700700,26200,26200,26200,26200,4
|
|
20231012,122400,354595900,26200,26200,26200,26200,35
|
|
20231012,122300,353678900,26200,26200,26200,26200,30
|
|
20231012,122200,352892900,26200,26200,26200,26200,24
|
|
20231012,122100,352264100,26150,26150,26150,26150,3
|
|
20231012,122000,352185650,26200,26200,26200,26200,36
|
|
20231012,121900,351242450,26150,26150,26150,26150,0
|
|
20231012,121800,351242450,26150,26200,26200,26150,43
|
|
20231012,121700,350115900,26200,26200,26200,26200,24
|
|
20231012,121600,349487100,26200,26200,26200,26200,11
|
|
20231012,121500,349198900,26200,26200,26200,26200,23
|
|
20231012,121400,348596300,26200,26200,26200,26200,17
|
|
20231012,121300,348150900,26200,26200,26200,26200,5
|
|
20231012,121200,348019900,26200,26200,26200,26200,21
|
|
20231012,121100,347469700,26200,26200,26200,26200,21
|
|
20231012,121000,346919500,26200,26200,26200,26200,40
|
|
20231012,120900,345871500,26150,26150,26150,26150,3
|
|
20231012,120800,345793050,26150,26200,26200,26150,17
|
|
20231012,120700,345347750,26150,26150,26150,26150,5
|
|
20231012,120600,345217000,26150,26150,26150,26150,100
|
|
20231012,120500,342602000,26200,26200,26200,26200,15
|
|
20231012,120400,342209000,26150,26150,26150,26150,0
|
|
20231012,120300,342209000,26150,26150,26200,26150,235
|
|
20231012,120200,336063100,26200,26200,26200,26200,10
|
|
20231012,120100,335801100,26200,26200,26200,26200,19
|
|
20231012,120000,335303300,26150,26150,26150,26150,19
|
|
20231012,115900,334806450,26150,26150,26150,26150,28
|
|
20231012,115800,334074250,26100,26100,26150,26100,1121
|
|
20231012,115700,304780900,26100,26050,26100,26050,64
|
|
20231012,115600,303113000,26100,26100,26100,26100,21
|
|
20231012,115500,302564900,26100,26100,26100,26100,27
|
|
20231012,115400,301860200,26100,26100,26100,26100,6
|
|
20231012,115300,301703600,26100,26100,26100,26100,34
|
|
20231012,115200,300816200,26100,26100,26100,26100,30
|
|
20231012,115100,300033200,26100,26100,26100,26100,36
|
|
20231012,115000,299093600,26100,26100,26100,26100,0
|
|
20231012,114900,299093600,26100,26100,26100,26100,37
|
|
20231012,114800,298127900,26100,26100,26100,26100,54
|
|
20231012,114700,296718500,26100,26100,26100,26100,19
|
|
20231012,114600,296222600,26100,26100,26100,26100,12
|
|
20231012,114500,295909400,26100,26100,26100,26100,18
|
|
20231012,114400,295439600,26100,26100,26100,26100,0
|
|
20231012,114300,295439600,26100,26050,26100,26050,105
|
|
20231012,114200,292704200,26050,26050,26050,26050,7
|
|
20231012,114100,292521850,26050,26100,26100,26050,39
|
|
20231012,114000,291505600,26100,26100,26100,26100,12
|
|
20231012,113900,291192400,26050,26050,26050,26050,0
|
|
20231012,113800,291192400,26050,26100,26100,26050,88
|
|
20231012,113700,288898650,26100,26100,26100,26100,0
|
|
20231012,113600,288898650,26100,26000,26100,26000,1378
|
|
20231012,113500,253058650,26000,26000,26000,26000,0
|
|
20231012,113400,253058650,26000,26000,26000,26000,35
|
|
20231012,113300,252148650,26000,26000,26000,26000,20
|
|
20231012,113200,251628650,26000,26000,26000,26000,41
|
|
20231012,113100,250562650,26000,26000,26000,26000,25
|
|
20231012,113000,249912650,26000,26000,26000,26000,27
|
|
20231012,112900,249210650,26000,26000,26000,25950,22
|
|
20231012,112800,248638700,26000,26000,26000,26000,14
|
|
20231012,112700,248274700,26000,26000,26000,26000,0
|
|
20231012,112600,248274700,26000,26000,26000,26000,11
|
|
20231012,112500,247988700,25950,25950,25950,25950,10
|
|
20231012,112400,247729200,26000,26000,26000,26000,16
|
|
20231012,112300,247313200,26000,26000,26000,26000,0
|
|
20231012,112200,247313200,26000,25950,26000,25950,287
|
|
20231012,112100,239860800,25950,25900,25950,25900,318
|
|
20231012,112000,231624250,25950,26050,26050,25950,396
|
|
20231012,111900,221345100,26000,26000,26000,26000,222
|
|
20231012,111800,215573100,26000,26000,26000,26000,48
|
|
20231012,111700,214325100,26100,26100,26100,26100,11
