584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,184000,3661196000,26500,26500,26500,26500,0
|
|
20241018,183900,3661196000,26500,26500,26500,26500,0
|
|
20241018,183800,3661196000,26500,26500,26500,26500,0
|
|
20241018,183700,3661196000,26500,26500,26500,26500,0
|
|
20241018,183600,3661196000,26500,26500,26500,26500,0
|
|
20241018,183500,3661196000,26500,26500,26500,26500,0
|
|
20241018,183400,3661196000,26500,26500,26500,26500,0
|
|
20241018,183300,3661196000,26500,26500,26500,26500,0
|
|
20241018,183200,3661196000,26500,26500,26500,26500,0
|
|
20241018,183100,3661196000,26500,26500,26500,26500,0
|
|
20241018,183000,3661196000,26500,26500,26500,26500,0
|
|
20241018,182900,3661196000,26500,26500,26500,26500,0
|
|
20241018,182800,3661196000,26500,26500,26500,26500,0
|
|
20241018,182700,3661196000,26500,26500,26500,26500,0
|
|
20241018,182600,3661196000,26500,26500,26500,26500,0
|
|
20241018,182500,3661196000,26500,26500,26500,26500,0
|
|
20241018,182400,3661196000,26500,26500,26500,26500,0
|
|
20241018,182300,3661196000,26500,26500,26500,26500,0
|
|
20241018,182200,3661196000,26500,26500,26500,26500,0
|
|
20241018,182100,3661196000,26500,26500,26500,26500,0
|
|
20241018,182000,3661196000,26500,26500,26500,26500,0
|
|
20241018,181900,3661196000,26500,26500,26500,26500,0
|
|
20241018,181800,3661196000,26500,26500,26500,26500,0
|
|
20241018,181700,3661196000,26500,26500,26500,26500,0
|
|
20241018,181600,3661196000,26500,26500,26500,26500,0
|
|
20241018,181500,3661196000,26500,26500,26500,26500,0
|
|
20241018,181400,3661196000,26500,26500,26500,26500,0
|
|
20241018,181300,3661196000,26500,26500,26500,26500,0
|
|
20241018,181200,3661196000,26500,26500,26500,26500,0
|
|
20241018,181100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,181000,3661196000,26500,26500,26500,26500,0
|
|
20241018,180900,3661196000,26500,26500,26500,26500,0
|
|
20241018,180800,3661196000,26500,26500,26500,26500,0
|
|
20241018,180700,3661196000,26500,26500,26500,26500,0
|
|
20241018,180600,3661196000,26500,26500,26500,26500,0
|
|
20241018,180500,3661196000,26500,26500,26500,26500,0
|
|
20241018,180400,3661196000,26500,26500,26500,26500,0
|
|
20241018,180300,3661196000,26500,26500,26500,26500,0
|
|
20241018,180200,3661196000,26500,26500,26500,26500,0
|
|
20241018,180100,3661196000,26500,26500,26500,26500,0
|
|
20241018,180000,3661196000,26500,26500,26500,26500,0
|
|
20241018,175900,3661196000,26500,26500,26500,26500,0
|
|
20241018,175800,3661196000,26500,26500,26500,26500,0
|
|
20241018,175700,3661196000,26500,26500,26500,26500,0
|
|
20241018,175600,3661196000,26500,26500,26500,26500,0
|
|
20241018,175500,3661196000,26500,26500,26500,26500,0
|
|
20241018,175400,3661196000,26500,26500,26500,26500,0
|
|
20241018,175300,3661196000,26500,26500,26500,26500,0
|
|
20241018,175200,3661196000,26500,26500,26500,26500,0
|
|
20241018,175100,3661196000,26500,26500,26500,26500,0
|
|
20241018,175000,3661196000,26500,26500,26500,26500,0
|
|
20241018,174900,3661196000,26500,26500,26500,26500,0
|
|
20241018,174800,3661196000,26500,26500,26500,26500,0
|
|
20241018,174700,3661196000,26500,26500,26500,26500,0
|
|
20241018,174600,3661196000,26500,26500,26500,26500,0
|
|
20241018,174500,3661196000,26500,26500,26500,26500,0
|
|
20241018,174400,3661196000,26500,26500,26500,26500,0
|
|
20241018,174300,3661196000,26500,26500,26500,26500,0
|
|
20241018,174200,3661196000,26500,26500,26500,26500,0
|
|
20241018,174100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,174000,3661196000,26500,26500,26500,26500,0
|
|
20241018,173900,3661196000,26500,26500,26500,26500,0
|
|
20241018,173800,3661196000,26500,26500,26500,26500,0
|
|
20241018,173700,3661196000,26500,26500,26500,26500,0
|
|
20241018,173600,3661196000,26500,26500,26500,26500,0
|
|
20241018,173500,3661196000,26500,26500,26500,26500,0
|
|
20241018,173400,3661196000,26500,26500,26500,26500,0
|
|
20241018,173300,3661196000,26500,26500,26500,26500,0
|
|
20241018,173200,3661196000,26500,26500,26500,26500,0
|
|
20241018,173100,3661196000,26500,26500,26500,26500,0
|
|
20241018,173000,3661196000,26500,26500,26500,26500,0
|
|
20241018,172900,3661196000,26500,26500,26500,26500,0
|
|
20241018,172800,3661196000,26500,26500,26500,26500,0
|
|
