575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,183100,25999785250,26700,26700,26700,26700,0
|
|
20231023,183000,25999785250,26700,26700,26700,26700,0
|
|
20231023,182900,25999785250,26700,26700,26700,26700,0
|
|
20231023,182800,25999785250,26700,26700,26700,26700,0
|
|
20231023,182700,25999785250,26700,26700,26700,26700,0
|
|
20231023,182600,25999785250,26700,26700,26700,26700,0
|
|
20231023,182500,25999785250,26700,26700,26700,26700,0
|
|
20231023,182400,25999785250,26700,26700,26700,26700,0
|
|
20231023,182300,25999785250,26700,26700,26700,26700,0
|
|
20231023,182200,25999785250,26700,26700,26700,26700,0
|
|
20231023,182100,25999785250,26700,26700,26700,26700,0
|
|
20231023,182000,25999785250,26700,26700,26700,26700,0
|
|
20231023,181900,25999785250,26700,26700,26700,26700,0
|
|
20231023,181800,25999785250,26700,26700,26700,26700,0
|
|
20231023,181700,25999785250,26700,26700,26700,26700,0
|
|
20231023,181600,25999785250,26700,26700,26700,26700,0
|
|
20231023,181500,25999785250,26700,26700,26700,26700,0
|
|
20231023,181400,25999785250,26700,26700,26700,26700,0
|
|
20231023,181300,25999785250,26700,26700,26700,26700,0
|
|
20231023,181200,25999785250,26700,26700,26700,26700,0
|
|
20231023,181100,25999785250,26700,26700,26700,26700,0
|
|
20231023,181000,25999785250,26700,26700,26700,26700,0
|
|
20231023,180900,25999785250,26700,26700,26700,26700,0
|
|
20231023,180800,25999785250,26700,26700,26700,26700,0
|
|
20231023,180700,25999785250,26700,26700,26700,26700,0
|
|
20231023,180600,25999785250,26700,26700,26700,26700,0
|
|
20231023,180500,25999785250,26700,26700,26700,26700,0
|
|
20231023,180400,25999785250,26700,26700,26700,26700,0
|
|
20231023,180300,25999785250,26700,26700,26700,26700,0
|
|
20231023,180200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,180100,25999785250,26700,26700,26700,26700,0
|
|
20231023,180000,25999785250,26700,26700,26700,26700,0
|
|
20231023,175900,25999785250,26700,26700,26700,26700,0
|
|
20231023,175800,25999785250,26700,26700,26700,26700,0
|
|
20231023,175700,25999785250,26700,26700,26700,26700,0
|
|
20231023,175600,25999785250,26700,26700,26700,26700,0
|
|
20231023,175500,25999785250,26700,26700,26700,26700,0
|
|
20231023,175400,25999785250,26700,26700,26700,26700,0
|
|
20231023,175300,25999785250,26700,26700,26700,26700,0
|
|
20231023,175200,25999785250,26700,26700,26700,26700,0
|
|
20231023,175100,25999785250,26700,26700,26700,26700,0
|
|
20231023,175000,25999785250,26700,26700,26700,26700,0
|
|
20231023,174900,25999785250,26700,26700,26700,26700,0
|
|
20231023,174800,25999785250,26700,26700,26700,26700,0
|
|
20231023,174700,25999785250,26700,26700,26700,26700,0
|
|
20231023,174600,25999785250,26700,26700,26700,26700,0
|
|
20231023,174500,25999785250,26700,26700,26700,26700,0
|
|
20231023,174400,25999785250,26700,26700,26700,26700,0
|
|
20231023,174300,25999785250,26700,26700,26700,26700,0
|
|
20231023,174200,25999785250,26700,26700,26700,26700,0
|
|
20231023,174100,25999785250,26700,26700,26700,26700,0
|
|
20231023,174000,25999785250,26700,26700,26700,26700,0
|
|
20231023,173900,25999785250,26700,26700,26700,26700,0
|
|
20231023,173800,25999785250,26700,26700,26700,26700,0
|
|
20231023,173700,25999785250,26700,26700,26700,26700,0
|
|
20231023,173600,25999785250,26700,26700,26700,26700,0
|
|
