585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184200,417360400,25800,25800,25800,25800,541
|
|
20231016,184100,417360400,25800,25800,25800,25800,0
|
|
20231016,184000,417360400,25800,25800,25800,25800,0
|
|
20231016,183900,417360400,25800,25800,25800,25800,0
|
|
20231016,183800,417360400,25800,25800,25800,25800,0
|
|
20231016,183700,417360400,25800,25800,25800,25800,0
|
|
20231016,183600,417360400,25800,25800,25800,25800,0
|
|
20231016,183500,417360400,25800,25800,25800,25800,0
|
|
20231016,183400,417360400,25800,25800,25800,25800,0
|
|
20231016,183300,417360400,25800,25800,25800,25800,0
|
|
20231016,183200,417360400,25800,25800,25800,25800,0
|
|
20231016,183100,417360400,25800,25800,25800,25800,0
|
|
20231016,183000,417360400,25800,25800,25800,25800,0
|
|
20231016,182900,417360400,25800,25800,25800,25800,0
|
|
20231016,182800,417360400,25800,25800,25800,25800,0
|
|
20231016,182700,417360400,25800,25800,25800,25800,0
|
|
20231016,182600,417360400,25800,25800,25800,25800,0
|
|
20231016,182500,417360400,25800,25800,25800,25800,0
|
|
20231016,182400,417360400,25800,25800,25800,25800,0
|
|
20231016,182300,417360400,25800,25800,25800,25800,0
|
|
20231016,182200,417360400,25800,25800,25800,25800,0
|
|
20231016,182100,417360400,25800,25800,25800,25800,0
|
|
20231016,182000,417360400,25800,25800,25800,25800,0
|
|
20231016,181900,417360400,25800,25800,25800,25800,0
|
|
20231016,181800,417360400,25800,25800,25800,25800,0
|
|
20231016,181700,417360400,25800,25800,25800,25800,0
|
|
20231016,181600,417360400,25800,25800,25800,25800,0
|
|
20231016,181500,417360400,25800,25800,25800,25800,0
|
|
20231016,181400,417360400,25800,25800,25800,25800,0
|
|
20231016,181300,417360400,25800,25800,25800,25800,0
|
|
20231016,181200,417360400,25800,25800,25800,25800,541
|
|
20231016,181100,417360400,25800,25800,25800,25800,0
|
|
20231016,181000,417360400,25800,25800,25800,25800,0
|
|
20231016,180900,417360400,25800,25800,25800,25800,0
|
|
20231016,180800,417360400,25800,25800,25800,25800,0
|
|
20231016,180700,417360400,25800,25800,25800,25800,0
|
|
20231016,180600,417360400,25800,25800,25800,25800,0
|
|
20231016,180500,417360400,25800,25800,25800,25800,0
|
|
20231016,180400,417360400,25800,25800,25800,25800,0
|
|
20231016,180300,417360400,25800,25800,25800,25800,0
|
|
20231016,180200,417360400,25800,25800,25800,25800,0
|
|
20231016,180100,417360400,25800,25800,25800,25800,0
|
|
20231016,180000,417360400,25800,25800,25800,25800,0
|
|
20231016,175900,417360400,25800,25800,25800,25800,0
|
|
20231016,175800,417360400,25800,25800,25800,25800,0
|
|
20231016,175700,417360400,25800,25800,25800,25800,0
|
|
20231016,175600,417360400,25800,25800,25800,25800,0
|
|
20231016,175500,417360400,25800,25800,25800,25800,0
|
|
20231016,175400,417360400,25800,25800,25800,25800,0
|
|
20231016,175300,417360400,25800,25800,25800,25800,0
|
|
20231016,175200,417360400,25800,25800,25800,25800,0
|
|
20231016,175100,417360400,25800,25800,25800,25800,0
|
|
20231016,175000,417360400,25800,25800,25800,25800,0
|
|
20231016,174900,417360400,25800,25800,25800,25800,0
|
|
20231016,174800,417360400,25800,25800,25800,25800,0
|
|
20231016,174700,417360400,25800,25800,25800,25800,0
|
|
20231016,174600,417360400,25800,25800,25800,25800,0
|
|
20231016,174500,417360400,25800,25800,25800,25800,0
|
|
20231016,174400,417360400,25800,25800,25800,25800,0
|
|
20231016,174300,417360400,25800,25800,25800,25800,0
|
|
20231016,174200,417360400,25800,25800,25800,25800,541
|
|
20231016,174100,417360400,25800,25800,25800,25800,0
|
|
20231016,174000,417360400,25800,25800,25800,25800,0
|
|
20231016,173900,417360400,25800,25800,25800,25800,0
|
|
20231016,173800,417360400,25800,25800,25800,25800,0
|
|
20231016,173700,417360400,25800,25800,25800,25800,0
|
|
20231016,173600,417360400,25800,25800,25800,25800,0
|
|
20231016,173500,417360400,25800,25800,25800,25800,0
|
|
20231016,173400,417360400,25800,25800,25800,25800,0
|
|
20231016,173300,417360400,25800,25800,25800,25800,0
|
|
20231016,173200,417360400,25800,25800,25800,25800,0
|
|
20231016,173100,417360400,25800,25800,25800,25800,0
|
|
20231016,173000,417360400,25800,25800,25800,25800,0
