583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,183900,2699061200,26600,26600,26600,26600,0
|
|
20241024,183800,2699061200,26600,26600,26600,26600,0
|
|
20241024,183700,2699061200,26600,26600,26600,26600,0
|
|
20241024,183600,2699061200,26600,26600,26600,26600,0
|
|
20241024,183500,2699061200,26600,26600,26600,26600,0
|
|
20241024,183400,2699061200,26600,26600,26600,26600,0
|
|
20241024,183300,2699061200,26600,26600,26600,26600,0
|
|
20241024,183200,2699061200,26600,26600,26600,26600,0
|
|
20241024,183100,2699061200,26600,26600,26600,26600,0
|
|
20241024,183000,2699061200,26600,26600,26600,26600,0
|
|
20241024,182900,2699061200,26600,26600,26600,26600,0
|
|
20241024,182800,2699061200,26600,26600,26600,26600,0
|
|
20241024,182700,2699061200,26600,26600,26600,26600,0
|
|
20241024,182600,2699061200,26600,26600,26600,26600,0
|
|
20241024,182500,2699061200,26600,26600,26600,26600,0
|
|
20241024,182400,2699061200,26600,26600,26600,26600,0
|
|
20241024,182300,2699061200,26600,26600,26600,26600,0
|
|
20241024,182200,2699061200,26600,26600,26600,26600,0
|
|
20241024,182100,2699061200,26600,26600,26600,26600,0
|
|
20241024,182000,2699061200,26600,26600,26600,26600,0
|
|
20241024,181900,2699061200,26600,26600,26600,26600,0
|
|
20241024,181800,2699061200,26600,26600,26600,26600,0
|
|
20241024,181700,2699061200,26600,26600,26600,26600,0
|
|
20241024,181600,2699061200,26600,26600,26600,26600,0
|
|
20241024,181500,2699061200,26600,26600,26600,26600,0
|
|
20241024,181400,2699061200,26600,26600,26600,26600,0
|
|
20241024,181300,2699061200,26600,26600,26600,26600,0
|
|
20241024,181200,2699061200,26600,26600,26600,26600,0
|
|
20241024,181100,2699061200,26600,26600,26600,26600,0
|
|
20241024,181000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,180900,2699061200,26600,26600,26600,26600,0
|
|
20241024,180800,2699061200,26600,26600,26600,26600,0
|
|
20241024,180700,2699061200,26600,26600,26600,26600,0
|
|
20241024,180600,2699061200,26600,26600,26600,26600,0
|
|
20241024,180500,2699061200,26600,26600,26600,26600,0
|
|
20241024,180400,2699061200,26600,26600,26600,26600,0
|
|
20241024,180300,2699061200,26600,26600,26600,26600,0
|
|
20241024,180200,2699061200,26600,26600,26600,26600,0
|
|
20241024,180100,2699061200,26600,26600,26600,26600,0
|
|
20241024,180000,2699061200,26600,26600,26600,26600,0
|
|
20241024,175900,2699061200,26600,26600,26600,26600,0
|
|
20241024,175800,2699061200,26600,26600,26600,26600,0
|
|
20241024,175700,2699061200,26600,26600,26600,26600,0
|
|
20241024,175600,2699061200,26600,26600,26600,26600,0
|
|
20241024,175500,2699061200,26600,26600,26600,26600,0
|
|
20241024,175400,2699061200,26600,26600,26600,26600,0
|
|
20241024,175300,2699061200,26600,26600,26600,26600,0
|
|
20241024,175200,2699061200,26600,26600,26600,26600,0
|
|
20241024,175100,2699061200,26600,26600,26600,26600,0
|
|
20241024,175000,2699061200,26600,26600,26600,26600,0
|
|
20241024,174900,2699061200,26600,26600,26600,26600,0
|
|
20241024,174800,2699061200,26600,26600,26600,26600,0
|
|
20241024,174700,2699061200,26600,26600,26600,26600,0
|
|
20241024,174600,2699061200,26600,26600,26600,26600,0
|
|
20241024,174500,2699061200,26600,26600,26600,26600,0
|
|
20241024,174400,2699061200,26600,26600,26600,26600,0
|
|
20241024,174300,2699061200,26600,26600,26600,26600,0
|
|
20241024,174200,2699061200,26600,26600,26600,26600,0
|
|
20241024,174100,2699061200,26600,26600,26600,26600,0
|
|
20241024,174000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,173900,2699061200,26600,26600,26600,26600,0
|
|
20241024,173800,2699061200,26600,26600,26600,26600,0
|
|
20241024,173700,2699061200,26600,26600,26600,26600,0
|
|
20241024,173600,2699061200,26600,26600,26600,26600,0
|
|
20241024,173500,2699061200,26600,26600,26600,26600,0
|
|
20241024,173400,2699061200,26600,26600,26600,26600,0
|
|
20241024,173300,2699061200,26600,26600,26600,26600,0
|
|
20241024,173200,2699061200,26600,26600,26600,26600,0
|
|
20241024,173100,2699061200,26600,26600,26600,26600,0
|
|
20241024,173000,2699061200,26600,26600,26600,26600,0
|
|
20241024,172900,2699061200,26600,26600,26600,26600,0
|
|
20241024,172800,2699061200,26600,26600,26600,26600,0
|
|
20241024,172700,2699061200,26600,26600,26600,26600,0
