584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,184000,4130651450,26700,26700,26700,26700,0
|
|
20241023,183900,4130651450,26700,26700,26700,26700,0
|
|
20241023,183800,4130651450,26700,26700,26700,26700,0
|
|
20241023,183700,4130651450,26700,26700,26700,26700,0
|
|
20241023,183600,4130651450,26700,26700,26700,26700,0
|
|
20241023,183500,4130651450,26700,26700,26700,26700,0
|
|
20241023,183400,4130651450,26700,26700,26700,26700,0
|
|
20241023,183300,4130651450,26700,26700,26700,26700,0
|
|
20241023,183200,4130651450,26700,26700,26700,26700,0
|
|
20241023,183100,4130651450,26700,26700,26700,26700,0
|
|
20241023,183000,4130651450,26700,26700,26700,26700,0
|
|
20241023,182900,4130651450,26700,26700,26700,26700,0
|
|
20241023,182800,4130651450,26700,26700,26700,26700,0
|
|
20241023,182700,4130651450,26700,26700,26700,26700,0
|
|
20241023,182600,4130651450,26700,26700,26700,26700,0
|
|
20241023,182500,4130651450,26700,26700,26700,26700,0
|
|
20241023,182400,4130651450,26700,26700,26700,26700,0
|
|
20241023,182300,4130651450,26700,26700,26700,26700,0
|
|
20241023,182200,4130651450,26700,26700,26700,26700,0
|
|
20241023,182100,4130651450,26700,26700,26700,26700,0
|
|
20241023,182000,4130651450,26700,26700,26700,26700,0
|
|
20241023,181900,4130651450,26700,26700,26700,26700,0
|
|
20241023,181800,4130651450,26700,26700,26700,26700,0
|
|
20241023,181700,4130651450,26700,26700,26700,26700,0
|
|
20241023,181600,4130651450,26700,26700,26700,26700,0
|
|
20241023,181500,4130651450,26700,26700,26700,26700,0
|
|
20241023,181400,4130651450,26700,26700,26700,26700,0
|
|
20241023,181300,4130651450,26700,26700,26700,26700,0
|
|
20241023,181200,4130651450,26700,26700,26700,26700,0
|
|
20241023,181100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,181000,4130651450,26700,26700,26700,26700,0
|
|
20241023,180900,4130651450,26700,26700,26700,26700,0
|
|
20241023,180800,4130651450,26700,26700,26700,26700,0
|
|
20241023,180700,4130651450,26700,26700,26700,26700,0
|
|
20241023,180600,4130651450,26700,26700,26700,26700,0
|
|
20241023,180500,4130651450,26700,26700,26700,26700,0
|
|
20241023,180400,4130651450,26700,26700,26700,26700,0
|
|
20241023,180300,4130651450,26700,26700,26700,26700,0
|
|
20241023,180200,4130651450,26700,26700,26700,26700,0
|
|
20241023,180100,4130651450,26700,26700,26700,26700,0
|
|
20241023,180000,4130651450,26700,26700,26700,26700,0
|
|
20241023,175900,4130651450,26700,26700,26700,26700,0
|
|
20241023,175800,4130651450,26700,26700,26700,26700,0
|
|
20241023,175700,4130651450,26700,26700,26700,26700,0
|
|
20241023,175600,4130651450,26700,26700,26700,26700,0
|
|
20241023,175500,4130651450,26700,26700,26700,26700,0
|
|
20241023,175400,4130651450,26700,26700,26700,26700,0
|
|
20241023,175300,4130651450,26700,26700,26700,26700,0
|
|
20241023,175200,4130651450,26700,26700,26700,26700,0
|
|
20241023,175100,4130651450,26700,26700,26700,26700,0
|
|
20241023,175000,4130651450,26700,26700,26700,26700,0
|
|
20241023,174900,4130651450,26700,26700,26700,26700,0
|
|
20241023,174800,4130651450,26700,26700,26700,26700,0
|
|
20241023,174700,4130651450,26700,26700,26700,26700,0
|
|
20241023,174600,4130651450,26700,26700,26700,26700,0
|
|
20241023,174500,4130651450,26700,26700,26700,26700,0
|
|
20241023,174400,4130651450,26700,26700,26700,26700,0
|
|
20241023,174300,4130651450,26700,26700,26700,26700,0
|
|
20241023,174200,4130651450,26700,26700,26700,26700,0
|
|
20241023,174100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,174000,4130651450,26700,26700,26700,26700,0
|
|
20241023,173900,4130651450,26700,26700,26700,26700,0
|
|
20241023,173800,4130651450,26700,26700,26700,26700,0
|
|
20241023,173700,4130651450,26700,26700,26700,26700,0
|
|
20241023,173600,4130651450,26700,26700,26700,26700,0
|
|
20241023,173500,4130651450,26700,26700,26700,26700,0
|
|
20241023,173400,4130651450,26700,26700,26700,26700,0
|
|
20241023,173300,4130651450,26700,26700,26700,26700,0
|
|
20241023,173200,4130651450,26700,26700,26700,26700,0
|
|
20241023,173100,4130651450,26700,26700,26700,26700,0
|
|
20241023,173000,4130651450,26700,26700,26700,26700,0
|
|
20241023,172900,4130651450,26700,26700,26700,26700,0
|
|
20241023,172800,4130651450,26700,26700,26700,26700,0
|
|
