584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,184000,1016505650,26400,26400,26400,26400,0
|
|
20231017,183900,1016505650,26400,26400,26400,26400,0
|
|
20231017,183800,1016505650,26400,26400,26400,26400,0
|
|
20231017,183700,1016505650,26400,26400,26400,26400,0
|
|
20231017,183600,1016505650,26400,26400,26400,26400,0
|
|
20231017,183500,1016505650,26400,26400,26400,26400,0
|
|
20231017,183400,1016505650,26400,26400,26400,26400,0
|
|
20231017,183300,1016505650,26400,26400,26400,26400,0
|
|
20231017,183200,1016505650,26400,26400,26400,26400,0
|
|
20231017,183100,1016505650,26400,26400,26400,26400,0
|
|
20231017,183000,1016505650,26400,26400,26400,26400,0
|
|
20231017,182900,1016505650,26400,26400,26400,26400,0
|
|
20231017,182800,1016505650,26400,26400,26400,26400,0
|
|
20231017,182700,1016505650,26400,26400,26400,26400,0
|
|
20231017,182600,1016505650,26400,26400,26400,26400,0
|
|
20231017,182500,1016505650,26400,26400,26400,26400,0
|
|
20231017,182400,1016505650,26400,26400,26400,26400,0
|
|
20231017,182300,1016505650,26400,26400,26400,26400,0
|
|
20231017,182200,1016505650,26400,26400,26400,26400,0
|
|
20231017,182100,1016505650,26400,26400,26400,26400,0
|
|
20231017,182000,1016505650,26400,26400,26400,26400,0
|
|
20231017,181900,1016505650,26400,26400,26400,26400,0
|
|
20231017,181800,1016505650,26400,26400,26400,26400,0
|
|
20231017,181700,1016505650,26400,26400,26400,26400,0
|
|
20231017,181600,1016505650,26400,26400,26400,26400,0
|
|
20231017,181500,1016505650,26400,26400,26400,26400,0
|
|
20231017,181400,1016505650,26400,26400,26400,26400,0
|
|
20231017,181300,1016505650,26400,26400,26400,26400,0
|
|
20231017,181200,1016505650,26400,26400,26400,26400,0
|
|
20231017,181100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,181000,1016505650,26400,26400,26400,26400,0
|
|
20231017,180900,1016505650,26400,26400,26400,26400,0
|
|
20231017,180800,1016505650,26400,26400,26400,26400,0
|
|
20231017,180700,1016505650,26400,26400,26400,26400,0
|
|
20231017,180600,1016505650,26400,26400,26400,26400,0
|
|
20231017,180500,1016505650,26400,26400,26400,26400,0
|
|
20231017,180400,1016505650,26400,26400,26400,26400,0
|
|
20231017,180300,1016505650,26400,26400,26400,26400,0
|
|
20231017,180200,1016505650,26400,26400,26400,26400,0
|
|
20231017,180100,1016505650,26400,26400,26400,26400,0
|
|
20231017,180000,1016505650,26400,26400,26400,26400,0
|
|
20231017,175900,1016505650,26400,26400,26400,26400,0
|
|
20231017,175800,1016505650,26400,26400,26400,26400,0
|
|
20231017,175700,1016505650,26400,26400,26400,26400,0
|
|
20231017,175600,1016505650,26400,26400,26400,26400,0
|
|
20231017,175500,1016505650,26400,26400,26400,26400,0
|
|
20231017,175400,1016505650,26400,26400,26400,26400,0
|
|
20231017,175300,1016505650,26400,26400,26400,26400,0
|
|
20231017,175200,1016505650,26400,26400,26400,26400,0
|
|
20231017,175100,1016505650,26400,26400,26400,26400,0
|
|
20231017,175000,1016505650,26400,26400,26400,26400,0
|
|
20231017,174900,1016505650,26400,26400,26400,26400,0
|
|
20231017,174800,1016505650,26400,26400,26400,26400,0
|
|
20231017,174700,1016505650,26400,26400,26400,26400,0
|
|
20231017,174600,1016505650,26400,26400,26400,26400,0
|
|
20231017,174500,1016505650,26400,26400,26400,26400,0
|
|
20231017,174400,1016505650,26400,26400,26400,26400,0
|
|
20231017,174300,1016505650,26400,26400,26400,26400,0
|
|
20231017,174200,1016505650,26400,26400,26400,26400,0
|
|
20231017,174100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,174000,1016505650,26400,26400,26400,26400,0
|
|
20231017,173900,1016505650,26400,26400,26400,26400,0
|
|
20231017,173800,1016505650,26400,26400,26400,26400,0
|
|
20231017,173700,1016505650,26400,26400,26400,26400,0
|
|
20231017,173600,1016505650,26400,26400,26400,26400,0
|
|
20231017,173500,1016505650,26400,26400,26400,26400,0
|
|
20231017,173400,1016505650,26400,26400,26400,26400,0
|
|
20231017,173300,1016505650,26400,26400,26400,26400,0
|
|
20231017,173200,1016505650,26400,26400,26400,26400,0
|
|
20231017,173100,1016505650,26400,26400,26400,26400,0
|
|
20231017,173000,1016505650,26400,26400,26400,26400,0
|
|
20231017,172900,1016505650,26400,26400,26400,26400,0
