583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,183900,2174342350,26800,26800,26800,26800,0
|
|
20241025,183800,2174342350,26800,26800,26800,26800,0
|
|
20241025,183700,2174342350,26800,26800,26800,26800,0
|
|
20241025,183600,2174342350,26800,26800,26800,26800,0
|
|
20241025,183500,2174342350,26800,26800,26800,26800,0
|
|
20241025,183400,2174342350,26800,26800,26800,26800,0
|
|
20241025,183300,2174342350,26800,26800,26800,26800,0
|
|
20241025,183200,2174342350,26800,26800,26800,26800,0
|
|
20241025,183100,2174342350,26800,26800,26800,26800,0
|
|
20241025,183000,2174342350,26800,26800,26800,26800,0
|
|
20241025,182900,2174342350,26800,26800,26800,26800,0
|
|
20241025,182800,2174342350,26800,26800,26800,26800,0
|
|
20241025,182700,2174342350,26800,26800,26800,26800,0
|
|
20241025,182600,2174342350,26800,26800,26800,26800,0
|
|
20241025,182500,2174342350,26800,26800,26800,26800,0
|
|
20241025,182400,2174342350,26800,26800,26800,26800,0
|
|
20241025,182300,2174342350,26800,26800,26800,26800,0
|
|
20241025,182200,2174342350,26800,26800,26800,26800,0
|
|
20241025,182100,2174342350,26800,26800,26800,26800,0
|
|
20241025,182000,2174342350,26800,26800,26800,26800,0
|
|
20241025,181900,2174342350,26800,26800,26800,26800,0
|
|
20241025,181800,2174342350,26800,26800,26800,26800,0
|
|
20241025,181700,2174342350,26800,26800,26800,26800,0
|
|
20241025,181600,2174342350,26800,26800,26800,26800,0
|
|
20241025,181500,2174342350,26800,26800,26800,26800,0
|
|
20241025,181400,2174342350,26800,26800,26800,26800,0
|
|
20241025,181300,2174342350,26800,26800,26800,26800,0
|
|
20241025,181200,2174342350,26800,26800,26800,26800,0
|
|
20241025,181100,2174342350,26800,26800,26800,26800,0
|
|
20241025,181000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,180900,2174342350,26800,26800,26800,26800,0
|
|
20241025,180800,2174342350,26800,26800,26800,26800,0
|
|
20241025,180700,2174342350,26800,26800,26800,26800,0
|
|
20241025,180600,2174342350,26800,26800,26800,26800,0
|
|
20241025,180500,2174342350,26800,26800,26800,26800,0
|
|
20241025,180400,2174342350,26800,26800,26800,26800,0
|
|
20241025,180300,2174342350,26800,26800,26800,26800,0
|
|
20241025,180200,2174342350,26800,26800,26800,26800,0
|
|
20241025,180100,2174342350,26800,26800,26800,26800,0
|
|
20241025,180000,2174342350,26800,26800,26800,26800,0
|
|
20241025,175900,2174342350,26800,26800,26800,26800,0
|
|
20241025,175800,2174342350,26800,26800,26800,26800,0
|
|
20241025,175700,2174342350,26800,26800,26800,26800,0
|
|
20241025,175600,2174342350,26800,26800,26800,26800,0
|
|
20241025,175500,2174342350,26800,26800,26800,26800,0
|
|
20241025,175400,2174342350,26800,26800,26800,26800,0
|
|
20241025,175300,2174342350,26800,26800,26800,26800,0
|
|
20241025,175200,2174342350,26800,26800,26800,26800,0
|
|
20241025,175100,2174342350,26800,26800,26800,26800,0
|
|
20241025,175000,2174342350,26800,26800,26800,26800,0
|
|
20241025,174900,2174342350,26800,26800,26800,26800,0
|
|
20241025,174800,2174342350,26800,26800,26800,26800,0
|
|
20241025,174700,2174342350,26800,26800,26800,26800,0
|
|
20241025,174600,2174342350,26800,26800,26800,26800,0
|
|
20241025,174500,2174342350,26800,26800,26800,26800,0
|
|
20241025,174400,2174342350,26800,26800,26800,26800,0
|
|
20241025,174300,2174342350,26800,26800,26800,26800,0
|
|
20241025,174200,2174342350,26800,26800,26800,26800,0
|
|
20241025,174100,2174342350,26800,26800,26800,26800,0
|
|
20241025,174000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,173900,2174342350,26800,26800,26800,26800,0
|
|
20241025,173800,2174342350,26800,26800,26800,26800,0
|
|
20241025,173700,2174342350,26800,26800,26800,26800,0
|
|
20241025,173600,2174342350,26800,26800,26800,26800,0
|
|
20241025,173500,2174342350,26800,26800,26800,26800,0
|
|
20241025,173400,2174342350,26800,26800,26800,26800,0
|
|
20241025,173300,2174342350,26800,26800,26800,26800,0
|
|
20241025,173200,2174342350,26800,26800,26800,26800,0
|
|
20241025,173100,2174342350,26800,26800,26800,26800,0
|
|
20241025,173000,2174342350,26800,26800,26800,26800,0
|
|
20241025,172900,2174342350,26800,26800,26800,26800,0
|
|
20241025,172800,2174342350,26800,26800,26800,26800,0
|
|