20231023,173500,25999785250,26700,26700,26700,26700,0
|
|
20231023,173400,25999785250,26700,26700,26700,26700,0
|
|
20231023,173300,25999785250,26700,26700,26700,26700,0
|
|
20231023,173200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,173100,25999785250,26700,26700,26700,26700,0
|
|
20231023,173000,25999785250,26700,26700,26700,26700,0
|
|
20231023,172900,25999785250,26700,26700,26700,26700,0
|
|
20231023,172800,25999785250,26700,26700,26700,26700,0
|
|
20231023,172700,25999785250,26700,26700,26700,26700,0
|
|
20231023,172600,25999785250,26700,26700,26700,26700,0
|
|
20231023,172500,25999785250,26700,26700,26700,26700,0
|
|
20231023,172400,25999785250,26700,26700,26700,26700,0
|
|
20231023,172300,25999785250,26700,26700,26700,26700,0
|
|
20231023,172200,25999785250,26700,26700,26700,26700,0
|
|
20231023,172100,25999785250,26700,26700,26700,26700,0
|
|
20231023,172000,25999785250,26700,26700,26700,26700,0
|
|
20231023,171900,25999785250,26700,26700,26700,26700,0
|
|
20231023,171800,25999785250,26700,26700,26700,26700,0
|
|
20231023,171700,25999785250,26700,26700,26700,26700,0
|
|
20231023,171600,25999785250,26700,26700,26700,26700,0
|
|
20231023,171500,25999785250,26700,26700,26700,26700,0
|
|
20231023,171400,25999785250,26700,26700,26700,26700,0
|
|
20231023,171300,25999785250,26700,26700,26700,26700,0
|
|
20231023,171200,25999785250,26700,26700,26700,26700,0
|
|
20231023,171100,25999785250,26700,26700,26700,26700,0
|
|
20231023,171000,25999785250,26700,26700,26700,26700,0
|
|
20231023,170900,25999785250,26700,26700,26700,26700,0
|
|
20231023,170800,25999785250,26700,26700,26700,26700,0
|
|
20231023,170700,25999785250,26700,26700,26700,26700,0
|
|
20231023,170600,25999785250,26700,26700,26700,26700,0
|
|
20231023,170500,25999785250,26700,26700,26700,26700,0
|
|
20231023,170400,25999785250,26700,26700,26700,26700,0
|
|
20231023,170300,25999785250,26700,26700,26700,26700,0
|
|
20231023,170200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,170100,25999785250,26700,26700,26700,26700,0
|
|
20231023,170000,25999785250,26700,26700,26700,26700,0
|
|
20231023,165900,25999785250,26700,26700,26700,26700,0
|
|
20231023,165800,25999785250,26700,26700,26700,26700,0
|
|
20231023,165700,25999785250,26700,26700,26700,26700,0
|
|
20231023,165600,25999785250,26700,26700,26700,26700,0
|
|
20231023,165500,25999785250,26700,26700,26700,26700,0
|
|
20231023,165400,25999785250,26700,26700,26700,26700,0
|
|
20231023,165300,25999785250,26700,26700,26700,26700,0
|
|
20231023,165200,25999785250,26700,26700,26700,26700,0
|
|
20231023,165100,25999785250,26700,26700,26700,26700,0
|
|
20231023,165000,25999785250,26700,26700,26700,26700,0
|
|
20231023,164900,25999785250,26700,26700,26700,26700,0
|
|
20231023,164800,25999785250,26700,26700,26700,26700,0
|
|
20231023,164700,25999785250,26700,26700,26700,26700,0
|
|
20231023,164600,25999785250,26700,26700,26700,26700,0
|
|
20231023,164500,25999785250,26700,26700,26700,26700,0
|
|
20231023,164400,25999785250,26700,26700,26700,26700,0
|
|
20231023,164300,25999785250,26700,26700,26700,26700,0
|
|
20231023,164200,25999785250,26700,26700,26700,26700,0
|
|
20231023,164100,25999785250,26700,26700,26700,26700,0
|
|
20231023,164000,25999785250,26700,26700,26700,26700,0
|
|
20231023,163900,25999785250,26700,26700,26700,26700,0
|
|