|
|
20231012,111600,214038000,26050,26100,26100,26050,171
|
|
20231012,111500,209582800,26100,26100,26100,26100,11
|
|
20231012,111400,209295700,26100,26100,26100,26100,7
|
|
20231012,111300,209113000,26100,26050,26100,26050,322
|
|
20231012,111200,200724250,26050,26100,26100,26050,24
|
|
20231012,111100,200098250,26100,26100,26100,26100,28
|
|
20231012,111000,199367450,26100,26100,26100,26100,0
|
|
20231012,110900,199367450,26100,26100,26100,26100,31
|
|
20231012,110800,198558350,26100,26100,26100,26100,37
|
|
20231012,110700,197592650,26100,26100,26100,26100,30
|
|
20231012,110600,196809650,26100,26100,26100,26100,17
|
|
20231012,110500,196365950,26100,26100,26100,26100,11
|
|
20231012,110400,196078850,26050,26100,26100,26050,42
|
|
20231012,110300,194982850,26100,26100,26100,26100,10
|
|
20231012,110200,194721850,26100,26100,26100,26100,34
|
|
20231012,110100,193834450,26100,26100,26100,26100,13
|
|
20231012,110000,193495150,26100,26100,26100,26100,28
|
|
20231012,105900,192764350,26100,26100,26100,26100,27
|
|
20231012,105800,192059650,26100,26050,26100,26050,36
|
|
20231012,105700,191121300,26100,26100,26100,26100,37
|
|
20231012,105600,190155600,26100,26100,26100,26100,14
|
|
20231012,105500,189790200,26100,26100,26100,26100,0
|
|
20231012,105400,189790200,26100,26100,26100,26100,32
|
|
20231012,105300,188955000,26100,26100,26100,26100,0
|
|
20231012,105200,188955000,26100,26050,26100,26050,119
|
|
20231012,105100,185854400,26100,26100,26100,26100,0
|
|
20231012,105000,185854400,26100,26100,26100,26100,11
|
|
20231012,104900,185567300,26050,26050,26050,26050,21
|
|
20231012,104800,185020250,26050,26100,26100,26050,212
|
|
20231012,104700,179497050,26050,26050,26100,26050,18
|
|
20231012,104600,179027750,26100,26100,26100,26100,26
|
|
20231012,104500,178349150,26100,26100,26100,26100,23
|
|
20231012,104400,177748850,26100,26100,26100,26100,15
|
|
20231012,104300,177357350,26100,26100,26100,26100,22
|
|
20231012,104200,176783150,26050,26100,26100,26050,41
|
|
20231012,104100,175713450,26100,26100,26100,26100,12
|
|
20231012,104000,175400250,26100,26100,26100,26100,14
|
|
20231012,103900,175034850,26100,26100,26100,26100,28
|
|
20231012,103800,174304050,26100,26100,26100,26100,14
|
|
20231012,103700,173938650,26100,26100,26100,26100,31
|
|
20231012,103600,173129550,26050,26050,26050,26050,33
|
|
20231012,103500,172269900,26100,26100,26100,26100,44
|
|
20231012,103400,171121500,26100,26100,26100,26100,0
|
|
20231012,103300,171121500,26100,26100,26100,26100,82
|
|
20231012,103200,168981300,26100,26100,26100,26100,35
|
|
20231012,103100,168067800,26100,26100,26100,26100,11
|
|
20231012,103000,167780700,26050,26050,26050,26050,2
|
|
20231012,102900,167728600,26100,26100,26100,26100,12
|
|
20231012,102800,167415400,26100,26100,26100,26100,2
|
|
20231012,102700,167363200,26100,26100,26100,26100,20
|
|
20231012,102600,166841200,26100,26100,26100,26100,12
|
|
20231012,102500,166528000,26100,26150,26150,26050,137
|
|
20231012,102400,162952450,26150,26050,26150,26050,398
|
|
20231012,102300,152567100,26100,26100,26100,26100,13
|
|
20231012,102200,152227800,26100,26100,26100,26100,60
|
|
20231012,102100,150661800,26100,26100,26100,26100,15
|
|
20231012,102000,150270300,26100,26100,26100,26100,32
|
|
20231012,101900,149435100,26100,26100,26100,26100,27
|
|
20231012,101800,148730400,26100,26100,26100,26100,68
|
|
20231012,101700,146955600,26100,26100,26100,26100,38
|
|
20231012,101600,145963800,26100,26100,26100,26100,41
|
|
20231012,101500,144893700,26100,26050,26100,26050,404
|
|
20231012,101400,134368000,26050,26050,26050,26050,39
|
|
20231012,101300,133352050,26050,26050,26050,26050,28
|
|
20231012,101200,132622650,26050,26050,26050,26050,28
|
|
20231012,101100,131893250,26000,26000,26000,26000,58
|
|
20231012,101000,130385250,26050,26050,26050,26050,33
|
|
20231012,100900,129525600,26000,26000,26000,26000,290