20241025,172700,2174342350,26800,26800,26800,26800,0
|
|
20241025,172600,2174342350,26800,26800,26800,26800,0
|
|
20241025,172500,2174342350,26800,26800,26800,26800,0
|
|
20241025,172400,2174342350,26800,26800,26800,26800,0
|
|
20241025,172300,2174342350,26800,26800,26800,26800,0
|
|
20241025,172200,2174342350,26800,26800,26800,26800,0
|
|
20241025,172100,2174342350,26800,26800,26800,26800,0
|
|
20241025,172000,2174342350,26800,26800,26800,26800,0
|
|
20241025,171900,2174342350,26800,26800,26800,26800,0
|
|
20241025,171800,2174342350,26800,26800,26800,26800,0
|
|
20241025,171700,2174342350,26800,26800,26800,26800,0
|
|
20241025,171600,2174342350,26800,26800,26800,26800,0
|
|
20241025,171500,2174342350,26800,26800,26800,26800,0
|
|
20241025,171400,2174342350,26800,26800,26800,26800,0
|
|
20241025,171300,2174342350,26800,26800,26800,26800,0
|
|
20241025,171200,2174342350,26800,26800,26800,26800,0
|
|
20241025,171100,2174342350,26800,26800,26800,26800,0
|
|
20241025,171000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,170900,2174342350,26800,26800,26800,26800,0
|
|
20241025,170800,2174342350,26800,26800,26800,26800,0
|
|
20241025,170700,2174342350,26800,26800,26800,26800,0
|
|
20241025,170600,2174342350,26800,26800,26800,26800,0
|
|
20241025,170500,2174342350,26800,26800,26800,26800,0
|
|
20241025,170400,2174342350,26800,26800,26800,26800,0
|
|
20241025,170300,2174342350,26800,26800,26800,26800,0
|
|
20241025,170200,2174342350,26800,26800,26800,26800,0
|
|
20241025,170100,2174342350,26800,26800,26800,26800,0
|
|
20241025,170000,2174342350,26800,26800,26800,26800,0
|
|
20241025,165900,2174342350,26800,26800,26800,26800,0
|
|
20241025,165800,2174342350,26800,26800,26800,26800,0
|
|
20241025,165700,2174342350,26800,26800,26800,26800,0
|
|
20241025,165600,2174342350,26800,26800,26800,26800,0
|
|
20241025,165500,2174342350,26800,26800,26800,26800,0
|
|
20241025,165400,2174342350,26800,26800,26800,26800,0
|
|
20241025,165300,2174342350,26800,26800,26800,26800,0
|
|
20241025,165200,2174342350,26800,26800,26800,26800,0
|
|
20241025,165100,2174342350,26800,26800,26800,26800,0
|
|
20241025,165000,2174342350,26800,26800,26800,26800,0
|
|
20241025,164900,2174342350,26800,26800,26800,26800,0
|
|
20241025,164800,2174342350,26800,26800,26800,26800,0
|
|
20241025,164700,2174342350,26800,26800,26800,26800,0
|
|
20241025,164600,2174342350,26800,26800,26800,26800,0
|
|
20241025,164500,2174342350,26800,26800,26800,26800,0
|
|
20241025,164400,2174342350,26800,26800,26800,26800,0
|
|
20241025,164300,2174342350,26800,26800,26800,26800,0
|
|
20241025,164200,2174342350,26800,26800,26800,26800,0
|
|
20241025,164100,2174342350,26800,26800,26800,26800,0
|
|
20241025,164000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,163900,2174342350,26800,26800,26800,26800,0
|
|
20241025,163800,2174342350,26800,26800,26800,26800,0
|
|
20241025,163700,2174342350,26800,26800,26800,26800,0
|
|
20241025,163600,2174342350,26800,26800,26800,26800,0
|
|
20241025,163500,2174342350,26800,26800,26800,26800,0
|
|
20241025,163400,2174342350,26800,26800,26800,26800,0
|
|
20241025,163300,2174342350,26800,26800,26800,26800,0
|
|
20241025,163200,2174342350,26800,26800,26800,26800,0
|
|
20241025,163100,2174342350,26800,26800,26800,26800,0
|
|
20241025,163000,2174342350,26800,26800,26800,26800,0
|
|
20241025,162900,2174342350,26800,26800,26800,26800,0
|
|
20241025,162800,2174342350,26800,26800,26800,26800,0
|
|
20241025,162700,2174342350,26800,26800,26800,26800,0
|
|
20241025,162600,2174342350,26800,26800,26800,26800,0
|
|
20241025,162500,2174342350,26800,26800,26800,26800,0
|
|
20241025,162400,2174342350,26800,26800,26800,26800,0
|
|
20241025,162300,2174342350,26800,26800,26800,26800,0
|
|
20241025,162200,2174342350,26800,26800,26800,26800,0
|
|
20241025,162100,2174342350,26800,26800,26800,26800,0
|
|
20241025,162000,2174342350,26800,26800,26800,26800,0
|
|
20241025,161900,2174342350,26800,26800,26800,26800,0
|
|
20241025,161800,2174342350,26800,26800,26800,26800,0
|
|
20241025,161700,2174342350,26800,26800,26800,26800,0
|
|
20241025,161600,2174342350,26800,26800,26800,26800,0
|
|
20241025,161500,2174342350,26800,26800,26800,26800,0
|
|
20241025,161400,2174342350,26800,26800,26800,26800,0