|
|
20231016,172900,417360400,25800,25800,25800,25800,0
|
|
20231016,172800,417360400,25800,25800,25800,25800,0
|
|
20231016,172700,417360400,25800,25800,25800,25800,0
|
|
20231016,172600,417360400,25800,25800,25800,25800,0
|
|
20231016,172500,417360400,25800,25800,25800,25800,0
|
|
20231016,172400,417360400,25800,25800,25800,25800,0
|
|
20231016,172300,417360400,25800,25800,25800,25800,0
|
|
20231016,172200,417360400,25800,25800,25800,25800,0
|
|
20231016,172100,417360400,25800,25800,25800,25800,0
|
|
20231016,172000,417360400,25800,25800,25800,25800,0
|
|
20231016,171900,417360400,25800,25800,25800,25800,0
|
|
20231016,171800,417360400,25800,25800,25800,25800,0
|
|
20231016,171700,417360400,25800,25800,25800,25800,0
|
|
20231016,171600,417360400,25800,25800,25800,25800,0
|
|
20231016,171500,417360400,25800,25800,25800,25800,0
|
|
20231016,171400,417360400,25800,25800,25800,25800,0
|
|
20231016,171300,417360400,25800,25800,25800,25800,0
|
|
20231016,171200,417360400,25800,25800,25800,25800,541
|
|
20231016,171100,417360400,25800,25800,25800,25800,0
|
|
20231016,171000,417360400,25800,25800,25800,25800,0
|
|
20231016,170900,417360400,25800,25800,25800,25800,0
|
|
20231016,170800,417360400,25800,25800,25800,25800,0
|
|
20231016,170700,417360400,25800,25800,25800,25800,0
|
|
20231016,170600,417360400,25800,25800,25800,25800,0
|
|
20231016,170500,417360400,25800,25800,25800,25800,0
|
|
20231016,170400,417360400,25800,25800,25800,25800,0
|
|
20231016,170300,417360400,25800,25800,25800,25800,0
|
|
20231016,170200,417360400,25800,25800,25800,25800,0
|
|
20231016,170100,417360400,25800,25800,25800,25800,0
|
|
20231016,170000,417360400,25800,25800,25800,25800,0
|
|
20231016,165900,417360400,25800,25800,25800,25800,0
|
|
20231016,165800,417360400,25800,25800,25800,25800,0
|
|
20231016,165700,417360400,25800,25800,25800,25800,0
|
|
20231016,165600,417360400,25800,25800,25800,25800,0
|
|
20231016,165500,417360400,25800,25800,25800,25800,0
|
|
20231016,165400,417360400,25800,25800,25800,25800,0
|
|
20231016,165300,417360400,25800,25800,25800,25800,0
|
|
20231016,165200,417360400,25800,25800,25800,25800,0
|
|
20231016,165100,417360400,25800,25800,25800,25800,0
|
|
20231016,165000,417360400,25800,25800,25800,25800,0
|
|
20231016,164900,417360400,25800,25800,25800,25800,0
|
|
20231016,164800,417360400,25800,25800,25800,25800,0
|
|
20231016,164700,417360400,25800,25800,25800,25800,0
|
|
20231016,164600,417360400,25800,25800,25800,25800,0
|
|
20231016,164500,417360400,25800,25800,25800,25800,0
|
|
20231016,164400,417360400,25800,25800,25800,25800,0
|
|
20231016,164300,417360400,25800,25800,25800,25800,0
|
|
20231016,164200,417360400,25800,25800,25800,25800,541
|
|
20231016,164100,417360400,25800,25800,25800,25800,0
|
|
20231016,164000,417360400,25800,25800,25800,25800,0
|
|
20231016,163900,417360400,25800,25800,25800,25800,0
|
|
20231016,163800,417360400,25800,25800,25800,25800,0
|
|
20231016,163700,417360400,25800,25800,25800,25800,0
|
|
20231016,163600,417360400,25800,25800,25800,25800,0
|
|
20231016,163500,417360400,25800,25800,25800,25800,0
|
|
20231016,163400,417360400,25800,25800,25800,25800,0
|
|
20231016,163300,417360400,25800,25800,25800,25800,0
|
|
20231016,163200,417360400,25800,25800,25800,25800,0
|
|
20231016,163100,417360400,25800,25800,25800,25800,0
|
|
20231016,163000,417360400,25800,25800,25800,25800,0
|
|
20231016,162900,417360400,25800,25800,25800,25800,0
|
|
20231016,162800,417360400,25800,25800,25800,25800,0
|
|
20231016,162700,417360400,25800,25800,25800,25800,0
|
|
20231016,162600,417360400,25800,25800,25800,25800,0
|
|
20231016,162500,417360400,25800,25800,25800,25800,0
|
|
20231016,162400,417360400,25800,25800,25800,25800,0
|
|
20231016,162300,417360400,25800,25800,25800,25800,0
|
|
20231016,162200,417360400,25800,25800,25800,25800,0
|
|
20231016,162100,417360400,25800,25800,25800,25800,0
|
|
20231016,162000,417360400,25800,25800,25800,25800,0
|
|
20231016,161900,417360400,25800,25800,25800,25800,0
|
|
20231016,161800,417360400,25800,25800,25800,25800,0
|
|
20231016,161700,417360400,25800,25800,25800,25800,0
