584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,184000,2998648700,26900,26900,26900,26900,0
|
|
20241021,183900,2998648700,26900,26900,26900,26900,0
|
|
20241021,183800,2998648700,26900,26900,26900,26900,0
|
|
20241021,183700,2998648700,26900,26900,26900,26900,0
|
|
20241021,183600,2998648700,26900,26900,26900,26900,0
|
|
20241021,183500,2998648700,26900,26900,26900,26900,0
|
|
20241021,183400,2998648700,26900,26900,26900,26900,0
|
|
20241021,183300,2998648700,26900,26900,26900,26900,0
|
|
20241021,183200,2998648700,26900,26900,26900,26900,0
|
|
20241021,183100,2998648700,26900,26900,26900,26900,0
|
|
20241021,183000,2998648700,26900,26900,26900,26900,0
|
|
20241021,182900,2998648700,26900,26900,26900,26900,0
|
|
20241021,182800,2998648700,26900,26900,26900,26900,0
|
|
20241021,182700,2998648700,26900,26900,26900,26900,0
|
|
20241021,182600,2998648700,26900,26900,26900,26900,0
|
|
20241021,182500,2998648700,26900,26900,26900,26900,0
|
|
20241021,182400,2998648700,26900,26900,26900,26900,0
|
|
20241021,182300,2998648700,26900,26900,26900,26900,0
|
|
20241021,182200,2998648700,26900,26900,26900,26900,0
|
|
20241021,182100,2998648700,26900,26900,26900,26900,0
|
|
20241021,182000,2998648700,26900,26900,26900,26900,0
|
|
20241021,181900,2998648700,26900,26900,26900,26900,0
|
|
20241021,181800,2998648700,26900,26900,26900,26900,0
|
|
20241021,181700,2998648700,26900,26900,26900,26900,0
|
|
20241021,181600,2998648700,26900,26900,26900,26900,0
|
|
20241021,181500,2998648700,26900,26900,26900,26900,0
|
|
20241021,181400,2998648700,26900,26900,26900,26900,0
|
|
20241021,181300,2998648700,26900,26900,26900,26900,0
|
|
20241021,181200,2998648700,26900,26900,26900,26900,0
|
|
20241021,181100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,181000,2998648700,26900,26900,26900,26900,0
|
|
20241021,180900,2998648700,26900,26900,26900,26900,0
|
|
20241021,180800,2998648700,26900,26900,26900,26900,0
|
|
20241021,180700,2998648700,26900,26900,26900,26900,0
|
|
20241021,180600,2998648700,26900,26900,26900,26900,0
|
|
20241021,180500,2998648700,26900,26900,26900,26900,0
|
|
20241021,180400,2998648700,26900,26900,26900,26900,0
|
|
20241021,180300,2998648700,26900,26900,26900,26900,0
|
|
20241021,180200,2998648700,26900,26900,26900,26900,0
|
|
20241021,180100,2998648700,26900,26900,26900,26900,0
|
|
20241021,180000,2998648700,26900,26900,26900,26900,0
|
|
20241021,175900,2998648700,26900,26900,26900,26900,0
|
|
20241021,175800,2998648700,26900,26900,26900,26900,0
|
|
20241021,175700,2998648700,26900,26900,26900,26900,0
|
|
20241021,175600,2998648700,26900,26900,26900,26900,0
|
|
20241021,175500,2998648700,26900,26900,26900,26900,0
|
|
20241021,175400,2998648700,26900,26900,26900,26900,0
|
|
20241021,175300,2998648700,26900,26900,26900,26900,0
|
|
20241021,175200,2998648700,26900,26900,26900,26900,0
|
|
20241021,175100,2998648700,26900,26900,26900,26900,0
|
|
20241021,175000,2998648700,26900,26900,26900,26900,0
|
|
20241021,174900,2998648700,26900,26900,26900,26900,0
|
|
20241021,174800,2998648700,26900,26900,26900,26900,0
|
|
20241021,174700,2998648700,26900,26900,26900,26900,0
|
|
20241021,174600,2998648700,26900,26900,26900,26900,0
|
|
20241021,174500,2998648700,26900,26900,26900,26900,0
|
|
20241021,174400,2998648700,26900,26900,26900,26900,0
|
|
20241021,174300,2998648700,26900,26900,26900,26900,0
|
|
20241021,174200,2998648700,26900,26900,26900,26900,0
|
|
20241021,174100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,174000,2998648700,26900,26900,26900,26900,0
|
|
20241021,173900,2998648700,26900,26900,26900,26900,0
|
|
20241021,173800,2998648700,26900,26900,26900,26900,0
|
|
20241021,173700,2998648700,26900,26900,26900,26900,0
|
|
20241021,173600,2998648700,26900,26900,26900,26900,0
|
|
20241021,173500,2998648700,26900,26900,26900,26900,0
|
|
20241021,173400,2998648700,26900,26900,26900,26900,0
|
|
20241021,173300,2998648700,26900,26900,26900,26900,0
|
|
20241021,173200,2998648700,26900,26900,26900,26900,0
|
|
20241021,173100,2998648700,26900,26900,26900,26900,0
|
|
20241021,173000,2998648700,26900,26900,26900,26900,0
|
|
20241021,172900,2998648700,26900,26900,26900,26900,0
|
|
20241021,172800,2998648700,26900,26900,26900,26900,0
|
|