|
|
20241025,161300,2174342350,26800,26800,26800,26800,0
|
|
20241025,161200,2174342350,26800,26800,26800,26800,0
|
|
20241025,161100,2174342350,26800,26800,26800,26800,0
|
|
20241025,161000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,160900,2174342350,26800,26800,26800,26800,0
|
|
20241025,160800,2174342350,26800,26800,26800,26800,0
|
|
20241025,160700,2174342350,26800,26800,26800,26800,0
|
|
20241025,160600,2174342350,26800,26800,26800,26800,0
|
|
20241025,160500,2174342350,26800,26800,26800,26800,0
|
|
20241025,160400,2174342350,26800,26800,26800,26800,0
|
|
20241025,160300,2174342350,26800,26800,26800,26800,0
|
|
20241025,160200,2174342350,26800,26800,26800,26800,0
|
|
20241025,160100,2174342350,26800,26800,26800,26800,0
|
|
20241025,160000,2174342350,26800,26800,26800,26800,0
|
|
20241025,155900,2174342350,26800,26800,26800,26800,0
|
|
20241025,155800,2174342350,26800,26800,26800,26800,0
|
|
20241025,155700,2174342350,26800,26800,26800,26800,0
|
|
20241025,155600,2174342350,26800,26800,26800,26800,0
|
|
20241025,155500,2174342350,26800,26800,26800,26800,0
|
|
20241025,155400,2174342350,26800,26800,26800,26800,0
|
|
20241025,155300,2174342350,26800,26800,26800,26800,0
|
|
20241025,155200,2174342350,26800,26800,26800,26800,0
|
|
20241025,155100,2174342350,26800,26800,26800,26800,0
|
|
20241025,155000,2174342350,26800,26800,26800,26800,0
|
|
20241025,154900,2174342350,26800,26800,26800,26800,0
|
|
20241025,154800,2174342350,26800,26800,26800,26800,0
|
|
20241025,154700,2174342350,26800,26800,26800,26800,0
|
|
20241025,154600,2174342350,26800,26800,26800,26800,0
|
|
20241025,154500,2174342350,26800,26800,26800,26800,0
|
|
20241025,154400,2174342350,26800,26800,26800,26800,0
|
|
20241025,154300,2174342350,26800,26800,26800,26800,0
|
|
20241025,154200,2174342350,26800,26800,26800,26800,0
|
|
20241025,154100,2174342350,26800,26800,26800,26800,0
|
|
20241025,154000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,153900,2174342350,26800,26800,26800,26800,0
|
|
20241025,153800,2174342350,26800,26800,26800,26800,0
|
|
20241025,153700,2174342350,26800,26800,26800,26800,0
|
|
20241025,153600,2174342350,26800,26800,26800,26800,0
|
|
20241025,153500,2174342350,26800,26800,26800,26800,0
|
|
20241025,153400,2174342350,26800,26800,26800,26800,0
|
|
20241025,153300,2174342350,26800,26800,26800,26800,0
|
|
20241025,153200,2174342350,26800,26800,26800,26800,0
|
|
20241025,153100,2174342350,26800,26800,26800,26800,0
|
|
20241025,153000,2174342350,26800,26800,26800,26800,1182
|
|
20241025,152900,2142664750,26500,26500,26500,26500,0
|
|
20241025,152800,2142664750,26500,26500,26500,26500,0
|
|
20241025,152700,2142664750,26500,26500,26500,26500,0
|
|
20241025,152600,2142664750,26500,26500,26500,26500,0
|
|
20241025,152500,2142664750,26500,26500,26500,26500,0
|
|
20241025,152400,2142664750,26500,26500,26500,26500,0
|
|
20241025,152300,2142664750,26500,26500,26500,26500,0
|
|
20241025,152200,2142664750,26500,26500,26500,26500,0
|
|
20241025,152100,2142664750,26500,26500,26500,26500,0
|
|
20241025,152000,2142664750,26500,26500,26500,26500,0
|
|
20241025,151900,2142664750,26500,26600,26650,26500,78
|
|
20241025,151800,2140591300,26650,26600,26650,26600,164
|
|
20241025,151700,2136228300,26600,26700,26700,26600,79
|
|
20241025,151600,2134122700,26650,26700,26700,26650,210
|
|
20241025,151500,2128519550,26700,26650,26700,26650,160
|
|
20241025,151400,2124250950,26650,26700,26700,26600,81
|
|
20241025,151300,2122090650,26750,26700,26750,26650,125
|
|
20241025,151200,2118751000,26700,26650,26750,26600,228
|
|
20241025,151100,2112670350,26650,26650,26650,26600,167
|
|
20241025,151000,2108221750,26600,26650,26650,26600,126
|
|
20241025,150900,2104867800,26650,26550,26650,26450,448
|
|
20241025,150800,2092980700,26500,26650,26650,26500,574
|
|
20241025,150700,2077737800,26600,26600,26650,26550,141
|
|
20241025,150600,2073987100,26600,26600,26650,26450,395
|
|
20241025,150500,2063514800,26650,26650,26650,26600,137
|
|
20241025,150400,2059865700,26650,26550,26700,26550,117
|
|
20241025,150300,2056754500,26600,26550,26600,26450,356
|
|
20241025,150200,2047319400,26600,26600,26600,26550,127
|
|