20241018,172700,3661196000,26500,26500,26500,26500,0
|
|
20241018,172600,3661196000,26500,26500,26500,26500,0
|
|
20241018,172500,3661196000,26500,26500,26500,26500,0
|
|
20241018,172400,3661196000,26500,26500,26500,26500,0
|
|
20241018,172300,3661196000,26500,26500,26500,26500,0
|
|
20241018,172200,3661196000,26500,26500,26500,26500,0
|
|
20241018,172100,3661196000,26500,26500,26500,26500,0
|
|
20241018,172000,3661196000,26500,26500,26500,26500,0
|
|
20241018,171900,3661196000,26500,26500,26500,26500,0
|
|
20241018,171800,3661196000,26500,26500,26500,26500,0
|
|
20241018,171700,3661196000,26500,26500,26500,26500,0
|
|
20241018,171600,3661196000,26500,26500,26500,26500,0
|
|
20241018,171500,3661196000,26500,26500,26500,26500,0
|
|
20241018,171400,3661196000,26500,26500,26500,26500,0
|
|
20241018,171300,3661196000,26500,26500,26500,26500,0
|
|
20241018,171200,3661196000,26500,26500,26500,26500,0
|
|
20241018,171100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,171000,3661196000,26500,26500,26500,26500,0
|
|
20241018,170900,3661196000,26500,26500,26500,26500,0
|
|
20241018,170800,3661196000,26500,26500,26500,26500,0
|
|
20241018,170700,3661196000,26500,26500,26500,26500,0
|
|
20241018,170600,3661196000,26500,26500,26500,26500,0
|
|
20241018,170500,3661196000,26500,26500,26500,26500,0
|
|
20241018,170400,3661196000,26500,26500,26500,26500,0
|
|
20241018,170300,3661196000,26500,26500,26500,26500,0
|
|
20241018,170200,3661196000,26500,26500,26500,26500,0
|
|
20241018,170100,3661196000,26500,26500,26500,26500,0
|
|
20241018,170000,3661196000,26500,26500,26500,26500,0
|
|
20241018,165900,3661196000,26500,26500,26500,26500,0
|
|
20241018,165800,3661196000,26500,26500,26500,26500,0
|
|
20241018,165700,3661196000,26500,26500,26500,26500,0
|
|
20241018,165600,3661196000,26500,26500,26500,26500,0
|
|
20241018,165500,3661196000,26500,26500,26500,26500,0
|
|
20241018,165400,3661196000,26500,26500,26500,26500,0
|
|
20241018,165300,3661196000,26500,26500,26500,26500,0
|
|
20241018,165200,3661196000,26500,26500,26500,26500,0
|
|
20241018,165100,3661196000,26500,26500,26500,26500,0
|
|
20241018,165000,3661196000,26500,26500,26500,26500,0
|
|
20241018,164900,3661196000,26500,26500,26500,26500,0
|
|
20241018,164800,3661196000,26500,26500,26500,26500,0
|
|
20241018,164700,3661196000,26500,26500,26500,26500,0
|
|
20241018,164600,3661196000,26500,26500,26500,26500,0
|
|
20241018,164500,3661196000,26500,26500,26500,26500,0
|
|
20241018,164400,3661196000,26500,26500,26500,26500,0
|
|
20241018,164300,3661196000,26500,26500,26500,26500,0
|
|
20241018,164200,3661196000,26500,26500,26500,26500,0
|
|
20241018,164100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,164000,3661196000,26500,26500,26500,26500,0
|
|
20241018,163900,3661196000,26500,26500,26500,26500,0
|
|
20241018,163800,3661196000,26500,26500,26500,26500,0
|
|
20241018,163700,3661196000,26500,26500,26500,26500,0
|
|
20241018,163600,3661196000,26500,26500,26500,26500,0
|
|
20241018,163500,3661196000,26500,26500,26500,26500,0
|
|
20241018,163400,3661196000,26500,26500,26500,26500,0
|
|
20241018,163300,3661196000,26500,26500,26500,26500,0
|
|
20241018,163200,3661196000,26500,26500,26500,26500,0
|
|
20241018,163100,3661196000,26500,26500,26500,26500,0
|
|
20241018,163000,3661196000,26500,26500,26500,26500,0
|
|
20241018,162900,3661196000,26500,26500,26500,26500,0
|
|
20241018,162800,3661196000,26500,26500,26500,26500,0
|
|
20241018,162700,3661196000,26500,26500,26500,26500,0
|
|
20241018,162600,3661196000,26500,26500,26500,26500,0
|
|
20241018,162500,3661196000,26500,26500,26500,26500,0
|
|
20241018,162400,3661196000,26500,26500,26500,26500,0
|
|
20241018,162300,3661196000,26500,26500,26500,26500,0
|
|
20241018,162200,3661196000,26500,26500,26500,26500,0
|
|
20241018,162100,3661196000,26500,26500,26500,26500,0
|
|
20241018,162000,3661196000,26500,26500,26500,26500,0
|
|
20241018,161900,3661196000,26500,26500,26500,26500,0
|
|
20241018,161800,3661196000,26500,26500,26500,26500,0
|
|
20241018,161700,3661196000,26500,26500,26500,26500,0
|
|
20241018,161600,3661196000,26500,26500,26500,26500,0
|
|
20241018,161500,3661196000,26500,26500,26500,26500,0
|
|
20241018,161400,3661196000,26500,26500,26500,26500,0
|
|