|
|
20231016,161600,417360400,25800,25800,25800,25800,0
|
|
20231016,161500,417360400,25800,25800,25800,25800,0
|
|
20231016,161400,417360400,25800,25800,25800,25800,0
|
|
20231016,161300,417360400,25800,25800,25800,25800,0
|
|
20231016,161200,417360400,25800,25800,25800,25800,541
|
|
20231016,161100,417360400,25800,25800,25800,25800,0
|
|
20231016,161000,417360400,25800,25800,25800,25800,0
|
|
20231016,160900,417360400,25800,25800,25800,25800,0
|
|
20231016,160800,417360400,25800,25800,25800,25800,0
|
|
20231016,160700,417360400,25800,25800,25800,25800,0
|
|
20231016,160600,417360400,25800,25800,25800,25800,0
|
|
20231016,160500,417360400,25800,25800,25800,25800,0
|
|
20231016,160400,417360400,25800,25800,25800,25800,0
|
|
20231016,160300,417360400,25800,25800,25800,25800,0
|
|
20231016,160200,417360400,25800,25800,25800,25800,0
|
|
20231016,160100,417360400,25800,25800,25800,25800,0
|
|
20231016,160000,417360400,25800,25800,25800,25800,0
|
|
20231016,155900,417360400,25800,25800,25800,25800,0
|
|
20231016,155800,417360400,25800,25800,25800,25800,0
|
|
20231016,155700,417360400,25800,25800,25800,25800,0
|
|
20231016,155600,417360400,25800,25800,25800,25800,0
|
|
20231016,155500,417360400,25800,25800,25800,25800,0
|
|
20231016,155400,417360400,25800,25800,25800,25800,0
|
|
20231016,155300,417360400,25800,25800,25800,25800,0
|
|
20231016,155200,417360400,25800,25800,25800,25800,0
|
|
20231016,155100,417360400,25800,25800,25800,25800,0
|
|
20231016,155000,417360400,25800,25800,25800,25800,0
|
|
20231016,154900,417360400,25800,25800,25800,25800,0
|
|
20231016,154800,417360400,25800,25800,25800,25800,0
|
|
20231016,154700,417360400,25800,25800,25800,25800,0
|
|
20231016,154600,417360400,25800,25800,25800,25800,0
|
|
20231016,154500,417360400,25800,25800,25800,25800,0
|
|
20231016,154400,417360400,25800,25800,25800,25800,0
|
|
20231016,154300,417360400,25800,25800,25800,25800,0
|
|
20231016,154200,417360400,25800,25800,25800,25800,541
|
|
20231016,154100,417360400,25800,25800,25800,25800,0
|
|
20231016,154000,417360400,25800,25800,25800,25800,0
|
|
20231016,153900,417360400,25800,25800,25800,25800,0
|
|
20231016,153800,417360400,25800,25800,25800,25800,0
|
|
20231016,153700,417360400,25800,25800,25800,25800,0
|
|
20231016,153600,417360400,25800,25800,25800,25800,0
|
|
20231016,153500,417360400,25800,25800,25800,25800,0
|
|
20231016,153400,417360400,25800,25800,25800,25800,0
|
|
20231016,153300,417360400,25800,25800,25800,25800,0
|
|
20231016,153200,417360400,25800,25800,25800,25800,0
|
|
20231016,153100,417360400,25800,25800,25800,25800,0
|
|
20231016,153000,417360400,25800,25800,25800,25800,541
|
|
20231016,152900,403402600,26000,26000,26000,26000,0
|
|
20231016,152800,403402600,26000,26000,26000,26000,0
|
|
20231016,152700,403402600,26000,26000,26000,26000,0
|
|
20231016,152600,403402600,26000,26000,26000,26000,0
|
|
20231016,152500,403402600,26000,26000,26000,26000,0
|
|
20231016,152400,403402600,26000,26000,26000,26000,0
|
|
20231016,152300,403402600,26000,26000,26000,26000,0
|
|
20231016,152200,403402600,26000,26000,26000,26000,0
|
|
20231016,152100,403402600,26000,26000,26000,26000,0
|
|
20231016,152000,403402600,26000,26000,26000,26000,0
|
|
20231016,151900,403402600,26000,26000,26000,25950,333
|
|
20231016,151800,394745200,25950,26000,26000,25950,32
|
|
20231016,151700,393914050,25850,26000,26000,25850,33
|
|
20231016,151600,393059400,25850,25950,26000,25850,422
|
|
20231016,151500,382133050,25950,26000,26000,25950,31
|
|
20231016,151400,381327850,26000,26000,26000,25950,23
|
|
20231016,151300,380730700,25950,25950,25950,25950,15
|
|
20231016,151200,380341450,26000,26000,26000,26000,113
|
|
20231016,151100,377403450,26000,26050,26100,26000,27
|
|
20231016,151000,376700450,26050,26050,26050,26050,130
|
|
20231016,150900,373313950,26100,26150,26150,26100,20
|
|
20231016,150800,372791700,26150,26200,26200,26100,449
|
|
20231016,150700,361072250,26100,26100,26100,26100,16
|
|
20231016,150600,360654650,26200,26200,26200,26200,10
|
|
20231016,150500,360392650,26100,26200,26200,26100,23
|
|
20231016,150400,359791650,26100,26100,26100,26100,20