20241025,150100,2043941250,26600,26500,26600,26500,188
|
|
20241025,150000,2038950600,26500,26600,26600,26450,368
|
|
20241025,145900,2029204600,26550,26600,26700,26550,488
|
|
20241025,145800,2016222300,26700,26700,26700,26650,187
|
|
20241025,145700,2011234400,26700,26600,26800,26550,507
|
|
20241025,145600,1997737000,26650,26550,26650,26550,412
|
|
20241025,145500,1986789600,26450,26500,26600,26450,133
|
|
20241025,145400,1983263950,26450,26500,26550,26450,409
|
|
20241025,145300,1972434300,26500,26500,26650,26450,468
|
|
20241025,145200,1960026350,26500,26450,26500,26450,238
|
|
20241025,145100,1953730700,26450,26500,26550,26450,375
|
|
20241025,145000,1943808400,26500,26500,26550,26500,159
|
|
20241025,144900,1939594100,26500,26500,26500,26450,255
|
|
20241025,144800,1932840300,26500,26500,26500,26450,327
|
|
20241025,144700,1924183850,26500,26500,26550,26500,574
|
|
20241025,144600,1908960750,26500,26600,26600,26500,1305
|
|
20241025,144500,1874363300,26550,26650,26650,26550,462
|
|
20241025,144400,1862089150,26600,26600,26650,26550,280
|
|
20241025,144300,1854642450,26600,26650,26650,26600,256
|
|
20241025,144200,1847830800,26650,26700,26700,26600,370
|
|
20241025,144100,1837985150,26750,26700,26750,26650,300
|
|
20241025,144000,1829981300,26650,26700,26700,26650,64
|
|
20241025,143900,1828274600,26750,26650,26750,26650,102
|
|
20241025,143800,1825550550,26700,26750,26750,26700,125
|
|
20241025,143700,1822212300,26700,26700,26850,26700,310
|
|
20241025,143600,1813933150,26700,26700,26850,26700,199
|
|
20241025,143500,1808613250,26750,26750,26750,26700,97
|
|
20241025,143400,1806022050,26750,26700,26750,26700,82
|
|
20241025,143300,1803832200,26700,26800,26800,26700,58
|
|
20241025,143200,1802280950,26750,26700,26800,26700,1212
|
|
20241025,143100,1769872200,26650,26650,26700,26650,81
|
|
20241025,143000,1767709650,26700,26650,26700,26650,91
|
|
20241025,142900,1765284000,26700,26650,26700,26650,87
|
|
20241025,142800,1762964800,26650,26650,26700,26650,89
|
|
20241025,142700,1760592450,26650,26650,26700,26650,110
|
|
20241025,142600,1757660250,26650,26650,26650,26650,83
|
|
20241025,142500,1755448300,26700,26700,26700,26650,76
|
|
20241025,142400,1753419200,26700,26700,26700,26700,140
|
|
20241025,142300,1749681200,26750,26750,26750,26700,684
|
|
20241025,142200,1731388200,26750,26800,26850,26750,1087
|
|
20241025,142100,1702283500,26850,26800,26850,26800,215
|
|
20241025,142000,1696515300,26800,26900,26900,26800,1137
|
|
20241025,141900,1665986200,26850,26850,26900,26850,102
|
|
20241025,141800,1663247000,26850,26900,26900,26850,44
|
|
20241025,141700,1662065400,26850,26900,26900,26850,73
|
|
20241025,141600,1660101800,26950,26900,26950,26850,139
|
|
20241025,141500,1656364250,26900,26850,26900,26850,103
|
|
20241025,141400,1653597550,26900,26900,26900,26850,70
|
|
20241025,141300,1651717200,26900,26900,26900,26850,99
|
|
20241025,141200,1649058050,26850,26850,26900,26850,66
|
|
20241025,141100,1647285300,26900,26900,26900,26850,75
|
|
20241025,141000,1645270400,26850,26850,26950,26850,14
|
|
20241025,140900,1644894300,26850,26850,26850,26850,4
|
|
20241025,140800,1644786900,26850,26850,26900,26850,8
|
|
20241025,140700,1644571850,26850,26850,26850,26850,2
|
|
20241025,140600,1644518150,26950,26900,26950,26850,39
|
|
20241025,140500,1643469000,27000,26950,27000,26900,161
|
|
20241025,140400,1639137500,26900,27000,27100,26900,881
|
|
20241025,140300,1615308300,27150,26900,27150,26900,549
|
|
20241025,140200,1600501200,26900,26900,26950,26900,56
|
|
20241025,140100,1598994700,26900,27000,27000,26900,189
|
|
20241025,140000,1593901600,27000,27000,27000,26950,130
|
|
20241025,135900,1590395250,26950,26950,27000,26950,59
|
|
20241025,135800,1588802350,26950,26950,26950,26950,2
|
|
20241025,135700,1588748450,26950,26950,27000,26950,50
|
|
20241025,135600,1587400550,26950,27000,27050,26950,178
|
|
20241025,135500,1582594650,27000,27000,27050,27000,126
|
|
20241025,135400,1579192050,27000,27100,27150,27000,1061
|
|
20241025,135300,1550487600,27150,27100,27150,27100,107
|
|
20241025,135200,1547587600,27100,27150,27150,27100,18
|
|
20241025,135100,1547099000,27150,27100,27150,27050,67
|
|
20241025,135000,1545282900,27100,27100,27100,27050,180