|
|
20231017,172800,1016505650,26400,26400,26400,26400,0
|
|
20231017,172700,1016505650,26400,26400,26400,26400,0
|
|
20231017,172600,1016505650,26400,26400,26400,26400,0
|
|
20231017,172500,1016505650,26400,26400,26400,26400,0
|
|
20231017,172400,1016505650,26400,26400,26400,26400,0
|
|
20231017,172300,1016505650,26400,26400,26400,26400,0
|
|
20231017,172200,1016505650,26400,26400,26400,26400,0
|
|
20231017,172100,1016505650,26400,26400,26400,26400,0
|
|
20231017,172000,1016505650,26400,26400,26400,26400,0
|
|
20231017,171900,1016505650,26400,26400,26400,26400,0
|
|
20231017,171800,1016505650,26400,26400,26400,26400,0
|
|
20231017,171700,1016505650,26400,26400,26400,26400,0
|
|
20231017,171600,1016505650,26400,26400,26400,26400,0
|
|
20231017,171500,1016505650,26400,26400,26400,26400,0
|
|
20231017,171400,1016505650,26400,26400,26400,26400,0
|
|
20231017,171300,1016505650,26400,26400,26400,26400,0
|
|
20231017,171200,1016505650,26400,26400,26400,26400,0
|
|
20231017,171100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,171000,1016505650,26400,26400,26400,26400,0
|
|
20231017,170900,1016505650,26400,26400,26400,26400,0
|
|
20231017,170800,1016505650,26400,26400,26400,26400,0
|
|
20231017,170700,1016505650,26400,26400,26400,26400,0
|
|
20231017,170600,1016505650,26400,26400,26400,26400,0
|
|
20231017,170500,1016505650,26400,26400,26400,26400,0
|
|
20231017,170400,1016505650,26400,26400,26400,26400,0
|
|
20231017,170300,1016505650,26400,26400,26400,26400,0
|
|
20231017,170200,1016505650,26400,26400,26400,26400,0
|
|
20231017,170100,1016505650,26400,26400,26400,26400,0
|
|
20231017,170000,1016505650,26400,26400,26400,26400,0
|
|
20231017,165900,1016505650,26400,26400,26400,26400,0
|
|
20231017,165800,1016505650,26400,26400,26400,26400,0
|
|
20231017,165700,1016505650,26400,26400,26400,26400,0
|
|
20231017,165600,1016505650,26400,26400,26400,26400,0
|
|
20231017,165500,1016505650,26400,26400,26400,26400,0
|
|
20231017,165400,1016505650,26400,26400,26400,26400,0
|
|
20231017,165300,1016505650,26400,26400,26400,26400,0
|
|
20231017,165200,1016505650,26400,26400,26400,26400,0
|
|
20231017,165100,1016505650,26400,26400,26400,26400,0
|
|
20231017,165000,1016505650,26400,26400,26400,26400,0
|
|
20231017,164900,1016505650,26400,26400,26400,26400,0
|
|
20231017,164800,1016505650,26400,26400,26400,26400,0
|
|
20231017,164700,1016505650,26400,26400,26400,26400,0
|
|
20231017,164600,1016505650,26400,26400,26400,26400,0
|
|
20231017,164500,1016505650,26400,26400,26400,26400,0
|
|
20231017,164400,1016505650,26400,26400,26400,26400,0
|
|
20231017,164300,1016505650,26400,26400,26400,26400,0
|
|
20231017,164200,1016505650,26400,26400,26400,26400,0
|
|
20231017,164100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,164000,1016505650,26400,26400,26400,26400,0
|
|
20231017,163900,1016505650,26400,26400,26400,26400,0
|
|
20231017,163800,1016505650,26400,26400,26400,26400,0
|
|
20231017,163700,1016505650,26400,26400,26400,26400,0
|
|
20231017,163600,1016505650,26400,26400,26400,26400,0
|
|
20231017,163500,1016505650,26400,26400,26400,26400,0
|
|
20231017,163400,1016505650,26400,26400,26400,26400,0
|
|
20231017,163300,1016505650,26400,26400,26400,26400,0
|
|
20231017,163200,1016505650,26400,26400,26400,26400,0
|
|
20231017,163100,1016505650,26400,26400,26400,26400,0
|
|
20231017,163000,1016505650,26400,26400,26400,26400,0
|
|
20231017,162900,1016505650,26400,26400,26400,26400,0
|
|
20231017,162800,1016505650,26400,26400,26400,26400,0
|
|
20231017,162700,1016505650,26400,26400,26400,26400,0
|
|
20231017,162600,1016505650,26400,26400,26400,26400,0
|
|
20231017,162500,1016505650,26400,26400,26400,26400,0
|
|
20231017,162400,1016505650,26400,26400,26400,26400,0
|
|
20231017,162300,1016505650,26400,26400,26400,26400,0
|
|
20231017,162200,1016505650,26400,26400,26400,26400,0
|
|
20231017,162100,1016505650,26400,26400,26400,26400,0
|
|
20231017,162000,1016505650,26400,26400,26400,26400,0
|
|
20231017,161900,1016505650,26400,26400,26400,26400,0
|
|
20231017,161800,1016505650,26400,26400,26400,26400,0
|
|
20231017,161700,1016505650,26400,26400,26400,26400,0
|
|