20231023,163800,25999785250,26700,26700,26700,26700,0
|
|
20231023,163700,25999785250,26700,26700,26700,26700,0
|
|
20231023,163600,25999785250,26700,26700,26700,26700,0
|
|
20231023,163500,25999785250,26700,26700,26700,26700,0
|
|
20231023,163400,25999785250,26700,26700,26700,26700,0
|
|
20231023,163300,25999785250,26700,26700,26700,26700,0
|
|
20231023,163200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,163100,25999785250,26700,26700,26700,26700,0
|
|
20231023,163000,25999785250,26700,26700,26700,26700,0
|
|
20231023,162900,25999785250,26700,26700,26700,26700,0
|
|
20231023,162800,25999785250,26700,26700,26700,26700,0
|
|
20231023,162700,25999785250,26700,26700,26700,26700,0
|
|
20231023,162600,25999785250,26700,26700,26700,26700,0
|
|
20231023,162500,25999785250,26700,26700,26700,26700,0
|
|
20231023,162400,25999785250,26700,26700,26700,26700,0
|
|
20231023,162300,25999785250,26700,26700,26700,26700,0
|
|
20231023,162200,25999785250,26700,26700,26700,26700,0
|
|
20231023,162100,25999785250,26700,26700,26700,26700,0
|
|
20231023,162000,25999785250,26700,26700,26700,26700,0
|
|
20231023,161900,25999785250,26700,26700,26700,26700,0
|
|
20231023,161800,25999785250,26700,26700,26700,26700,0
|
|
20231023,161700,25999785250,26700,26700,26700,26700,0
|
|
20231023,161600,25999785250,26700,26700,26700,26700,0
|
|
20231023,161500,25999785250,26700,26700,26700,26700,0
|
|
20231023,161400,25999785250,26700,26700,26700,26700,0
|
|
20231023,161300,25999785250,26700,26700,26700,26700,0
|
|
20231023,161200,25999785250,26700,26700,26700,26700,0
|
|
20231023,161100,25999785250,26700,26700,26700,26700,0
|
|
20231023,161000,25999785250,26700,26700,26700,26700,0
|
|
20231023,160900,25999785250,26700,26700,26700,26700,0
|
|
20231023,160800,25999785250,26700,26700,26700,26700,0
|
|
20231023,160700,25999785250,26700,26700,26700,26700,0
|
|
20231023,160600,25999785250,26700,26700,26700,26700,0
|
|
20231023,160500,25999785250,26700,26700,26700,26700,0
|
|
20231023,160400,25999785250,26700,26700,26700,26700,0
|
|
20231023,160300,25999785250,26700,26700,26700,26700,0
|
|
20231023,160200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,160100,25999785250,26700,26700,26700,26700,0
|
|
20231023,160000,25999785250,26700,26700,26700,26700,0
|
|
20231023,155900,25999785250,26700,26700,26700,26700,0
|
|
20231023,155800,25999785250,26700,26700,26700,26700,0
|
|
20231023,155700,25999785250,26700,26700,26700,26700,0
|
|
20231023,155600,25999785250,26700,26700,26700,26700,0
|
|
20231023,155500,25999785250,26700,26700,26700,26700,0
|
|
20231023,155400,25999785250,26700,26700,26700,26700,0
|
|
20231023,155300,25999785250,26700,26700,26700,26700,0
|
|
20231023,155200,25999785250,26700,26700,26700,26700,0
|
|
20231023,155100,25999785250,26700,26700,26700,26700,0
|
|
20231023,155000,25999785250,26700,26700,26700,26700,0
|
|
20231023,154900,25999785250,26700,26700,26700,26700,0
|
|
20231023,154800,25999785250,26700,26700,26700,26700,0
|
|
20231023,154700,25999785250,26700,26700,26700,26700,0
|
|
20231023,154600,25999785250,26700,26700,26700,26700,0
|
|
20231023,154500,25999785250,26700,26700,26700,26700,0
|
|
20231023,154400,25999785250,26700,26700,26700,26700,0
|
|
20231023,154300,25999785250,26700,26700,26700,26700,0
|
|
20231023,154200,25999785250,26700,26700,26700,26700,0
|
|