|
|
20241025,134900,1540406350,27100,27050,27100,27050,42
|
|
20241025,134800,1539268300,27100,27100,27100,27050,9
|
|
20241025,134700,1539024600,27100,27050,27100,27050,6
|
|
20241025,134600,1538862100,27050,27100,27100,27050,20
|
|
20241025,134500,1538320700,27100,27100,27100,27050,6
|
|
20241025,134400,1538158200,27050,27050,27100,27050,31
|
|
20241025,134300,1537318550,27050,27100,27100,27050,2
|
|
20241025,134200,1537264400,27050,27100,27100,27050,7
|
|
20241025,134100,1537074800,27050,27050,27100,27050,39
|
|
20241025,134000,1536019150,27100,27100,27150,27050,171
|
|
20241025,133900,1531384550,27150,27150,27150,27100,36
|
|
20241025,133800,1530407250,27150,27050,27150,27050,4
|
|
20241025,133700,1530298950,27150,27050,27150,27050,3
|
|
20241025,133600,1530217600,27050,27100,27150,27050,45
|
|
20241025,133500,1528998050,27100,27100,27100,27100,4
|
|
20241025,133400,1528889650,27150,27100,27150,27100,6
|
|
20241025,133300,1528726850,27100,27100,27150,27100,13
|
|
20241025,133200,1528374400,27150,27100,27150,27100,5
|
|
20241025,133100,1528238750,27150,27100,27150,27100,17
|
|
20241025,133000,1527777800,27100,27100,27150,27100,7
|
|
20241025,132900,1527587900,27150,27100,27150,27100,7
|
|
20241025,132800,1527397950,27100,27000,27100,27000,102
|
|
20241025,132700,1524637900,27000,27100,27100,27000,50
|
|
20241025,132600,1523285250,27050,27050,27100,27050,68
|
|
20241025,132500,1521443250,27100,27150,27200,27100,554
|
|
20241025,132400,1506414500,27150,27150,27200,27150,9
|
|
20241025,132300,1506169950,27150,27200,27200,27150,71
|
|
20241025,132200,1504239200,27200,27300,27300,27150,202
|
|
20241025,132100,1498744900,27250,27300,27350,27200,1087
|
|
20241025,132000,1469073800,27300,27300,27300,27250,96
|
|
20241025,131900,1466453400,27300,27300,27300,27200,78
|
|
20241025,131800,1464324200,27300,27200,27300,27200,45
|
|
20241025,131700,1463096100,27300,27200,27300,27200,67
|
|
20241025,131600,1461268150,27300,27200,27300,27200,132
|
|
20241025,131500,1457668800,27300,27300,27300,27200,190
|
|
20241025,131400,1452482500,27300,27200,27300,27200,46
|
|
20241025,131300,1451227250,27200,27200,27250,27150,404
|
|
20241025,131200,1440221500,27200,27150,27250,27150,243
|
|
20241025,131100,1433609850,27200,27150,27200,27150,47
|
|
20241025,131000,1432331550,27200,27200,27200,27150,93
|
|
20241025,130900,1429803500,27200,27150,27200,27150,68
|
|
20241025,130800,1427955250,27200,27200,27250,27150,103
|
|
20241025,130700,1425154050,27200,27200,27250,27200,117
|
|
20241025,130600,1421969550,27150,27200,27300,27150,71
|
|
20241025,130500,1420034050,27300,27250,27300,27150,486
|
|
20241025,130400,1406769500,27250,27100,27250,27100,46
|
|
20241025,130300,1405517900,27150,27150,27200,27150,142
|
|
20241025,130200,1401656100,27150,27150,27200,27150,177
|
|
20241025,130100,1396842050,27150,27200,27200,27150,251
|
|
20241025,130000,1390024950,27200,27300,27300,27200,278
|
|
20241025,125900,1382458800,27300,27200,27300,27100,1461
|
|
20241025,125800,1342696200,27150,27150,27200,27100,628
|
|
20241025,125700,1325654500,27150,27000,27150,27000,824
|
|
20241025,125600,1303321900,27000,26950,27050,26900,1213
|
|
20241025,125500,1270560950,26950,26900,26950,26900,149
|
|
20241025,125400,1266550500,26950,26850,26950,26850,142
|
|
20241025,125300,1262735650,26850,26900,26900,26850,60
|
|
20241025,125200,1261122350,26850,26850,26850,26850,30
|
|
20241025,125100,1260316850,26850,26850,26900,26850,1308
|
|
20241025,125000,1225196850,26850,26900,26900,26850,32
|
|
20241025,124900,1224336150,26900,26850,26900,26850,249
|
|
20241025,124800,1217645300,26850,26850,26900,26850,666
|
|
20241025,124700,1199758450,26900,26850,26900,26850,18
|
|
20241025,124600,1199274300,26950,26900,26950,26850,125
|
|
20241025,124500,1195906300,26900,26950,26950,26900,10
|
|
20241025,124400,1195637100,26950,26850,26950,26850,1001
|
|
20241025,124300,1168742250,26850,26850,26900,26850,17
|
|
20241025,124200,1168285650,26850,26850,26850,26850,201
|
|
20241025,124100,1162888800,26850,26850,26900,26850,6
|
|
20241025,124000,1162727500,26850,26900,26900,26850,48
|
|
20241025,123900,1161436400,26900,26900,26950,26900,18
|
|
20241025,123800,1160952000,26950,26950,26950,26950,4