20231017,161600,1016505650,26400,26400,26400,26400,0
|
|
20231017,161500,1016505650,26400,26400,26400,26400,0
|
|
20231017,161400,1016505650,26400,26400,26400,26400,0
|
|
20231017,161300,1016505650,26400,26400,26400,26400,0
|
|
20231017,161200,1016505650,26400,26400,26400,26400,0
|
|
20231017,161100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,161000,1016505650,26400,26400,26400,26400,0
|
|
20231017,160900,1016505650,26400,26400,26400,26400,0
|
|
20231017,160800,1016505650,26400,26400,26400,26400,0
|
|
20231017,160700,1016505650,26400,26400,26400,26400,0
|
|
20231017,160600,1016505650,26400,26400,26400,26400,0
|
|
20231017,160500,1016505650,26400,26400,26400,26400,0
|
|
20231017,160400,1016505650,26400,26400,26400,26400,0
|
|
20231017,160300,1016505650,26400,26400,26400,26400,0
|
|
20231017,160200,1016505650,26400,26400,26400,26400,0
|
|
20231017,160100,1016505650,26400,26400,26400,26400,0
|
|
20231017,160000,1016505650,26400,26400,26400,26400,0
|
|
20231017,155900,1016505650,26400,26400,26400,26400,0
|
|
20231017,155800,1016505650,26400,26400,26400,26400,0
|
|
20231017,155700,1016505650,26400,26400,26400,26400,0
|
|
20231017,155600,1016505650,26400,26400,26400,26400,0
|
|
20231017,155500,1016505650,26400,26400,26400,26400,0
|
|
20231017,155400,1016505650,26400,26400,26400,26400,0
|
|
20231017,155300,1016505650,26400,26400,26400,26400,0
|
|
20231017,155200,1016505650,26400,26400,26400,26400,0
|
|
20231017,155100,1016505650,26400,26400,26400,26400,0
|
|
20231017,155000,1016505650,26400,26400,26400,26400,0
|
|
20231017,154900,1016505650,26400,26400,26400,26400,0
|
|
20231017,154800,1016505650,26400,26400,26400,26400,0
|
|
20231017,154700,1016505650,26400,26400,26400,26400,0
|
|
20231017,154600,1016505650,26400,26400,26400,26400,0
|
|
20231017,154500,1016505650,26400,26400,26400,26400,0
|
|
20231017,154400,1016505650,26400,26400,26400,26400,0
|
|
20231017,154300,1016505650,26400,26400,26400,26400,0
|
|
20231017,154200,1016505650,26400,26400,26400,26400,0
|
|
20231017,154100,1016505650,26400,26400,26400,26400,1205
|
|
20231017,154000,1016505650,26400,26400,26400,26400,0
|
|
20231017,153900,1016505650,26400,26400,26400,26400,0
|
|
20231017,153800,1016505650,26400,26400,26400,26400,0
|
|
20231017,153700,1016505650,26400,26400,26400,26400,0
|
|
20231017,153600,1016505650,26400,26400,26400,26400,0
|
|
20231017,153500,1016505650,26400,26400,26400,26400,0
|
|
20231017,153400,1016505650,26400,26400,26400,26400,0
|
|
20231017,153300,1016505650,26400,26400,26400,26400,0
|
|
20231017,153200,1016505650,26400,26400,26400,26400,0
|
|
20231017,153100,1016505650,26400,26400,26400,26400,0
|
|
20231017,153000,1016505650,26400,26400,26400,26400,1205
|
|
20231017,152900,984693650,26400,26400,26400,26400,0
|
|
20231017,152800,984693650,26400,26400,26400,26400,0
|
|
20231017,152700,984693650,26400,26400,26400,26400,0
|
|
20231017,152600,984693650,26400,26400,26400,26400,0
|
|
20231017,152500,984693650,26400,26400,26400,26400,0
|
|
20231017,152400,984693650,26400,26400,26400,26400,0
|
|
20231017,152300,984693650,26400,26400,26400,26400,0
|
|
20231017,152200,984693650,26400,26400,26400,26400,0
|
|
20231017,152100,984693650,26400,26400,26400,26400,0
|
|
20231017,152000,984693650,26400,26400,26400,26400,0
|
|
20231017,151900,984693650,26400,26400,26400,26400,118
|
|
20231017,151800,981578450,26400,26400,26400,26400,69
|
|
20231017,151700,979756850,26400,26500,26500,26400,122
|
|
20231017,151600,976534950,26450,26400,26450,26400,38
|
|
20231017,151500,975529900,26450,26400,26450,26400,49
|
|
20231017,151400,974235350,26400,26400,26400,26350,263
|
|
20231017,151300,967301650,26450,26450,26450,26450,31
|
|
20231017,151200,966481700,26400,26400,26400,26400,68
|
|
20231017,151100,964686500,26500,26350,26500,26350,1192
|
|
20231017,151000,933276100,26300,26450,26450,26300,4042
|
|
20231017,150900,826752550,26450,26450,26450,26450,37
|
|
20231017,150800,825773900,26450,26500,26500,26450,29
|
|
20231017,150700,825006350,26450,26450,26450,26450,32
|
|
20231017,150600,824159950,26450,26400,26450,26400,224
|
|
20231017,150500,818235200,26450,26450,26450,26450,22
|
|
20231017,150400,817653300,26450,26450,26450,26450,12