20241021,172700,2998648700,26900,26900,26900,26900,0
|
|
20241021,172600,2998648700,26900,26900,26900,26900,0
|
|
20241021,172500,2998648700,26900,26900,26900,26900,0
|
|
20241021,172400,2998648700,26900,26900,26900,26900,0
|
|
20241021,172300,2998648700,26900,26900,26900,26900,0
|
|
20241021,172200,2998648700,26900,26900,26900,26900,0
|
|
20241021,172100,2998648700,26900,26900,26900,26900,0
|
|
20241021,172000,2998648700,26900,26900,26900,26900,0
|
|
20241021,171900,2998648700,26900,26900,26900,26900,0
|
|
20241021,171800,2998648700,26900,26900,26900,26900,0
|
|
20241021,171700,2998648700,26900,26900,26900,26900,0
|
|
20241021,171600,2998648700,26900,26900,26900,26900,0
|
|
20241021,171500,2998648700,26900,26900,26900,26900,0
|
|
20241021,171400,2998648700,26900,26900,26900,26900,0
|
|
20241021,171300,2998648700,26900,26900,26900,26900,0
|
|
20241021,171200,2998648700,26900,26900,26900,26900,0
|
|
20241021,171100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,171000,2998648700,26900,26900,26900,26900,0
|
|
20241021,170900,2998648700,26900,26900,26900,26900,0
|
|
20241021,170800,2998648700,26900,26900,26900,26900,0
|
|
20241021,170700,2998648700,26900,26900,26900,26900,0
|
|
20241021,170600,2998648700,26900,26900,26900,26900,0
|
|
20241021,170500,2998648700,26900,26900,26900,26900,0
|
|
20241021,170400,2998648700,26900,26900,26900,26900,0
|
|
20241021,170300,2998648700,26900,26900,26900,26900,0
|
|
20241021,170200,2998648700,26900,26900,26900,26900,0
|
|
20241021,170100,2998648700,26900,26900,26900,26900,0
|
|
20241021,170000,2998648700,26900,26900,26900,26900,0
|
|
20241021,165900,2998648700,26900,26900,26900,26900,0
|
|
20241021,165800,2998648700,26900,26900,26900,26900,0
|
|
20241021,165700,2998648700,26900,26900,26900,26900,0
|
|
20241021,165600,2998648700,26900,26900,26900,26900,0
|
|
20241021,165500,2998648700,26900,26900,26900,26900,0
|
|
20241021,165400,2998648700,26900,26900,26900,26900,0
|
|
20241021,165300,2998648700,26900,26900,26900,26900,0
|
|
20241021,165200,2998648700,26900,26900,26900,26900,0
|
|
20241021,165100,2998648700,26900,26900,26900,26900,0
|
|
20241021,165000,2998648700,26900,26900,26900,26900,0
|
|
20241021,164900,2998648700,26900,26900,26900,26900,0
|
|
20241021,164800,2998648700,26900,26900,26900,26900,0
|
|
20241021,164700,2998648700,26900,26900,26900,26900,0
|
|
20241021,164600,2998648700,26900,26900,26900,26900,0
|
|
20241021,164500,2998648700,26900,26900,26900,26900,0
|
|
20241021,164400,2998648700,26900,26900,26900,26900,0
|
|
20241021,164300,2998648700,26900,26900,26900,26900,0
|
|
20241021,164200,2998648700,26900,26900,26900,26900,0
|
|
20241021,164100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,164000,2998648700,26900,26900,26900,26900,0
|
|
20241021,163900,2998648700,26900,26900,26900,26900,0
|
|
20241021,163800,2998648700,26900,26900,26900,26900,0
|
|
20241021,163700,2998648700,26900,26900,26900,26900,0
|
|
20241021,163600,2998648700,26900,26900,26900,26900,0
|
|
20241021,163500,2998648700,26900,26900,26900,26900,0
|
|
20241021,163400,2998648700,26900,26900,26900,26900,0
|
|
20241021,163300,2998648700,26900,26900,26900,26900,0
|
|
20241021,163200,2998648700,26900,26900,26900,26900,0
|
|
20241021,163100,2998648700,26900,26900,26900,26900,0
|
|
20241021,163000,2998648700,26900,26900,26900,26900,0
|
|
20241021,162900,2998648700,26900,26900,26900,26900,0
|
|
20241021,162800,2998648700,26900,26900,26900,26900,0
|
|
20241021,162700,2998648700,26900,26900,26900,26900,0
|
|
20241021,162600,2998648700,26900,26900,26900,26900,0
|
|
20241021,162500,2998648700,26900,26900,26900,26900,0
|
|
20241021,162400,2998648700,26900,26900,26900,26900,0
|
|
20241021,162300,2998648700,26900,26900,26900,26900,0
|
|
20241021,162200,2998648700,26900,26900,26900,26900,0
|
|
20241021,162100,2998648700,26900,26900,26900,26900,0
|
|
20241021,162000,2998648700,26900,26900,26900,26900,0
|
|
20241021,161900,2998648700,26900,26900,26900,26900,0
|
|
20241021,161800,2998648700,26900,26900,26900,26900,0
|
|
20241021,161700,2998648700,26900,26900,26900,26900,0
|
|
20241021,161600,2998648700,26900,26900,26900,26900,0
|
|
20241021,161500,2998648700,26900,26900,26900,26900,0
|
|
20241021,161400,2998648700,26900,26900,26900,26900,0
|
|