|
|
20241025,123700,1160844200,27000,26850,27000,26850,266
|
|
20241025,123600,1153684200,26850,26850,26850,26850,2
|
|
20241025,123500,1153630500,26900,26850,26900,26850,5
|
|
20241025,123400,1153496100,26850,26900,26900,26850,23
|
|
20241025,123300,1152878050,26850,26850,26850,26850,2
|
|
20241025,123200,1152824350,26850,26900,26900,26850,32
|
|
20241025,123100,1151964600,26850,26900,26900,26850,36
|
|
20241025,123000,1150996300,26900,26850,26900,26850,33
|
|
20241025,122900,1150108650,26850,26850,26850,26850,14
|
|
20241025,122800,1149732750,26850,26850,26950,26800,547
|
|
20241025,122700,1135045350,26850,26850,26850,26850,1
|
|
20241025,122600,1135018500,26850,26950,26950,26850,56
|
|
20241025,122500,1133511950,26900,26900,26900,26900,3
|
|
20241025,122400,1133431250,26950,26950,27000,26900,1077
|
|
20241025,122300,1104394450,27000,26950,27000,26950,57
|
|
20241025,122200,1102858050,27000,26950,27050,26950,265
|
|
20241025,122100,1095709300,26900,26900,26900,26900,3
|
|
20241025,122000,1095628600,26900,26850,26950,26850,270
|
|
20241025,121900,1088373350,26850,26900,26950,26850,110
|
|
20241025,121800,1085411550,26900,26900,26900,26850,193
|
|
20241025,121700,1080219900,26900,27050,27050,26900,174
|
|
20241025,121600,1075528500,26900,26950,27000,26900,327
|
|
20241025,121500,1066703700,27050,26900,27050,26850,744
|
|
20241025,121400,1046677600,26900,26850,26950,26850,131
|
|
20241025,121300,1043152750,26900,26750,26900,26750,385
|
|
20241025,121200,1032828150,26750,26700,26800,26700,269
|
|
20241025,121100,1025635050,26700,26700,26750,26700,6
|
|
20241025,121000,1025474650,26700,26700,26700,26700,33
|
|
20241025,120900,1024593550,26700,26700,26750,26700,8
|
|
20241025,120800,1024379650,26750,26700,26750,26700,4
|
|
20241025,120700,1024272750,26700,26700,26750,26700,13
|
|
20241025,120600,1023925350,26700,26700,26700,26700,3
|
|
20241025,120500,1023845250,26700,26700,26750,26700,17
|
|
20241025,120400,1023391150,26700,26700,26700,26700,2
|
|
20241025,120300,1023337750,26750,26750,26750,26700,18
|
|
20241025,120200,1022856350,26700,26700,26700,26700,3
|
|
20241025,120100,1022776250,26750,26700,26750,26700,55
|
|
20241025,120000,1021307400,26700,26750,26750,26700,94
|
|
20241025,115900,1018796650,26800,26750,26800,26750,63
|
|
20241025,115800,1017111200,26750,26800,26800,26750,6
|
|
20241025,115700,1016950500,26750,26750,26750,26750,4
|
|
20241025,115600,1016843500,26750,26750,26800,26750,14
|
|
20241025,115500,1016468850,26750,26750,26750,26750,2
|
|
20241025,115400,1016415350,26750,26750,26800,26750,147
|
|
20241025,115300,1012482650,26650,26650,26650,26650,2
|
|
20241025,115200,1012429350,26650,26650,26750,26650,14
|
|
20241025,115100,1012055400,26700,26650,26700,26650,43
|
|
20241025,115000,1010907900,26650,26700,26700,26650,17
|
|
20241025,114900,1010454100,26700,26650,26700,26650,66
|
|
20241025,114800,1008694500,26650,26650,26700,26650,74
|
|
20241025,114700,1006721400,26650,26650,26650,26650,2
|
|
20241025,114600,1006668100,26700,26650,26750,26650,28
|
|
20241025,114500,1005920600,26650,26700,26750,26650,8
|
|
20241025,114400,1005707050,26750,26700,26750,26700,11
|
|
20241025,114300,1005413150,26700,26750,26750,26700,15
|
|
20241025,114200,1005012600,26750,26700,26750,26700,85
|
|
20241025,114100,1002742900,26750,26800,26800,26750,8
|
|
20241025,114000,1002528600,26750,26750,26750,26750,2
|
|
20241025,113900,1002475100,26750,26800,26800,26750,121
|
|
20241025,113800,999232400,26800,26800,26850,26800,28
|
|
20241025,113700,998480750,26850,26850,26850,26750,116
|
|
20241025,113600,995367800,26850,26750,26850,26750,34
|
|
20241025,113500,994456200,26850,26800,26850,26750,212
|
|
20241025,113400,988768950,26700,26750,26800,26700,14
|
|
20241025,113300,988394200,26800,26750,26800,26750,58
|
|
20241025,113200,986842500,26750,26800,26850,26750,301
|
|
20241025,113100,978772550,26850,26700,26850,26650,987
|
|
20241025,113000,952303700,26650,26650,26650,26650,22
|
|
20241025,112900,951717400,26650,26700,26700,26650,79
|
|
20241025,112800,949608200,26700,26700,26700,26700,8
|
|
20241025,112700,949394600,26750,26650,26750,26650,266
|
|
20241025,112600,942290800,26650,26750,26750,26650,107
