583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,183900,8148108850,26900,26900,26900,26900,0
|
|
20241016,183800,8148108850,26900,26900,26900,26900,0
|
|
20241016,183700,8148108850,26900,26900,26900,26900,0
|
|
20241016,183600,8148108850,26900,26900,26900,26900,0
|
|
20241016,183500,8148108850,26900,26900,26900,26900,0
|
|
20241016,183400,8148108850,26900,26900,26900,26900,0
|
|
20241016,183300,8148108850,26900,26900,26900,26900,0
|
|
20241016,183200,8148108850,26900,26900,26900,26900,0
|
|
20241016,183100,8148108850,26900,26900,26900,26900,0
|
|
20241016,183000,8148108850,26900,26900,26900,26900,0
|
|
20241016,182900,8148108850,26900,26900,26900,26900,0
|
|
20241016,182800,8148108850,26900,26900,26900,26900,0
|
|
20241016,182700,8148108850,26900,26900,26900,26900,0
|
|
20241016,182600,8148108850,26900,26900,26900,26900,0
|
|
20241016,182500,8148108850,26900,26900,26900,26900,0
|
|
20241016,182400,8148108850,26900,26900,26900,26900,0
|
|
20241016,182300,8148108850,26900,26900,26900,26900,0
|
|
20241016,182200,8148108850,26900,26900,26900,26900,0
|
|
20241016,182100,8148108850,26900,26900,26900,26900,0
|
|
20241016,182000,8148108850,26900,26900,26900,26900,0
|
|
20241016,181900,8148108850,26900,26900,26900,26900,0
|
|
20241016,181800,8148108850,26900,26900,26900,26900,0
|
|
20241016,181700,8148108850,26900,26900,26900,26900,0
|
|
20241016,181600,8148108850,26900,26900,26900,26900,0
|
|
20241016,181500,8148108850,26900,26900,26900,26900,0
|
|
20241016,181400,8148108850,26900,26900,26900,26900,0
|
|
20241016,181300,8148108850,26900,26900,26900,26900,0
|
|
20241016,181200,8148108850,26900,26900,26900,26900,0
|
|
20241016,181100,8148108850,26900,26900,26900,26900,0
|
|
20241016,181000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,180900,8148108850,26900,26900,26900,26900,0
|
|
20241016,180800,8148108850,26900,26900,26900,26900,0
|
|
20241016,180700,8148108850,26900,26900,26900,26900,0
|
|
20241016,180600,8148108850,26900,26900,26900,26900,0
|
|
20241016,180500,8148108850,26900,26900,26900,26900,0
|
|
20241016,180400,8148108850,26900,26900,26900,26900,0
|
|
20241016,180300,8148108850,26900,26900,26900,26900,0
|
|
20241016,180200,8148108850,26900,26900,26900,26900,0
|
|
20241016,180100,8148108850,26900,26900,26900,26900,0
|
|
20241016,180000,8148108850,26900,26900,26900,26900,0
|
|
20241016,175900,8148108850,26900,26900,26900,26900,0
|
|
20241016,175800,8148108850,26900,26900,26900,26900,0
|
|
20241016,175700,8148108850,26900,26900,26900,26900,0
|
|
20241016,175600,8148108850,26900,26900,26900,26900,0
|
|
20241016,175500,8148108850,26900,26900,26900,26900,0
|
|
20241016,175400,8148108850,26900,26900,26900,26900,0
|
|
20241016,175300,8148108850,26900,26900,26900,26900,0
|
|
20241016,175200,8148108850,26900,26900,26900,26900,0
|
|
20241016,175100,8148108850,26900,26900,26900,26900,0
|
|
20241016,175000,8148108850,26900,26900,26900,26900,0
|
|
20241016,174900,8148108850,26900,26900,26900,26900,0
|
|
20241016,174800,8148108850,26900,26900,26900,26900,0
|
|
20241016,174700,8148108850,26900,26900,26900,26900,0
|
|
20241016,174600,8148108850,26900,26900,26900,26900,0
|
|
20241016,174500,8148108850,26900,26900,26900,26900,0
|
|
20241016,174400,8148108850,26900,26900,26900,26900,0
|
|
20241016,174300,8148108850,26900,26900,26900,26900,0
|
|
20241016,174200,8148108850,26900,26900,26900,26900,0
|
|
20241016,174100,8148108850,26900,26900,26900,26900,0
|
|
20241016,174000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,173900,8148108850,26900,26900,26900,26900,0
|
|
20241016,173800,8148108850,26900,26900,26900,26900,0
|
|
20241016,173700,8148108850,26900,26900,26900,26900,0
|
|
20241016,173600,8148108850,26900,26900,26900,26900,0
|
|
20241016,173500,8148108850,26900,26900,26900,26900,0
|
|
20241016,173400,8148108850,26900,26900,26900,26900,0
|
|
20241016,173300,8148108850,26900,26900,26900,26900,0
|
|
20241016,173200,8148108850,26900,26900,26900,26900,0
|
|
20241016,173100,8148108850,26900,26900,26900,26900,0
|
|
20241016,173000,8148108850,26900,26900,26900,26900,0
|
|
20241016,172900,8148108850,26900,26900,26900,26900,0
|
|
20241016,172800,8148108850,26900,26900,26900,26900,0
|
|
20241016,172700,8148108850,26900,26900,26900,26900,0
|
|