|
|
20241024,172600,2699061200,26600,26600,26600,26600,0
|
|
20241024,172500,2699061200,26600,26600,26600,26600,0
|
|
20241024,172400,2699061200,26600,26600,26600,26600,0
|
|
20241024,172300,2699061200,26600,26600,26600,26600,0
|
|
20241024,172200,2699061200,26600,26600,26600,26600,0
|
|
20241024,172100,2699061200,26600,26600,26600,26600,0
|
|
20241024,172000,2699061200,26600,26600,26600,26600,0
|
|
20241024,171900,2699061200,26600,26600,26600,26600,0
|
|
20241024,171800,2699061200,26600,26600,26600,26600,0
|
|
20241024,171700,2699061200,26600,26600,26600,26600,0
|
|
20241024,171600,2699061200,26600,26600,26600,26600,0
|
|
20241024,171500,2699061200,26600,26600,26600,26600,0
|
|
20241024,171400,2699061200,26600,26600,26600,26600,0
|
|
20241024,171300,2699061200,26600,26600,26600,26600,0
|
|
20241024,171200,2699061200,26600,26600,26600,26600,0
|
|
20241024,171100,2699061200,26600,26600,26600,26600,0
|
|
20241024,171000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,170900,2699061200,26600,26600,26600,26600,0
|
|
20241024,170800,2699061200,26600,26600,26600,26600,0
|
|
20241024,170700,2699061200,26600,26600,26600,26600,0
|
|
20241024,170600,2699061200,26600,26600,26600,26600,0
|
|
20241024,170500,2699061200,26600,26600,26600,26600,0
|
|
20241024,170400,2699061200,26600,26600,26600,26600,0
|
|
20241024,170300,2699061200,26600,26600,26600,26600,0
|
|
20241024,170200,2699061200,26600,26600,26600,26600,0
|
|
20241024,170100,2699061200,26600,26600,26600,26600,0
|
|
20241024,170000,2699061200,26600,26600,26600,26600,0
|
|
20241024,165900,2699061200,26600,26600,26600,26600,0
|
|
20241024,165800,2699061200,26600,26600,26600,26600,0
|
|
20241024,165700,2699061200,26600,26600,26600,26600,0
|
|
20241024,165600,2699061200,26600,26600,26600,26600,0
|
|
20241024,165500,2699061200,26600,26600,26600,26600,0
|
|
20241024,165400,2699061200,26600,26600,26600,26600,0
|
|
20241024,165300,2699061200,26600,26600,26600,26600,0
|
|
20241024,165200,2699061200,26600,26600,26600,26600,0
|
|
20241024,165100,2699061200,26600,26600,26600,26600,0
|
|
20241024,165000,2699061200,26600,26600,26600,26600,0
|
|
20241024,164900,2699061200,26600,26600,26600,26600,0
|
|
20241024,164800,2699061200,26600,26600,26600,26600,0
|
|
20241024,164700,2699061200,26600,26600,26600,26600,0
|
|
20241024,164600,2699061200,26600,26600,26600,26600,0
|
|
20241024,164500,2699061200,26600,26600,26600,26600,0
|
|
20241024,164400,2699061200,26600,26600,26600,26600,0
|
|
20241024,164300,2699061200,26600,26600,26600,26600,0
|
|
20241024,164200,2699061200,26600,26600,26600,26600,0
|
|
20241024,164100,2699061200,26600,26600,26600,26600,0
|
|
20241024,164000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,163900,2699061200,26600,26600,26600,26600,0
|
|
20241024,163800,2699061200,26600,26600,26600,26600,0
|
|
20241024,163700,2699061200,26600,26600,26600,26600,0
|
|
20241024,163600,2699061200,26600,26600,26600,26600,0
|
|
20241024,163500,2699061200,26600,26600,26600,26600,0
|
|
20241024,163400,2699061200,26600,26600,26600,26600,0
|
|
20241024,163300,2699061200,26600,26600,26600,26600,0
|
|
20241024,163200,2699061200,26600,26600,26600,26600,0
|
|
20241024,163100,2699061200,26600,26600,26600,26600,0
|
|
20241024,163000,2699061200,26600,26600,26600,26600,0
|
|
20241024,162900,2699061200,26600,26600,26600,26600,0
|
|
20241024,162800,2699061200,26600,26600,26600,26600,0
|
|
20241024,162700,2699061200,26600,26600,26600,26600,0
|
|
20241024,162600,2699061200,26600,26600,26600,26600,0
|
|
20241024,162500,2699061200,26600,26600,26600,26600,0
|
|
20241024,162400,2699061200,26600,26600,26600,26600,0
|
|
20241024,162300,2699061200,26600,26600,26600,26600,0
|
|
20241024,162200,2699061200,26600,26600,26600,26600,0
|
|
20241024,162100,2699061200,26600,26600,26600,26600,0
|
|
20241024,162000,2699061200,26600,26600,26600,26600,0
|
|
20241024,161900,2699061200,26600,26600,26600,26600,0
|
|
20241024,161800,2699061200,26600,26600,26600,26600,0
|
|
20241024,161700,2699061200,26600,26600,26600,26600,0
|
|
20241024,161600,2699061200,26600,26600,26600,26600,0
|
|
20241024,161500,2699061200,26600,26600,26600,26600,0
|
|
20241024,161400,2699061200,26600,26600,26600,26600,0
|
|
20241024,161300,2699061200,26600,26600,26600,26600,0