20241021,161300,2998648700,26900,26900,26900,26900,0
|
|
20241021,161200,2998648700,26900,26900,26900,26900,0
|
|
20241021,161100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,161000,2998648700,26900,26900,26900,26900,0
|
|
20241021,160900,2998648700,26900,26900,26900,26900,0
|
|
20241021,160800,2998648700,26900,26900,26900,26900,0
|
|
20241021,160700,2998648700,26900,26900,26900,26900,0
|
|
20241021,160600,2998648700,26900,26900,26900,26900,0
|
|
20241021,160500,2998648700,26900,26900,26900,26900,0
|
|
20241021,160400,2998648700,26900,26900,26900,26900,0
|
|
20241021,160300,2998648700,26900,26900,26900,26900,0
|
|
20241021,160200,2998648700,26900,26900,26900,26900,0
|
|
20241021,160100,2998648700,26900,26900,26900,26900,0
|
|
20241021,160000,2998648700,26900,26900,26900,26900,0
|
|
20241021,155900,2998648700,26900,26900,26900,26900,0
|
|
20241021,155800,2998648700,26900,26900,26900,26900,0
|
|
20241021,155700,2998648700,26900,26900,26900,26900,0
|
|
20241021,155600,2998648700,26900,26900,26900,26900,0
|
|
20241021,155500,2998648700,26900,26900,26900,26900,0
|
|
20241021,155400,2998648700,26900,26900,26900,26900,0
|
|
20241021,155300,2998648700,26900,26900,26900,26900,0
|
|
20241021,155200,2998648700,26900,26900,26900,26900,0
|
|
20241021,155100,2998648700,26900,26900,26900,26900,0
|
|
20241021,155000,2998648700,26900,26900,26900,26900,0
|
|
20241021,154900,2998648700,26900,26900,26900,26900,0
|
|
20241021,154800,2998648700,26900,26900,26900,26900,0
|
|
20241021,154700,2998648700,26900,26900,26900,26900,0
|
|
20241021,154600,2998648700,26900,26900,26900,26900,0
|
|
20241021,154500,2998648700,26900,26900,26900,26900,0
|
|
20241021,154400,2998648700,26900,26900,26900,26900,0
|
|
20241021,154300,2998648700,26900,26900,26900,26900,0
|
|
20241021,154200,2998648700,26900,26900,26900,26900,0
|
|
20241021,154100,2998648700,26900,26900,26900,26900,2279
|
|
20241021,154000,2998648700,26900,26900,26900,26900,0
|
|
20241021,153900,2998648700,26900,26900,26900,26900,0
|
|
20241021,153800,2998648700,26900,26900,26900,26900,0
|
|
20241021,153700,2998648700,26900,26900,26900,26900,0
|
|
20241021,153600,2998648700,26900,26900,26900,26900,0
|
|
20241021,153500,2998648700,26900,26900,26900,26900,0
|
|
20241021,153400,2998648700,26900,26900,26900,26900,0
|
|
20241021,153300,2998648700,26900,26900,26900,26900,0
|
|
20241021,153200,2998648700,26900,26900,26900,26900,0
|
|
20241021,153100,2998648700,26900,26900,26900,26900,0
|
|
20241021,153000,2998648700,26900,26900,26900,26900,2279
|
|
20241021,152900,2937343600,27050,27050,27050,27050,0
|
|
20241021,152800,2937343600,27050,27050,27050,27050,0
|
|
20241021,152700,2937343600,27050,27050,27050,27050,0
|
|
20241021,152600,2937343600,27050,27050,27050,27050,0
|
|
20241021,152500,2937343600,27050,27050,27050,27050,0
|
|
20241021,152400,2937343600,27050,27050,27050,27050,0
|
|
20241021,152300,2937343600,27050,27050,27050,27050,0
|
|
20241021,152200,2937343600,27050,27050,27050,27050,0
|
|
20241021,152100,2937343600,27050,27050,27050,27050,0
|
|
20241021,152000,2937343600,27050,27050,27050,27050,0
|
|
20241021,151900,2937343600,27050,27050,27100,27050,89
|
|
20241021,151800,2934936100,27000,27050,27100,27000,366
|
|
20241021,151700,2925035350,27050,27000,27050,27000,294
|
|
20241021,151600,2917085950,27000,26950,27000,26950,101
|
|
20241021,151500,2914361050,26950,26950,27000,26950,29
|
|
20241021,151400,2913579300,27000,26950,27000,26950,119
|
|
20241021,151300,2910371700,26950,26950,27000,26950,60
|
|
20241021,151200,2908754650,26950,26950,26950,26950,500
|
|
20241021,151100,2895279650,27000,26950,27000,26950,170
|
|
20241021,151000,2890697150,26950,26950,27000,26950,79
|
|
20241021,150900,2888566900,26950,26950,27050,26950,556
|
|
20241021,150800,2873552450,26950,27000,27000,26950,149
|
|
20241021,150700,2869536400,27000,26950,27000,26950,60
|
|
20241021,150600,2867918550,26950,27000,27000,26950,232
|
|
20241021,150500,2861655950,27000,27000,27000,27000,122
|
|
20241021,150400,2858361950,27050,27000,27050,27000,144
|
|
20241021,150300,2854471150,27000,27000,27000,26950,227
|
|
20241021,150200,2848351750,27000,27000,27050,27000,127
|
|
20241021,150100,2844922050,27000,27050,27050,27000,53
|
|