20241016,172600,8148108850,26900,26900,26900,26900,0
|
|
20241016,172500,8148108850,26900,26900,26900,26900,0
|
|
20241016,172400,8148108850,26900,26900,26900,26900,0
|
|
20241016,172300,8148108850,26900,26900,26900,26900,0
|
|
20241016,172200,8148108850,26900,26900,26900,26900,0
|
|
20241016,172100,8148108850,26900,26900,26900,26900,0
|
|
20241016,172000,8148108850,26900,26900,26900,26900,0
|
|
20241016,171900,8148108850,26900,26900,26900,26900,0
|
|
20241016,171800,8148108850,26900,26900,26900,26900,0
|
|
20241016,171700,8148108850,26900,26900,26900,26900,0
|
|
20241016,171600,8148108850,26900,26900,26900,26900,0
|
|
20241016,171500,8148108850,26900,26900,26900,26900,0
|
|
20241016,171400,8148108850,26900,26900,26900,26900,0
|
|
20241016,171300,8148108850,26900,26900,26900,26900,0
|
|
20241016,171200,8148108850,26900,26900,26900,26900,0
|
|
20241016,171100,8148108850,26900,26900,26900,26900,0
|
|
20241016,171000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,170900,8148108850,26900,26900,26900,26900,0
|
|
20241016,170800,8148108850,26900,26900,26900,26900,0
|
|
20241016,170700,8148108850,26900,26900,26900,26900,0
|
|
20241016,170600,8148108850,26900,26900,26900,26900,0
|
|
20241016,170500,8148108850,26900,26900,26900,26900,0
|
|
20241016,170400,8148108850,26900,26900,26900,26900,0
|
|
20241016,170300,8148108850,26900,26900,26900,26900,0
|
|
20241016,170200,8148108850,26900,26900,26900,26900,0
|
|
20241016,170100,8148108850,26900,26900,26900,26900,0
|
|
20241016,170000,8148108850,26900,26900,26900,26900,0
|
|
20241016,165900,8148108850,26900,26900,26900,26900,0
|
|
20241016,165800,8148108850,26900,26900,26900,26900,0
|
|
20241016,165700,8148108850,26900,26900,26900,26900,0
|
|
20241016,165600,8148108850,26900,26900,26900,26900,0
|
|
20241016,165500,8148108850,26900,26900,26900,26900,0
|
|
20241016,165400,8148108850,26900,26900,26900,26900,0
|
|
20241016,165300,8148108850,26900,26900,26900,26900,0
|
|
20241016,165200,8148108850,26900,26900,26900,26900,0
|
|
20241016,165100,8148108850,26900,26900,26900,26900,0
|
|
20241016,165000,8148108850,26900,26900,26900,26900,0
|
|
20241016,164900,8148108850,26900,26900,26900,26900,0
|
|
20241016,164800,8148108850,26900,26900,26900,26900,0
|
|
20241016,164700,8148108850,26900,26900,26900,26900,0
|
|
20241016,164600,8148108850,26900,26900,26900,26900,0
|
|
20241016,164500,8148108850,26900,26900,26900,26900,0
|
|
20241016,164400,8148108850,26900,26900,26900,26900,0
|
|
20241016,164300,8148108850,26900,26900,26900,26900,0
|
|
20241016,164200,8148108850,26900,26900,26900,26900,0
|
|
20241016,164100,8148108850,26900,26900,26900,26900,0
|
|
20241016,164000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,163900,8148108850,26900,26900,26900,26900,0
|
|
20241016,163800,8148108850,26900,26900,26900,26900,0
|
|
20241016,163700,8148108850,26900,26900,26900,26900,0
|
|
20241016,163600,8148108850,26900,26900,26900,26900,0
|
|
20241016,163500,8148108850,26900,26900,26900,26900,0
|
|
20241016,163400,8148108850,26900,26900,26900,26900,0
|
|
20241016,163300,8148108850,26900,26900,26900,26900,0
|
|
20241016,163200,8148108850,26900,26900,26900,26900,0
|
|
20241016,163100,8148108850,26900,26900,26900,26900,0
|
|
20241016,163000,8148108850,26900,26900,26900,26900,0
|
|
20241016,162900,8148108850,26900,26900,26900,26900,0
|
|
20241016,162800,8148108850,26900,26900,26900,26900,0
|
|
20241016,162700,8148108850,26900,26900,26900,26900,0
|
|
20241016,162600,8148108850,26900,26900,26900,26900,0
|
|
20241016,162500,8148108850,26900,26900,26900,26900,0
|
|
20241016,162400,8148108850,26900,26900,26900,26900,0
|
|
20241016,162300,8148108850,26900,26900,26900,26900,0
|
|
20241016,162200,8148108850,26900,26900,26900,26900,0
|
|
20241016,162100,8148108850,26900,26900,26900,26900,0
|
|
20241016,162000,8148108850,26900,26900,26900,26900,0
|
|
20241016,161900,8148108850,26900,26900,26900,26900,0
|
|
20241016,161800,8148108850,26900,26900,26900,26900,0
|
|
20241016,161700,8148108850,26900,26900,26900,26900,0
|
|
20241016,161600,8148108850,26900,26900,26900,26900,0
|
|
20241016,161500,8148108850,26900,26900,26900,26900,0
|
|
20241016,161400,8148108850,26900,26900,26900,26900,0
|
|
20241016,161300,8148108850,26900,26900,26900,26900,0
|
|