|
|
20241025,112500,939433400,26750,26750,26800,26700,99
|
|
20241025,112400,936784350,26750,26700,26800,26700,989
|
|
20241025,112300,910350800,26700,26650,26700,26650,28
|
|
20241025,112200,909604300,26650,26600,26700,26600,96
|
|
20241025,112100,907042300,26650,26550,26650,26550,863
|
|
20241025,112000,884083300,26550,26550,26600,26550,7
|
|
20241025,111900,883897250,26550,26550,26550,26550,160
|
|
20241025,111800,879649250,26550,26550,26550,26500,85
|
|
20241025,111700,877392600,26500,26400,26500,26400,292
|
|
20241025,111600,869654800,26450,26350,26450,26350,112
|
|
20241025,111500,866692500,26350,26300,26350,26300,59
|
|
20241025,111400,865140350,26250,26250,26300,26250,5
|
|
20241025,111300,865008950,26250,26250,26250,26250,112
|
|
20241025,111200,862068950,26300,26250,26300,26250,8
|
|
20241025,111100,861858650,26250,26300,26300,26250,13
|
|
20241025,111000,861516800,26300,26300,26300,26250,6
|
|
20241025,110900,861359100,26250,26250,26300,26250,7
|
|
20241025,110800,861175100,26300,26300,26300,26250,129
|
|
20241025,110700,857783100,26250,26250,26250,26250,2
|
|
20241025,110600,857730600,26300,26300,26300,26250,515
|
|
20241025,110500,844211150,26300,26400,26400,26300,6
|
|
20241025,110400,844052950,26350,26350,26350,26350,12
|
|
20241025,110300,843736750,26500,26450,26500,26350,586
|
|
20241025,110200,828237150,26350,26350,26350,26350,2
|
|
20241025,110100,828184450,26400,26300,26400,26300,108
|
|
20241025,110000,825333350,26350,26350,26350,26350,141
|
|
20241025,105900,821618000,26350,26400,26400,26350,43
|
|
20241025,105800,820482900,26400,26400,26400,26400,6
|
|
20241025,105700,820324500,26400,26400,26400,26350,29
|
|
20241025,105600,819558950,26400,26400,26450,26400,9
|
|
20241025,105500,819321250,26400,26400,26400,26400,76
|
|
20241025,105400,817314850,26400,26400,26500,26400,48
|
|
20241025,105300,816047450,26400,26350,26400,26350,6
|
|
20241025,105200,815889150,26350,26400,26400,26350,8
|
|
20241025,105100,815678050,26450,26400,26450,26400,10
|
|
20241025,105000,815413850,26400,26450,26500,26400,87
|
|
20241025,104900,813113000,26450,26450,26450,26400,30
|
|
20241025,104800,812320500,26450,26400,26450,26400,433
|
|
20241025,104700,800888450,26350,26350,26500,26350,5
|
|
20241025,104600,800756400,26500,26300,26500,26300,256
|
|
20241025,104500,793997800,26300,26200,26300,26200,523
|
|
20241025,104400,780248600,26250,26250,26300,26250,27
|
|
20241025,104300,779539650,26200,26200,26200,26200,2
|
|
20241025,104200,779487250,26200,26200,26200,26200,42
|
|
20241025,104100,778386850,26200,26150,26200,26150,310
|
|
20241025,104000,770264950,26200,26200,26200,26200,5
|
|
20241025,103900,770133950,26150,26200,26200,26150,258
|
|
20241025,103800,763383800,26200,26200,26250,26200,27
|
|
20241025,103700,762676200,26200,26250,26250,26200,3
|
|
20241025,103600,762597550,26250,26200,26250,26200,11
|
|
20241025,103500,762308900,26200,26250,26250,26200,8
|
|
20241025,103400,762098950,26200,26200,26250,26200,18
|
|
20241025,103300,761627150,26200,26200,26200,26200,246
|
|
20241025,103200,755181950,26250,26250,26250,26200,56
|
|
20241025,103100,753712950,26250,26250,26250,26200,14
|
|
20241025,103000,753345500,26250,26200,26250,26200,8
|
|
20241025,102900,753135700,26200,26250,26250,26200,16
|
|
20241025,102800,752716300,26200,26200,26300,26200,19
|
|
20241025,102700,752216800,26300,26350,26350,26300,551
|
|
20241025,102600,737725200,26300,26300,26300,26300,77
|
|
20241025,102500,735700100,26250,26300,26300,26200,221
|
|
20241025,102400,729899850,26250,26250,26300,26250,6
|
|
20241025,102300,729742150,26300,26250,26300,26250,5
|
|
20241025,102200,729610700,26250,26300,26300,26250,677
|
|
20241025,102100,711806100,26300,26300,26350,26300,133
|
|
20241025,102000,708308000,26300,26300,26300,26250,23
|
|
20241025,101900,707703150,26300,26250,26300,26250,2
|
|
20241025,101800,707650600,26250,26250,26250,26250,1
|
|
20241025,101700,707624350,26300,26350,26350,26300,1015
|
|
20241025,101600,680879550,26400,26400,26400,26400,9
|
|
20241025,101500,680641950,26400,26350,26400,26350,163
|
|
20241025,101400,676346150,26250,26250,26350,26200,685
|
|
20241025,101300,658325600,26250,26200,26250,26200,55
|
|