|
|
20231017,150300,817335900,26450,26450,26450,26450,12
|
|
20231017,150200,817018500,26450,26400,26450,26400,61
|
|
20231017,150100,815407450,26400,26450,26450,26400,107
|
|
20231017,150000,812582200,26450,26500,26500,26350,3399
|
|
20231017,145900,722853400,26500,26500,26500,26500,22
|
|
20231017,145800,722270400,26500,26500,26500,26500,5
|
|
20231017,145700,722137900,26500,26450,26500,26450,18
|
|
20231017,145600,721660950,26500,26500,26500,26500,36
|
|
20231017,145500,720706950,26500,26500,26500,26500,37
|
|
20231017,145400,719726450,26500,26500,26500,26450,38
|
|
20231017,145300,718720450,26500,26450,26500,26450,7
|
|
20231017,145200,718535000,26450,26450,26500,26450,63
|
|
20231017,145100,716868100,26500,26500,26500,26450,29
|
|
20231017,145000,716099650,26500,26500,26500,26500,14
|
|
20231017,144900,715728650,26500,26450,26500,26450,350
|
|
20231017,144800,706469700,26500,26450,26500,26450,22
|
|
20231017,144700,705886850,26500,26500,26500,26500,30
|
|
20231017,144600,705091850,26500,26500,26500,26500,9
|
|
20231017,144500,704853350,26500,26550,26550,26500,58
|
|
20231017,144400,703315650,26550,26500,26550,26500,17
|
|
20231017,144300,702864850,26500,26550,26550,26500,124
|
|
20231017,144200,699578600,26550,26550,26550,26500,17
|
|
20231017,144100,699127300,26550,26550,26550,26550,22
|
|
20231017,144000,698543200,26550,26550,26550,26550,6
|
|
20231017,143900,698383900,26550,26500,26550,26500,71
|
|
20231017,143800,696498900,26550,26500,26550,26500,28
|
|
20231017,143700,695755900,26550,26550,26550,26550,12
|
|
20231017,143600,695437300,26550,26550,26550,26500,268
|
|
20231017,143500,688334400,26550,26550,26550,26550,23
|
|
20231017,143400,687723750,26550,26550,26550,26550,24
|
|
20231017,143300,687086550,26550,26550,26550,26500,51
|
|
20231017,143200,685732650,26550,26550,26550,26550,11
|
|
20231017,143100,685440600,26550,26500,26550,26500,33
|
|
20231017,143000,684564750,26500,26500,26500,26500,107
|
|
20231017,142900,681729250,26500,26550,26550,26500,38
|
|
20231017,142800,680721650,26550,26500,26550,26500,574
|
|
20231017,142700,665510450,26500,26450,26500,26450,121
|
|
20231017,142600,662308750,26500,26450,26500,26450,29
|
|
20231017,142500,661540750,26500,26500,26500,26450,54
|
|
20231017,142400,660109900,26500,26450,26500,26450,15
|
|
20231017,142300,659712450,26450,26500,26500,26450,38
|
|
20231017,142200,658705600,26500,26450,26500,26450,8
|
|
20231017,142100,658493700,26500,26500,26500,26450,51
|
|
20231017,142000,657142350,26500,26500,26500,26450,20
|
|
20231017,141900,656612450,26500,26450,26500,26450,28
|
|
20231017,141800,655870650,26500,26450,26500,26450,32
|
|
20231017,141700,655022850,26450,26500,26500,26450,72
|
|
20231017,141600,653116400,26500,26450,26500,26450,13
|
|
20231017,141500,652772000,26500,26500,26500,26450,43
|
|
20231017,141400,651632900,26500,26500,26500,26500,13
|
|
20231017,141300,651288400,26500,26450,26500,26450,187
|
|
20231017,141200,646342200,26450,26450,26450,26450,17
|
|
20231017,141100,645892550,26450,26450,26450,26450,47
|
|
20231017,141000,644649400,26450,26450,26450,26450,18
|
|
20231017,140900,644173300,26450,26450,26450,26450,28
|
|
20231017,140800,643432700,26450,26450,26450,26450,46
|
|
20231017,140700,642216000,26450,26450,26450,26450,73
|
|
20231017,140600,640285150,26450,26450,26450,26450,10
|
|
20231017,140500,640020650,26450,26450,26450,26450,27
|
|
20231017,140400,639306500,26400,26450,26500,26400,71
|
|
20231017,140300,637428150,26450,26500,26500,26450,51
|
|
20231017,140200,636077150,26450,26450,26450,26450,224
|
|
20231017,140100,630152350,26450,26500,26500,26450,13
|
|
20231017,140000,629808100,26500,26400,26500,26400,54
|
|
20231017,135900,628377200,26450,26400,26450,26400,83
|
|
20231017,135800,626181900,26450,26400,26450,26400,51
|
|
20231017,135700,624833000,26450,26450,26500,26450,121
|
|
20231017,135600,621631200,26500,26450,26500,26450,14
|
|
20231017,135500,621260400,26450,26500,26500,26450,110
|
|
20231017,135400,618349200,26500,26450,26500,26450,19
|
|
20231017,135300,617845800,26500,26450,26500,26450,37
|
|
20231017,135200,616865400,26500,26450,26500,26450,29