20241016,161200,8148108850,26900,26900,26900,26900,0
|
|
20241016,161100,8148108850,26900,26900,26900,26900,0
|
|
20241016,161000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,160900,8148108850,26900,26900,26900,26900,0
|
|
20241016,160800,8148108850,26900,26900,26900,26900,0
|
|
20241016,160700,8148108850,26900,26900,26900,26900,0
|
|
20241016,160600,8148108850,26900,26900,26900,26900,0
|
|
20241016,160500,8148108850,26900,26900,26900,26900,0
|
|
20241016,160400,8148108850,26900,26900,26900,26900,0
|
|
20241016,160300,8148108850,26900,26900,26900,26900,0
|
|
20241016,160200,8148108850,26900,26900,26900,26900,0
|
|
20241016,160100,8148108850,26900,26900,26900,26900,0
|
|
20241016,160000,8148108850,26900,26900,26900,26900,0
|
|
20241016,155900,8148108850,26900,26900,26900,26900,0
|
|
20241016,155800,8148108850,26900,26900,26900,26900,0
|
|
20241016,155700,8148108850,26900,26900,26900,26900,0
|
|
20241016,155600,8148108850,26900,26900,26900,26900,0
|
|
20241016,155500,8148108850,26900,26900,26900,26900,0
|
|
20241016,155400,8148108850,26900,26900,26900,26900,0
|
|
20241016,155300,8148108850,26900,26900,26900,26900,0
|
|
20241016,155200,8148108850,26900,26900,26900,26900,0
|
|
20241016,155100,8148108850,26900,26900,26900,26900,0
|
|
20241016,155000,8148108850,26900,26900,26900,26900,0
|
|
20241016,154900,8148108850,26900,26900,26900,26900,0
|
|
20241016,154800,8148108850,26900,26900,26900,26900,0
|
|
20241016,154700,8148108850,26900,26900,26900,26900,0
|
|
20241016,154600,8148108850,26900,26900,26900,26900,0
|
|
20241016,154500,8148108850,26900,26900,26900,26900,0
|
|
20241016,154400,8148108850,26900,26900,26900,26900,0
|
|
20241016,154300,8148108850,26900,26900,26900,26900,0
|
|
20241016,154200,8148108850,26900,26900,26900,26900,0
|
|
20241016,154100,8148108850,26900,26900,26900,26900,0
|
|
20241016,154000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,153900,8148108850,26900,26900,26900,26900,0
|
|
20241016,153800,8148108850,26900,26900,26900,26900,0
|
|
20241016,153700,8148108850,26900,26900,26900,26900,0
|
|
20241016,153600,8148108850,26900,26900,26900,26900,0
|
|
20241016,153500,8148108850,26900,26900,26900,26900,0
|
|
20241016,153400,8148108850,26900,26900,26900,26900,0
|
|
20241016,153300,8148108850,26900,26900,26900,26900,0
|
|
20241016,153200,8148108850,26900,26900,26900,26900,0
|
|
20241016,153100,8148108850,26900,26900,26900,26900,0
|
|
20241016,153000,8148108850,26900,26900,26900,26900,2680
|
|
20241016,152900,8076016850,26900,26900,26900,26900,0
|
|
20241016,152800,8076016850,26900,26900,26900,26900,0
|
|
20241016,152700,8076016850,26900,26900,26900,26900,0
|
|
20241016,152600,8076016850,26900,26900,26900,26900,0
|
|
20241016,152500,8076016850,26900,26900,26900,26900,0
|
|
20241016,152400,8076016850,26900,26900,26900,26900,0
|
|
20241016,152300,8076016850,26900,26900,26900,26900,0
|
|
20241016,152200,8076016850,26900,26900,26900,26900,0
|
|
20241016,152100,8076016850,26900,26900,26900,26900,0
|
|
20241016,152000,8076016850,26900,26900,26900,26900,0
|
|
20241016,151900,8076016850,26900,26900,26950,26900,344
|
|
20241016,151800,8066761300,26900,26900,26950,26850,1126
|
|
20241016,151700,8036474800,26950,26950,26950,26900,193
|
|
20241016,151600,8031278700,26950,27000,27000,26950,234
|
|
20241016,151500,8024970900,27000,26950,27000,26950,169
|
|
20241016,151400,8020416100,27000,26950,27000,26900,396
|
|
20241016,151300,8009743650,26950,26950,26950,26900,90
|
|
20241016,151200,8007319200,26950,26950,26950,26900,83
|
|
20241016,151100,8005085750,26900,26950,26950,26900,975
|
|
20241016,151000,7978856650,26950,27050,27050,26900,389
|
|
20241016,150900,7968362450,27050,27000,27050,27000,352
|
|
20241016,150800,7958857950,27000,26950,27000,26900,723
|
|
20241016,150700,7939374200,26950,26900,26950,26900,216
|
|
20241016,150600,7933556200,26900,26900,26950,26900,83
|
|
20241016,150500,7931322050,26950,26950,26950,26900,419
|
|
20241016,150400,7920042550,26950,26950,26950,26850,193
|
|
20241016,150300,7914857950,26950,26950,26950,26900,146
|
|
20241016,150200,7910924400,26850,26900,26900,26850,229
|
|
20241016,150100,7904767550,26950,26900,26950,26900,600
|
|
20241016,150000,7888625950,26950,26900,26950,26850,229
|
|
20241016,145900,7882466700,26900,26950,26950,26850,181