20241025,101200,656881900,26200,26200,26250,26200,94
|
|
20241025,101100,654418100,26200,26200,26200,26150,652
|
|
20241025,101000,637335750,26200,26250,26250,26200,183
|
|
20241025,100900,632532600,26250,26300,26300,26250,42
|
|
20241025,100800,631428900,26300,26300,26350,26300,222
|
|
20241025,100700,625589800,26300,26300,26300,26300,1
|
|
20241025,100600,625563500,26300,26250,26350,26250,26
|
|
20241025,100500,624880050,26250,26200,26250,26200,487
|
|
20241025,100400,612107050,26250,26150,26250,26150,434
|
|
20241025,100300,600734400,26200,26150,26200,26150,32
|
|
20241025,100200,599896050,26150,26200,26200,26150,322
|
|
20241025,100100,591474700,26150,26150,26150,26150,362
|
|
20241025,100000,582008400,26150,26200,26200,26150,73
|
|
20241025,095900,580098450,26200,26200,26200,26200,898
|
|
20241025,095800,556570850,26200,26200,26250,26200,586
|
|
20241025,095700,541217450,26200,26250,26300,26200,624
|
|
20241025,095600,524866250,26200,26300,26350,26200,3367
|
|
20241025,095500,436421050,26350,26400,26400,26350,677
|
|
20241025,095400,418582000,26400,26400,26400,26350,65
|
|
20241025,095300,416866550,26350,26400,26400,26350,126
|
|
20241025,095200,413545200,26350,26400,26400,26350,385
|
|
20241025,095100,403381650,26350,26300,26350,26300,115
|
|
20241025,095000,400351450,26300,26350,26350,26300,137
|
|
20241025,094900,396746600,26350,26350,26350,26300,26
|
|
20241025,094800,396062550,26300,26350,26350,26300,135
|
|
20241025,094700,392511650,26350,26350,26350,26300,67
|
|
20241025,094600,390746250,26300,26350,26350,26300,391
|
|
20241025,094500,380445050,26400,26400,26400,26400,740
|
|
20241025,094400,360909050,26450,26450,26450,26450,514
|
|
20241025,094300,347313750,26500,26500,26500,26500,67
|
|
20241025,094200,345538250,26500,26550,26550,26500,197
|
|
20241025,094100,340317550,26500,26600,26600,26500,1007
|
|
20241025,094000,313588950,26600,26600,26600,26600,70
|
|
20241025,093900,311726950,26600,26650,26650,26600,93
|
|
20241025,093800,309252850,26600,26550,26600,26500,73
|
|
20241025,093700,307313450,26550,26600,26600,26550,154
|
|
20241025,093600,303224650,26600,26600,26600,26600,94
|
|
20241025,093500,300724250,26600,26550,26600,26550,37
|
|
20241025,093400,299741850,26550,26600,26600,26550,52
|
|
20241025,093300,298360550,26550,26600,26600,26550,65
|
|
20241025,093200,296632100,26600,26550,26600,26550,539
|
|
20241025,093100,282306700,26550,26550,26550,26550,130
|
|
20241025,093000,278855200,26550,26600,26600,26550,88
|
|
20241025,092900,276514450,26650,26650,26650,26650,0
|
|
20241025,092800,276514450,26650,26600,26650,26600,214
|
|
20241025,092700,270821900,26550,26600,26600,26550,78
|
|
20241025,092600,268750500,26600,26600,26600,26600,4
|
|
20241025,092500,268644100,26600,26650,26650,26600,188
|
|
20241025,092400,263640800,26600,26600,26600,26600,101
|
|
20241025,092300,260954200,26550,26500,26550,26500,160
|
|
20241025,092200,256714150,26500,26450,26500,26450,258
|
|
20241025,092100,249884600,26450,26450,26450,26350,1116
|
|
20241025,092000,220418700,26400,26400,26400,26400,210
|
|
20241025,091900,214874700,26350,26350,26350,26350,170
|
|
20241025,091800,210395200,26400,26450,26450,26350,430
|
|
20241025,091700,199035250,26500,26400,26500,26400,124
|
|
20241025,091600,195756100,26400,26400,26450,26400,86
|
|
20241025,091500,193483200,26400,26500,26600,26400,1563
|
|
20241025,091400,152063550,26500,26500,26500,26500,41
|
|
20241025,091300,150977050,26500,26450,26650,26450,264
|
|
20241025,091200,143947600,26400,26400,26400,26400,1
|
|
20241025,091100,143921200,26450,26400,26450,26400,26
|
|
20241025,091000,143234500,26400,26400,26400,26300,51
|
|
20241025,090900,141889000,26400,26600,26600,26400,450
|
|
20241025,090800,129996550,26500,26650,26650,26500,90
|
|
20241025,090700,127610050,26650,26500,26650,26500,11
|
|
20241025,090600,127317050,26500,26550,26550,26500,74
|
|
20241025,090500,125356000,26500,26400,26500,26400,122
|
|
20241025,090400,122125800,26350,26300,26450,26300,443
|
|
20241025,090300,110434800,26300,26350,26350,26250,961
|
|
20241025,090200,85147900,26400,26550,26550,26400,2347
|
|
20241025,090100,23063400,26600,26550,26600,26550,166
|
|
20241025,090000,18655900,26600,26700,26700,26600,600
|