20241018,161300,3661196000,26500,26500,26500,26500,0
|
|
20241018,161200,3661196000,26500,26500,26500,26500,0
|
|
20241018,161100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,161000,3661196000,26500,26500,26500,26500,0
|
|
20241018,160900,3661196000,26500,26500,26500,26500,0
|
|
20241018,160800,3661196000,26500,26500,26500,26500,0
|
|
20241018,160700,3661196000,26500,26500,26500,26500,0
|
|
20241018,160600,3661196000,26500,26500,26500,26500,0
|
|
20241018,160500,3661196000,26500,26500,26500,26500,0
|
|
20241018,160400,3661196000,26500,26500,26500,26500,0
|
|
20241018,160300,3661196000,26500,26500,26500,26500,0
|
|
20241018,160200,3661196000,26500,26500,26500,26500,0
|
|
20241018,160100,3661196000,26500,26500,26500,26500,0
|
|
20241018,160000,3661196000,26500,26500,26500,26500,0
|
|
20241018,155900,3661196000,26500,26500,26500,26500,0
|
|
20241018,155800,3661196000,26500,26500,26500,26500,0
|
|
20241018,155700,3661196000,26500,26500,26500,26500,0
|
|
20241018,155600,3661196000,26500,26500,26500,26500,0
|
|
20241018,155500,3661196000,26500,26500,26500,26500,0
|
|
20241018,155400,3661196000,26500,26500,26500,26500,0
|
|
20241018,155300,3661196000,26500,26500,26500,26500,0
|
|
20241018,155200,3661196000,26500,26500,26500,26500,0
|
|
20241018,155100,3661196000,26500,26500,26500,26500,0
|
|
20241018,155000,3661196000,26500,26500,26500,26500,0
|
|
20241018,154900,3661196000,26500,26500,26500,26500,0
|
|
20241018,154800,3661196000,26500,26500,26500,26500,0
|
|
20241018,154700,3661196000,26500,26500,26500,26500,0
|
|
20241018,154600,3661196000,26500,26500,26500,26500,0
|
|
20241018,154500,3661196000,26500,26500,26500,26500,0
|
|
20241018,154400,3661196000,26500,26500,26500,26500,0
|
|
20241018,154300,3661196000,26500,26500,26500,26500,0
|
|
20241018,154200,3661196000,26500,26500,26500,26500,0
|
|
20241018,154100,3661196000,26500,26500,26500,26500,1351
|
|
20241018,154000,3661196000,26500,26500,26500,26500,0
|
|
20241018,153900,3661196000,26500,26500,26500,26500,0
|
|
20241018,153800,3661196000,26500,26500,26500,26500,0
|
|
20241018,153700,3661196000,26500,26500,26500,26500,0
|
|
20241018,153600,3661196000,26500,26500,26500,26500,0
|
|
20241018,153500,3661196000,26500,26500,26500,26500,0
|
|
20241018,153400,3661196000,26500,26500,26500,26500,0
|
|
20241018,153300,3661196000,26500,26500,26500,26500,0
|
|
20241018,153200,3661196000,26500,26500,26500,26500,0
|
|
20241018,153100,3661196000,26500,26500,26500,26500,0
|
|
20241018,153000,3661196000,26500,26500,26500,26500,1351
|
|
20241018,152900,3625394500,26500,26500,26500,26500,0
|
|
20241018,152800,3625394500,26500,26500,26500,26500,0
|
|
20241018,152700,3625394500,26500,26500,26500,26500,0
|
|
20241018,152600,3625394500,26500,26500,26500,26500,0
|
|
20241018,152500,3625394500,26500,26500,26500,26500,0
|
|
20241018,152400,3625394500,26500,26500,26500,26500,0
|
|
20241018,152300,3625394500,26500,26500,26500,26500,0
|
|
20241018,152200,3625394500,26500,26500,26500,26500,0
|
|
20241018,152100,3625394500,26500,26500,26500,26500,0
|
|
20241018,152000,3625394500,26500,26500,26500,26500,0
|
|
20241018,151900,3625394500,26500,26550,26600,26500,4147
|
|
20241018,151800,3515409900,26550,26550,26600,26550,43
|
|
20241018,151700,3514267650,26550,26550,26600,26550,133
|
|
20241018,151600,3510734500,26600,26550,26600,26550,96
|
|
20241018,151500,3508185400,26550,26600,26600,26550,221
|
|
20241018,151400,3502316050,26600,26550,26600,26550,302
|
|
20241018,151300,3494297650,26550,26600,26650,26550,130
|
|
20241018,151200,3490840950,26600,26550,26600,26550,397
|
|
20241018,151100,3480297950,26550,26550,26600,26550,137
|
|
20241018,151000,3476659800,26550,26550,26600,26550,738
|
|
20241018,150900,3457065550,26550,26600,26650,26550,149
|
|
20241018,150800,3453105050,26650,26650,26700,26600,2810
|
|
20241018,150700,3378345200,26650,26650,26700,26650,232
|
|
20241018,150600,3372161650,26650,26650,26700,26650,124
|
|
20241018,150500,3368856300,26650,26700,26700,26600,106
|
|
20241018,150400,3366031050,26700,26600,26700,26600,179
|
|
20241018,150300,3361262000,26600,26600,26650,26600,87
|
|
20241018,150200,3358947100,26600,26650,26650,26600,137
|
|
20241018,150100,3355302100,26600,26600,26700,26600,132
|
|