|
|
20231016,150300,359269650,26200,26200,26200,26100,58
|
|
20231016,150200,357754550,26100,26200,26200,26100,20
|
|
20231016,150100,357232350,26200,26200,26200,26100,22
|
|
20231016,150000,356657350,26200,26200,26200,26150,144
|
|
20231016,145900,352891500,26150,26150,26150,26150,38
|
|
20231016,145800,351897800,26100,26150,26150,26100,23
|
|
20231016,145700,351297150,26100,26150,26150,26100,19
|
|
20231016,145600,350801200,26150,26150,26150,26100,21
|
|
20231016,145500,350252800,26150,26200,26200,26100,46
|
|
20231016,145400,349050550,26200,26100,26200,26100,17
|
|
20231016,145300,348606750,26200,26200,26200,26200,9
|
|
20231016,145200,348370950,26200,26200,26200,26100,28
|
|
20231016,145100,347639350,26200,26200,26200,26100,30
|
|
20231016,145000,346855150,26200,26200,26200,26100,26
|
|
20231016,144900,346175550,26200,26100,26200,26100,18
|
|
20231016,144800,345705550,26100,26100,26100,26100,19
|
|
20231016,144700,345209650,26200,26200,26200,26150,231
|
|
20231016,144600,339168550,26150,26200,26200,26150,18
|
|
20231016,144500,338697600,26100,26200,26200,26100,25
|
|
20231016,144400,338044400,26200,26100,26200,26100,31
|
|
20231016,144300,337234400,26200,26100,26200,26100,32
|
|
20231016,144200,336398500,26200,26200,26200,26100,22
|
|
20231016,144100,335823500,26200,26200,26200,26200,8
|
|
20231016,144000,335613900,26200,26200,26200,26100,27
|
|
20231016,143900,334908400,26100,26200,26200,26100,20
|
|
20231016,143800,334385700,26200,26200,26200,26100,27
|
|
20231016,143700,333680100,26100,26100,26100,26100,14
|
|
20231016,143600,333314700,26200,26100,26200,26100,34
|
|
20231016,143500,332426000,26200,26150,26200,26150,2
|
|
20231016,143400,332373650,26100,26150,26150,26100,14
|
|
20231016,143300,332008150,26150,26200,26200,26150,135
|
|
20231016,143200,328477450,26150,26200,26200,26150,17
|
|
20231016,143100,328032750,26200,26200,26200,26150,35
|
|
20231016,143000,327116550,26200,26150,26200,26150,33
|
|
20231016,142900,326252750,26200,26200,26200,26200,17
|
|
20231016,142800,325807350,26100,26200,26200,26100,32
|
|
20231016,142700,324970750,26100,26100,26100,26100,14
|
|
20231016,142600,324605350,26200,26200,26200,26100,23
|
|
20231016,142500,324004350,26200,26100,26200,26100,30
|
|
20231016,142400,323219950,26100,26100,26100,26100,37
|
|
20231016,142300,322254250,26200,26200,26200,26200,17
|
|
20231016,142200,321808850,26100,26200,26200,26100,16
|
|
20231016,142100,321391150,26100,26200,26200,26100,28
|
|
20231016,142000,320659450,26200,26200,26200,26150,74
|
|
20231016,141900,318723850,26150,26150,26150,26150,19
|
|
20231016,141800,318227000,26200,26100,26200,26100,44
|
|
20231016,141700,317075500,26200,26200,26200,26200,23
|
|
20231016,141600,316472900,26100,26200,26200,26100,36
|
|
20231016,141500,315531400,26200,26200,26200,26100,37
|
|
20231016,141400,314563600,26200,26200,26200,26100,42
|
|
20231016,141300,313465200,26200,26100,26200,26100,21
|
|
20231016,141200,312916200,26200,26100,26200,26100,22
|
|
20231016,141100,312341400,26200,26200,26200,26150,9
|
|
20231016,141000,312105650,26100,26200,26200,26100,24
|
|
20231016,140900,311478450,26100,26200,26200,26100,26
|
|
20231016,140800,310799150,26200,26100,26200,26100,14
|
|
20231016,140700,310433650,26100,26100,26100,26100,16
|
|
20231016,140600,310016050,26200,26150,26200,26150,156
|
|
20231016,140500,305936150,26150,26150,26150,26150,0
|
|
20231016,140400,305936150,26150,26200,26200,26150,31
|
|
20231016,140300,305124950,26200,26150,26200,26150,14
|
|
20231016,140200,304758750,26200,26200,26200,26200,2
|
|
20231016,140100,304706350,26200,26250,26250,26200,147
|
|
20231016,140000,300854350,26250,26200,26250,26200,26
|
|
20231016,135900,300172850,26250,26250,26250,26250,3
|
|
20231016,135800,300094100,26250,26250,26250,26200,26
|
|
20231016,135700,299412200,26200,26200,26200,26200,19
|
|
20231016,135600,298914400,26250,26200,26250,26200,22
|
|
20231016,135500,298337600,26250,26200,26250,26200,44
|
|
20231016,135400,297183400,26250,26250,26250,26250,1
|
|
20231016,135300,297157150,26250,26250,26250,26250,29
|
|
20231016,135200,296395900,26250,26250,26250,26200,3
|
|