20241021,150000,2843491000,27000,27050,27100,27000,239
|
|
20241021,145900,2837027850,27050,27050,27050,27000,130
|
|
20241021,145800,2833517250,27000,27000,27050,27000,56
|
|
20241021,145700,2832004850,27000,27000,27000,26950,56
|
|
20241021,145600,2830493700,26950,27000,27000,26950,188
|
|
20241021,145500,2825424100,27000,27000,27000,26950,57
|
|
20241021,145400,2823887450,27000,26950,27000,26950,58
|
|
20241021,145300,2822323700,26950,27000,27050,26950,142
|
|
20241021,145200,2818489350,27000,27050,27050,27000,119
|
|
20241021,145100,2815274050,27050,27000,27050,27000,58
|
|
20241021,145000,2813707550,27050,27000,27050,27000,133
|
|
20241021,144900,2810116050,27000,27000,27050,27000,52
|
|
20241021,144800,2808711450,27000,27000,27050,26950,106
|
|
20241021,144700,2805848600,27000,27000,27000,26950,42
|
|
20241021,144600,2804716400,27000,26950,27000,26950,145
|
|
20241021,144500,2800808000,26950,26950,27000,26950,121
|
|
20241021,144400,2797544650,27000,27000,27000,26950,50
|
|
20241021,144300,2796196500,26950,26950,27050,26950,37
|
|
20241021,144200,2795197250,27000,27000,27000,26950,643
|
|
20241021,144100,2777855150,26950,27000,27000,26950,100
|
|
20241021,144000,2775157650,27000,26950,27050,26950,44
|
|
20241021,143900,2773970900,26950,27000,27050,26950,78
|
|
20241021,143800,2771864800,27000,27100,27100,27000,16
|
|
20241021,143700,2771432500,27100,27000,27100,27000,366
|
|
20241021,143600,2761547650,27000,27050,27050,27000,145
|
|
20241021,143500,2757627400,27000,27050,27050,26950,599
|
|
20241021,143400,2741452350,27000,27050,27100,27000,98
|
|
20241021,143300,2738801650,27000,27000,27100,27000,134
|
|
20241021,143200,2735179950,27050,27050,27050,27000,116
|
|
20241021,143100,2732044200,27050,27050,27050,27000,86
|
|
20241021,143000,2729718250,27050,27050,27100,27050,102
|
|
20241021,142900,2726956800,27000,27050,27100,27000,39
|
|
20241021,142800,2725903600,27000,27100,27100,27000,228
|
|
20241021,142700,2719736550,27100,27000,27100,27000,64
|
|
20241021,142600,2718007600,27000,27000,27050,27000,341
|
|
20241021,142500,2708785100,27000,27100,27100,27000,52
|
|
20241021,142400,2707379300,27050,27050,27100,27050,57
|
|
20241021,142300,2705837350,27050,27050,27100,27050,43
|
|
20241021,142200,2704673800,27050,27000,27100,27000,163
|
|
20241021,142100,2700268150,27000,27050,27050,27000,89
|
|
20241021,142000,2697863950,27050,27000,27050,27000,70
|
|
20241021,141900,2695973800,27050,27050,27050,27000,66
|
|
20241021,141800,2694189400,27000,27000,27050,27000,215
|
|
20241021,141700,2688381850,27000,27000,27050,27000,48
|
|
20241021,141600,2687085350,27050,27000,27050,26950,47
|
|
20241021,141500,2685816350,26950,26950,27000,26950,301
|
|
20241021,141400,2677696150,26950,27000,27050,26950,58
|
|
20241021,141300,2676131500,27000,26950,27050,26950,136
|
|
20241021,141200,2672458550,27000,27050,27050,26950,139
|
|
20241021,141100,2668705600,27050,27000,27050,27000,120
|
|
20241021,141000,2665462200,27050,27000,27050,26950,132
|
|
20241021,140900,2661893300,27050,27000,27050,26950,162
|
|
20241021,140800,2657525750,27050,27050,27050,27000,70
|
|
20241021,140700,2655633100,27000,27100,27100,27000,321
|
|
20241021,140600,2646952200,27100,27100,27100,27050,165
|
|
20241021,140500,2642488350,27050,27050,27100,27050,350
|
|
20241021,140400,2633020400,27050,27000,27050,27000,69
|
|
20241021,140300,2631155000,27000,26950,27050,26950,142
|
|
20241021,140200,2627322050,26950,26950,27000,26950,1062
|
|
20241021,140100,2598652550,27000,26900,27000,26900,375
|
|
20241021,140000,2588557050,26900,27000,27000,26900,182
|
|
20241021,135900,2583655950,26950,26950,27000,26950,61
|
|
20241021,135800,2582011500,26950,27000,27000,26950,140
|
|
20241021,135700,2578238100,27000,26950,27000,26950,150
|
|
20241021,135600,2574195150,26950,26950,27000,26950,107
|
|
20241021,135500,2571308950,26950,27000,27000,26950,50
|
|
20241021,135400,2569960600,27000,26950,27000,26950,158
|
|
20241021,135300,2565702000,27000,27050,27050,26950,143
|
|
20241021,135200,2561841550,27000,27050,27050,27000,45
|
|
20241021,135100,2560624900,27100,27000,27100,26950,2131
|
|
20241021,135000,2503088450,27050,27000,27050,27000,54
|
|
20241021,134900,2501630050,27050,27000,27050,26950,60
|
|
20241021,134800,2500008550,26950,27000,27050,26950,66