20241018,150000,3351789800,26650,26650,26650,26600,76
|
|
20241018,145900,3349767500,26650,26600,26650,26600,52
|
|
20241018,145800,3348383750,26700,26600,26700,26600,501
|
|
20241018,145700,3335032000,26600,26650,26700,26600,1039
|
|
20241018,145600,3307355850,26650,26650,26700,26650,145
|
|
20241018,145500,3303491300,26650,26650,26700,26650,70
|
|
20241018,145400,3301625450,26650,26650,26700,26650,85
|
|
20241018,145300,3299360150,26700,26650,26700,26650,59
|
|
20241018,145200,3297787150,26650,26650,26700,26650,120
|
|
20241018,145100,3294588500,26700,26650,26700,26650,27
|
|
20241018,145000,3293868600,26650,26650,26700,26650,41
|
|
20241018,144900,3292775400,26650,26650,26700,26650,133
|
|
20241018,144800,3289225650,26650,26650,26700,26650,73
|
|
20241018,144700,3287279700,26700,26700,26700,26650,74
|
|
20241018,144600,3285304400,26700,26650,26700,26650,35
|
|
20241018,144500,3284371350,26700,26700,26700,26650,43
|
|
20241018,144400,3283224900,26700,26650,26700,26650,49
|
|
20241018,144300,3281918500,26650,26650,26700,26650,127
|
|
20241018,144200,3278533200,26750,26650,26750,26650,130
|
|
20241018,144100,3275058950,26650,26650,26750,26650,132
|
|
20241018,144000,3271535850,26700,26700,26700,26650,240
|
|
20241018,143900,3265139000,26650,26750,26750,26650,503
|
|
20241018,143800,3251729850,26700,26700,26750,26700,98
|
|
20241018,143700,3249112150,26700,26750,26750,26700,48
|
|
20241018,143600,3247829750,26750,26700,26750,26650,85
|
|
20241018,143500,3245560300,26650,26750,26750,26650,121
|
|
20241018,143400,3242333950,26700,26650,26750,26650,269
|
|
20241018,143300,3235152400,26700,26700,26700,26650,34
|
|
20241018,143200,3234245800,26650,26650,26700,26650,94
|
|
20241018,143100,3231740200,26650,26650,26700,26650,41
|
|
20241018,143000,3230647500,26700,26650,26700,26650,46
|
|
20241018,142900,3229421200,26650,26650,26700,26650,51
|
|
20241018,142800,3228061450,26650,26600,26700,26600,36
|
|
20241018,142700,3227101800,26650,26650,26700,26650,113
|
|
20241018,142600,3224090050,26650,26650,26700,26650,238
|
|
20241018,142500,3217747000,26700,26700,26700,26650,33
|
|
20241018,142400,3216866850,26650,26700,26700,26650,82
|
|
20241018,142300,3214681350,26700,26650,26700,26650,65
|
|
20241018,142200,3212948150,26650,26650,26700,26650,61
|
|
20241018,142100,3211321500,26650,26600,26700,26600,596
|
|
20241018,142000,3195439950,26600,26600,26650,26600,128
|
|
20241018,141900,3192035100,26650,26650,26650,26600,201
|
|
20241018,141800,3186687950,26600,26600,26650,26600,46
|
|
20241018,141700,3185463850,26600,26650,26700,26600,653
|
|
20241018,141600,3168082900,26700,26650,26700,26650,72
|
|
20241018,141500,3166163100,26700,26650,26700,26650,72
|
|
20241018,141400,3164244000,26650,26650,26700,26650,56
|
|
20241018,141300,3162750100,26650,26650,26700,26650,282
|
|
20241018,141200,3155222800,26700,26650,26700,26650,31
|
|
20241018,141100,3154396450,26650,26650,26650,26650,82
|
|
20241018,141000,3152211150,26650,26700,26700,26650,94
|
|
20241018,140900,3149705600,26700,26750,26800,26650,4928
|
|
20241018,140800,3018270900,26800,26800,26850,26750,93
|
|
20241018,140700,3015777700,26800,26800,26850,26800,44
|
|
20241018,140600,3014597700,26800,26750,26800,26750,344
|
|
20241018,140500,3005381050,26750,26750,26800,26750,159
|
|
20241018,140400,3001121200,26750,26750,26750,26700,281
|
|
20241018,140300,2993607350,26700,26700,26750,26700,78
|
|
20241018,140200,2991523650,26700,26700,26750,26700,44
|
|
20241018,140100,2990348650,26700,26700,26750,26700,70
|
|
20241018,140000,2988479550,26700,26700,26700,26700,128
|
|
20241018,135900,2985061950,26700,26650,26700,26650,144
|
|
20241018,135800,2981218050,26650,26650,26700,26650,71
|
|
20241018,135700,2979323700,26700,26650,26700,26650,63
|
|
20241018,135600,2977643750,26700,26700,26700,26650,66
|
|
20241018,135500,2975883750,26650,26650,26700,26650,550
|
|
20241018,135400,2961226000,26700,26650,26700,26650,432
|
|
20241018,135300,2949712950,26650,26650,26700,26650,192
|
|
20241018,135200,2944587900,26700,26700,26700,26650,158
|
|
20241018,135100,2940372250,26700,26650,26700,26650,68
|
|
20241018,135000,2938559250,26650,26650,26700,26650,32
|
|
20241018,134900,2937706250,26650,26650,26700,26650,50
|
|