20231016,135100,296317200,26250,26250,26250,26250,11
|
|
20231016,135000,296028450,26250,26250,26250,26250,9
|
|
20231016,134900,295792200,26200,26250,26250,26200,11
|
|
20231016,134800,295503950,26200,26200,26200,26200,10
|
|
20231016,134700,295241950,26250,26250,26250,26250,12
|
|
20231016,134600,294926950,26250,26200,26250,26200,155
|
|
20231016,134500,290865750,26200,26200,26200,26200,6
|
|
20231016,134400,290708550,26200,26200,26200,26200,10
|
|
20231016,134300,290446550,26200,26200,26200,26200,0
|
|
20231016,134200,290446550,26200,26250,26250,26200,145
|
|
20231016,134100,286647100,26250,26250,26250,26250,24
|
|
20231016,134000,286017100,26250,26250,26250,26250,21
|
|
20231016,133900,285465850,26250,26250,26250,26250,44
|
|
20231016,133800,284310850,26250,26250,26250,26250,5
|
|
20231016,133700,284179600,26250,26250,26250,26250,16
|
|
20231016,133600,283759600,26250,26250,26250,26250,32
|
|
20231016,133500,282919600,26250,26250,26250,26250,18
|
|
20231016,133400,282447100,26250,26250,26250,26250,5
|
|
20231016,133300,282315850,26250,26150,26250,26150,363
|
|
20231016,133200,272821150,26150,26150,26150,26150,19
|
|
20231016,133100,272324300,26150,26150,26150,26150,15
|
|
20231016,133000,271932050,26150,26150,26150,26150,1
|
|
20231016,132900,271905900,26150,26150,26150,26100,80
|
|
20231016,132800,269816400,26150,26150,26150,26150,8
|
|
20231016,132700,269607200,26150,26100,26150,26100,31
|
|
20231016,132600,268797950,26150,26150,26150,26150,8
|
|
20231016,132500,268588750,26150,26150,26150,26150,15
|
|
20231016,132400,268196500,26150,26150,26150,26150,0
|
|
20231016,132300,268196500,26150,26150,26150,26150,14
|
|
20231016,132200,267830400,26150,26150,26150,26150,3
|
|
20231016,132100,267751950,26150,26100,26150,26100,30
|
|
20231016,132000,266968700,26150,26150,26150,26100,46
|
|
20231016,131900,265767550,26150,26200,26200,26150,121
|
|
20231016,131800,262603250,26200,26200,26200,26200,8
|
|
20231016,131700,262393650,26200,26200,26200,26200,11
|
|
20231016,131600,262105450,26200,26200,26200,26200,5
|
|
20231016,131500,261974450,26200,26250,26250,26150,62
|
|
20231016,131400,260352400,26250,26250,26250,26250,2
|
|
20231016,131300,260299900,26150,26200,26200,26150,181
|
|
20231016,131200,255563750,26250,26250,26250,26250,10
|
|
20231016,131100,255301250,26200,26250,26250,26200,27
|
|
20231016,131000,254593800,26200,26200,26250,26200,85
|
|
20231016,130900,252366700,26250,26200,26250,26200,9
|
|
20231016,130800,252130600,26200,26150,26200,26150,7
|
|
20231016,130700,251947250,26200,26200,26250,26200,4
|
|
20231016,130600,251842400,26200,26200,26250,26200,54
|
|
20231016,130500,250427000,26200,26200,26200,26200,2
|
|
20231016,130400,250374600,26200,26250,26250,26200,60
|
|
20231016,130300,248802250,26250,26200,26250,26200,23
|
|
20231016,130200,248199550,26200,26250,26250,26200,4
|
|
20231016,130100,248094600,26250,26250,26250,26250,21
|
|
20231016,130000,247543350,26200,26250,26250,26200,4
|
|
20231016,125900,247438500,26250,26250,26250,26250,2
|
|
20231016,125800,247386000,26250,26250,26250,26200,91
|
|
20231016,125700,245001350,26250,26250,26250,26250,5
|
|
20231016,125600,244870100,26250,26250,26250,26250,12
|
|
20231016,125500,244555100,26250,26250,26250,26250,8
|
|
20231016,125400,244345100,26250,26250,26250,26250,0
|
|
20231016,125300,244345100,26250,26250,26250,26250,25
|
|
20231016,125200,243688850,26250,26250,26250,26250,1
|
|
20231016,125100,243662600,26250,26200,26250,26200,56
|
|
20231016,125000,242195300,26200,26250,26250,26200,17
|
|
20231016,124900,241749100,26250,26250,26250,26250,101
|
|
20231016,124800,239097850,26250,26200,26250,26200,8
|
|
20231016,124700,238887900,26250,26200,26250,26200,13
|
|
20231016,124600,238546750,26250,26250,26250,26250,4
|
|
20231016,124500,238441750,26250,26250,26250,26250,12
|
|
20231016,124400,238126750,26200,26250,26250,26200,79
|
|
20231016,124300,236056000,26250,26250,26250,26250,0
|
|
20231016,124200,236056000,26250,26200,26250,26200,18
|
|
20231016,124100,235583850,26200,26200,26200,26200,9
|
|
20231016,124000,235348050,26200,26200,26200,26200,33
|
|
20231016,123900,234483450,26200,26200,26200,26200,7