|
|
20241021,134700,2498228700,27000,27000,27050,27000,146
|
|
20241021,134600,2494286200,27000,27000,27050,27000,24
|
|
20241021,134500,2493637750,27000,26950,27100,26950,290
|
|
20241021,134400,2485804800,27000,26950,27000,26950,183
|
|
20241021,134300,2480869650,26950,26950,27000,26950,139
|
|
20241021,134200,2477118150,27000,27000,27050,26950,357
|
|
20241021,134100,2467494600,27050,27000,27050,27000,366
|
|
20241021,134000,2457610050,27000,27000,27050,27000,46
|
|
20241021,133900,2456367950,27050,27000,27050,27000,53
|
|
20241021,133800,2454936500,27050,27000,27050,26950,139
|
|
20241021,133700,2451183950,27000,27050,27050,26950,44
|
|
20241021,133600,2449997000,26950,27000,27000,26950,63
|
|
20241021,133500,2448298650,27000,26950,27000,26950,146
|
|
20241021,133400,2444363750,27000,26950,27000,26950,72
|
|
20241021,133300,2442420850,27000,26950,27000,26950,76
|
|
20241021,133200,2440372100,26950,27000,27050,26950,76
|
|
20241021,133100,2438320600,27000,27000,27000,27000,42
|
|
20241021,133000,2437186600,27050,27000,27050,26950,58
|
|
20241021,132900,2435621250,27000,27000,27050,27000,132
|
|
20241021,132800,2432056650,27050,27000,27050,27000,55
|
|
20241021,132700,2430571250,27000,27050,27050,27000,96
|
|
20241021,132600,2427976850,27000,27000,27000,27000,127
|
|
20241021,132500,2424547850,27000,27000,27050,27000,59
|
|
20241021,132400,2422954150,27050,27000,27100,27000,50
|
|
20241021,132300,2421603300,27050,27050,27100,27000,160
|
|
20241021,132200,2417273850,27050,27100,27100,27050,93
|
|
20241021,132100,2414756550,27150,27000,27150,27000,55
|
|
20241021,132000,2413270800,27000,26950,27200,26950,33
|
|
20241021,131900,2412379750,27000,26950,27000,26950,219
|
|
20241021,131800,2406469150,27000,27050,27050,26950,56
|
|
20241021,131700,2404959200,27000,27050,27050,27000,32
|
|
20241021,131600,2404095050,27000,27000,27100,27000,131
|
|
20241021,131500,2400557450,27050,27050,27050,27000,104
|
|
20241021,131400,2397746150,27050,27100,27100,27050,37
|
|
20241021,131300,2396744450,27100,27050,27100,27050,136
|
|
20241021,131200,2393065000,27050,27050,27150,27050,204
|
|
20241021,131100,2387534050,27050,27100,27200,27050,377
|
|
20241021,131000,2377316750,27050,27100,27150,27050,210
|
|
20241021,130900,2371625800,27000,27050,27100,26950,345
|
|
20241021,130800,2362300200,27000,27000,27000,26950,49
|
|
20241021,130700,2360977350,26950,27000,27000,26950,144
|
|
20241021,130600,2357096150,26950,26950,27000,26950,46
|
|
20241021,130500,2355856000,26950,27000,27000,26950,35
|
|
20241021,130400,2354912300,26950,26950,26950,26950,129
|
|
20241021,130300,2351435750,27000,27000,27000,26900,47
|
|
20241021,130200,2350168900,27050,26900,27050,26900,236
|
|
20241021,130100,2343803700,27000,26900,27050,26900,138
|
|
20241021,130000,2340084150,26900,26950,26950,26900,368
|
|
20241021,125900,2330184650,26950,26900,26950,26900,27
|
|
20241021,125800,2329457900,26950,26850,26950,26850,587
|
|
20241021,125700,2313670050,26850,26950,26950,26850,108
|
|
20241021,125600,2310764600,26900,26950,26950,26900,26
|
|
20241021,125500,2310064350,26950,26950,26950,26900,114
|
|
20241021,125400,2306997600,26900,26900,26950,26900,75
|
|
20241021,125300,2304979650,26900,26900,26950,26900,71
|
|
20241021,125200,2303067400,26900,26900,26950,26900,92
|
|
20241021,125100,2300592150,26900,26900,26950,26900,149
|
|
20241021,125000,2296583800,26950,26950,26950,26900,35
|
|
20241021,124900,2295641900,26950,26900,26950,26900,89
|
|
20241021,124800,2293245400,26900,26900,26950,26900,164
|
|
20241021,124700,2288833250,26900,26900,26950,26900,46
|
|
20241021,124600,2287595450,26900,26950,26950,26900,73
|
|
20241021,124500,2285629500,26950,26900,26950,26900,147
|
|
20241021,124400,2281674850,26900,26950,26950,26900,236
|
|
20241021,124300,2275320900,26950,26950,26950,26900,26
|
|
20241021,124200,2274620950,26900,26900,26950,26900,575
|
|
20241021,124100,2259151500,26950,26900,27000,26900,55
|
|
20241021,124000,2257671400,26950,26950,27000,26950,62
|
|
20241021,123900,2256000000,26950,26950,27000,26950,197
|
|
20241021,123800,2250688400,27000,27000,27000,26950,81
|
|
20241021,123700,2248503100,26950,26950,27000,26950,17
|
|
20241021,123600,2248044850,26950,26950,27000,26900,223