|
|
20241016,145800,7877599800,26950,26900,26950,26900,141
|
|
20241016,145700,7873801700,26950,26900,26950,26900,113
|
|
20241016,145600,7870758450,26900,26900,27000,26900,95
|
|
20241016,145500,7868199050,27000,27000,27000,26900,52
|
|
20241016,145400,7866798600,27000,27000,27000,26900,1164
|
|
20241016,145300,7835398550,26950,27000,27050,26850,1256
|
|
20241016,145200,7801595450,27050,27000,27050,27000,619
|
|
20241016,145100,7784879200,27050,27000,27050,27000,168
|
|
20241016,145000,7780337050,27050,27050,27050,27000,161
|
|
20241016,144900,7775984650,27050,27050,27050,27000,481
|
|
20241016,144800,7762974750,27000,27000,27050,26950,1703
|
|
20241016,144700,7716984700,26900,26900,27000,26900,4175
|
|
20241016,144600,7604660900,26850,26850,26900,26850,111
|
|
20241016,144500,7601677300,26900,26900,26900,26850,53
|
|
20241016,144400,7600253850,26850,26900,26900,26850,259
|
|
20241016,144300,7593297900,26900,26900,26900,26850,58
|
|
20241016,144200,7591738800,26900,26850,26900,26850,156
|
|
20241016,144100,7587549950,26850,26800,26850,26800,68
|
|
20241016,144000,7585726400,26850,26850,26900,26800,358
|
|
20241016,143900,7576130700,26850,26900,26900,26800,1685
|
|
20241016,143800,7530887100,26850,26850,26900,26850,203
|
|
20241016,143700,7525436300,26850,26850,26900,26850,246
|
|
20241016,143600,7518830950,26850,26850,26900,26850,358
|
|
20241016,143500,7509209500,26850,26850,26900,26850,295
|
|
20241016,143400,7501279350,26900,26850,26900,26850,187
|
|
20241016,143300,7496258250,26950,26850,26950,26850,164
|
|
20241016,143200,7491851750,26950,26900,26950,26850,135
|
|
20241016,143100,7488225800,26900,26850,26900,26850,114
|
|
20241016,143000,7485163250,26900,26850,26900,26800,208
|
|
20241016,142900,7479579000,26850,26850,26850,26800,84
|
|
20241016,142800,7477323650,26850,26900,26900,26850,433
|
|
20241016,142700,7465697400,26850,26950,26950,26850,980
|
|
20241016,142600,7439334450,26900,26900,26950,26900,92
|
|
20241016,142500,7436858300,26950,26950,26950,26900,40
|
|
20241016,142400,7435781600,26950,26900,26950,26900,196
|
|
20241016,142300,7430507050,26950,26850,26950,26850,34
|
|
20241016,142200,7429593600,26900,26800,26900,26800,707
|
|
20241016,142100,7410605850,26850,26800,26850,26800,48
|
|
20241016,142000,7409319250,26850,26850,26850,26800,43
|
|
20241016,141900,7408166700,26850,26700,26850,26700,265
|
|
20241016,141800,7401067100,26700,26850,26850,26700,945
|
|
20241016,141700,7375790150,26750,26800,26850,26750,573
|
|
20241016,141600,7360433900,26850,26850,26900,26800,1654
|
|
20241016,141500,7316052350,26900,26950,26950,26850,298
|
|
20241016,141400,7308042350,26950,26950,26950,26900,635
|
|
20241016,141300,7290960700,26900,26950,26950,26900,142
|
|
20241016,141200,7287139600,26950,26900,26950,26900,82
|
|
20241016,141100,7284931400,26900,26900,26950,26900,248
|
|
20241016,141000,7278260000,27000,26950,27000,26900,177
|
|
20241016,140900,7273495000,26950,26900,26950,26900,29
|
|
20241016,140800,7272714750,26900,27000,27000,26900,415
|
|
20241016,140700,7261550050,27000,27000,27000,26900,98
|
|
20241016,140600,7258913550,27000,26950,27000,26900,622
|
|
20241016,140500,7242151450,27000,27000,27000,26950,60
|
|
20241016,140400,7240532600,27000,27000,27000,26950,260
|
|
20241016,140300,7233523950,27000,27050,27050,27000,507
|
|
20241016,140200,7219834850,27050,27000,27050,26950,387
|
|
20241016,140100,7209392600,27000,27050,27050,27000,415
|
|
20241016,140000,7198185300,27050,27150,27150,27050,222
|
|
20241016,135900,7192175100,27100,27150,27150,27100,172
|
|
20241016,135800,7187513150,27100,27100,27150,27100,51
|
|
20241016,135700,7186130800,27150,27100,27150,27100,105
|
|
20241016,135600,7183282250,27150,27100,27150,27100,394
|
|
20241016,135500,7172601050,27100,27100,27150,27100,303
|
|
20241016,135400,7164388150,27100,27150,27150,27050,491
|
|
20241016,135300,7151087500,27100,27150,27150,27100,382
|
|
20241016,135200,7140734750,27100,27150,27150,27100,34
|
|
20241016,135100,7139813050,27150,27100,27150,27100,191
|
|
20241016,135000,7134630800,27150,27150,27150,27050,328
|
|
20241016,134900,7125747900,27050,27150,27200,27050,298
|
|
20241016,134800,7117669900,27150,27150,27250,27100,265
|
|
20241016,134700,7110466700,27200,27250,27250,27100,1196