20241023,172700,4130651450,26700,26700,26700,26700,0
|
|
20241023,172600,4130651450,26700,26700,26700,26700,0
|
|
20241023,172500,4130651450,26700,26700,26700,26700,0
|
|
20241023,172400,4130651450,26700,26700,26700,26700,0
|
|
20241023,172300,4130651450,26700,26700,26700,26700,0
|
|
20241023,172200,4130651450,26700,26700,26700,26700,0
|
|
20241023,172100,4130651450,26700,26700,26700,26700,0
|
|
20241023,172000,4130651450,26700,26700,26700,26700,0
|
|
20241023,171900,4130651450,26700,26700,26700,26700,0
|
|
20241023,171800,4130651450,26700,26700,26700,26700,0
|
|
20241023,171700,4130651450,26700,26700,26700,26700,0
|
|
20241023,171600,4130651450,26700,26700,26700,26700,0
|
|
20241023,171500,4130651450,26700,26700,26700,26700,0
|
|
20241023,171400,4130651450,26700,26700,26700,26700,0
|
|
20241023,171300,4130651450,26700,26700,26700,26700,0
|
|
20241023,171200,4130651450,26700,26700,26700,26700,0
|
|
20241023,171100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,171000,4130651450,26700,26700,26700,26700,0
|
|
20241023,170900,4130651450,26700,26700,26700,26700,0
|
|
20241023,170800,4130651450,26700,26700,26700,26700,0
|
|
20241023,170700,4130651450,26700,26700,26700,26700,0
|
|
20241023,170600,4130651450,26700,26700,26700,26700,0
|
|
20241023,170500,4130651450,26700,26700,26700,26700,0
|
|
20241023,170400,4130651450,26700,26700,26700,26700,0
|
|
20241023,170300,4130651450,26700,26700,26700,26700,0
|
|
20241023,170200,4130651450,26700,26700,26700,26700,0
|
|
20241023,170100,4130651450,26700,26700,26700,26700,0
|
|
20241023,170000,4130651450,26700,26700,26700,26700,0
|
|
20241023,165900,4130651450,26700,26700,26700,26700,0
|
|
20241023,165800,4130651450,26700,26700,26700,26700,0
|
|
20241023,165700,4130651450,26700,26700,26700,26700,0
|
|
20241023,165600,4130651450,26700,26700,26700,26700,0
|
|
20241023,165500,4130651450,26700,26700,26700,26700,0
|
|
20241023,165400,4130651450,26700,26700,26700,26700,0
|
|
20241023,165300,4130651450,26700,26700,26700,26700,0
|
|
20241023,165200,4130651450,26700,26700,26700,26700,0
|
|
20241023,165100,4130651450,26700,26700,26700,26700,0
|
|
20241023,165000,4130651450,26700,26700,26700,26700,0
|
|
20241023,164900,4130651450,26700,26700,26700,26700,0
|
|
20241023,164800,4130651450,26700,26700,26700,26700,0
|
|
20241023,164700,4130651450,26700,26700,26700,26700,0
|
|
20241023,164600,4130651450,26700,26700,26700,26700,0
|
|
20241023,164500,4130651450,26700,26700,26700,26700,0
|
|
20241023,164400,4130651450,26700,26700,26700,26700,0
|
|
20241023,164300,4130651450,26700,26700,26700,26700,0
|
|
20241023,164200,4130651450,26700,26700,26700,26700,0
|
|
20241023,164100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,164000,4130651450,26700,26700,26700,26700,0
|
|
20241023,163900,4130651450,26700,26700,26700,26700,0
|
|
20241023,163800,4130651450,26700,26700,26700,26700,0
|
|
20241023,163700,4130651450,26700,26700,26700,26700,0
|
|
20241023,163600,4130651450,26700,26700,26700,26700,0
|
|
20241023,163500,4130651450,26700,26700,26700,26700,0
|
|
20241023,163400,4130651450,26700,26700,26700,26700,0
|
|
20241023,163300,4130651450,26700,26700,26700,26700,0
|
|
20241023,163200,4130651450,26700,26700,26700,26700,0
|
|
20241023,163100,4130651450,26700,26700,26700,26700,0
|
|
20241023,163000,4130651450,26700,26700,26700,26700,0
|
|
20241023,162900,4130651450,26700,26700,26700,26700,0
|
|
20241023,162800,4130651450,26700,26700,26700,26700,0
|
|
20241023,162700,4130651450,26700,26700,26700,26700,0
|
|
20241023,162600,4130651450,26700,26700,26700,26700,0
|
|
20241023,162500,4130651450,26700,26700,26700,26700,0
|
|
20241023,162400,4130651450,26700,26700,26700,26700,0
|
|
20241023,162300,4130651450,26700,26700,26700,26700,0
|
|
20241023,162200,4130651450,26700,26700,26700,26700,0
|
|
20241023,162100,4130651450,26700,26700,26700,26700,0
|
|
20241023,162000,4130651450,26700,26700,26700,26700,0
|
|
20241023,161900,4130651450,26700,26700,26700,26700,0
|
|
20241023,161800,4130651450,26700,26700,26700,26700,0
|
|
20241023,161700,4130651450,26700,26700,26700,26700,0
|
|
20241023,161600,4130651450,26700,26700,26700,26700,0
|
|
20241023,161500,4130651450,26700,26700,26700,26700,0
|
|
20241023,161400,4130651450,26700,26700,26700,26700,0
|
|