|
|
20241024,161200,2699061200,26600,26600,26600,26600,0
|
|
20241024,161100,2699061200,26600,26600,26600,26600,0
|
|
20241024,161000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,160900,2699061200,26600,26600,26600,26600,0
|
|
20241024,160800,2699061200,26600,26600,26600,26600,0
|
|
20241024,160700,2699061200,26600,26600,26600,26600,0
|
|
20241024,160600,2699061200,26600,26600,26600,26600,0
|
|
20241024,160500,2699061200,26600,26600,26600,26600,0
|
|
20241024,160400,2699061200,26600,26600,26600,26600,0
|
|
20241024,160300,2699061200,26600,26600,26600,26600,0
|
|
20241024,160200,2699061200,26600,26600,26600,26600,0
|
|
20241024,160100,2699061200,26600,26600,26600,26600,0
|
|
20241024,160000,2699061200,26600,26600,26600,26600,0
|
|
20241024,155900,2699061200,26600,26600,26600,26600,0
|
|
20241024,155800,2699061200,26600,26600,26600,26600,0
|
|
20241024,155700,2699061200,26600,26600,26600,26600,0
|
|
20241024,155600,2699061200,26600,26600,26600,26600,0
|
|
20241024,155500,2699061200,26600,26600,26600,26600,0
|
|
20241024,155400,2699061200,26600,26600,26600,26600,0
|
|
20241024,155300,2699061200,26600,26600,26600,26600,0
|
|
20241024,155200,2699061200,26600,26600,26600,26600,0
|
|
20241024,155100,2699061200,26600,26600,26600,26600,0
|
|
20241024,155000,2699061200,26600,26600,26600,26600,0
|
|
20241024,154900,2699061200,26600,26600,26600,26600,0
|
|
20241024,154800,2699061200,26600,26600,26600,26600,0
|
|
20241024,154700,2699061200,26600,26600,26600,26600,0
|
|
20241024,154600,2699061200,26600,26600,26600,26600,0
|
|
20241024,154500,2699061200,26600,26600,26600,26600,0
|
|
20241024,154400,2699061200,26600,26600,26600,26600,0
|
|
20241024,154300,2699061200,26600,26600,26600,26600,0
|
|
20241024,154200,2699061200,26600,26600,26600,26600,0
|
|
20241024,154100,2699061200,26600,26600,26600,26600,0
|
|
20241024,154000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,153900,2699061200,26600,26600,26600,26600,0
|
|
20241024,153800,2699061200,26600,26600,26600,26600,0
|
|
20241024,153700,2699061200,26600,26600,26600,26600,0
|
|
20241024,153600,2699061200,26600,26600,26600,26600,0
|
|
20241024,153500,2699061200,26600,26600,26600,26600,0
|
|
20241024,153400,2699061200,26600,26600,26600,26600,0
|
|
20241024,153300,2699061200,26600,26600,26600,26600,0
|
|
20241024,153200,2699061200,26600,26600,26600,26600,0
|
|
20241024,153100,2699061200,26600,26600,26600,26600,0
|
|
20241024,153000,2699061200,26600,26600,26600,26600,1905
|
|
20241024,152900,2648388200,26650,26650,26650,26650,0
|
|
20241024,152800,2648388200,26650,26650,26650,26650,0
|
|
20241024,152700,2648388200,26650,26650,26650,26650,0
|
|
20241024,152600,2648388200,26650,26650,26650,26650,0
|
|
20241024,152500,2648388200,26650,26650,26650,26650,0
|
|
20241024,152400,2648388200,26650,26650,26650,26650,0
|
|
20241024,152300,2648388200,26650,26650,26650,26650,0
|
|
20241024,152200,2648388200,26650,26650,26650,26650,0
|
|
20241024,152100,2648388200,26650,26650,26650,26650,0
|
|
20241024,152000,2648388200,26650,26650,26650,26650,0
|
|
20241024,151900,2648388200,26650,26650,26650,26600,106
|
|
20241024,151800,2645567450,26650,26600,26650,26600,257
|
|
20241024,151700,2638726750,26650,26550,26650,26550,86
|
|
20241024,151600,2636443150,26650,26650,26700,26550,143
|
|
20241024,151500,2632644050,26600,26650,26700,26600,479
|
|
20241024,151400,2619893500,26700,26600,26700,26600,82
|
|
20241024,151300,2617712100,26700,26700,26700,26600,58
|
|
20241024,151200,2616169000,26600,26650,26650,26600,38
|
|
20241024,151100,2615157500,26600,26700,26700,26600,81
|
|
20241024,151000,2612999650,26650,26600,26700,26600,227
|
|
20241024,150900,2606957750,26650,26650,26700,26600,94
|
|
20241024,150800,2604455800,26650,26600,26650,26600,70
|
|
20241024,150700,2602592900,26650,26600,26700,26600,61
|
|
20241024,150600,2600969100,26650,26650,26700,26600,151
|
|
20241024,150500,2596949300,26700,26650,26700,26600,79
|
|
20241024,150400,2594845900,26700,26650,26700,26600,94
|
|
20241024,150300,2592342950,26650,26650,26700,26650,571
|
|
20241024,150200,2577125650,26700,26700,26700,26650,98
|
|
20241024,150100,2574512750,26700,26700,26750,26650,120
|
|
20241024,150000,2571309650,26750,26700,26750,26650,64