|
|
20241016,134600,7077954400,27250,27200,27250,27200,714
|
|
20241016,134500,7058500200,27250,27200,27250,27150,1094
|
|
20241016,134400,7028731800,27200,27200,27200,27150,1323
|
|
20241016,134300,6992750900,27200,27200,27200,27150,193
|
|
20241016,134200,6987509950,27200,27200,27200,27150,185
|
|
20241016,134100,6982484000,27200,27100,27200,27100,158
|
|
20241016,134000,6978190000,27200,27100,27200,27050,5076
|
|
20241016,133900,6840364800,27100,27100,27100,27050,408
|
|
20241016,133800,6829326100,27100,27100,27100,27050,145
|
|
20241016,133700,6825399350,27100,27000,27100,27000,6351
|
|
20241016,133600,6653855750,27000,26850,27000,26850,1153
|
|
20241016,133500,6622782700,26950,26900,26950,26850,298
|
|
20241016,133400,6614766500,26900,26850,26900,26800,142
|
|
20241016,133300,6610954250,26850,26850,26850,26800,49
|
|
20241016,133200,6609639900,26850,26850,26850,26800,27
|
|
20241016,133100,6608916150,26800,26800,26900,26800,58
|
|
20241016,133000,6607361100,26850,26900,26900,26800,1081
|
|
20241016,132900,6578288950,26900,26850,26900,26800,135
|
|
20241016,132800,6574665300,26800,26750,26800,26700,2433
|
|
20241016,132700,6509549650,26750,26750,26750,26700,29
|
|
20241016,132600,6508775050,26700,26700,26750,26700,103
|
|
20241016,132500,6506023750,26800,26850,26850,26750,118
|
|
20241016,132400,6502866500,26850,26850,26900,26700,5746
|
|
20241016,132300,6349084500,26900,26900,26900,26850,163
|
|
20241016,132200,6344701900,26900,26900,26950,26850,881
|
|
20241016,132100,6321004250,26900,26900,26950,26800,821
|
|
20241016,132000,6298962850,26950,26900,26950,26850,1428
|
|
20241016,131900,6260551100,26900,26900,26900,26850,48
|
|
20241016,131800,6259261700,26900,26800,26900,26800,235
|
|
20241016,131700,6252955250,26800,26850,26850,26800,18
|
|
20241016,131600,6252472350,26750,26750,26850,26750,46
|
|
20241016,131500,6251241650,26800,26800,26800,26750,215
|
|
20241016,131400,6245482150,26800,26800,26800,26750,54
|
|
20241016,131300,6244036100,26800,26800,26800,26750,220
|
|
20241016,131200,6238143400,26750,26700,26750,26700,361
|
|
20241016,131100,6228497750,26750,26800,26800,26750,169
|
|
20241016,131000,6223975350,26800,26850,26850,26800,109
|
|
20241016,130900,6221054100,26900,26850,26900,26800,113
|
|
20241016,130800,6218016700,26850,26950,26950,26850,240
|
|
20241016,130700,6211570900,26900,26950,26950,26850,781
|
|
20241016,130600,6190580450,26850,26850,26950,26850,199
|
|
20241016,130500,6185223300,26950,26800,26950,26750,892
|
|
20241016,130400,6161240400,26800,26800,26850,26800,78
|
|
20241016,130300,6159147700,26800,26900,26900,26800,222
|
|
20241016,130200,6153197150,26900,26900,26900,26750,251
|
|
20241016,130100,6146473950,26900,26800,26950,26800,158
|
|
20241016,130000,6142236700,26950,26900,26950,26850,522
|
|
20241016,125900,6128197100,26900,26800,26900,26800,98
|
|
20241016,125800,6125564100,27000,26750,27000,26700,4677
|
|
20241016,125700,5999872700,26750,26700,26750,26650,118
|
|
20241016,125600,5996723200,26650,26700,26700,26650,49
|
|
20241016,125500,5995416000,26750,26700,26750,26700,26
|
|
20241016,125400,5994721600,26750,26750,26750,26700,106
|
|
20241016,125300,5991889600,26750,26700,26750,26650,243
|
|
20241016,125200,5985397600,26700,26650,26700,26650,554
|
|
20241016,125100,5970608300,26650,26650,26700,26650,173
|
|
20241016,125000,5965997250,26700,26700,26700,26650,157
|
|
20241016,124900,5961812700,26700,26700,26700,26650,100
|
|
20241016,124800,5959143800,26700,26700,26700,26650,296
|
|
20241016,124700,5951241700,26700,26700,26700,26650,98
|
|
20241016,124600,5948628700,26700,26700,26750,26650,324
|
|
20241016,124500,5939978550,26750,26700,26750,26700,45
|
|
20241016,124400,5938776100,26750,26700,26750,26700,152
|
|
20241016,124300,5934716550,26700,26750,26750,26650,85
|
|
20241016,124200,5932449150,26700,26750,26750,26700,57
|
|
20241016,124100,5930925500,26750,26700,26750,26650,159
|
|
20241016,124000,5926681150,26750,26750,26750,26700,40
|
|
20241016,123900,5925612350,26750,26700,26750,26700,65
|
|
20241016,123800,5923875700,26750,26750,26750,26700,470
|
|
20241016,123700,5911326400,26800,26800,26800,26700,251
|
|
20241016,123600,5904619500,26800,26850,26900,26750,2028
|
|