|
|
20231017,135100,616097050,26500,26450,26500,26450,11
|
|
20231017,135000,615805750,26500,26450,26500,26450,69
|
|
20231017,134900,613979850,26500,26450,26500,26450,33
|
|
20231017,134800,613105450,26500,26450,26500,26450,43
|
|
20231017,134700,611966050,26450,26450,26450,26450,27
|
|
20231017,134600,611251900,26500,26500,26500,26500,27
|
|
20231017,134500,610536400,26500,26450,26500,26450,74
|
|
20231017,134400,608575450,26450,26400,26450,26400,74
|
|
20231017,134300,606618300,26450,26450,26450,26450,45
|
|
20231017,134200,605428050,26450,26450,26450,26450,40
|
|
20231017,134100,604370050,26400,26450,26450,26400,14
|
|
20231017,134000,603999800,26400,26400,26400,26400,0
|
|
20231017,133900,603999800,26400,26450,26450,26400,33
|
|
20231017,133800,603127000,26450,26450,26450,26450,16
|
|
20231017,133700,602703800,26450,26450,26450,26450,27
|
|
20231017,133600,601989650,26450,26450,26450,26400,160
|
|
20231017,133500,597760050,26400,26400,26400,26400,41
|
|
20231017,133400,596677650,26450,26400,26450,26400,61
|
|
20231017,133300,595066600,26400,26450,26450,26400,53
|
|
20231017,133200,593666950,26400,26400,26400,26400,41
|
|
20231017,133100,592584550,26450,26400,26450,26400,145
|
|
20231017,133000,588756350,26400,26400,26400,26400,1489
|
|
20231017,132900,549446750,26450,26500,26500,26450,61
|
|
20231017,132800,547832900,26500,26500,26500,26500,5
|
|
20231017,132700,547700400,26450,26450,26450,26450,245
|
|
20231017,132600,541220150,26450,26450,26450,26450,54
|
|
20231017,132500,539791850,26450,26450,26450,26450,9
|
|
20231017,132400,539553800,26450,26450,26450,26450,27
|
|
20231017,132300,538839650,26400,26450,26450,26400,13
|
|
20231017,132200,538495850,26450,26450,26450,26450,12
|
|
20231017,132100,538178450,26450,26450,26450,26450,31
|
|
20231017,132000,537358500,26450,26450,26450,26400,14
|
|
20231017,131900,536988250,26450,26450,26450,26450,26
|
|
20231017,131800,536300550,26450,26450,26450,26450,23
|
|
20231017,131700,535692200,26400,26450,26450,26400,64
|
|
20231017,131600,534002200,26450,26450,26450,26450,37
|
|
20231017,131500,533023550,26450,26450,26450,26450,14
|
|
20231017,131400,532653250,26450,26450,26450,26450,39
|
|
20231017,131300,531621700,26450,26450,26450,26450,10
|
|
20231017,131200,531357200,26450,26450,26450,26450,0
|
|
20231017,131100,531357200,26450,26450,26450,26450,35
|
|
20231017,131000,530431450,26450,26500,26500,26450,84
|
|
20231017,130900,528209000,26500,26500,26500,26500,0
|
|
20231017,130800,528209000,26500,26500,26500,26500,31
|
|
20231017,130700,527387500,26450,26450,26450,26450,1
|
|
20231017,130600,527361050,26500,26500,26500,26450,196
|
|
20231017,130500,522174550,26500,26500,26500,26500,4
|
|
20231017,130400,522068550,26500,26450,26500,26450,7
|
|
20231017,130300,521883150,26400,26500,26500,26400,205
|
|
20231017,130200,516470650,26400,26500,26500,26400,73
|
|
20231017,130100,514539350,26500,26500,26500,26450,74
|
|
20231017,130000,512579900,26500,26500,26500,26450,51
|
|
20231017,125900,511228450,26500,26500,26500,26500,0
|
|
20231017,125800,511228450,26500,26500,26500,26500,65
|
|
20231017,125700,509505950,26500,26500,26500,26500,4
|
|
20231017,125600,509399950,26500,26500,26500,26500,52
|
|
20231017,125500,508021950,26500,26450,26500,26450,7
|
|
20231017,125400,507836550,26450,26450,26450,26450,13
|
|
20231017,125300,507492700,26450,26500,26500,26450,248
|
|
20231017,125200,500929950,26500,26500,26500,26500,4
|
|
20231017,125100,500823950,26450,26500,26500,26450,63
|
|
20231017,125000,499154500,26450,26500,26500,26450,74
|
|
20231017,124900,497193550,26500,26500,26500,26500,12
|
|
20231017,124800,496875550,26500,26500,26500,26500,55
|
|
20231017,124700,495418050,26500,26500,26500,26500,4
|
|
20231017,124600,495312050,26500,26500,26500,26500,49
|
|
20231017,124500,494013550,26500,26500,26500,26500,66
|
|
20231017,124400,492264550,26500,26500,26500,26500,0
|
|
20231017,124300,492264550,26500,26500,26500,26500,56
|
|
20231017,124200,490780550,26500,26500,26500,26450,30
|
|
20231017,124100,489985600,26550,26500,26550,26450,77
|
|
20231017,124000,487946100,26450,26550,26550,26450,154
|
|
20231017,123900,483864700,26500,26500,26500,26500,0