20241023,161300,4130651450,26700,26700,26700,26700,0
|
|
20241023,161200,4130651450,26700,26700,26700,26700,0
|
|
20241023,161100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,161000,4130651450,26700,26700,26700,26700,0
|
|
20241023,160900,4130651450,26700,26700,26700,26700,0
|
|
20241023,160800,4130651450,26700,26700,26700,26700,0
|
|
20241023,160700,4130651450,26700,26700,26700,26700,0
|
|
20241023,160600,4130651450,26700,26700,26700,26700,0
|
|
20241023,160500,4130651450,26700,26700,26700,26700,0
|
|
20241023,160400,4130651450,26700,26700,26700,26700,0
|
|
20241023,160300,4130651450,26700,26700,26700,26700,0
|
|
20241023,160200,4130651450,26700,26700,26700,26700,0
|
|
20241023,160100,4130651450,26700,26700,26700,26700,0
|
|
20241023,160000,4130651450,26700,26700,26700,26700,0
|
|
20241023,155900,4130651450,26700,26700,26700,26700,0
|
|
20241023,155800,4130651450,26700,26700,26700,26700,0
|
|
20241023,155700,4130651450,26700,26700,26700,26700,0
|
|
20241023,155600,4130651450,26700,26700,26700,26700,0
|
|
20241023,155500,4130651450,26700,26700,26700,26700,0
|
|
20241023,155400,4130651450,26700,26700,26700,26700,0
|
|
20241023,155300,4130651450,26700,26700,26700,26700,0
|
|
20241023,155200,4130651450,26700,26700,26700,26700,0
|
|
20241023,155100,4130651450,26700,26700,26700,26700,0
|
|
20241023,155000,4130651450,26700,26700,26700,26700,0
|
|
20241023,154900,4130651450,26700,26700,26700,26700,0
|
|
20241023,154800,4130651450,26700,26700,26700,26700,0
|
|
20241023,154700,4130651450,26700,26700,26700,26700,0
|
|
20241023,154600,4130651450,26700,26700,26700,26700,0
|
|
20241023,154500,4130651450,26700,26700,26700,26700,0
|
|
20241023,154400,4130651450,26700,26700,26700,26700,0
|
|
20241023,154300,4130651450,26700,26700,26700,26700,0
|
|
20241023,154200,4130651450,26700,26700,26700,26700,0
|
|
20241023,154100,4130651450,26700,26700,26700,26700,1015
|
|
20241023,154000,4130651450,26700,26700,26700,26700,0
|
|
20241023,153900,4130651450,26700,26700,26700,26700,0
|
|
20241023,153800,4130651450,26700,26700,26700,26700,0
|
|
20241023,153700,4130651450,26700,26700,26700,26700,0
|
|
20241023,153600,4130651450,26700,26700,26700,26700,0
|
|
20241023,153500,4130651450,26700,26700,26700,26700,0
|
|
20241023,153400,4130651450,26700,26700,26700,26700,0
|
|
20241023,153300,4130651450,26700,26700,26700,26700,0
|
|
20241023,153200,4130651450,26700,26700,26700,26700,0
|
|
20241023,153100,4130651450,26700,26700,26700,26700,0
|
|
20241023,153000,4130651450,26700,26700,26700,26700,1015
|
|
20241023,152900,4103550950,26750,26750,26750,26750,0
|
|
20241023,152800,4103550950,26750,26750,26750,26750,0
|
|
20241023,152700,4103550950,26750,26750,26750,26750,0
|
|
20241023,152600,4103550950,26750,26750,26750,26750,0
|
|
20241023,152500,4103550950,26750,26750,26750,26750,0
|
|
20241023,152400,4103550950,26750,26750,26750,26750,0
|
|
20241023,152300,4103550950,26750,26750,26750,26750,0
|
|
20241023,152200,4103550950,26750,26750,26750,26750,0
|
|
20241023,152100,4103550950,26750,26750,26750,26750,0
|
|
20241023,152000,4103550950,26750,26750,26750,26750,0
|
|
20241023,151900,4103550950,26750,26650,26750,26650,223
|
|
20241023,151800,4097594700,26750,26800,26800,26650,55
|
|
20241023,151700,4096124050,26600,26800,26800,26600,217
|
|
20241023,151600,4090337500,26800,26650,26800,26650,1508
|
|
20241023,151500,4049999800,26700,26700,26750,26600,1736
|
|
20241023,151400,4003686800,26700,26700,26700,26650,125
|
|
20241023,151300,4000349500,26700,26700,26700,26650,231
|
|
20241023,151200,3994186150,26700,26700,26700,26700,148
|
|
20241023,151100,3990234550,26700,26700,26700,26600,298
|
|
20241023,151000,3982292400,26700,26650,26700,26600,132
|
|
20241023,150900,3978769600,26700,26700,26700,26600,381
|
|
20241023,150800,3968610450,26700,26600,26700,26550,1056
|
|
20241023,150700,3940469600,26650,26600,26650,26550,224
|
|
20241023,150600,3934511100,26600,26600,26600,26550,424
|
|
20241023,150500,3923244350,26600,26650,26650,26500,505
|
|
20241023,150400,3909826400,26650,26600,26650,26500,428
|
|
20241023,150300,3898454600,26600,26600,26600,26500,316
|
|
20241023,150200,3890061800,26600,26600,26600,26550,310
|
|
20241023,150100,3881821200,26550,26550,26600,26500,241
|
|