|
|
20231016,123800,234300050,26200,26200,26200,26200,7
|
|
20231016,123700,234116650,26200,26200,26200,26200,6
|
|
20231016,123600,233959450,26200,26200,26200,26200,14
|
|
20231016,123500,233592650,26200,26200,26200,26200,2
|
|
20231016,123400,233540250,26200,26100,26200,26100,64
|
|
20231016,123300,231868850,26100,26200,26200,26100,5
|
|
20231016,123200,231738250,26200,26150,26200,26150,141
|
|
20231016,123100,228050900,26200,26200,26250,26150,94
|
|
20231016,123000,225588100,26250,26250,26250,26250,4
|
|
20231016,122900,225483100,26250,26250,26250,26250,3
|
|
20231016,122800,225404350,26250,26250,26250,26250,12
|
|
20231016,122700,225089350,26250,26200,26250,26200,53
|
|
20231016,122600,223700700,26200,26250,26250,26200,65
|
|
20231016,122500,221997050,26250,26250,26250,26250,7
|
|
20231016,122400,221813300,26250,26200,26250,26200,4
|
|
20231016,122300,221708400,26250,26250,26250,26200,11
|
|
20231016,122200,221419750,26200,26250,26250,26200,67
|
|
20231016,122100,219664150,26250,26250,26250,26250,2
|
|
20231016,122000,219611650,26250,26200,26250,26200,77
|
|
20231016,121900,217593750,26200,26200,26200,26200,0
|
|
20231016,121800,217593750,26200,26300,26300,26200,50
|
|
20231016,121700,216282300,26300,26250,26300,26250,645
|
|
20231016,121600,199350800,26250,26200,26250,26200,40
|
|
20231016,121500,198302750,26250,26250,26250,26250,9
|
|
20231016,121400,198066500,26200,26250,26250,26200,287
|
|
20231016,121300,190533700,26250,26250,26250,26250,8
|
|
20231016,121200,190323700,26250,26250,26250,26250,9
|
|
20231016,121100,190087450,26200,26250,26250,26200,8
|
|
20231016,121000,189877500,26200,26200,26200,26200,4
|
|
20231016,120900,189772700,26200,26150,26200,26150,17
|
|
20231016,120800,189327850,26200,26250,26250,26200,63
|
|
20231016,120700,187677200,26250,26200,26250,26200,80
|
|
20231016,120600,185580900,26200,26200,26200,26200,10
|
|
20231016,120500,185318900,26200,26200,26200,26200,16
|
|
20231016,120400,184899700,26200,26200,26200,26200,9
|
|
20231016,120300,184663900,26200,26200,26200,26200,9
|
|
20231016,120200,184428100,26200,26200,26200,26200,0
|
|
20231016,120100,184428100,26200,26200,26200,26200,24
|
|
20231016,120000,183799300,26200,26200,26200,26200,4
|
|
20231016,115900,183694500,26200,26200,26200,26200,6
|
|
20231016,115800,183537300,26150,26200,26200,26150,56
|
|
20231016,115700,182072700,26150,26200,26200,26150,72
|
|
20231016,115600,180189800,26200,26200,26200,26200,14
|
|
20231016,115500,179823000,26200,26200,26200,26200,21
|
|
20231016,115400,179272800,26100,26000,26100,26000,724
|
|
20231016,115300,160411550,26000,26000,26000,26000,27
|
|
20231016,115200,159709550,26000,26000,26000,26000,0
|
|
20231016,115100,159709550,26000,26000,26000,26000,19
|
|
20231016,115000,159215550,26000,26000,26000,26000,8
|
|
20231016,114900,159007550,26000,26000,26000,26000,1
|
|
20231016,114800,158981550,26000,26000,26000,26000,13
|
|
20231016,114700,158643550,26000,26000,26000,26000,0
|
|
20231016,114600,158643550,26000,26000,26000,26000,2
|
|
20231016,114500,158591550,26000,26000,26000,25950,89
|
|
20231016,114400,156281250,26000,26000,26000,26000,14
|
|
20231016,114300,155917250,26000,26000,26000,26000,27
|
|
20231016,114200,155215250,26000,26000,26000,26000,22
|
|
20231016,114100,154643250,26000,26000,26000,26000,3
|
|
20231016,114000,154565250,26000,26000,26000,26000,33
|
|
20231016,113900,153707250,26000,26000,26000,26000,19
|
|
20231016,113800,153213250,26000,26000,26000,26000,7
|
|
20231016,113700,153031250,26000,26000,26000,26000,29
|
|
20231016,113600,152277250,26000,26000,26000,26000,23
|
|
20231016,113500,151679250,26000,26000,26000,26000,14
|
|
20231016,113400,151315250,26000,26000,26000,26000,18
|
|
20231016,113300,150847250,26000,26000,26000,26000,34
|
|
20231016,113200,149963250,26000,26000,26000,26000,0
|
|
20231016,113100,149963250,26000,26000,26000,26000,36
|
|
20231016,113000,149027250,26000,26000,26000,26000,20
|
|
20231016,112900,148507250,26000,26000,26000,26000,14
|
|
20231016,112800,148143250,25950,25950,25950,25950,63
|
|
20231016,112700,146508400,25950,25950,25950,25950,17
|
|