20241018,134800,2936373350,26650,26650,26650,26600,55
|
|
20241018,134700,2934908150,26650,26650,26700,26600,48
|
|
20241018,134600,2933628650,26600,26650,26650,26600,621
|
|
20241018,134500,2917079750,26650,26650,26650,26600,404
|
|
20241018,134400,2906332450,26600,26600,26650,26600,193
|
|
20241018,134300,2901198450,26650,26600,26650,26600,306
|
|
20241018,134200,2893057950,26600,26600,26650,26600,203
|
|
20241018,134100,2887655100,26650,26600,26650,26600,164
|
|
20241018,134000,2883291800,26600,26600,26650,26600,182
|
|
20241018,133900,2878450300,26600,26650,26650,26600,295
|
|
20241018,133800,2870602450,26650,26650,26700,26600,432
|
|
20241018,133700,2859089800,26650,26700,26750,26650,1921
|
|
20241018,133600,2807814800,26700,26700,26700,26700,32
|
|
20241018,133500,2806960400,26700,26750,26750,26700,103
|
|
20241018,133400,2804209450,26750,26800,26800,26700,66
|
|
20241018,133300,2802443850,26700,26700,26800,26700,78
|
|
20241018,133200,2800360250,26700,26750,26750,26700,340
|
|
20241018,133100,2791275800,26750,26750,26750,26750,50
|
|
20241018,133000,2789938300,26850,26750,26850,26750,1781
|
|
20241018,132900,2742226600,26800,26750,26800,26750,475
|
|
20241018,132800,2729518350,26750,26750,26800,26750,74
|
|
20241018,132700,2727536300,26750,26800,26800,26750,16
|
|
20241018,132600,2727107950,26800,26850,26850,26800,414
|
|
20241018,132500,2716010900,26850,26850,26850,26850,39
|
|
20241018,132400,2714963750,26850,26850,26850,26850,122
|
|
20241018,132300,2711688050,26850,26850,26850,26850,34
|
|
20241018,132200,2710775150,26850,26850,26900,26850,594
|
|
20241018,132100,2694825800,26850,26900,26950,26850,38
|
|
20241018,132000,2693804500,26850,26850,26900,26850,100
|
|
20241018,131900,2691116700,26950,26950,26950,26850,137
|
|
20241018,131800,2687425350,26900,26850,26900,26850,155
|
|
20241018,131700,2683257750,26900,26850,26900,26850,91
|
|
20241018,131600,2680812950,26850,26850,26900,26850,43
|
|
20241018,131500,2679658200,26900,26850,26900,26850,34
|
|
20241018,131400,2678744000,26850,26900,26950,26850,61
|
|
20241018,131300,2677102850,26900,26900,26900,26900,32
|
|
20241018,131200,2676242050,26900,26900,26900,26900,120
|
|
20241018,131100,2673014050,26900,26900,26950,26900,105
|
|
20241018,131000,2670188650,26900,26950,26950,26900,199
|
|
20241018,130900,2664832150,26900,26850,26900,26850,615
|
|
20241018,130800,2648290550,26850,26850,26850,26850,44
|
|
20241018,130700,2647109150,26850,26850,26850,26850,188
|
|
20241018,130600,2642061350,26900,26850,26900,26850,56
|
|
20241018,130500,2640557450,26900,26850,26900,26850,27
|
|
20241018,130400,2639832350,26900,26850,26900,26850,70
|
|
20241018,130300,2637951700,26850,26850,26900,26850,42
|
|
20241018,130200,2636823850,26850,26850,26850,26850,28
|
|
20241018,130100,2636072050,26850,26850,26900,26850,51
|
|
20241018,130000,2634702500,26850,26850,26900,26850,22
|
|
20241018,125900,2634111650,26850,26850,26900,26850,37
|
|
20241018,125800,2633118050,26850,26850,26900,26850,48
|
|
20241018,125700,2631829100,26850,26850,26850,26850,22
|
|
20241018,125600,2631238400,26850,26850,26900,26850,85
|
|
20241018,125500,2628954000,26850,26850,26850,26850,47
|
|
20241018,125400,2627692050,26900,26850,26900,26850,36
|
|
20241018,125300,2626725400,26850,26850,26850,26850,40
|
|
20241018,125200,2625651400,26850,26850,26850,26850,25
|
|
20241018,125100,2624980150,26850,26850,26900,26850,40
|
|
20241018,125000,2623906100,26850,26850,26950,26850,56
|
|
20241018,124900,2622400600,26850,26850,26850,26850,52
|
|
20241018,124800,2621004400,26900,26850,26900,26850,29
|
|
20241018,124700,2620225650,26850,26850,26900,26850,83
|
|
20241018,124600,2617995650,26850,26850,26850,26850,31
|
|
20241018,124500,2617163300,26850,26850,26900,26850,21
|
|
20241018,124400,2616599200,26850,26850,26850,26850,46
|
|
20241018,124300,2615364100,26850,26800,26850,26800,51
|
|
20241018,124200,2613995600,26800,26800,26900,26800,108
|
|
20241018,124100,2611094350,26800,26800,26850,26800,33
|
|
20241018,124000,2610209050,26800,26800,26800,26800,30
|
|
20241018,123900,2609405050,26850,26850,26850,26850,146
|
|
20241018,123800,2605484950,26850,26800,26900,26800,157
|
|
20241018,123700,2601263050,26800,26800,26850,26800,55
|
|
20241018,123600,2599788950,26850,26850,26850,26850,71