20241023,150000,3875422200,26550,26600,26600,26500,386
|
|
20241023,145900,3865169650,26550,26550,26550,26550,149
|
|
20241023,145800,3861213700,26600,26600,26600,26600,7
|
|
20241023,145700,3861027500,26600,26550,26600,26550,102
|
|
20241023,145600,3858319150,26550,26500,26550,26500,333
|
|
20241023,145500,3849492350,26500,26500,26500,26450,65
|
|
20241023,145400,3847771550,26450,26400,26450,26400,552
|
|
20241023,145300,3833177500,26400,26400,26450,26400,87
|
|
20241023,145200,3830880600,26400,26400,26450,26400,183
|
|
20241023,145100,3826047750,26400,26400,26450,26400,140
|
|
20241023,145000,3822351500,26400,26450,26450,26400,81
|
|
20241023,144900,3820212600,26400,26400,26450,26400,20
|
|
20241023,144800,3819684550,26450,26400,26450,26350,1356
|
|
20241023,144700,3783893450,26450,26450,26450,26400,83
|
|
20241023,144600,3781698750,26450,26450,26450,26450,86
|
|
20241023,144500,3779424050,26450,26450,26450,26450,114
|
|
20241023,144400,3776408750,26450,26500,26500,26450,132
|
|
20241023,144300,3772914850,26500,26450,26500,26450,19
|
|
20241023,144200,3772412250,26450,26450,26450,26450,134
|
|
20241023,144100,3768867950,26450,26450,26450,26450,1
|
|
20241023,144000,3768841500,26450,26400,26500,26400,302
|
|
20241023,143900,3760852900,26450,26400,26450,26400,125
|
|
20241023,143800,3757552850,26400,26450,26450,26400,340
|
|
20241023,143700,3748576450,26450,26450,26450,26450,90
|
|
20241023,143600,3746195950,26450,26450,26500,26450,765
|
|
20241023,143500,3725961650,26450,26500,26500,26450,205
|
|
20241023,143400,3720534050,26500,26500,26500,26500,52
|
|
20241023,143300,3719156050,26500,26500,26500,26500,121
|
|
20241023,143200,3715949550,26500,26500,26500,26450,54
|
|
20241023,143100,3714518650,26450,26500,26500,26450,368
|
|
20241023,143000,3704767250,26450,26400,26450,26400,121
|
|
20241023,142900,3701571800,26450,26450,26500,26400,234
|
|
20241023,142800,3695387450,26450,26450,26450,26450,94
|
|
20241023,142700,3692901150,26450,26450,26450,26450,335
|
|
20241023,142600,3684040400,26450,26500,26500,26450,116
|
|
20241023,142500,3680972150,26500,26500,26500,26500,517
|
|
20241023,142400,3667271650,26500,26500,26500,26500,129
|
|
20241023,142300,3663853150,26500,26500,26500,26500,47
|
|
20241023,142200,3662607650,26500,26500,26550,26500,126
|
|
20241023,142100,3659268600,26500,26550,26550,26500,292
|
|
20241023,142000,3651521250,26550,26550,26550,26550,51
|
|
20241023,141900,3650167200,26550,26600,26600,26550,156
|
|
20241023,141800,3646018650,26600,26550,26650,26550,260
|
|
20241023,141700,3639101950,26550,26450,26600,26450,3347
|
|
20241023,141600,3550260400,26450,26450,26500,26450,89
|
|
20241023,141500,3547906000,26450,26450,26450,26450,103
|
|
20241023,141400,3545181650,26450,26450,26450,26450,54
|
|
20241023,141300,3543753350,26450,26400,26450,26400,261
|
|
20241023,141200,3536855050,26350,26400,26400,26350,167
|
|
20241023,141100,3532448600,26400,26300,26400,26300,390
|
|
20241023,141000,3522177300,26300,26250,26350,26250,526
|
|
20241023,140900,3508338550,26250,26250,26250,26250,108
|
|
20241023,140800,3505503550,26300,26250,26300,26250,481
|
|
20241023,140700,3492873100,26250,26250,26250,26250,416
|
|
20241023,140600,3481953100,26250,26300,26300,26250,322
|
|
20241023,140500,3473492150,26300,26300,26350,26300,178
|
|
20241023,140400,3468805400,26250,26400,26400,26250,2165
|
|
20241023,140300,3411829800,26400,26600,26600,26400,3703
|
|
20241023,140200,3313650450,26600,26650,26700,26550,2577
|
|
20241023,140100,3245182150,26650,26600,26700,26550,396
|
|
20241023,140000,3234640550,26600,26550,26600,26550,146
|
|
20241023,135900,3230763450,26600,26550,26600,26550,45
|
|
20241023,135800,3229568200,26600,26550,26600,26550,270
|
|
20241023,135700,3222387200,26600,26550,26600,26550,300
|
|
20241023,135600,3214422100,26550,26600,26650,26550,1908
|
|
20241023,135500,3163672900,26600,26650,26650,26600,64
|
|
20241023,135400,3161967800,26650,26650,26650,26600,144
|
|
20241023,135300,3158131450,26650,26600,26650,26600,357
|
|
20241023,135200,3148629100,26600,26600,26650,26600,209
|
|
20241023,135100,3143068150,26600,26550,26600,26550,162
|
|
20241023,135000,3138765500,26550,26600,26650,26550,152
|
|
20241023,134900,3134723750,26600,26600,26600,26550,277
|
|