20231016,112600,146067250,25950,25950,25950,25950,7
|
|
20231016,112500,145885600,25950,25950,25950,25950,0
|
|
20231016,112400,145885600,25950,25950,25950,25950,3
|
|
20231016,112300,145807750,25900,25900,25900,25900,8
|
|
20231016,112200,145600550,25900,25900,25900,25900,1
|
|
20231016,112100,145574650,25900,25900,25900,25900,17
|
|
20231016,112000,145134350,25900,25850,25900,25850,208
|
|
20231016,111900,139757450,25900,25900,25900,25900,3
|
|
20231016,111800,139679750,25900,25900,25900,25900,12
|
|
20231016,111700,139368950,25900,25900,25900,25900,2
|
|
20231016,111600,139317150,25850,25900,25900,25850,11
|
|
20231016,111500,139032750,25900,25900,25900,25900,41
|
|
20231016,111400,137970850,25900,25950,25950,25900,29
|
|
20231016,111300,137219500,25950,25950,25950,25950,0
|
|
20231016,111200,137219500,25950,25950,25950,25950,10
|
|
20231016,111100,136960000,25900,25900,25900,25900,0
|
|
20231016,111000,136960000,25900,25950,25950,25900,63
|
|
20231016,110900,135327950,25950,25950,25950,25950,6
|
|
20231016,110800,135172250,25950,25950,25950,25950,0
|
|
20231016,110700,135172250,25950,25950,25950,25950,8
|
|
20231016,110600,134964650,25850,25850,25850,25850,0
|
|
20231016,110500,134964650,25850,25900,25900,25850,30
|
|
20231016,110400,134189050,25950,25950,25950,25950,10
|
|
20231016,110300,133929550,25900,25900,25900,25900,172
|
|
20231016,110200,129474750,25950,26000,26000,25950,6
|
|
20231016,110100,129318800,26000,26000,26000,26000,17
|
|
20231016,110000,128876800,26000,25950,26000,25950,8
|
|
20231016,105900,128668850,26000,25950,26000,25950,9
|
|
20231016,105800,128434900,26000,26000,26000,26000,15
|
|
20231016,105700,128044900,25950,26000,26000,25950,4
|
|
20231016,105600,127940950,26000,26000,26000,25950,21
|
|
20231016,105500,127395000,25950,25900,25950,25900,2
|
|
20231016,105400,127343150,26000,26000,26000,26000,2
|
|
20231016,105300,127291150,26000,25950,26000,25950,24
|
|
20231016,105200,126667300,26000,26000,26000,26000,0
|
|
20231016,105100,126667300,26000,26000,26000,25950,9
|
|
20231016,105000,126433350,25950,25900,25950,25900,11
|
|
20231016,104900,126147950,25900,25900,25900,25900,0
|
|
20231016,104800,126147950,25900,25950,25950,25900,11
|
|
20231016,104700,125862550,25900,25900,25900,25900,1
|
|
20231016,104600,125836650,25900,25900,25900,25900,1
|
|
20231016,104500,125810750,25950,25950,25950,25900,50
|
|
20231016,104400,124513300,26000,26000,26000,26000,60
|
|
20231016,104300,122953300,25950,25950,25950,25950,126
|
|
20231016,104200,119683600,26000,26050,26050,26000,61
|
|
20231016,104100,118096600,26100,26100,26100,26100,0
|
|
20231016,104000,118096600,26100,26100,26100,26100,15
|
|
20231016,103900,117705100,26100,26100,26100,26100,0
|
|
20231016,103800,117705100,26100,26100,26100,26100,0
|
|
20231016,103700,117705100,26100,26050,26100,26050,16
|
|
20231016,103600,117287600,26100,26100,26100,26100,0
|
|
20231016,103500,117287600,26100,26100,26100,26100,15
|
|
20231016,103400,116896100,26100,26100,26100,26100,0
|
|
20231016,103300,116896100,26100,26100,26100,26100,14
|
|
20231016,103200,116530700,26000,26000,26000,26000,0
|
|
20231016,103100,116530700,26000,26000,26000,26000,0
|
|
20231016,103000,116530700,26000,26000,26000,26000,75
|
|
20231016,102900,114580700,26000,26000,26000,26000,0
|
|
20231016,102800,114580700,26000,26000,26000,26000,10
|
|
20231016,102700,114320700,25850,25850,25850,25850,0
|
|
20231016,102600,114320700,25850,25850,25850,25850,0
|
|
20231016,102500,114320700,25850,25850,25850,25850,0
|
|
20231016,102400,114320700,25850,25850,25850,25850,40
|
|
20231016,102300,113286700,26000,26000,26000,26000,0
|
|
20231016,102200,113286700,26000,26000,26000,26000,1
|
|
20231016,102100,113260700,25850,25950,25950,25850,180
|
|
20231016,102000,108597100,25950,25950,25950,25950,0
|
|
20231016,101900,108597100,25950,25950,25950,25950,32
|
|
20231016,101800,107766700,25950,25950,25950,25950,1
|
|
20231016,101700,107740750,25950,25950,25950,25950,7
|
|
20231016,101600,107559100,25900,25950,25950,25900,218
|
|
20231016,101500,101910700,26000,26000,26000,26000,0
|
|
20231016,101400,101910700,26000,26000,26000,26000,263
|