|
|
20231017,123800,483864700,26500,26550,26550,26450,142
|
|
20231017,123700,480102450,26550,26550,26550,26550,37
|
|
20231017,123600,479120100,26500,26550,26550,26500,4
|
|
20231017,123500,479013950,26550,26550,26550,26500,86
|
|
20231017,123400,476730700,26550,26550,26550,26550,4
|
|
20231017,123300,476624500,26550,26550,26550,26550,61
|
|
20231017,123200,475004950,26550,26550,26550,26550,23
|
|
20231017,123100,474394300,26550,26550,26550,26550,32
|
|
20231017,123000,473544700,26550,26550,26550,26550,44
|
|
20231017,122900,472376500,26550,26550,26550,26550,23
|
|
20231017,122800,471765850,26550,26500,26550,26500,25
|
|
20231017,122700,471102450,26500,26550,26550,26500,68
|
|
20231017,122600,469299200,26550,26500,26550,26500,139
|
|
20231017,122500,465613750,26550,26550,26550,26550,52
|
|
20231017,122400,464233150,26550,26550,26550,26550,26
|
|
20231017,122300,463542850,26500,26500,26500,26500,22
|
|
20231017,122200,462959850,26550,26550,26550,26550,55
|
|
20231017,122100,461499600,26550,26550,26550,26550,28
|
|
20231017,122000,460756200,26550,26550,26550,26500,81
|
|
20231017,121900,458605700,26550,26550,26550,26550,25
|
|
20231017,121800,457941950,26550,26550,26550,26500,18
|
|
20231017,121700,457464150,26500,26550,26550,26500,155
|
|
20231017,121600,453348950,26550,26500,26550,26500,37
|
|
20231017,121500,452366850,26550,26550,26550,26550,46
|
|
20231017,121400,451145550,26550,26500,26550,26500,146
|
|
20231017,121300,447274300,26550,26550,26550,26550,18
|
|
20231017,121200,446796400,26550,26550,26550,26550,82
|
|
20231017,121100,444619300,26550,26550,26550,26550,6
|
|
20231017,121000,444460000,26550,26550,26550,26500,56
|
|
20231017,120900,442973650,26550,26550,26550,26550,57
|
|
20231017,120800,441460300,26550,26550,26550,26550,0
|
|
20231017,120700,441460300,26550,26550,26550,26550,69
|
|
20231017,120600,439628350,26550,26550,26550,26550,5
|
|
20231017,120500,439495600,26550,26550,26550,26550,13
|
|
20231017,120400,439150450,26500,26500,26500,26500,107
|
|
20231017,120300,436314950,26550,26550,26550,26550,0
|
|
20231017,120200,436314950,26550,26550,26550,26550,19
|
|
20231017,120100,435810500,26550,26500,26550,26450,234
|
|
20231017,120000,429609350,26500,26500,26500,26500,22
|
|
20231017,115900,429026350,26500,26550,26550,26500,117
|
|
20231017,115800,425922600,26500,26500,26500,26500,1
|
|
20231017,115700,425896100,26550,26550,26550,26550,68
|
|
20231017,115600,424090700,26500,26550,26550,26500,30
|
|
20231017,115500,423294300,26550,26500,26550,26500,51
|
|
20231017,115400,421941250,26500,26550,26550,26500,49
|
|
20231017,115300,420640350,26550,26550,26550,26500,34
|
|
20231017,115200,419737700,26500,26500,26500,26500,28
|
|
20231017,115100,418995700,26500,26450,26500,26450,34
|
|
20231017,115000,418094750,26500,26500,26500,26500,0
|
|
20231017,114900,418094750,26500,26550,26550,26450,189
|
|
20231017,114800,413085450,26550,26550,26550,26550,42
|
|
20231017,114700,411970350,26500,26550,26550,26500,46
|
|
20231017,114600,410749950,26550,26500,26550,26500,36
|
|
20231017,114500,409794200,26500,26500,26500,26500,5
|
|
20231017,114400,409661700,26550,26500,26550,26500,83
|
|
20231017,114300,407458150,26550,26550,26550,26550,19
|
|
20231017,114200,406953700,26500,26550,26550,26500,12
|
|
20231017,114100,406635150,26550,26550,26550,26550,48
|
|
20231017,114000,405360750,26550,26550,26550,26500,39
|
|
20231017,113900,404325350,26550,26500,26550,26500,43
|
|
20231017,113800,403183750,26550,26550,26550,26550,31
|
|
20231017,113700,402360700,26500,26500,26500,26500,1
|
|
20231017,113600,402334200,26550,26550,26550,26550,61
|
|
20231017,113500,400714650,26550,26550,26550,26500,104
|
|
20231017,113400,397953500,26550,26500,26550,26500,29
|
|
20231017,113300,397183650,26550,26550,26550,26550,25
|
|
20231017,113200,396519900,26550,26550,26550,26550,121
|
|
20231017,113100,393307350,26600,26600,26600,26500,3027
|
|
20231017,113000,313086500,26550,26600,26600,26550,59
|
|
20231017,112900,311517150,26600,26600,26600,26600,27
|
|
20231017,112800,310798950,26550,26550,26600,26550,322
|
|
20231017,112700,302249050,26550,26550,26550,26550,1
|
|