20241016,123500,5850341400,26900,26900,26900,26850,79
|
|
20241016,123400,5848217400,26900,26850,26900,26850,181
|
|
20241016,123300,5843356950,26850,26850,26900,26800,66
|
|
20241016,123200,5841585400,26850,26800,26850,26800,551
|
|
20241016,123100,5826793200,26800,26800,26850,26800,171
|
|
20241016,123000,5822209500,26800,26850,26850,26800,159
|
|
20241016,122900,5817946600,26850,26850,26850,26800,46
|
|
20241016,122800,5816713150,26850,26850,26850,26800,74
|
|
20241016,122700,5814727350,26850,26800,26850,26800,418
|
|
20241016,122600,5803520900,26850,26900,26950,26850,1454
|
|
20241016,122500,5764423850,26900,26950,26950,26900,377
|
|
20241016,122400,5754265800,26950,26950,26950,26900,64
|
|
20241016,122300,5752543000,26900,26900,26950,26900,54
|
|
20241016,122200,5751089650,26900,26950,26950,26900,111
|
|
20241016,122100,5748102750,26900,26900,26950,26900,134
|
|
20241016,122000,5744494850,26950,26950,26950,26900,519
|
|
20241016,121900,5730509500,26950,26950,26950,26900,59
|
|
20241016,121800,5728922100,26900,26950,26950,26900,81
|
|
20241016,121700,5726741050,26950,26950,26950,26900,45
|
|
20241016,121600,5725529450,26950,26850,26950,26850,153
|
|
20241016,121500,5721409650,26950,26900,26950,26850,99
|
|
20241016,121400,5718747450,26900,26950,26950,26900,223
|
|
20241016,121300,5712748700,26950,26950,26950,26900,58
|
|
20241016,121200,5711187250,26900,26900,26950,26850,62
|
|
20241016,121100,5709519950,26850,26900,26950,26850,173
|
|
20241016,121000,5704867200,26850,26850,26900,26850,185
|
|
20241016,120900,5699895500,26900,26950,26950,26900,111
|
|
20241016,120800,5696908750,26900,26950,26950,26900,110
|
|
20241016,120700,5693946400,26900,26950,26950,26900,272
|
|
20241016,120600,5686625300,26950,26850,26950,26850,403
|
|
20241016,120500,5675786950,26900,26900,26900,26850,100
|
|
20241016,120400,5673098350,26900,26900,26900,26850,200
|
|
20241016,120300,5667724450,26850,26900,26900,26850,58
|
|
20241016,120200,5666165600,26900,26900,26900,26850,80
|
|
20241016,120100,5664014700,26850,26850,26900,26850,86
|
|
20241016,120000,5661703500,26900,26900,26900,26850,50
|
|
20241016,115900,5660359600,26850,26900,26900,26850,54
|
|
20241016,115800,5658909200,26900,26900,26900,26850,105
|
|
20241016,115700,5656085800,26900,26900,26950,26900,665
|
|
20241016,115600,5638197250,26950,26850,26950,26850,180
|
|
20241016,115500,5633358200,26900,26900,26900,26850,39
|
|
20241016,115400,5632310300,26900,26900,26900,26850,353
|
|
20241016,115300,5622830250,26850,26900,26900,26850,24
|
|
20241016,115200,5622185750,26900,26900,26950,26850,682
|
|
20241016,115100,5603841000,26900,26900,26900,26850,534
|
|
20241016,115000,5589477500,26950,26950,26950,26900,422
|
|
20241016,114900,5578109100,26950,26950,26950,26900,277
|
|
20241016,114800,5570645050,26900,26850,26900,26850,637
|
|
20241016,114700,5553511400,26900,26850,26900,26850,152
|
|
20241016,114600,5549424450,26850,26800,26850,26800,113
|
|
20241016,114500,5546391950,26850,26850,26850,26800,174
|
|
20241016,114400,5541721200,26850,26850,26900,26850,43
|
|
20241016,114300,5540566500,26850,26850,26850,26800,90
|
|
20241016,114200,5538151100,26850,26850,26900,26850,126
|
|
20241016,114100,5534765200,26850,26850,26850,26850,126
|
|
20241016,114000,5531382100,26900,26900,26900,26900,162
|
|
20241016,113900,5527024300,26900,26850,26900,26800,1788
|
|
20241016,113800,5478984200,26850,26800,26850,26750,278
|
|
20241016,113700,5471528400,26750,26800,26800,26750,245
|
|
20241016,113600,5464965050,26800,26750,26800,26750,301
|
|
20241016,113500,5456901850,26800,26850,26850,26750,228
|
|
20241016,113400,5450792950,26850,26850,26850,26800,148
|
|
20241016,113300,5446820600,26800,26850,26850,26800,58
|
|
20241016,113200,5445266000,26850,26750,26850,26750,278
|
|
20241016,113100,5437822600,26750,26700,26800,26700,164
|
|
20241016,113000,5433430900,26800,26750,26800,26700,255
|
|
20241016,112900,5426611450,26750,26750,26800,26700,183
|
|
20241016,112800,5421710600,26800,26800,26800,26750,69
|
|
20241016,112700,5419864300,26750,26750,26800,26750,83
|
|
20241016,112600,5417642450,26750,26750,26800,26750,62
|
|
20241016,112500,5415983450,26750,26800,26800,26750,53
|
|
20241016,112400,5414564550,26750,26800,26800,26750,122
|
|
20241016,112300,5411296700,26750,26750,26750,26700,147