|
|
20241021,123500,2242035100,26950,27000,27050,26950,124
|
|
20241021,123400,2238683700,27000,27000,27000,26950,41
|
|
20241021,123300,2237578200,26950,26900,27000,26900,156
|
|
20241021,123200,2233380650,26950,26950,26950,26900,162
|
|
20241021,123100,2229015500,26950,27000,27000,26900,95
|
|
20241021,123000,2226453850,26900,26950,27000,26900,133
|
|
20241021,122900,2222869250,26950,27000,27000,26950,44
|
|
20241021,122800,2221683000,26900,26950,26950,26900,29
|
|
20241021,122700,2220901850,26900,26950,27000,26900,177
|
|
20241021,122600,2216135700,26950,27000,27000,26950,53
|
|
20241021,122500,2214705550,27050,27050,27050,27000,15
|
|
20241021,122400,2214299950,27000,26950,27000,26900,460
|
|
20241021,122300,2201889000,27000,26900,27000,26900,120
|
|
20241021,122200,2198654550,26900,26900,26950,26900,34
|
|
20241021,122100,2197739500,26900,26900,26950,26900,40
|
|
20241021,122000,2196663150,26900,26900,26950,26900,188
|
|
20241021,121900,2191603100,26950,26950,26950,26900,42
|
|
20241021,121800,2190472850,26950,26900,26950,26900,42
|
|
20241021,121700,2189342500,26900,26900,26950,26900,137
|
|
20241021,121600,2185656650,26900,26950,26950,26900,158
|
|
20241021,121500,2181404050,26900,26900,26950,26900,102
|
|
20241021,121400,2178660150,26950,26900,26950,26900,128
|
|
20241021,121300,2175216500,26900,26950,27000,26900,46
|
|
20241021,121200,2173977450,26950,26950,27000,26950,93
|
|
20241021,121100,2171468650,27000,26950,27000,26950,106
|
|
20241021,121000,2168611850,27000,26950,27000,26950,58
|
|
20241021,120900,2167048200,26950,26950,27000,26950,75
|
|
20241021,120800,2165024600,26950,26950,27000,26950,141
|
|
20241021,120700,2161224150,26950,27000,27000,26950,126
|
|
20241021,120600,2157824000,27000,26950,27000,26950,30
|
|
20241021,120500,2157015450,27000,26950,27000,26950,721
|
|
20241021,120400,2137566600,26950,27000,27000,26950,31
|
|
20241021,120300,2136730750,26950,26950,27000,26950,218
|
|
20241021,120200,2130851600,26950,26950,26950,26950,124
|
|
20241021,120100,2127509800,26950,27000,27000,26950,109
|
|
20241021,120000,2124568500,26950,26950,27000,26950,60
|
|
20241021,115900,2122950950,26950,26950,27000,26950,120
|
|
20241021,115800,2119716600,27000,27000,27000,26950,144
|
|
20241021,115700,2115830300,27000,26950,27000,26950,188
|
|
20241021,115600,2110761700,27000,26950,27000,26950,279
|
|
20241021,115500,2103234650,27000,26950,27000,26950,54
|
|
20241021,115400,2101778800,27000,26950,27000,26950,87
|
|
20241021,115300,2099431550,26950,26950,27050,26950,28
|
|
20241021,115200,2098676800,26950,26950,27050,26950,132
|
|
20241021,115100,2095118800,27000,26950,27000,26950,57
|
|
20241021,115000,2093582050,27000,26950,27000,26950,60
|
|
20241021,114900,2091962600,27000,27000,27000,26950,141
|
|
20241021,114800,2088162250,27000,27000,27000,26950,63
|
|
20241021,114700,2086464150,27000,27000,27050,26950,17
|
|
20241021,114600,2086005300,26950,26950,27050,26950,381
|
|
20241021,114500,2075722850,27000,26950,27000,26950,73
|
|
20241021,114400,2073754250,27000,27000,27000,26950,1845
|
|
20241021,114300,2023943050,27000,27050,27050,27000,203
|
|
20241021,114200,2018459700,27000,27050,27050,27000,81
|
|
20241021,114100,2016272150,27050,27100,27100,27050,922
|
|
20241021,114000,1991330700,27050,27100,27100,27050,149
|
|
20241021,113900,1987297750,27100,27050,27100,27050,147
|
|
20241021,113800,1983317800,27100,27050,27100,27050,27
|
|
20241021,113700,1982586650,27100,27100,27100,27050,147
|
|
20241021,113600,1978609100,27050,27050,27100,27050,74
|
|
20241021,113500,1976607000,27100,27100,27100,27100,54
|
|
20241021,113400,1975143600,27050,27050,27100,27050,143
|
|
20241021,113300,1971274950,27050,27050,27100,27050,70
|
|
20241021,113200,1969380400,27100,27050,27100,27050,33
|
|
20241021,113100,1968487300,27100,27100,27100,27050,151
|
|
20241021,113000,1964400750,27100,27050,27100,27050,64
|
|
20241021,112900,1962669100,27050,27050,27100,27050,36
|
|
20241021,112800,1961694900,27100,27050,27100,27050,190
|
|
20241021,112700,1956551500,27100,27050,27100,27050,99
|
|
20241021,112600,1953871850,27050,27100,27100,27050,13
|
|
20241021,112500,1953520150,27050,27100,27100,27050,81
|
|
20241021,112400,1951326100,27050,27050,27100,27050,198