|
|
20241024,145900,2569602000,26750,26700,26750,26700,291
|
|
20241024,145800,2561830350,26700,26700,26750,26700,56
|
|
20241024,145700,2560334300,26750,26750,26750,26700,111
|
|
20241024,145600,2557366550,26700,26750,26750,26700,57
|
|
20241024,145500,2555844250,26750,26800,26800,26750,158
|
|
20241024,145400,2551617200,26750,26750,26800,26700,86
|
|
20241024,145300,2549317850,26750,26750,26750,26700,17
|
|
20241024,145200,2548863800,26700,26750,26800,26700,150
|
|
20241024,145100,2544853350,26800,26750,26800,26750,76
|
|
20241024,145000,2542819050,26800,26700,26800,26700,87
|
|
20241024,144900,2540492000,26800,26700,26800,26700,432
|
|
20241024,144800,2528937100,26750,26700,26800,26700,113
|
|
20241024,144700,2525912550,26800,26650,26800,26650,389
|
|
20241024,144600,2515516350,26700,26700,26700,26600,68
|
|
20241024,144500,2513704000,26700,26700,26700,26650,81
|
|
20241024,144400,2511543150,26650,26650,26700,26600,120
|
|
20241024,144300,2508345800,26700,26700,26700,26650,34
|
|
20241024,144200,2507438400,26700,26600,26700,26600,158
|
|
20241024,144100,2503229450,26700,26700,26700,26600,47
|
|
20241024,144000,2501977700,26650,26650,26700,26650,74
|
|
20241024,143900,2500004250,26700,26700,26700,26600,48
|
|
20241024,143800,2498726250,26650,26650,26700,26650,42
|
|
20241024,143700,2497606500,26600,26650,26700,26600,82
|
|
20241024,143600,2495419800,26700,26700,26700,26650,61
|
|
20241024,143500,2493793950,26650,26700,26700,26650,49
|
|
20241024,143400,2492487500,26700,26600,26700,26600,64
|
|
20241024,143300,2490783200,26650,26600,26700,26600,50
|
|
20241024,143200,2489452850,26700,26650,26750,26600,335
|
|
20241024,143100,2480517150,26600,26650,26650,26550,141
|
|
20241024,143000,2476770400,26600,26600,26650,26600,50
|
|
20241024,142900,2475440250,26650,26650,26650,26600,204
|
|
20241024,142800,2470011100,26650,26600,26650,26600,82
|
|
20241024,142700,2467829350,26650,26650,26650,26600,40
|
|
20241024,142600,2466764900,26600,26650,26700,26600,98
|
|
20241024,142500,2464154100,26650,26700,26700,26550,607
|
|
20241024,142400,2448016450,26650,26650,26700,26600,142
|
|
20241024,142300,2444232600,26700,26650,26700,26650,117
|
|
20241024,142200,2441111400,26700,26650,26700,26650,68
|
|
20241024,142100,2439299000,26700,26700,26700,26650,80
|
|
20241024,142000,2437165400,26700,26700,26700,26600,50
|
|
20241024,141900,2435833900,26600,26700,26700,26600,144
|
|
20241024,141800,2432002300,26650,26650,26650,26600,246
|
|
20241024,141700,2425446750,26600,26600,26650,26550,71
|
|
20241024,141600,2423558500,26650,26650,26650,26600,108
|
|
20241024,141500,2420684500,26650,26650,26700,26650,105
|
|
20241024,141400,2417883500,26700,26700,26700,26650,24
|
|
20241024,141300,2417243400,26600,26650,26650,26600,73
|
|
20241024,141200,2415301050,26600,26650,26650,26600,1056
|
|
20241024,141100,2387206900,26650,26650,26700,26650,67
|
|
20241024,141000,2385421050,26700,26650,26700,26650,44
|
|
20241024,140900,2384248300,26650,26600,26700,26600,61
|
|
20241024,140800,2382622350,26650,26700,26750,26650,126
|
|
20241024,140700,2379263400,26700,26700,26700,26650,71
|
|
20241024,140600,2377369650,26650,26700,26700,26650,104
|
|
20241024,140500,2374596100,26700,26650,26700,26650,22
|
|
20241024,140400,2374009450,26650,26700,26700,26650,184
|
|
20241024,140300,2369100000,26650,26700,26700,26650,852
|
|
20241024,140200,2346354100,26700,26750,26750,26700,67
|
|
20241024,140100,2344563800,26750,26700,26750,26700,102
|
|
20241024,140000,2341839900,26700,26700,26700,26650,137
|
|
20241024,135900,2338182400,26650,26700,26700,26650,45
|
|
20241024,135800,2336982100,26700,26700,26750,26650,110
|
|
20241024,135700,2334045100,26700,26700,26750,26700,55
|
|
20241024,135600,2332576300,26750,26700,26750,26700,96
|
|
20241024,135500,2330011650,26750,26750,26750,26750,150
|
|
20241024,135400,2325999150,26750,26750,26800,26700,76
|
|
20241024,135300,2323968250,26700,26800,26800,26700,115
|
|
20241024,135200,2320891350,26750,26750,26800,26750,91
|
|
20241024,135100,2318455100,26800,26800,26850,26750,158
|
|
20241024,135000,2314222250,26800,26800,26850,26800,57
|
|
20241024,134900,2312693500,26750,26800,26800,26750,60
|
|
20241024,134800,2311086700,26750,26800,26800,26750,75