|
20231016,101300,95072700,26000,26000,26000,26000,0
|
|
20231016,101200,95072700,26000,26000,26000,26000,0
|
|
20231016,101100,95072700,26000,26000,26000,26000,13
|
|
20231016,101000,94734700,26000,26000,26000,26000,0
|
|
20231016,100900,94734700,26000,26000,26000,26000,16
|
|
20231016,100800,94318700,25950,25950,25950,25950,105
|
|
20231016,100700,91593950,26000,26000,26000,26000,39
|
|
20231016,100600,90579950,26000,26050,26050,26000,300
|
|
20231016,100500,82778750,26000,26050,26050,26000,200
|
|
20231016,100400,77572250,26100,26100,26100,26100,53
|
|
20231016,100300,76188950,26100,26100,26100,26100,2
|
|
20231016,100200,76136750,26050,26050,26050,26050,0
|
|
20231016,100100,76136750,26050,26050,26050,26050,3
|
|
20231016,100000,76058600,26100,26100,26100,26100,2
|
|
20231016,095900,76006400,26100,26100,26100,26100,0
|
|
20231016,095800,76006400,26100,26100,26100,26100,10
|
|
20231016,095700,75745400,26050,26050,26050,26050,147
|
|
20231016,095600,71916050,26050,26050,26050,26050,0
|
|
20231016,095500,71916050,26050,26050,26050,26050,0
|
|
20231016,095400,71916050,26050,26050,26050,26050,0
|
|
20231016,095300,71916050,26050,26050,26050,26050,0
|
|
20231016,095200,71916050,26050,26050,26050,26050,0
|
|
20231016,095100,71916050,26050,26050,26050,26050,118
|
|
20231016,095000,68842150,26100,26100,26100,26100,0
|
|
20231016,094900,68842150,26100,26100,26100,26100,98
|
|
20231016,094800,66284350,26150,26150,26150,26150,15
|
|
20231016,094700,65892100,26150,26150,26150,26150,0
|
|
20231016,094600,65892100,26150,26150,26150,26150,0
|
|
20231016,094500,65892100,26150,26150,26150,26150,0
|
|
20231016,094400,65892100,26150,26150,26150,26150,1
|
|
20231016,094300,65865950,26100,26150,26150,26100,68
|
|
20231016,094200,64088000,26200,26200,26200,26200,2
|
|
20231016,094100,64035600,26200,26100,26200,26100,111
|
|
20231016,094000,61138400,26150,26150,26150,26150,0
|
|
20231016,093900,61138400,26150,26150,26150,26150,65
|
|
20231016,093800,59438650,26150,26200,26200,26150,34
|
|
20231016,093700,58548850,26200,26150,26200,26150,16
|
|
20231016,093600,58129700,26100,26100,26100,26100,14
|
|
20231016,093500,57764300,26100,26100,26100,26100,15
|
|
20231016,093400,57372800,26100,26100,26100,26100,0
|
|
20231016,093300,57372800,26100,26100,26100,26100,50
|
|
20231016,093200,56067800,26100,26050,26100,26050,2
|
|
20231016,093100,56015650,26050,26050,26050,26050,0
|
|
20231016,093000,56015650,26050,26050,26050,26050,0
|
|
20231016,092900,56015650,26050,25950,26050,25950,144
|
|
20231016,092800,52272600,26000,26000,26000,26000,57
|
|
20231016,092700,50790600,26000,26050,26050,26000,34
|
|
20231016,092600,49906550,26050,26050,26050,26050,191
|
|
20231016,092500,44931000,26100,26100,26100,26100,29
|
|
20231016,092400,44174100,26150,26100,26150,26100,36
|
|
20231016,092300,43234450,26200,26200,26250,26150,83
|
|
20231016,092200,41059700,26200,26200,26200,26200,0
|
|
20231016,092100,41059700,26200,26200,26200,26200,31
|
|
20231016,092000,40247500,26350,26350,26350,26350,0
|
|
20231016,091900,40247500,26350,26250,26350,26250,29
|
|
20231016,091800,39486150,26350,26300,26350,26300,56
|
|
20231016,091700,38012550,26350,26350,26350,26350,0
|
|
20231016,091600,38012550,26350,26350,26350,26350,3
|
|
20231016,091500,37933500,26350,26350,26350,26350,2
|
|
20231016,091400,37880800,26350,26200,26350,26150,206
|
|
20231016,091300,32493650,26350,26200,26350,26200,381
|
|
20231016,091200,22481300,26300,26300,26300,26300,0
|
|
20231016,091100,22481300,26300,26300,26300,26300,0
|
|
20231016,091000,22481300,26300,26300,26300,26300,19
|
|
20231016,090900,21981600,26300,26300,26300,26300,0
|
|
20231016,090800,21981600,26300,26300,26300,26300,0
|
|
20231016,090700,21981600,26300,26150,26300,26100,470
|
|
20231016,090600,9703750,26150,26150,26150,26150,15
|
|
20231016,090500,9311500,26050,26050,26050,26050,0
|
|
20231016,090400,9311500,26050,26050,26050,26050,37
|
|
20231016,090300,8347650,26300,26300,26300,26300,5
|
|
20231016,090200,8216150,26050,26050,26050,26050,16
|
|
20231016,090100,7799350,26050,26100,26100,26050,113
|
|
20231016,090000,4854750,26050,26100,26100,26050,182
|