|
|
20241021,112300,1945967850,27050,27100,27100,27050,39
|
|
20241021,112200,1944912500,27100,27100,27100,27050,24
|
|
20241021,112100,1944263050,27100,27050,27100,27050,161
|
|
20241021,112000,1939907500,27100,27000,27100,27000,26
|
|
20241021,111900,1939204450,27000,27050,27050,26950,974
|
|
20241021,111800,1912858700,27050,27050,27050,26950,367
|
|
20241021,111700,1902954950,27000,27000,27050,27000,338
|
|
20241021,111600,1893820900,27050,27000,27050,27000,29
|
|
20241021,111500,1893037400,27050,27000,27100,27000,192
|
|
20241021,111400,1887850700,27000,27050,27050,27000,30
|
|
20241021,111300,1887040250,27050,27050,27100,27000,176
|
|
20241021,111200,1882282450,27050,27050,27100,27000,129
|
|
20241021,111100,1878793050,27050,27050,27100,27000,110
|
|
20241021,111000,1875817050,27100,27000,27100,27000,26
|
|
20241021,110900,1875114250,27000,27100,27100,27000,232
|
|
20241021,110800,1868840100,27000,27150,27150,27000,1270
|
|
20241021,110700,1834443050,27200,27200,27200,27150,16
|
|
20241021,110600,1834008150,27150,27150,27200,27150,156
|
|
20241021,110500,1829772400,27200,27100,27200,27100,624
|
|
20241021,110400,1812825100,27100,27150,27150,27100,233
|
|
20241021,110300,1806500200,27200,27150,27200,27100,262
|
|
20241021,110200,1799381750,27150,27100,27200,27050,752
|
|
20241021,110100,1778987150,27050,27050,27100,27050,90
|
|
20241021,110000,1776552300,27050,27050,27250,27050,500
|
|
20241021,105900,1762981000,27100,27150,27150,27050,77
|
|
20241021,105800,1760894150,27200,27100,27200,27100,104
|
|
20241021,105700,1758070250,27100,27100,27250,27100,168
|
|
20241021,105600,1753516450,27300,27200,27300,27100,388
|
|
20241021,105500,1742967250,27200,27100,27250,27100,189
|
|
20241021,105400,1737825050,27150,27200,27200,27100,188
|
|
20241021,105300,1732722750,27100,27100,27150,27100,149
|
|
20241021,105200,1728684400,27100,27100,27250,27100,78
|
|
20241021,105100,1726564850,27250,27150,27250,27100,150
|
|
20241021,105000,1722492400,27100,27000,27200,27000,961
|
|
20241021,104900,1696399350,27000,27050,27100,27000,54
|
|
20241021,104800,1694940400,27100,27000,27100,27000,54
|
|
20241021,104700,1693481350,27000,27050,27050,27000,266
|
|
20241021,104600,1686297050,27000,27000,27050,27000,67
|
|
20241021,104500,1684487950,27050,27000,27150,27000,434
|
|
20241021,104400,1672726750,27000,26950,27050,26950,209
|
|
20241021,104300,1667093000,26950,26950,27000,26900,398
|
|
20241021,104200,1656370800,26950,26950,26950,26950,116
|
|
20241021,104100,1653244600,26950,26950,26950,26950,134
|
|
20241021,104000,1649633300,26950,26950,27050,26950,533
|
|
20241021,103900,1635232450,27000,26900,27000,26900,104
|
|
20241021,103800,1632430750,26900,26950,26950,26900,1672
|
|
20241021,103700,1587371900,27000,27000,27000,27000,289
|
|
20241021,103600,1579568900,27000,27050,27050,27000,301
|
|
20241021,103500,1571427850,27050,27000,27150,26950,628
|
|
20241021,103400,1554433000,27000,27100,27100,27000,626
|
|
20241021,103300,1537506450,27100,27100,27100,27100,52
|
|
20241021,103200,1536097250,27100,27050,27150,27050,205
|
|
20241021,103100,1530544900,27050,27200,27200,27050,704
|
|
20241021,103000,1511444900,27200,27250,27300,27200,825
|
|
20241021,102900,1488962550,27250,27300,27300,27250,281
|
|
20241021,102800,1481293800,27300,27400,27400,27300,247
|
|
20241021,102700,1474536950,27400,27350,27400,27350,103
|
|
20241021,102600,1471718850,27350,27350,27450,27350,34
|
|
20241021,102500,1470788850,27350,27400,27450,27350,1298
|
|
20241021,102400,1435224350,27400,27350,27400,27350,301
|
|
20241021,102300,1426991900,27350,27300,27350,27300,35
|
|
20241021,102200,1426036250,27300,27300,27350,27300,156
|
|
20241021,102100,1421777150,27300,27300,27400,27300,80
|
|
20241021,102000,1419589350,27300,27300,27450,27300,471
|
|
20241021,101900,1406693050,27300,27350,27350,27300,314
|
|
20241021,101800,1398117800,27350,27350,27350,27350,31
|
|
20241021,101700,1397269950,27400,27400,27400,27350,131
|
|
20241021,101600,1393682150,27400,27450,27450,27400,681
|
|
20241021,101500,1375011200,27400,27450,27550,27400,270
|
|
20241021,101400,1367587600,27450,27600,27600,27450,774
|
|
20241021,101300,1346264350,27700,27650,27700,27600,957
|
|
20241021,101200,1319806450,27650,27650,27650,27650,64