|
|
20241024,134700,2309080050,26800,26800,26850,26800,73
|
|
20241024,134600,2307122550,26750,26800,26850,26750,185
|
|
20241024,134500,2302164550,26850,26850,26900,26800,99
|
|
20241024,134400,2299507900,26900,26900,26900,26800,74
|
|
20241024,134300,2297519200,26800,26800,26900,26800,242
|
|
20241024,134200,2291019050,26850,26850,26900,26800,162
|
|
20241024,134100,2286672200,26800,26850,26850,26800,108
|
|
20241024,134000,2283775450,26850,26800,26850,26800,28
|
|
20241024,133900,2283024350,26850,26800,26850,26800,117
|
|
20241024,133800,2279886950,26850,26800,26850,26800,78
|
|
20241024,133700,2277794800,26850,26850,26850,26800,56
|
|
20241024,133600,2276293150,26850,26800,26900,26800,99
|
|
20241024,133500,2273635450,26900,26850,26900,26800,686
|
|
20241024,133400,2255217350,26850,26750,26850,26750,271
|
|
20241024,133300,2247956050,26800,26800,26800,26750,200
|
|
20241024,133200,2242599350,26850,26750,26850,26750,126
|
|
20241024,133100,2239225550,26800,26750,26800,26750,96
|
|
20241024,133000,2236656100,26800,26750,26800,26750,64
|
|
20241024,132900,2234942150,26800,26800,26850,26800,183
|
|
20241024,132800,2230036250,26900,26900,26900,26800,310
|
|
20241024,132700,2221701400,26900,26800,26900,26800,98
|
|
20241024,132600,2219072400,26900,26850,26900,26800,177
|
|
20241024,132500,2214321400,26850,26900,26900,26850,39
|
|
20241024,132400,2213274150,26850,26800,26900,26800,103
|
|
20241024,132300,2210511000,26900,26900,26900,26800,82
|
|
20241024,132200,2208309150,26850,26800,26850,26800,150
|
|
20241024,132100,2204283150,26850,26800,26850,26750,178
|
|
20241024,132000,2199513950,26800,26750,26800,26750,91
|
|
20241024,131900,2197079250,26800,26700,26800,26700,75
|
|
20241024,131800,2195074550,26750,26700,26800,26700,62
|
|
20241024,131700,2193418550,26700,26800,26800,26700,80
|
|
20241024,131600,2191278250,26750,26700,26750,26700,50
|
|
20241024,131500,2189941100,26750,26750,26750,26700,64
|
|
20241024,131400,2188231300,26750,26750,26800,26750,223
|
|
20241024,131300,2182263150,26700,26700,26700,26700,44
|
|
20241024,131200,2181088350,26750,26700,26750,26700,110
|
|
20241024,131100,2178147350,26700,26750,26750,26700,67
|
|
20241024,131000,2176356650,26750,26700,26750,26650,65
|
|
20241024,130900,2174622100,26700,26700,26700,26700,53
|
|
20241024,130800,2173207000,26700,26700,26750,26700,94
|
|
20241024,130700,2170695500,26750,26750,26800,26700,142
|
|
20241024,130600,2166892300,26750,26750,26800,26750,127
|
|
20241024,130500,2163491150,26750,26750,26750,26700,143
|
|
20241024,130400,2159669300,26700,26750,26750,26700,64
|
|
20241024,130300,2157960050,26700,26650,26700,26650,109
|
|
20241024,130200,2155052750,26600,26650,26650,26600,56
|
|
20241024,130100,2153561150,26650,26650,26650,26650,54
|
|
20241024,130000,2152122050,26750,26700,26750,26650,107
|
|
20241024,125900,2149267100,26600,26650,26650,26600,81
|
|
20241024,125800,2147111700,26700,26600,26700,26600,106
|
|
20241024,125700,2144286700,26650,26650,26700,26650,142
|
|
20241024,125600,2140500450,26650,26600,26650,26600,49
|
|
20241024,125500,2139195900,26600,26650,26650,26600,51
|
|
20241024,125400,2137837100,26700,26650,26700,26600,108
|
|
20241024,125300,2134957950,26650,26650,26650,26600,83
|
|
20241024,125200,2132746700,26650,26650,26700,26650,42
|
|
20241024,125100,2131626150,26650,26700,26700,26650,61
|
|
20241024,125000,2129998650,26650,26650,26700,26650,80
|
|
20241024,124900,2127866150,26700,26700,26700,26650,76
|
|
20241024,124800,2125837350,26650,26700,26700,26650,112
|
|
20241024,124700,2122850150,26750,26700,26750,26700,23
|
|
20241024,124600,2122235800,26700,26700,26750,26700,70
|
|
20241024,124500,2120365650,26700,26650,26700,26650,97
|
|
20241024,124400,2117778550,26650,26750,26750,26650,29
|
|
20241024,124300,2117004700,26700,26750,26750,26650,124
|
|
20241024,124200,2113691400,26700,26700,26750,26700,137
|
|
20241024,124100,2110033150,26700,26750,26750,26700,52
|
|
20241024,124000,2108643350,26750,26750,26800,26750,88
|
|
20241024,123900,2106289100,26700,26700,26700,26700,39
|
|
20241024,123800,2105247800,26750,26700,26750,26700,90
|
|
20241024,123700,2102842800,26700,26700,26800,26700,91
|
|
20241024,123600,2100410750,26700,26700,26700,26700,30