|
|
20241016,112200,5407365600,26750,26750,26800,26700,270
|
|
20241016,112100,5400142300,26750,26700,26750,26700,276
|
|
20241016,112000,5392771600,26750,26800,26800,26700,70
|
|
20241016,111900,5390900600,26800,26800,26800,26750,83
|
|
20241016,111800,5388677400,26700,26800,26800,26700,35
|
|
20241016,111700,5387741950,26750,26750,26750,26700,365
|
|
20241016,111600,5377979350,26650,26650,26700,26650,704
|
|
20241016,111500,5359191000,26700,26700,26700,26650,142
|
|
20241016,111400,5355405450,26700,26700,26700,26650,198
|
|
20241016,111300,5350127300,26700,26650,26700,26650,1183
|
|
20241016,111200,5318600300,26650,26700,26750,26650,283
|
|
20241016,111100,5311049450,26700,26700,26750,26700,50
|
|
20241016,111000,5309714250,26750,26750,26750,26750,79
|
|
20241016,110900,5307601000,26800,26750,26800,26750,43
|
|
20241016,110800,5306450250,26750,26800,26800,26750,46
|
|
20241016,110700,5305219250,26800,26800,26800,26750,1221
|
|
20241016,110600,5272550600,26800,26800,26800,26750,1767
|
|
20241016,110500,5225212500,26850,26850,26850,26800,30
|
|
20241016,110400,5224408200,26850,26850,26900,26800,964
|
|
20241016,110300,5198499500,26850,26850,26850,26800,34
|
|
20241016,110200,5197587750,26850,26800,26850,26800,85
|
|
20241016,110100,5195307600,26850,26800,26900,26800,595
|
|
20241016,110000,5179332850,26850,26750,26850,26650,935
|
|
20241016,105900,5154254750,26650,26700,26700,26650,59
|
|
20241016,105800,5152681200,26700,26750,26800,26700,105
|
|
20241016,105700,5149875100,26750,26700,26750,26700,84
|
|
20241016,105600,5147629300,26750,26650,26750,26650,447
|
|
20241016,105500,5135679300,26700,26650,26700,26650,632
|
|
20241016,105400,5118806050,26700,26650,26700,26650,28
|
|
20241016,105300,5118059600,26650,26700,26700,26650,28
|
|
20241016,105200,5117313150,26650,26650,26700,26650,668
|
|
20241016,105100,5099510550,26600,26600,26650,26600,226
|
|
20241016,105000,5093498850,26650,26750,26750,26550,4208
|
|
20241016,104900,4981527400,26750,26700,26750,26650,615
|
|
20241016,104800,4965112450,26650,26700,26700,26650,59
|
|
20241016,104700,4963538500,26700,26700,26700,26650,409
|
|
20241016,104600,4952625900,26650,26650,26700,26650,52
|
|
20241016,104500,4951239800,26700,26700,26700,26650,52
|
|
20241016,104400,4949853000,26650,26650,26650,26650,88
|
|
20241016,104300,4947507800,26600,26650,26650,26600,342
|
|
20241016,104200,4938395200,26600,26600,26650,26600,92
|
|
20241016,104100,4935947850,26600,26650,26650,26600,100
|
|
20241016,104000,4933285200,26700,26600,26700,26600,251
|
|
20241016,103900,4926596100,26600,26600,26650,26600,239
|
|
20241016,103800,4920238500,26650,26600,26650,26600,222
|
|
20241016,103700,4914331000,26650,26750,26750,26600,1140
|
|
20241016,103600,4883930350,26700,26750,26750,26700,35
|
|
20241016,103500,4882995750,26800,26750,26800,26700,453
|
|
20241016,103400,4870887250,26750,26700,26750,26650,54
|
|
20241016,103300,4869445700,26700,26700,26700,26650,71
|
|
20241016,103200,4867551150,26650,26700,26700,26650,99
|
|
20241016,103100,4864909000,26650,26750,26800,26650,1293
|
|
20241016,103000,4830362300,26750,26750,26800,26700,133
|
|
20241016,102900,4826805100,26700,26700,26700,26700,68
|
|
20241016,102800,4824989500,26700,26750,26750,26700,32
|
|
20241016,102700,4824133950,26750,26750,26850,26700,283
|
|
20241016,102600,4816555050,26750,26700,26750,26700,225
|
|
20241016,102500,4810539400,26750,26800,26800,26750,829
|
|
20241016,102400,4788338950,26800,26700,26800,26700,560
|
|
20241016,102300,4773354500,26700,26700,26750,26650,634
|
|
20241016,102200,4756428850,26750,26850,26850,26700,1056
|
|
20241016,102100,4728146700,26800,26750,26850,26750,365
|
|
20241016,102000,4718369150,26850,26650,26850,26600,1549
|
|
20241016,101900,4677011800,26600,26550,26600,26550,226
|
|
20241016,101800,4671002100,26600,26600,26600,26550,422
|
|
20241016,101700,4659797500,26550,26550,26600,26550,457
|
|
20241016,101600,4647659500,26600,26550,26600,26550,111
|
|
20241016,101500,4644711600,26550,26600,26600,26550,286
|
|
20241016,101400,4637115600,26550,26550,26550,26550,192
|
|
20241016,101300,4632018000,26600,26600,26600,26550,293
|
|
20241016,101200,4624234200,26600,26650,26650,26550,1042
|
|