20231017,112600,302222500,26600,26550,26600,26550,427
|
|
20231017,112500,290884600,26500,26550,26550,26500,24
|
|
20231017,112400,290247550,26550,26550,26550,26550,39
|
|
20231017,112300,289212100,26500,26500,26550,26500,145
|
|
20231017,112200,285369400,26550,26550,26550,26550,0
|
|
20231017,112100,285369400,26550,26550,26550,26500,121
|
|
20231017,112000,282156900,26500,26500,26500,26450,265
|
|
20231017,111900,275134450,26550,26550,26550,26550,0
|
|
20231017,111800,275134450,26550,26550,26550,26500,55
|
|
20231017,111700,273674250,26550,26550,26550,26550,50
|
|
20231017,111600,272346750,26500,26550,26550,26500,61
|
|
20231017,111500,270727250,26500,26550,26550,26500,32
|
|
20231017,111400,269878300,26500,26500,26500,26500,1
|
|
20231017,111300,269851800,26550,26500,26550,26500,215
|
|
20231017,111200,264152800,26500,26500,26550,26500,132
|
|
20231017,111100,260654200,26500,26550,26550,26500,392
|
|
20231017,111000,250264850,26550,26550,26550,26550,54
|
|
20231017,110900,248831150,26550,26500,26550,26500,2
|
|
20231017,110800,248778100,26550,26550,26550,26550,66
|
|
20231017,110700,247025800,26550,26550,26550,26550,44
|
|
20231017,110600,245857600,26550,26550,26550,26550,27
|
|
20231017,110500,245140750,26550,26500,26550,26500,23
|
|
20231017,110400,244530350,26500,26550,26550,26500,13
|
|
20231017,110300,244185250,26500,26550,26550,26450,194
|
|
20231017,110200,239042600,26500,26550,26550,26500,22
|
|
20231017,110100,238458550,26500,26500,26500,26500,275
|
|
20231017,110000,231171050,26500,26500,26500,26450,42
|
|
20231017,105900,230058100,26450,26450,26450,26450,0
|
|
20231017,105800,230058100,26450,26500,26500,26400,173
|
|
20231017,105700,225481400,26550,26550,26550,26550,4
|
|
20231017,105600,225375200,26550,26500,26550,26500,306
|
|
20231017,105500,217263750,26500,26450,26500,26450,49
|
|
20231017,105400,215965300,26500,26500,26500,26500,22
|
|
20231017,105300,215382300,26500,26500,26500,26500,37
|
|
20231017,105200,214401800,26500,26450,26500,26450,519
|
|
20231017,105100,200671100,26450,26400,26450,26400,3
|
|
20231017,105000,200591850,26450,26450,26450,26450,77
|
|
20231017,104900,198555200,26450,26450,26450,26450,29
|
|
20231017,104800,197788150,26450,26500,26500,26450,39
|
|
20231017,104700,196756000,26450,26450,26500,26450,50
|
|
20231017,104600,195432100,26500,26500,26500,26450,523
|
|
20231017,104500,181575650,26500,26500,26500,26450,40
|
|
20231017,104400,180516150,26500,26450,26500,26450,640
|
|
20231017,104300,163579200,26450,26450,26450,26450,27
|
|
20231017,104200,162865050,26450,26450,26450,26450,61
|
|
20231017,104100,161251600,26450,26450,26450,26450,1
|
|
20231017,104000,161225150,26400,26400,26400,26400,74
|
|
20231017,103900,159271550,26400,26400,26400,26400,79
|
|
20231017,103800,157185950,26400,26400,26400,26400,1
|
|
20231017,103700,157159550,26450,26450,26450,26450,49
|
|
20231017,103600,155863500,26450,26450,26450,26400,21
|
|
20231017,103500,155308100,26450,26400,26450,26350,559
|
|
20231017,103400,140533100,26400,26350,26400,26350,24
|
|
20231017,103300,139899550,26350,26400,26400,26350,239
|
|
20231017,103200,133590050,26400,26350,26400,26350,609
|
|
20231017,103100,117512500,26400,26400,26400,26400,71
|
|
20231017,103000,115638100,26400,26350,26400,26350,27
|
|
20231017,102900,114925350,26400,26400,26400,26400,27
|
|
20231017,102800,114212550,26400,26400,26400,26400,105
|
|
20231017,102700,111440550,26400,26400,26400,26350,47
|
|
20231017,102600,110199850,26400,26350,26400,26350,19
|
|
20231017,102500,109698450,26350,26350,26350,26350,384
|
|
20231017,102400,99580050,26350,26300,26350,26300,499
|
|
20231017,102300,86455000,26300,26250,26300,26250,30
|
|
20231017,102200,85666050,26250,26300,26300,26250,289
|
|
20231017,102100,78079550,26300,26250,26300,26250,53
|
|
20231017,102000,76687950,26250,26250,26250,26250,93
|
|
20231017,101900,74246700,26250,26250,26250,26200,37
|
|
20231017,101800,73275500,26250,26250,26250,26250,17
|
|
20231017,101700,72829250,26250,26250,26250,26200,191
|
|
20231017,101600,67821750,26250,26250,26250,26200,6
|
|
20231017,101500,67664350,26250,26250,26250,26200,71
|
|
20231017,101400,65802100,26250,26250,26250,26250,30