|
|
20241024,123500,2099609750,26700,26700,26750,26700,84
|
|
20241024,123400,2097365250,26700,26700,26700,26650,75
|
|
20241024,123300,2095364800,26700,26700,26700,26650,172
|
|
20241024,123200,2090772750,26700,26700,26700,26700,80
|
|
20241024,123100,2088636750,26750,26700,26750,26700,308
|
|
20241024,123000,2080400500,26700,26700,26750,26700,58
|
|
20241024,122900,2078851600,26650,26700,26750,26650,89
|
|
20241024,122800,2076475200,26700,26650,26700,26650,49
|
|
20241024,122700,2075168100,26700,26750,26750,26700,67
|
|
20241024,122600,2073377650,26700,26650,26700,26650,54
|
|
20241024,122500,2071936250,26700,26650,26700,26650,310
|
|
20241024,122400,2063668450,26650,26700,26700,26650,61
|
|
20241024,122300,2062041600,26650,26600,26700,26600,67
|
|
20241024,122200,2060257500,26600,26600,26650,26600,61
|
|
20241024,122100,2058634000,26650,26650,26700,26650,69
|
|
20241024,122000,2056793900,26650,26600,26650,26600,51
|
|
20241024,121900,2055436850,26600,26650,26650,26600,67
|
|
20241024,121800,2053652550,26700,26650,26700,26650,51
|
|
20241024,121700,2052292350,26650,26700,26700,26650,83
|
|
20241024,121600,2050078450,26650,26650,26700,26650,109
|
|
20241024,121500,2047171400,26700,26700,26700,26650,118
|
|
20241024,121400,2044023750,26650,26650,26650,26650,38
|
|
20241024,121300,2043011050,26700,26650,26700,26650,49
|
|
20241024,121200,2041704950,26650,26650,26700,26650,109
|
|
20241024,121100,2038798450,26650,26650,26650,26650,34
|
|
20241024,121000,2037892350,26650,26650,26700,26650,87
|
|
20241024,120900,2035572400,26600,26650,26700,26600,104
|
|
20241024,120800,2032799250,26650,26700,26700,26650,23
|
|
20241024,120700,2032185900,26650,26700,26700,26650,83
|
|
20241024,120600,2029971900,26750,26700,26750,26700,86
|
|
20241024,120500,2027673800,26700,26700,26700,26650,63
|
|
20241024,120400,2025994000,26700,26750,26750,26700,100
|
|
20241024,120300,2023321300,26700,26700,26850,26700,139
|
|
20241024,120200,2019601100,26650,26700,26700,26650,68
|
|
20241024,120100,2017787300,26650,26650,26750,26650,86
|
|
20241024,120000,2015492250,26700,26700,26750,26650,56
|
|
20241024,115900,2013998300,26700,26700,26700,26700,45
|
|
20241024,115800,2012796800,26700,26700,26700,26700,25
|
|
20241024,115700,2012129300,26650,26700,26700,26650,68
|
|
20241024,115600,2010316800,26750,26700,26750,26650,127
|
|
20241024,115500,2006926350,26700,26650,26700,26600,232
|
|
20241024,115400,2000736100,26650,26650,26700,26650,79
|
|
20241024,115300,1998630400,26650,26700,26700,26650,45
|
|
20241024,115200,1997429600,26650,26650,26650,26600,51
|
|
20241024,115100,1996071450,26650,26650,26650,26600,73
|
|
20241024,115000,1994127200,26650,26700,26700,26650,94
|
|
20241024,114900,1991620450,26700,26650,26700,26650,57
|
|
20241024,114800,1990099750,26650,26650,26650,26600,307
|
|
20241024,114700,1981919000,26600,26600,26650,26600,142
|
|
20241024,114600,1978137350,26650,26600,26650,26550,292
|
|
20241024,114500,1970368900,26600,26600,26600,26550,116
|
|
20241024,114400,1967285250,26600,26550,26600,26550,330
|
|
20241024,114300,1958508750,26550,26650,26650,26550,229
|
|
20241024,114200,1952417050,26650,26600,26650,26600,235
|
|
20241024,114100,1946156450,26650,26550,26650,26550,68
|
|
20241024,114000,1944348100,26600,26550,26600,26550,263
|
|
20241024,113900,1937355000,26650,26550,26650,26550,69
|
|
20241024,113800,1935520500,26600,26600,26650,26600,72
|
|
20241024,113700,1933604050,26600,26600,26600,26600,95
|
|
20241024,113600,1931077050,26600,26650,26700,26600,297
|
|
20241024,113500,1923161150,26650,26600,26650,26550,961
|
|
20241024,113400,1897569050,26600,26600,26600,26600,27
|
|
20241024,113300,1896850850,26600,26600,26700,26600,211
|
|
20241024,113200,1891227450,26600,26650,26650,26600,298
|
|
20241024,113100,1883289300,26650,26650,26650,26650,78
|
|
20241024,113000,1881210600,26650,26650,26700,26650,213
|
|
20241024,112900,1875531150,26650,26700,26750,26650,138
|
|
20241024,112800,1871847850,26700,26700,26700,26700,30
|
|
20241024,112700,1871046850,26700,26750,26750,26700,798
|
|
20241024,112600,1849703650,26800,26750,26800,26750,105
|
|
20241024,112500,1846894450,26700,26750,26750,26700,87
|
|
20241024,112400,1844570900,26750,26700,26750,26700,129