|
|
20231012,100800,121985600,26000,26000,26000,26000,41
|
|
20231012,100700,120919600,26000,26000,26000,26000,13
|
|
20231012,100600,120581600,26000,26000,26000,26000,39
|
|
20231012,100500,119567600,26000,25950,26000,25950,15
|
|
20231012,100400,119177700,26000,26000,26000,26000,22
|
|
20231012,100300,118605700,26000,26000,26000,26000,0
|
|
20231012,100200,118605700,26000,26000,26000,26000,15
|
|
20231012,100100,118215700,26000,26000,26000,26000,0
|
|
20231012,100000,118215700,26000,26000,26000,26000,20
|
|
20231012,095900,117695700,25850,26000,26000,25850,2
|
|
20231012,095800,117643850,26000,26000,26000,26000,15
|
|
20231012,095700,117253850,25950,25950,25950,25950,106
|
|
20231012,095600,114503150,25900,25900,25900,25900,1
|
|
20231012,095500,114477250,25950,25950,25950,25950,15
|
|
20231012,095400,114088000,25950,25950,25950,25950,72
|
|
20231012,095300,112219600,25800,25800,25800,25800,0
|
|
20231012,095200,112219600,25800,25800,25800,25800,0
|
|
20231012,095100,112219600,25800,25800,25800,25800,0
|
|
20231012,095000,112219600,25800,25800,25800,25800,0
|
|
20231012,094900,112219600,25800,25800,25800,25800,0
|
|
20231012,094800,112219600,25800,25800,25800,25800,0
|
|
20231012,094700,112219600,25800,25800,25800,25800,0
|
|
20231012,094600,112219600,25800,25800,25800,25800,0
|
|
20231012,094500,112219600,25800,25800,25800,25800,3
|
|
20231012,094400,112142200,25850,25850,25850,25850,26
|
|
20231012,094300,111470100,25850,25850,25850,25850,0
|
|
20231012,094200,111470100,25850,25850,25850,25850,74
|
|
20231012,094100,109557200,25900,25900,25900,25900,0
|
|
20231012,094000,109557200,25900,25900,25900,25900,0
|
|
20231012,093900,109557200,25900,26050,26050,25900,117
|
|
20231012,093800,106520150,26000,25750,26000,25750,1440
|
|
20231012,093700,69148850,25750,25750,25750,25750,31
|
|
20231012,093600,68350600,25750,25750,25750,25750,1
|
|
20231012,093500,68324850,25700,25700,25700,25700,150
|
|
20231012,093400,64469850,25750,25750,25750,25750,2
|
|
20231012,093300,64418350,25750,25750,25750,25750,3
|
|
20231012,093200,64341100,25750,25750,25750,25750,0
|
|
20231012,093100,64341100,25750,25700,25750,25700,2
|
|
20231012,093000,64289650,25750,25750,25750,25750,0
|
|
20231012,092900,64289650,25750,25750,25750,25750,0
|
|
20231012,092800,64289650,25750,25750,25750,25750,0
|
|
20231012,092700,64289650,25750,25750,25750,25750,1
|
|
20231012,092600,64263900,25700,25700,25700,25700,2
|
|
20231012,092500,64212500,25700,25700,25700,25700,2
|
|
20231012,092400,64161100,25700,25700,25700,25700,109
|
|
20231012,092300,61359800,25750,25750,25750,25750,0
|
|
20231012,092200,61359800,25750,25750,25750,25750,0
|
|
20231012,092100,61359800,25750,25750,25750,25750,0
|
|
20231012,092000,61359800,25750,25750,25750,25750,0
|
|
20231012,091900,61359800,25750,25750,25750,25750,30
|
|
20231012,091800,60587300,25800,25850,25850,25800,50
|
|
20231012,091700,59296250,25850,25850,25850,25850,0
|
|
20231012,091600,59296250,25850,25850,25850,25850,26
|
|
20231012,091500,58624150,25900,25900,25900,25900,80
|
|
20231012,091400,56552150,26000,26000,26000,26000,1
|
|
20231012,091300,56526150,26000,26000,26000,26000,20
|
|
20231012,091200,56006150,25750,25750,25750,25750,0
|
|
20231012,091100,56006150,25750,25750,25750,25750,0
|
|
20231012,091000,56006150,25750,25750,25750,25750,40
|
|
20231012,090900,54976150,25750,25650,25750,25650,461
|
|
20231012,090800,43135300,25600,25650,25650,25600,191
|
|
20231012,090700,38236200,25650,25650,25650,25650,245
|
|
20231012,090600,31951950,25600,25700,25700,25600,137
|
|
20231012,090500,28438350,25700,25700,25700,25700,436
|
|
20231012,090400,17233150,25700,25800,25800,25700,559
|
|
20231012,090300,2834000,26000,26000,26000,26000,86
|
|
20231012,090200,598000,26000,26000,26000,26000,0
|
|
20231012,090100,598000,26000,26000,26000,26000,0
|
|
20231012,090000,598000,26000,26000,26000,26000,23
|