20241023,134800,3127359600,26550,26500,26550,26500,503
|
|
20241023,134700,3114011700,26500,26550,26550,26500,81
|
|
20241023,134600,3111864450,26550,26550,26550,26500,140
|
|
20241023,134500,3108149500,26550,26550,26550,26550,496
|
|
20241023,134400,3094980700,26550,26550,26600,26550,54
|
|
20241023,134300,3093546950,26550,26500,26550,26500,545
|
|
20241023,134200,3079082600,26500,26550,26550,26500,159
|
|
20241023,134100,3074866850,26550,26550,26550,26500,410
|
|
20241023,134000,3063984850,26550,26500,26550,26500,228
|
|
20241023,133900,3057931500,26500,26550,26550,26500,189
|
|
20241023,133800,3052920550,26550,26550,26550,26550,1095
|
|
20241023,133700,3023848300,26500,26650,26650,26500,2231
|
|
20241023,133600,2964580400,26650,26700,26700,26600,1397
|
|
20241023,133500,2927352400,26700,26650,26700,26650,553
|
|
20241023,133400,2912599650,26650,26650,26700,26650,169
|
|
20241023,133300,2908095300,26650,26700,26750,26650,878
|
|
20241023,133200,2884653100,26700,26800,26800,26700,1458
|
|
20241023,133100,2845618550,26800,26850,26850,26800,95
|
|
20241023,133000,2843072450,26800,26800,26850,26800,331
|
|
20241023,132900,2834201150,26850,26850,26850,26800,97
|
|
20241023,132800,2831599300,26850,26800,26850,26800,61
|
|
20241023,132700,2829963300,26800,26800,26800,26800,158
|
|
20241023,132600,2825728900,26800,26800,26800,26800,28
|
|
20241023,132500,2824978500,26800,26800,26800,26800,47
|
|
20241023,132400,2823718900,26800,26850,26850,26800,341
|
|
20241023,132300,2814563200,26850,26850,26850,26850,33
|
|
20241023,132200,2813677150,26850,26900,26900,26850,124
|
|
20241023,132100,2810344000,26850,26900,26900,26850,620
|
|
20241023,132000,2793695100,26900,26900,26900,26900,387
|
|
20241023,131900,2783284800,26900,26900,26950,26900,43
|
|
20241023,131800,2782128050,26900,26900,26900,26900,94
|
|
20241023,131700,2779599450,26950,26900,26950,26900,24
|
|
20241023,131600,2778952850,26900,26900,26900,26900,113
|
|
20241023,131500,2775913150,26950,26900,26950,26900,124
|
|
20241023,131400,2772577450,26900,26950,27000,26900,334
|
|
20241023,131300,2763579600,26950,26950,26950,26950,3
|
|
20241023,131200,2763498750,27000,27050,27050,26950,90
|
|
20241023,131100,2761068850,27050,27000,27150,27000,302
|
|
20241023,131000,2752888800,27000,27000,27000,27000,1
|
|
20241023,130900,2752861800,27050,26900,27150,26900,1077
|
|
20241023,130800,2723760350,26900,26900,26900,26900,14
|
|
20241023,130700,2723383750,26950,26900,26950,26900,128
|
|
20241023,130600,2719939150,26900,26900,26900,26900,107
|
|
20241023,130500,2717060850,26900,26950,26950,26900,15
|
|
20241023,130400,2716657100,26900,26950,26950,26900,5
|
|
20241023,130300,2716522400,26900,26950,26950,26900,92
|
|
20241023,130200,2714046400,26950,27000,27000,26950,14
|
|
20241023,130100,2713668950,26950,26950,27000,26950,600
|
|
20241023,130000,2697498750,26950,27000,27000,26950,108
|
|
20241023,125900,2694587700,27000,27000,27000,27000,37
|
|
20241023,125800,2693588700,27000,27000,27000,27000,0
|
|
20241023,125700,2693588700,27000,27000,27000,27000,134
|
|
20241023,125600,2689970700,27000,27000,27000,27000,1
|
|
20241023,125500,2689943700,27000,27000,27000,27000,13
|
|
20241023,125400,2689592700,27000,26950,27000,26900,172
|
|
20241023,125300,2684954250,26950,27000,27000,26950,201
|
|
20241023,125200,2679536950,27000,27000,27000,27000,243
|
|
20241023,125100,2672975950,27000,27050,27050,27000,118
|
|
20241023,125000,2669788950,27050,27100,27100,27050,43
|
|
20241023,124900,2668624150,27150,27050,27150,27050,61
|
|
20241023,124800,2666971300,27050,27100,27100,27050,344
|
|
20241023,124700,2657664250,27100,27050,27100,27050,241
|
|
20241023,124600,2651138150,27050,27000,27050,27000,14
|
|
20241023,124500,2650759900,27050,27050,27050,27000,242
|
|
20241023,124400,2644213850,27050,27050,27050,27050,0
|
|
20241023,124300,2644213850,27050,27050,27050,27050,16
|
|
20241023,124200,2643781050,27050,27050,27050,27050,143
|
|
20241023,124100,2639912900,27050,27100,27100,27050,99
|
|
20241023,124000,2637234900,27100,27050,27100,27050,117
|
|
20241023,123900,2634070000,27050,27050,27050,27050,1
|
|
20241023,123800,2634042950,27050,27050,27050,27050,12
|
|
20241023,123700,2633718350,27050,27050,27050,27050,1
|
|