|
|
20241024,112300,1841123450,26700,26750,26750,26700,39
|
|
20241024,112200,1840081700,26700,26750,26800,26700,100
|
|
20241024,112100,1837405950,26700,26700,26700,26700,32
|
|
20241024,112000,1836551550,26700,26700,26700,26700,48
|
|
20241024,111900,1835269950,26700,26800,26800,26700,124
|
|
20241024,111800,1831953600,26700,26700,26700,26700,50
|
|
20241024,111700,1830618600,26750,26750,26750,26750,58
|
|
20241024,111600,1829067100,26750,26700,26850,26700,72
|
|
20241024,111500,1827140750,26700,26700,26700,26700,33
|
|
20241024,111400,1826259650,26750,26800,26800,26750,733
|
|
20241024,111300,1806617500,26800,26850,26850,26800,156
|
|
20241024,111200,1802433100,26800,26850,26850,26800,59
|
|
20241024,111100,1800851150,26850,26850,26850,26850,133
|
|
20241024,111000,1797280100,26900,26800,26900,26800,104
|
|
20241024,110900,1794486250,26800,26850,26850,26800,81
|
|
20241024,110800,1792314950,26800,26850,26900,26800,79
|
|
20241024,110700,1790192350,26800,26850,26850,26800,106
|
|
20241024,110600,1787350650,26850,26900,26900,26850,16
|
|
20241024,110500,1786920700,26850,26800,26850,26800,148
|
|
20241024,110400,1782947200,26800,26800,26800,26800,5
|
|
20241024,110300,1782813200,26800,26850,26850,26800,15
|
|
20241024,110200,1782411000,26850,26850,26850,26800,76
|
|
20241024,110100,1780370700,26800,26800,26800,26800,6
|
|
20241024,110000,1780209900,26800,26800,26800,26800,7
|
|
20241024,105900,1780022300,26800,26800,26850,26700,270
|
|
20241024,105800,1772788900,26850,26850,26850,26850,25
|
|
20241024,105700,1772117650,26850,26850,26850,26850,39
|
|
20241024,105600,1771070500,26900,26950,26950,26900,270
|
|
20241024,105500,1763805450,26900,26900,26900,26900,17
|
|
20241024,105400,1763348150,26900,26950,26950,26900,192
|
|
20241024,105300,1758180400,26900,26900,26900,26900,1
|
|
20241024,105200,1758153500,26950,26950,27000,26950,16
|
|
20241024,105100,1757722050,27000,27050,27050,27000,535
|
|
20241024,105000,1743273150,27050,27050,27050,26950,482
|
|
20241024,104900,1730260000,27000,27000,27000,26950,147
|
|
20241024,104800,1726291300,27000,26950,27000,26950,71
|
|
20241024,104700,1724374650,27000,27000,27000,26950,905
|
|
20241024,104600,1699941150,26950,26950,26950,26900,864
|
|
20241024,104500,1676656450,26900,26900,26900,26800,679
|
|
20241024,104400,1658400650,26900,26900,26900,26850,138
|
|
20241024,104300,1654694350,26850,26900,26950,26850,1090
|
|
20241024,104200,1625368150,26900,26850,26900,26850,51
|
|
20241024,104100,1623996850,26850,26850,26850,26850,0
|
|
20241024,104000,1623996850,26850,26850,26850,26800,196
|
|
20241024,103900,1618734550,26850,26850,26850,26800,37
|
|
20241024,103800,1617742000,26800,26850,26850,26800,82
|
|
20241024,103700,1615544350,26850,26800,26850,26800,109
|
|
20241024,103600,1612618050,26850,26850,26850,26850,4
|
|
20241024,103500,1612510650,26850,26700,26850,26700,682
|
|
20241024,103400,1594252700,26700,26700,26750,26700,153
|
|
20241024,103300,1590160550,26700,26700,26700,26700,6
|
|
20241024,103200,1590000350,26750,26650,26750,26650,26
|
|
20241024,103100,1589306550,26700,26700,26800,26600,2999
|
|
20241024,103000,1508988400,26750,26750,26750,26750,2
|
|
20241024,102900,1508934900,26750,26750,26800,26750,78
|
|
20241024,102800,1506847950,26700,26750,26750,26700,39
|
|
20241024,102700,1505805000,26750,26750,26750,26750,7
|
|
20241024,102600,1505617750,26800,26750,26800,26700,246
|
|
20241024,102500,1499027250,26700,26650,26700,26650,122
|
|
20241024,102400,1495770200,26700,26700,26700,26700,0
|
|
20241024,102300,1495770200,26700,26650,26700,26650,334
|
|
20241024,102200,1486863950,26650,26750,26750,26650,417
|
|
20241024,102100,1475720100,26800,26800,26800,26750,332
|
|
20241024,102000,1466822850,26800,26800,26800,26800,6
|
|
20241024,101900,1466662050,26850,26700,26850,26600,990
|
|
20241024,101800,1440140850,26700,26650,26700,26650,206
|
|
20241024,101700,1434641900,26650,26650,26650,26650,6
|
|
20241024,101600,1434482000,26700,26650,26700,26650,176
|
|
20241024,101500,1429783900,26700,26700,26700,26650,31
|
|
20241024,101400,1428956500,26700,26700,26700,26700,21
|
|
20241024,101300,1428395800,26700,26700,26700,26700,133
|
|
20241024,101200,1424844700,26700,26750,26750,26700,213
|
|