|
|
20241018,123500,2597882600,26850,26850,26850,26800,42
|
|
20241018,123400,2596755500,26850,26800,26850,26800,137
|
|
20241018,123300,2593078000,26800,26850,26850,26800,115
|
|
20241018,123200,2589995050,26850,26850,26900,26850,41
|
|
20241018,123100,2588893900,26900,26850,26900,26850,67
|
|
20241018,123000,2587092300,26900,26800,26900,26800,279
|
|
20241018,122900,2579594350,26800,26800,26800,26800,59
|
|
20241018,122800,2578013150,26850,26850,26850,26800,77
|
|
20241018,122700,2575948850,26800,26800,26850,26800,39
|
|
20241018,122600,2574902750,26800,26800,26850,26800,53
|
|
20241018,122500,2573480900,26800,26750,26850,26750,198
|
|
20241018,122400,2568167250,26750,26750,26800,26750,187
|
|
20241018,122300,2563162200,26750,26750,26750,26750,47
|
|
20241018,122200,2561904950,26750,26750,26750,26750,24
|
|
20241018,122100,2561262950,26850,26750,26850,26750,40
|
|
20241018,122000,2560192600,26800,26750,26800,26750,123
|
|
20241018,121900,2556896700,26750,26750,26750,26750,86
|
|
20241018,121800,2554596200,26750,26750,26750,26750,86
|
|
20241018,121700,2552295700,26800,26850,26850,26800,29
|
|
20241018,121600,2551518450,26850,26850,26850,26850,135
|
|
20241018,121500,2547893700,26900,26900,26900,26900,57
|
|
20241018,121400,2546360400,26900,26900,26900,26900,27
|
|
20241018,121300,2545634100,26900,26900,26900,26900,25
|
|
20241018,121200,2544961600,26900,26900,26900,26900,61
|
|
20241018,121100,2543320700,26900,26950,26950,26900,79
|
|
20241018,121000,2541193050,26900,26950,26950,26900,49
|
|
20241018,120900,2539873700,26900,26900,26900,26900,28
|
|
20241018,120800,2539120500,26900,26900,26900,26900,31
|
|
20241018,120700,2538286600,26900,26950,26950,26900,319
|
|
20241018,120600,2529690550,26950,26900,27000,26900,132
|
|
20241018,120500,2526128450,27000,26800,27000,26800,1325
|
|
20241018,120400,2490464950,26850,26750,26850,26750,119
|
|
20241018,120300,2487272200,26750,26800,26800,26750,50
|
|
20241018,120200,2485932950,26800,26850,26900,26800,151
|
|
20241018,120100,2481878450,26850,26850,26900,26850,62
|
|
20241018,120000,2480213700,26850,26900,26950,26800,336
|
|
20241018,115900,2471174200,26900,26900,26900,26800,174
|
|
20241018,115800,2466498500,26800,26750,26850,26750,86
|
|
20241018,115700,2464193350,26850,26700,26850,26700,874
|
|
20241018,115600,2440759350,26700,26700,26750,26700,522
|
|
20241018,115500,2426813750,26700,26750,26750,26700,26
|
|
20241018,115400,2426118750,26700,26700,26750,26700,288
|
|
20241018,115300,2418423250,26700,26800,26800,26700,66
|
|
20241018,115200,2416656250,26750,26700,26750,26700,58
|
|
20241018,115100,2415107550,26800,26700,26800,26650,421
|
|
20241018,115000,2403858050,26650,26650,26700,26650,498
|
|
20241018,114900,2390569300,26650,26650,26650,26600,44
|
|
20241018,114800,2389397100,26650,26600,26650,26600,202
|
|
20241018,114700,2384022300,26650,26650,26650,26600,706
|
|
20241018,114600,2365207850,26700,26700,26700,26600,1999
|
|
20241018,114500,2311936900,26700,26750,26800,26700,230
|
|
20241018,114400,2305794900,26750,26650,26750,26650,419
|
|
20241018,114300,2294595800,26700,26700,26700,26700,84
|
|
20241018,114200,2292353000,26650,26650,26750,26650,831
|
|
20241018,114100,2270171850,26650,26650,26750,26650,891
|
|
20241018,114000,2246379650,26750,26700,26750,26650,2336
|
|
20241018,113900,2184104600,26700,26750,26750,26650,2325
|
|
20241018,113800,2121982700,26750,26800,26900,26750,1613
|
|
20241018,113700,2078796800,26750,26850,26850,26750,1034
|
|
20241018,113600,2051086100,26800,26850,26850,26800,266
|
|
20241018,113500,2043955200,26800,26800,26850,26800,45
|
|
20241018,113400,2042748800,26850,26850,26850,26800,11
|
|
20241018,113300,2042453550,26850,26850,26900,26800,189
|
|
20241018,113200,2037382650,26850,26850,26900,26850,52
|
|
20241018,113100,2035986400,26900,26850,26900,26850,242
|
|
20241018,113000,2029488500,26900,26800,26900,26800,443
|
|
20241018,112900,2017603850,26800,26800,26850,26750,237
|
|
20241018,112800,2011247700,26750,26800,26800,26750,63
|
|
20241018,112700,2009562000,26750,26800,26800,26750,161
|
|
20241018,112600,2005251100,26800,26800,26800,26800,32
|
|
20241018,112500,2004393500,26800,26750,26800,26750,245
|
|
20241018,112400,1997830900,26750,26750,26800,26750,200