20241023,123600,2633691300,27050,27100,27100,27050,853
|
|
20241023,123500,2610575050,27100,27150,27150,27100,127
|
|
20241023,123400,2607132750,27150,27150,27150,27100,54
|
|
20241023,123300,2605668900,27150,27150,27150,27150,23
|
|
20241023,123200,2605044450,27150,27100,27150,27100,150
|
|
20241023,123100,2600978700,27150,27150,27150,27150,123
|
|
20241023,123000,2597639250,27150,27150,27150,27150,5
|
|
20241023,122900,2597503500,27150,27150,27150,27150,119
|
|
20241023,122800,2594272650,27150,27150,27150,27150,275
|
|
20241023,122700,2586806400,27150,27050,27150,27050,247
|
|
20241023,122600,2580117600,27050,27100,27100,27050,18
|
|
20241023,122500,2579630300,27050,27000,27050,27000,35
|
|
20241023,122400,2578683600,27000,27000,27000,27000,29
|
|
20241023,122300,2577900600,27000,27050,27050,26950,165
|
|
20241023,122200,2573448050,27050,27050,27050,27050,41
|
|
20241023,122100,2572339000,27000,27050,27050,27000,144
|
|
20241023,122000,2568448750,27050,27000,27050,27000,136
|
|
20241023,121900,2564770050,27000,27050,27050,27000,4
|
|
20241023,121800,2564661950,27050,27000,27050,27000,115
|
|
20241023,121700,2561556900,27050,27050,27050,27050,25
|
|
20241023,121600,2560880650,27000,27050,27050,27000,175
|
|
20241023,121500,2556151750,27050,27050,27050,27050,10
|
|
20241023,121400,2555881250,27000,27000,27050,27000,195
|
|
20241023,121300,2550612450,27050,27000,27050,27000,94
|
|
20241023,121200,2548070400,27000,27000,27000,27000,1
|
|
20241023,121100,2548043400,26950,27050,27100,26950,724
|
|
20241023,121000,2528498600,27050,27050,27050,27050,26
|
|
20241023,120900,2527795300,27050,27050,27050,27050,6
|
|
20241023,120800,2527633000,27050,27050,27050,27050,8
|
|
20241023,120700,2527416600,27050,27100,27100,27050,25
|
|
20241023,120600,2526739650,27100,27100,27100,27100,32
|
|
20241023,120500,2525872450,27100,27100,27100,27050,124
|
|
20241023,120400,2522512100,27050,27050,27050,27050,13
|
|
20241023,120300,2522160450,27050,27100,27100,27050,4
|
|
20241023,120200,2522052100,27050,27050,27050,27050,6
|
|
20241023,120100,2521889800,27100,27150,27150,27100,12
|
|
20241023,120000,2521564150,27100,27000,27100,27000,258
|
|
20241023,115900,2514573450,27050,27050,27050,27000,28
|
|
20241023,115800,2513816950,27000,27050,27050,27000,149
|
|
20241023,115700,2509793850,27050,27050,27050,27050,6
|
|
20241023,115600,2509631550,27050,27050,27050,27000,39
|
|
20241023,115500,2508577300,27000,27050,27050,27000,59
|
|
20241023,115400,2506984200,27000,27050,27100,27000,98
|
|
20241023,115300,2504333300,27050,27050,27100,27050,112
|
|
20241023,115200,2501303250,27100,27100,27100,27100,61
|
|
20241023,115100,2499650150,27100,27100,27100,27100,14
|
|
20241023,115000,2499270750,27100,27150,27150,27100,12
|
|
20241023,114900,2498945450,27100,27100,27100,27050,196
|
|
20241023,114800,2493633900,27100,27100,27150,27100,342
|
|
20241023,114700,2484365600,27100,27100,27150,27100,252
|
|
20241023,114600,2477536350,27100,27050,27100,27050,3
|
|
20241023,114500,2477455100,27050,27050,27050,27050,54
|
|
20241023,114400,2475994400,27100,27050,27100,27050,13
|
|
20241023,114300,2475642400,27100,27100,27100,27100,110
|
|
20241023,114200,2472661400,27100,27100,27100,27050,31
|
|
20241023,114100,2471822500,27100,27050,27100,27050,46
|
|
20241023,114000,2470577800,27050,27100,27100,27050,114
|
|
20241023,113900,2467493950,27050,27050,27050,27050,171
|
|
20241023,113800,2462868400,27050,27050,27050,27050,326
|
|
20241023,113700,2454050100,27050,27000,27050,27000,464
|
|
20241023,113600,2441499650,27050,27050,27050,27050,34
|
|
20241023,113500,2440579950,27000,27000,27000,27000,25
|
|
20241023,113400,2439904950,27050,27000,27050,27000,155
|
|
20241023,113300,2435712850,27050,27000,27050,27000,463
|
|
20241023,113200,2423201900,26950,26900,26950,26900,9
|
|
20241023,113100,2422959550,26850,26900,27000,26850,1092
|
|
20241023,113000,2393533500,26850,26900,26900,26850,9
|
|
20241023,112900,2393291700,26850,26900,26900,26850,15
|
|
20241023,112800,2392888250,26900,26900,26900,26900,43
|
|
20241023,112700,2391731550,26850,26950,26950,26850,562
|
|
20241023,112600,2376589650,26900,26950,26950,26850,79
|
|
20241023,112500,2374463200,26950,26950,26950,26900,558
|
|
20241023,112400,2359448100,26800,26900,26900,26800,659