20241024,101100,1419148450,26750,26800,26800,26750,262
|
|
20241024,101000,1412137700,26800,26700,26800,26700,849
|
|
20241024,100900,1389459600,26650,26700,26700,26650,200
|
|
20241024,100800,1384128850,26550,26700,26700,26550,470
|
|
20241024,100700,1371616250,26750,26750,26750,26750,100
|
|
20241024,100600,1368941250,26650,26650,26700,26650,433
|
|
20241024,100500,1357387100,26600,26650,26650,26600,460
|
|
20241024,100400,1345130200,26600,26550,26600,26550,374
|
|
20241024,100300,1335184850,26600,26550,26600,26500,67
|
|
20241024,100200,1333406750,26500,26500,26550,26500,104
|
|
20241024,100100,1330649000,26600,26600,26600,26600,78
|
|
20241024,100000,1328574200,26500,26550,26600,26500,521
|
|
20241024,095900,1314749050,26650,26550,26650,26550,471
|
|
20241024,095800,1302220800,26500,26350,26500,26350,316
|
|
20241024,095700,1293864650,26400,26300,26400,26300,833
|
|
20241024,095600,1271882650,26300,26300,26300,26300,44
|
|
20241024,095500,1270725450,26250,26200,26250,26150,1734
|
|
20241024,095400,1225294700,26200,26200,26200,26200,111
|
|
20241024,095300,1222386500,26200,26200,26200,26200,322
|
|
20241024,095200,1213950100,26250,26200,26300,26200,101
|
|
20241024,095100,1211302550,26200,26300,26300,26200,2572
|
|
20241024,095000,1143871800,26400,26250,26400,26250,1357
|
|
20241024,094900,1108153500,26250,26250,26250,26250,292
|
|
20241024,094800,1100488500,26250,26200,26250,26100,1166
|
|
20241024,094700,1070001250,26200,26300,26300,26200,257
|
|
20241024,094600,1063260450,26300,26300,26300,26300,64
|
|
20241024,094500,1061577250,26450,26300,26450,26300,186
|
|
20241024,094400,1056679200,26300,26200,26350,26100,1748
|
|
20241024,094300,1010845500,26200,26100,26200,26100,827
|
|
20241024,094200,989211900,26050,26450,26450,26050,4643
|
|
20241024,094100,867370150,26400,26450,26450,26400,615
|
|
20241024,094000,851106400,26450,26550,26550,26400,909
|
|
20241024,093900,827048850,26600,26600,26600,26600,101
|
|
20241024,093800,824362250,26600,26550,26600,26500,620
|
|
20241024,093700,807909700,26550,26500,26550,26500,952
|
|
20241024,093600,782673250,26500,26550,26550,26500,550
|
|
20241024,093500,768095750,26550,26550,26650,26550,674
|
|
20241024,093400,750194350,26600,26700,26750,26500,991
|
|
20241024,093300,723859200,26700,26850,26850,26700,846
|
|
20241024,093200,701165050,26900,27000,27000,26900,208
|
|
20241024,093100,695569750,26900,26950,27000,26900,60
|
|
20241024,093000,693954000,26950,27000,27000,26950,319
|
|
20241024,092900,685346200,27000,27100,27100,27000,295
|
|
20241024,092800,677370950,27100,27150,27150,27100,481
|
|
20241024,092700,664322400,27150,27150,27300,27150,531
|
|
20241024,092600,649853050,27100,27000,27100,27000,231
|
|
20241024,092500,643601250,27000,27100,27100,27000,1228
|
|
20241024,092400,610433100,27100,27050,27250,27050,1058
|
|
20241024,092300,581715150,27100,27250,27250,27100,1452
|
|
20241024,092200,542353200,27250,27250,27300,27150,1936
|
|
20241024,092100,489668750,27200,27050,27250,27000,1844
|
|
20241024,092000,439593950,27100,27050,27200,27050,1595
|
|
20241024,091900,396346200,27050,27050,27050,27000,148
|
|
20241024,091800,392343600,27000,27000,27100,27000,357
|
|
20241024,091700,382689400,27000,27000,27000,27000,254
|
|
20241024,091600,375831400,27000,26900,27000,26900,561
|
|
20241024,091500,360737600,27000,26950,27050,26950,2004
|
|
20241024,091400,306608550,26950,26750,26950,26750,1086
|
|
20241024,091300,277455600,26700,26650,26700,26650,55
|
|
20241024,091200,275988750,26650,26700,26700,26650,45
|
|
20241024,091100,274788150,26650,26500,26650,26500,865
|
|
20241024,091000,251772000,26450,26350,26450,26350,148
|
|
20241024,090900,247862300,26350,26450,26450,26350,699
|
|
20241024,090800,229404950,26450,26450,26450,26450,94
|
|
20241024,090700,226918650,26450,26500,26500,26400,1384
|
|
20241024,090600,190304800,26500,26500,26600,26500,1133
|
|
20241024,090500,160246950,26500,26500,26500,26450,269
|
|
20241024,090400,153118750,26450,26400,26450,26400,130
|
|
20241024,090300,149682850,26400,26400,26450,26350,331
|
|
20241024,090200,140952150,26400,26350,26400,26350,4138
|
|
20241024,090100,31724450,26350,26350,26350,26350,512
|
|
20241024,090000,18233250,26350,26450,26450,26350,690
|