|
|
20241021,101100,1318036850,27650,27600,27650,27600,176
|
|
20241021,101000,1313171550,27650,27600,27700,27600,462
|
|
20241021,100900,1300389250,27550,27600,27600,27550,277
|
|
20241021,100800,1292751900,27600,27600,27650,27600,613
|
|
20241021,100700,1275833050,27650,27650,27650,27650,4
|
|
20241021,100600,1275722450,27700,27650,27700,27600,478
|
|
20241021,100500,1262507400,27650,27700,27700,27650,480
|
|
20241021,100400,1249212100,27650,27600,27650,27600,448
|
|
20241021,100300,1236840000,27600,27600,27600,27600,16
|
|
20241021,100200,1236398400,27600,27650,27700,27600,629
|
|
20241021,100100,1219023000,27650,27650,27700,27650,597
|
|
20241021,100000,1202515550,27700,27700,27700,27650,312
|
|
20241021,095900,1193873400,27700,27700,27700,27650,276
|
|
20241021,095800,1186234450,27650,27700,27700,27650,173
|
|
20241021,095700,1181443150,27700,27750,27750,27650,216
|
|
20241021,095600,1175459250,27750,27700,27750,27700,346
|
|
20241021,095500,1165868450,27700,27700,27700,27650,608
|
|
20241021,095400,1149030900,27700,27600,27700,27550,1638
|
|
20241021,095300,1103784500,27600,27500,27600,27500,724
|
|
20241021,095200,1083860250,27500,27450,27500,27450,139
|
|
20241021,095100,1080041500,27500,27500,27500,27500,171
|
|
20241021,095000,1075339000,27500,27500,27500,27450,582
|
|
20241021,094900,1059337750,27500,27400,27500,27400,198
|
|
20241021,094800,1053899500,27450,27450,27450,27400,99
|
|
20241021,094700,1051182200,27400,27350,27450,27350,99
|
|
20241021,094600,1048470450,27450,27350,27450,27300,318
|
|
20241021,094500,1039770700,27300,27350,27350,27250,1554
|
|
20241021,094400,997337600,27350,27400,27400,27350,62
|
|
20241021,094300,995640000,27350,27400,27400,27350,1503
|
|
20241021,094200,954457950,27400,27400,27400,27300,51
|
|
20241021,094100,953062150,27400,27400,27400,27300,98
|
|
20241021,094000,950382650,27300,27350,27350,27300,276
|
|
20241021,093900,942839050,27300,27300,27300,27250,638
|
|
20241021,093800,925421700,27300,27300,27300,27300,19
|
|
20241021,093700,924903000,27300,27350,27350,27250,247
|
|
20241021,093600,918167250,27350,27400,27400,27250,751
|
|
20241021,093500,897656750,27400,27500,27550,27400,529
|
|
20241021,093400,883120950,27550,27550,27550,27500,534
|
|
20241021,093300,868413300,27550,27450,27550,27450,2004
|
|
20241021,093200,813221450,27500,27350,27500,27350,817
|
|
20241021,093100,790803250,27350,27400,27400,27350,39
|
|
20241021,093000,789736150,27400,27350,27450,27350,304
|
|
20241021,092900,781402200,27400,27300,27400,27300,3236
|
|
20241021,092800,693001650,27300,27450,27450,27300,466
|
|
20241021,092700,680229450,27450,27400,27450,27250,498
|
|
20241021,092600,666593600,27400,27400,27450,27400,184
|
|
20241021,092500,661551400,27450,27450,27500,27450,216
|
|
20241021,092400,655616300,27400,27500,27550,27400,602
|
|
20241021,092300,639069750,27500,27550,27600,27500,1263
|
|
20241021,092200,604250300,27550,27400,27550,27400,1366
|
|
20241021,092100,566712450,27450,27350,27450,27350,1305
|
|
20241021,092000,530964900,27350,27250,27400,27250,923
|
|
20241021,091900,505740400,27200,27300,27300,27200,682
|
|
20241021,091800,487141100,27350,27200,27350,27200,2222
|
|
20241021,091700,426640400,27150,27100,27200,27100,834
|
|
20241021,091600,403994400,27100,27050,27100,27050,1237
|
|
20241021,091500,370475050,27050,26850,27050,26850,1115
|
|
20241021,091400,340425700,26900,26850,26950,26850,1317
|
|
20241021,091300,304985800,26800,26850,26850,26800,146
|
|
20241021,091200,301072600,26800,26800,26800,26750,48
|
|
20241021,091100,299786250,26800,26750,26800,26750,51
|
|
20241021,091000,298419500,26700,26650,26700,26650,415
|
|
20241021,090900,287342750,26650,26550,26650,26550,2706
|
|
20241021,090800,215363600,26550,26600,26600,26550,147
|
|
20241021,090700,211455500,26600,26550,26600,26500,1471
|
|
20241021,090600,172415750,26600,26700,26700,26550,250
|
|
20241021,090500,165768750,26600,26800,26800,26600,1271
|
|
20241021,090400,131781350,26850,26850,26850,26850,499
|
|
20241021,090300,118383200,26850,26850,26900,26800,479
|
|
20241021,090200,105526900,26850,26700,27000,26650,2761
|
|
20241021,090100,31395950,26850,26550,26850,26550,560
|
|
20241021,090000,16404600,26550,26500,26550,26500,619
|