|
|
20241023,112300,2341771100,26900,26900,26900,26850,286
|
|
20241023,112200,2334077900,26900,26950,26950,26900,19
|
|
20241023,112100,2333565950,27000,26900,27000,26900,152
|
|
20241023,112000,2329476850,26950,26900,26950,26850,307
|
|
20241023,111900,2321216300,26900,26950,26950,26900,87
|
|
20241023,111800,2318873850,27000,26950,27000,26950,33
|
|
20241023,111700,2317984450,26900,26900,27000,26900,206
|
|
20241023,111600,2312437650,26900,26800,26900,26750,631
|
|
20241023,111500,2295503200,26800,26750,26900,26750,585
|
|
20241023,111400,2279787900,26800,26700,26800,26700,195
|
|
20241023,111300,2274573150,26750,26500,26800,26500,1869
|
|
20241023,111200,2224634900,26650,26650,26700,25950,6840
|
|
20241023,111100,2044544450,26700,26700,26750,26500,3750
|
|
20241023,111000,1944913250,26700,26650,26750,26650,361
|
|
20241023,110900,1935280850,26650,26800,26800,26650,1914
|
|
20241023,110800,1884117750,26850,26950,26950,26850,2940
|
|
20241023,110700,1805034150,26950,26950,27000,26950,80
|
|
20241023,110600,1802877950,26950,26950,27000,26950,80
|
|
20241023,110500,1800721750,27000,27050,27100,27000,299
|
|
20241023,110400,1792638800,27050,27000,27050,27000,204
|
|
20241023,110300,1787121850,27000,27000,27050,27000,268
|
|
20241023,110200,1779876800,27050,27000,27050,27000,78
|
|
20241023,110100,1777770650,27000,27050,27050,27000,38
|
|
20241023,110000,1776742950,27050,27000,27050,26950,151
|
|
20241023,105900,1772664200,27000,26950,27000,26950,65
|
|
20241023,105800,1770909300,26950,26950,26950,26950,31
|
|
20241023,105700,1770073850,26950,27050,27050,26950,141
|
|
20241023,105600,1766268750,27000,27100,27100,27000,157
|
|
20241023,105500,1762029650,27000,27000,27100,27000,46
|
|
20241023,105400,1760786450,27050,27000,27050,27000,7
|
|
20241023,105300,1760597350,27000,26950,27000,26950,525
|
|
20241023,105200,1746424350,26950,27000,27000,26950,163
|
|
20241023,105100,1742029850,27000,27050,27050,27000,461
|
|
20241023,105000,1729580300,27050,27000,27050,27000,8
|
|
20241023,104900,1729363950,27000,27000,27050,27000,375
|
|
20241023,104800,1719233750,27000,27000,27050,26950,847
|
|
20241023,104700,1696366000,27000,26950,27000,26900,310
|
|
20241023,104600,1688014350,26950,26950,27000,26900,81
|
|
20241023,104500,1685831300,26850,26850,26900,26850,124
|
|
20241023,104400,1682501450,26800,26950,26950,26800,1486
|
|
20241023,104300,1642587800,27000,27000,27000,26950,315
|
|
20241023,104200,1634086250,27000,27050,27050,27000,219
|
|
20241023,104100,1628163900,27050,27000,27100,27000,101
|
|
20241023,104000,1625428850,27000,27000,27150,26850,1187
|
|
20241023,103900,1593408900,27050,27150,27200,27000,3018
|
|
20241023,103800,1511779350,27150,27250,27250,27150,909
|
|
20241023,103700,1487087400,27250,27300,27300,27200,2150
|
|
20241023,103600,1428524500,27300,27300,27300,27300,151
|
|
20241023,103500,1424402200,27300,27300,27300,27300,100
|
|
20241023,103400,1421672200,27300,27300,27300,27300,19
|
|
20241023,103300,1421153500,27300,27300,27300,27300,374
|
|
20241023,103200,1410943300,27300,27300,27300,27300,95
|
|
20241023,103100,1408349800,27300,27350,27350,27300,110
|
|
20241023,103000,1405346750,27350,27300,27400,27300,140
|
|
20241023,102900,1401518200,27350,27400,27400,27300,228
|
|
20241023,102800,1395282500,27400,27400,27450,27350,590
|
|
20241023,102700,1379132900,27350,27400,27400,27350,79
|
|
20241023,102600,1376971250,27400,27250,27400,27250,1204
|
|
20241023,102500,1344061950,27250,27300,27300,27250,1740
|
|
20241023,102400,1296563650,27350,27400,27400,27350,1040
|
|
20241023,102300,1268118500,27400,27400,27400,27350,431
|
|
20241023,102200,1256329250,27400,27400,27400,27400,51
|
|
20241023,102100,1254931850,27400,27450,27450,27400,53
|
|
20241023,102000,1253479350,27400,27400,27400,27400,37
|
|
20241023,101900,1252465550,27400,27400,27450,27400,161
|
|
20241023,101800,1248054100,27400,27450,27450,27400,400
|
|
20241023,101700,1237079750,27450,27500,27500,27450,78
|
|
20241023,101600,1234938600,27450,27550,27550,27450,418
|
|
20241023,101500,1223464400,27450,27550,27600,27450,4130
|
|
20241023,101400,1109857100,27650,27650,27650,27600,620
|
|
20241023,101300,1092743850,27650,27650,27650,27650,7
|
|