20241016,101100,4596528550,26600,26600,26650,26600,133
|
|
20241016,101000,4592989600,26600,26550,26650,26550,165
|
|
20241016,100900,4588601400,26600,26600,26600,26550,703
|
|
20241016,100800,4569908200,26600,26600,26600,26550,234
|
|
20241016,100700,4563685100,26600,26600,26600,26600,132
|
|
20241016,100600,4560173900,26550,26550,26600,26550,147
|
|
20241016,100500,4556267150,26600,26650,26650,26600,122
|
|
20241016,100400,4553021850,26600,26600,26650,26600,136
|
|
20241016,100300,4549403750,26600,26550,26600,26550,171
|
|
20241016,100200,4544858600,26600,26550,26600,26550,502
|
|
20241016,100100,4531518550,26550,26600,26650,26550,780
|
|
20241016,100000,4510764300,26600,26550,26600,26500,410
|
|
20241016,095900,4499876100,26550,26500,26550,26450,82
|
|
20241016,095800,4497703050,26450,26500,26500,26450,271
|
|
20241016,095700,4490531000,26500,26550,26550,26450,1447
|
|
20241016,095600,4452204600,26550,26550,26600,26500,1242
|
|
20241016,095500,4419264350,26550,26600,26600,26550,735
|
|
20241016,095400,4399742750,26650,26700,26700,26600,1111
|
|
20241016,095300,4370152800,26700,26750,26750,26700,237
|
|
20241016,095200,4363824350,26700,26750,26750,26700,93
|
|
20241016,095100,4361341050,26700,26700,26750,26700,746
|
|
20241016,095000,4341422750,26750,26800,26800,26700,196
|
|
20241016,094900,4336185400,26750,26800,26850,26750,976
|
|
20241016,094800,4310045850,26850,26850,26900,26800,2118
|
|
20241016,094700,4253190600,26950,26950,27000,26900,1762
|
|
20241016,094600,4205757700,26950,27050,27150,26950,835
|
|
20241016,094500,4183178700,27050,27050,27150,27000,658
|
|
20241016,094400,4165379150,27150,27050,27150,27000,363
|
|
20241016,094300,4155546850,27100,27050,27100,27000,789
|
|
20241016,094200,4134207250,27050,27100,27100,27000,205
|
|
20241016,094100,4128663900,27100,27150,27350,26950,6957
|
|
20241016,094000,3939447800,27250,27100,27250,27100,3616
|
|
20241016,093900,3841142650,27100,26950,27100,26900,2717
|
|
20241016,093800,3767647050,26950,26850,27000,26850,1091
|
|
20241016,093700,3738290200,26800,26850,26850,26800,527
|
|
20241016,093600,3724165900,26850,26900,26950,26850,324
|
|
20241016,093500,3715455650,26950,27000,27000,26950,408
|
|
20241016,093400,3704455550,26950,26900,26950,26850,1106
|
|
20241016,093300,3674706900,26900,26950,26950,26850,816
|
|
20241016,093200,3652751550,26950,27050,27050,26900,857
|
|
20241016,093100,3629645250,27050,26900,27050,26900,3340
|
|
20241016,093000,3539502200,26900,26950,26950,26900,192
|
|
20241016,092900,3534331800,26950,26650,27000,26650,3424
|
|
20241016,092800,3442570000,26650,26600,26700,26600,427
|
|
20241016,092700,3431196350,26600,26700,26750,26600,1176
|
|
20241016,092600,3399841100,26700,26700,26750,26650,1485
|
|
20241016,092500,3360175950,26750,26850,26850,26750,2151
|
|
20241016,092400,3302524300,26900,27050,27050,26850,1368
|
|
20241016,092300,3265625250,27100,26900,27200,26900,1964
|
|
20241016,092200,3212539000,26900,27150,27200,26800,4325
|
|
20241016,092100,3095762750,27100,27200,27550,26750,18870
|
|
20241016,092000,2580821800,27200,26850,27250,26800,17640
|
|
20241016,091900,2103594750,26850,26650,26850,26450,12676
|
|
20241016,091800,1765497100,26650,26600,26650,26550,2454
|
|
20241016,091700,1700231500,26550,26500,26650,26450,6871
|
|
20241016,091600,1517829650,26500,26500,26500,26350,3539
|
|
20241016,091500,1424279700,26400,26550,26550,26400,5577
|
|
20241016,091400,1276704800,26550,26450,26600,26450,2141
|
|
20241016,091300,1219922600,26450,26550,26600,26450,2063
|
|
20241016,091200,1165227350,26550,26600,26650,26550,1582
|
|
20241016,091100,1123145500,26600,26650,26650,26550,7704
|
|
20241016,091000,918078150,26550,26550,26700,26450,12719
|
|
20241016,090900,579866700,26450,26550,26850,26450,9179
|
|
20241016,090800,334892750,26550,25750,26550,25750,9115
|
|
20241016,090700,96067350,25750,25750,25800,25750,288
|
|
20241016,090600,88644600,25800,25600,25800,25550,308
|
|
20241016,090500,80724150,25600,25600,25600,25600,7
|
|
20241016,090400,80544950,25600,25450,25600,25450,500
|
|
20241016,090300,67760100,25450,25450,25500,25450,216
|
|
20241016,090200,62260750,25500,25600,25600,25500,446
|
|
20241016,090100,50886450,25600,25450,25600,25450,5
|
|
20241016,090000,50758600,25450,25650,25650,25450,1925
|