|
|
20231017,101300,65014600,26250,26250,26250,26250,0
|
|
20231017,101200,65014600,26250,26250,26250,26250,55
|
|
20231017,101100,63570850,26250,26150,26250,26150,19
|
|
20231017,101000,63072200,26250,26250,26250,26250,0
|
|
20231017,100900,63072200,26250,26250,26250,26250,0
|
|
20231017,100800,63072200,26250,26150,26250,26150,35
|
|
20231017,100700,62153550,26150,26150,26150,26150,1
|
|
20231017,100600,62127400,26250,26250,26250,26250,26
|
|
20231017,100500,61444900,26200,26050,26200,26050,11
|
|
20231017,100400,61157450,26050,26050,26050,26050,1
|
|
20231017,100300,61131400,26200,26200,26200,26200,25
|
|
20231017,100200,60476400,26050,26050,26050,26050,0
|
|
20231017,100100,60476400,26050,26050,26050,26050,1
|
|
20231017,100000,60450350,26250,26200,26250,26200,130
|
|
20231017,095900,57041950,26200,26200,26200,26200,12
|
|
20231017,095800,56727550,26150,26100,26150,26100,26
|
|
20231017,095700,56047700,26000,26000,26000,26000,0
|
|
20231017,095600,56047700,26000,26000,26000,26000,1
|
|
20231017,095500,56021700,26150,26100,26150,26100,50
|
|
20231017,095400,54716550,26100,26100,26100,26100,0
|
|
20231017,095300,54716550,26100,26100,26100,26100,1
|
|
20231017,095200,54690450,26100,26100,26100,26100,31
|
|
20231017,095100,53881350,26100,26100,26100,26100,12
|
|
20231017,095000,53568150,26100,26100,26100,26100,34
|
|
20231017,094900,52680750,26100,26100,26100,26100,0
|
|
20231017,094800,52680750,26100,26100,26100,26100,0
|
|
20231017,094700,52680750,26100,26100,26100,26100,50
|
|
20231017,094600,51375750,26050,26050,26050,26050,0
|
|
20231017,094500,51375750,26050,26050,26050,26050,20
|
|
20231017,094400,50854750,26050,26050,26050,26050,21
|
|
20231017,094300,50307700,26050,26050,26050,26050,12
|
|
20231017,094200,49995100,26050,26050,26050,26050,19
|
|
20231017,094100,49500150,26050,26050,26050,26050,5
|
|
20231017,094000,49369900,26050,26050,26050,26050,1
|
|
20231017,093900,49343850,26050,26050,26050,26050,49
|
|
20231017,093800,48067400,26050,26050,26050,26050,0
|
|
20231017,093700,48067400,26050,26050,26050,26050,28
|
|
20231017,093600,47338000,26050,26050,26050,26050,0
|
|
20231017,093500,47338000,26050,26050,26050,26050,28
|
|
20231017,093400,46608600,26050,26050,26050,26050,2
|
|
20231017,093300,46556500,26100,26100,26100,26100,30
|
|
20231017,093200,45773500,26050,26050,26050,26050,11
|
|
20231017,093100,45486950,26100,26100,26100,26100,0
|
|
20231017,093000,45486950,26100,26100,26100,26100,0
|
|
20231017,092900,45486950,26100,25950,26100,25950,40
|
|
20231017,092800,44443400,26100,25950,26100,25950,26
|
|
20231017,092700,43765150,26050,26050,26050,26050,0
|
|
20231017,092600,43765150,26050,25950,26050,25950,24
|
|
20231017,092500,43140250,26000,25900,26000,25900,20
|
|
20231017,092400,42620450,26000,26000,26000,26000,18
|
|
20231017,092300,42152450,25900,26000,26000,25900,21
|
|
20231017,092200,41606750,26000,26000,26000,26000,18
|
|
20231017,092100,41138750,25900,26000,26000,25900,20
|
|
20231017,092000,40618950,25900,25950,26000,25900,23
|
|
20231017,091900,40021300,25900,25900,25900,25900,0
|
|
20231017,091800,40021300,25900,25900,25900,25900,2
|
|
20231017,091700,39969500,26050,25900,26050,25900,37
|
|
20231017,091600,39006100,26050,26050,26050,26050,24
|
|
20231017,091500,38380900,26000,25900,26000,25900,16
|
|
20231017,091400,37965100,26000,25950,26050,25950,473
|
|
20231017,091300,25681750,25900,25900,25950,25900,33
|
|
20231017,091200,24825700,25950,25900,25950,25900,26
|
|
20231017,091100,24151100,25950,25950,25950,25950,103
|
|
20231017,091000,21478250,25900,25950,25950,25900,32
|
|
20231017,090900,20648000,25850,25850,25850,25850,2
|
|
20231017,090800,20596300,25900,25900,25900,25900,2
|
|
20231017,090700,20544500,25850,25850,25850,25850,3
|
|
20231017,090600,20466950,25850,25750,25850,25750,326
|
|
20231017,090500,12041550,25800,25850,25850,25800,409
|
|
20231017,090400,1472050,25850,25900,25900,25850,5
|
|
20231017,090300,1342750,25900,25900,25900,25900,1
|
|
20231017,090200,1316850,25900,25850,25900,25850,11
|
|
20231017,090100,1032050,25800,25800,25800,25800,12
|
|
20231017,090000,722450,25850,25800,25850,25800,28
|