20241023,101200,1092550300,27650,27700,27700,27650,593
|
|
20241023,101100,1076153500,27700,27700,27700,27700,2
|
|
20241023,101000,1076098100,27750,27700,27750,27700,652
|
|
20241023,100900,1058037650,27750,27750,27750,27750,91
|
|
20241023,100800,1055512400,27750,27750,27750,27750,71
|
|
20241023,100700,1053542150,27750,27750,27750,27750,6
|
|
20241023,100600,1053375650,27750,27750,27750,27750,98
|
|
20241023,100500,1050656150,27750,27800,27800,27750,52
|
|
20241023,100400,1049212350,27750,27750,27750,27750,455
|
|
20241023,100300,1036586100,27750,27700,27750,27700,104
|
|
20241023,100200,1033705250,27750,27700,27750,27700,43
|
|
20241023,100100,1032513850,27700,27700,27700,27700,28
|
|
20241023,100000,1031738250,27700,27650,27700,27650,10
|
|
20241023,095900,1031461300,27750,27650,27750,27650,113
|
|
20241023,095800,1028331250,27650,27750,27750,27650,3
|
|
20241023,095700,1028248200,27650,27700,27750,27650,359
|
|
20241023,095600,1018317350,27700,27700,27700,27700,43
|
|
20241023,095500,1017126250,27750,27700,27750,27700,19
|
|
20241023,095400,1016599900,27750,27750,27750,27750,120
|
|
20241023,095300,1013269900,27750,27700,27750,27700,297
|
|
20241023,095200,1005040750,27700,27650,27700,27600,155
|
|
20241023,095100,1000757650,27650,27650,27650,27650,166
|
|
20241023,095000,996167750,27650,27650,27650,27650,102
|
|
20241023,094900,993347450,27650,27650,27650,27600,74
|
|
20241023,094800,991304250,27600,27650,27650,27600,79
|
|
20241023,094700,989123800,27600,27650,27650,27600,36
|
|
20241023,094600,988130050,27650,27700,27700,27650,507
|
|
20241023,094500,974111250,27700,27700,27700,27700,400
|
|
20241023,094400,963031250,27750,27700,27750,27700,111
|
|
20241023,094300,959955900,27750,27800,27800,27750,443
|
|
20241023,094200,947654050,27900,27950,27950,27900,19
|
|
20241023,094100,947123900,27900,27900,27950,27850,328
|
|
20241023,094000,937980450,27950,28000,28000,27850,1118
|
|
20241023,093900,906738300,28000,28000,28050,28000,1003
|
|
20241023,093800,878646850,28000,27950,28000,27950,445
|
|
20241023,093700,866192150,28000,27850,28000,27850,1832
|
|
20241023,093600,815006600,27850,27850,27900,27850,162
|
|
20241023,093500,810493600,27850,27850,27900,27850,99
|
|
20241023,093400,807735000,27900,27900,27900,27850,60
|
|
20241023,093300,806061400,27900,27850,27900,27800,255
|
|
20241023,093200,798961550,27850,27900,27900,27850,293
|
|
20241023,093100,790794000,27900,27900,27900,27850,89
|
|
20241023,093000,788311400,27900,27700,27900,27700,578
|
|
20241023,092900,772207350,27700,27750,27750,27700,285
|
|
20241023,092800,764308700,27750,27700,27750,27700,42
|
|
20241023,092700,763145250,27700,27650,27700,27650,44
|
|
20241023,092600,761926500,27700,27600,27700,27600,923
|
|
20241023,092500,736388750,27650,27600,27650,27600,144
|
|
20241023,092400,732411800,27600,27450,27600,27450,305
|
|
20241023,092300,724009700,27550,27400,27550,27400,540
|
|
20241023,092200,709195250,27450,27450,27500,27450,851
|
|
20241023,092100,685820300,27500,27600,27600,27500,474
|
|
20241023,092000,672747500,27600,27550,27600,27450,317
|
|
20241023,091900,664031600,27550,27550,27550,27450,602
|
|
20241023,091800,647476800,27650,27650,27650,27550,733
|
|
20241023,091700,627227100,27650,27650,27700,27650,125
|
|
20241023,091600,623770800,27650,27550,27650,27500,952
|
|
20241023,091500,597539250,27550,27600,27600,27550,643
|
|
20241023,091400,579819350,27600,27600,27600,27600,2097
|
|
20241023,091300,521942150,27600,27650,27650,27600,575
|
|
20241023,091200,506047100,27650,27650,27700,27650,507
|
|
20241023,091100,492028000,27600,27800,27800,27600,2996
|
|
20241023,091000,409032100,28000,28000,28000,27750,2874
|
|
20241023,090900,328978750,27950,28000,28000,27900,517
|
|
20241023,090800,314527500,28050,27900,28100,27900,906
|
|
20241023,090700,289095900,27850,27950,27950,27850,520
|
|
20241023,090600,274577000,27950,28200,28200,27950,1832
|
|
20241023,090500,223113800,28200,27950,28200,27950,2550
|
|
20241023,090400,151456100,27950,27800,28000,27750,1582
|
|
20241023,090300,107355200,27750,27750,27750,27650,210
|
|
20241023,090200,101528000,27650,27650,27750,27600,743
|
|
20241023,090100,80987850,27650,27700,27700,27650,929
|
|
20241023,090000,55263050,27800,27750,27900,27750,1989
|