|
|
20241018,112300,1992480850,26750,26700,26750,26700,152
|
|
20241018,112200,1988415250,26750,26700,26750,26700,241
|
|
20241018,112100,1981969500,26700,26700,26700,26700,288
|
|
20241018,112000,1974279900,26700,26750,26750,26700,551
|
|
20241018,111900,1959544550,26750,26650,26750,26650,1045
|
|
20241018,111800,1931653450,26650,26750,26750,26650,1192
|
|
20241018,111700,1899824100,26750,26900,26900,26750,4213
|
|
20241018,111600,1786619750,26900,26900,26900,26900,69
|
|
20241018,111500,1784763650,26900,26900,26900,26900,180
|
|
20241018,111400,1779921650,26900,27000,27000,26900,7322
|
|
20241018,111300,1582463250,27000,27000,27000,27000,35
|
|
20241018,111200,1581518250,27000,27000,27050,27000,226
|
|
20241018,111100,1575415450,27000,27000,27050,27000,33
|
|
20241018,111000,1574524300,27000,27000,27000,27000,32
|
|
20241018,110900,1573660300,27050,27000,27050,27000,243
|
|
20241018,110800,1567097550,27000,27050,27050,27000,151
|
|
20241018,110700,1563019550,27000,27000,27050,27000,39
|
|
20241018,110600,1561966300,27000,27000,27000,27000,373
|
|
20241018,110500,1551895300,27050,27050,27050,27050,119
|
|
20241018,110400,1548676350,27050,27050,27050,27050,47
|
|
20241018,110300,1547405000,27050,27100,27100,27050,799
|
|
20241018,110200,1525785200,27050,27100,27100,27050,88
|
|
20241018,110100,1523400900,27100,27100,27100,27100,25
|
|
20241018,110000,1522723400,27100,27100,27100,27100,151
|
|
20241018,105900,1518631300,27150,27050,27150,27050,284
|
|
20241018,105800,1510928150,27050,27050,27050,27050,21
|
|
20241018,105700,1510360100,27050,27050,27050,27050,146
|
|
20241018,105600,1506410800,27050,27050,27050,27050,9
|
|
20241018,105500,1506167350,27050,27050,27050,27050,13
|
|
20241018,105400,1505815700,27050,27050,27050,27000,149
|
|
20241018,105300,1501789700,27050,27050,27050,27050,231
|
|
20241018,105200,1495541150,27000,27000,27050,27000,315
|
|
20241018,105100,1487029250,27000,27050,27050,27000,153
|
|
20241018,105000,1482897700,27050,27050,27050,27050,7
|
|
20241018,104900,1482708350,27050,27000,27050,27000,69
|
|
20241018,104800,1480842850,27000,27050,27050,27000,186
|
|
20241018,104700,1475816650,27050,27050,27050,27050,3
|
|
20241018,104600,1475735500,27050,27050,27050,27050,7
|
|
20241018,104500,1475546150,27100,27050,27100,27050,163
|
|
20241018,104400,1471136850,27050,27100,27100,27050,4
|
|
20241018,104300,1471028550,27100,27000,27100,27000,132
|
|
20241018,104200,1467453600,27000,27050,27050,27000,145
|
|
20241018,104100,1463535250,27100,27050,27100,27000,59
|
|
20241018,104000,1461937100,27050,27050,27050,27000,39
|
|
20241018,103900,1460883450,27100,27050,27100,27000,150
|
|
20241018,103800,1456831100,27100,27050,27100,27050,12
|
|
20241018,103700,1456506000,27050,27050,27050,27050,23
|
|
20241018,103600,1455883850,27050,27050,27050,27050,254
|
|
20241018,103500,1449013150,27050,27100,27100,27050,28
|
|
20241018,103400,1448254500,27100,27050,27100,27050,84
|
|
20241018,103300,1445979800,27050,27100,27100,27050,210
|
|
20241018,103200,1440295000,27100,27100,27100,27100,273
|
|
20241018,103100,1432896700,27100,27100,27100,27100,53
|
|
20241018,103000,1431460400,27100,27200,27200,27100,241
|
|
20241018,102900,1424915750,27200,27200,27200,27200,51
|
|
20241018,102800,1423528550,27200,27200,27200,27200,51
|
|
20241018,102700,1422141350,27200,27300,27300,27200,746
|
|
20241018,102600,1401807950,27250,27250,27250,27250,73
|
|
20241018,102500,1399818700,27250,27300,27300,27250,22
|
|
20241018,102400,1399219150,27250,27250,27250,27250,150
|
|
20241018,102300,1395131650,27250,27250,27300,27250,19
|
|
20241018,102200,1394613600,27250,27250,27250,27250,38
|
|
20241018,102100,1393578100,27300,27300,27300,27250,149
|
|
20241018,102000,1389517700,27300,27300,27350,27300,31
|
|
20241018,101900,1388670550,27250,27300,27300,27250,9
|
|
20241018,101800,1388425250,27300,27300,27300,27250,148
|
|
20241018,101700,1384391950,27300,27250,27300,27250,187
|
|
20241018,101600,1379287350,27250,27250,27300,27250,16
|
|
20241018,101500,1378851250,27300,27250,27300,27250,156
|
|
20241018,101400,1374600150,27250,27300,27300,27250,4
|
|
20241018,101300,1374491000,27300,27300,27350,27250,108
|
|
20241018,101200,1371542700,27250,27250,27250,27250,174
|
|
20241018,101100,1366801200,27300,27300,27300,27250,13
|
|
20241018,101000,1366446400,27300,27300,27300,27250,18
|
|
20241018,100900,1365955350,27300,27250,27300,27250,198
|
|
20241018,100800,1360558850,27250,27300,27300,27250,14
|
|
20241018,100700,1360177200,27300,27300,27350,27300,737
|
|
20241018,100600,1340021150,27250,27200,27250,27200,195
|
|
20241018,100500,1334715100,27300,27200,27300,27150,208
|
|
20241018,100400,1329039000,27250,27250,27250,27250,1
|
|
20241018,100300,1329011750,27200,27050,27200,27050,498
|
|
20241018,100200,1315488250,27300,27300,27300,27300,0
|
|
20241018,100100,1315488250,27300,27050,27300,27050,687
|
|
20241018,100000,1296807250,27100,26950,27100,26950,333
|
|
20241018,095900,1287823550,26950,26950,27000,26950,57
|
|
20241018,095800,1286287350,27000,27000,27000,26950,166
|
|
20241018,095700,1281807400,27000,27000,27000,26950,1174
|
|
20241018,095600,1250159350,27000,27000,27000,26950,76
|
|
20241018,095500,1248107700,27000,26950,27000,26950,259
|
|
20241018,095400,1241118650,26950,26950,26950,26950,208
|
|
20241018,095300,1235513050,26950,27000,27000,26950,1540
|
|
20241018,095200,1193986050,27100,26950,27100,26950,651
|
|
20241018,095100,1176370600,26950,26950,26950,26950,217
|
|
20241018,095000,1170522450,27000,27000,27050,26950,63
|
|
20241018,094900,1168821650,27000,26950,27000,26950,153
|
|
20241018,094800,1164691750,26950,27000,27000,26950,197
|
|
20241018,094700,1159379000,27000,27000,27000,27000,322
|
|
20241018,094600,1150685000,26950,26900,26950,26900,237
|
|
20241018,094500,1144301250,26900,26950,26950,26900,152
|
|
20241018,094400,1140209450,26950,27000,27000,26900,844
|
|
20241018,094300,1117451000,26950,26900,26950,26900,803
|
|
20241018,094200,1095849650,26900,26950,26950,26900,307
|
|
20241018,094100,1087589800,26900,26900,26900,26900,349
|
|
20241018,094000,1078201700,26900,26900,26950,26900,585
|
|
20241018,093900,1062450200,26900,26950,27000,26900,2005
|
|
20241018,093800,1008417300,27000,27000,27050,27000,665
|
|
20241018,093700,990462250,27000,27150,27150,27000,393
|
|
20241018,093600,979849200,27100,27100,27150,27050,212
|
|
20241018,093500,974103550,27050,27000,27050,27000,325
|
|
20241018,093400,965314650,27000,27000,27000,26950,661
|
|
20241018,093300,947482850,26950,27000,27050,26950,504
|
|
20241018,093200,933873600,27050,27000,27050,27000,504
|
|
20241018,093100,920264550,27000,27000,27050,27000,605
|
|
20241018,093000,903929500,27000,27050,27050,27000,588
|
|
20241018,092900,888036900,27050,26950,27150,26900,1564
|
|
20241018,092800,845771350,26950,27100,27100,26950,1624
|
|
20241018,092700,801861900,27150,27050,27150,27000,363
|
|
20241018,092600,792011850,27100,27200,27200,26950,1733
|
|
20241018,092500,745089800,27200,27250,27250,27200,2822
|
|
20241018,092400,668231500,27300,27300,27300,27300,1751
|
|
20241018,092300,620429200,27300,27350,27350,27300,813
|
|
20241018,092200,598196700,27350,27350,27400,27350,559
|
|
20241018,092100,582906900,27400,27450,27450,27350,701
|
|
20241018,092000,563697950,27450,27400,27450,27400,72
|
|
20241018,091900,561722850,27450,27400,27450,27400,16
|
|
20241018,091800,561283800,27400,27450,27450,27400,617
|
|
20241018,091700,544374950,27400,27500,27500,27400,687
|
|
20241018,091600,525518350,27500,27600,27600,27500,146
|
|
20241018,091500,521501550,27500,27650,27650,27500,146
|
|
20241018,091400,517466100,27600,27450,27600,27450,857
|
|
20241018,091300,493887200,27450,27600,27600,27450,182
|
|
20241018,091200,488868850,27600,27250,27600,27250,1141
|
|
20241018,091100,457556550,27250,27400,27400,27250,1813
|
|
20241018,091000,408058150,27400,27550,27600,27400,1879
|
|
20241018,090900,356371600,27600,27700,27700,27600,567
|
|
20241018,090800,340716000,27700,27700,27800,27600,366
|
|
20241018,090700,330572500,27700,27850,27850,27700,3141
|
|
20241018,090600,243204650,27850,27850,27850,27750,2948
|
|
20241018,090500,161139150,27850,27800,27850,27750,830
|
|
20241018,090400,138069050,27750,27700,27800,27600,666
|
|
20241018,090300,119602900,27700,27700,27700,27650,558
|
|
20241018,090200,104146350,27700,27500,27700,27500,434
|
|
20241018,090100,92154350,27500,27550,27550,27500,121
|
|
20241018,090000,88823600,27550,27850,27850,27500,3204
|