20231023,154100,25999785250,26700,26700,26700,26700,0
|
|
20231023,154000,25999785250,26700,26700,26700,26700,0
|
|
20231023,153900,25999785250,26700,26700,26700,26700,0
|
|
20231023,153800,25999785250,26700,26700,26700,26700,0
|
|
20231023,153700,25999785250,26700,26700,26700,26700,0
|
|
20231023,153600,25999785250,26700,26700,26700,26700,0
|
|
20231023,153500,25999785250,26700,26700,26700,26700,0
|
|
20231023,153400,25999785250,26700,26700,26700,26700,0
|
|
20231023,153300,25999785250,26700,26700,26700,26700,0
|
|
20231023,153200,25999785250,26700,26700,26700,26700,4935
|
|
20231023,153100,25999785250,26700,26700,26700,26700,0
|
|
20231023,153000,25999785250,26700,26700,26700,26700,4935
|
|
20231023,152900,25868020750,26650,26650,26650,26650,0
|
|
20231023,152800,25868020750,26650,26650,26650,26650,0
|
|
20231023,152700,25868020750,26650,26650,26650,26650,0
|
|
20231023,152600,25868020750,26650,26650,26650,26650,0
|
|
20231023,152500,25868020750,26650,26650,26650,26650,0
|
|
20231023,152400,25868020750,26650,26650,26650,26650,0
|
|
20231023,152300,25868020750,26650,26650,26650,26650,0
|
|
20231023,152200,25868020750,26650,26650,26650,26650,0
|
|
20231023,152100,25868020750,26650,26650,26650,26650,0
|
|
20231023,152000,25868020750,26650,26650,26650,26650,0
|
|
20231023,151900,25868020750,26650,26650,26650,26600,1567
|
|
20231023,151800,25826331600,26600,26700,26700,26600,1110
|
|
20231023,151700,25796798200,26650,26650,26700,26600,656
|
|
20231023,151600,25779307550,26700,26650,26700,26600,605
|
|
20231023,151500,25763171750,26700,26650,26700,26650,1747
|
|
20231023,151400,25716602300,26700,26700,26750,26650,1522
|
|
20231023,151300,25675961450,26750,26750,26750,26700,132
|
|
20231023,151200,25672430600,26750,26700,26750,26700,92
|
|
20231023,151100,25669969750,26750,26750,26750,26700,1868
|
|
20231023,151000,25620078150,26750,26700,26800,26700,1927
|
|
20231023,150900,25568534450,26750,26800,26800,26700,76
|
|
20231023,150800,25566500250,26750,26750,26800,26700,281
|
|
20231023,150700,25558983250,26700,26700,26750,26700,359
|
|
20231023,150600,25549386750,26700,26800,26800,26700,1234
|
|
20231023,150500,25516384350,26800,26800,26800,26750,239
|
|
20231023,150400,25509982100,26800,26850,26850,26750,1220
|
|
20231023,150300,25477288750,26800,26850,26900,26800,281
|
|
20231023,150200,25469746900,26900,26950,26950,26850,581
|
|
20231023,150100,25454125500,26900,26900,26900,26850,975
|
|
20231023,150000,25427898150,26850,26950,26950,26850,1258
|
|
20231023,145900,25394096750,26950,26950,26950,26900,39
|
|
20231023,145800,25393046400,26950,26950,26950,26900,1367
|
|
20231023,145700,25356211650,26950,26900,26950,26850,592
|
|
20231023,145600,25340283400,26900,26850,26900,26850,349
|
|
20231023,145500,25330898250,26850,26850,26900,26850,2147
|
|
20231023,145400,25273249150,26800,26900,26900,26800,844
|
|
20231023,145300,25250604850,26900,26950,27000,26900,3066
|
|
20231023,145200,25168069550,26950,26950,27000,26900,1126
|
|
20231023,145100,25137722100,27000,26900,27050,26900,3579
|
|
20231023,145000,25041099750,26900,26900,26950,26800,2217
|
|
20231023,144900,24981474650,26850,26800,26850,26800,802
|
|
20231023,144800,24959948350,26800,26750,26800,26750,873
|
|
20231023,144700,24936552150,26700,26700,26750,26700,1296
|
|
20231023,144600,24901888300,26700,26700,26750,26700,136
|
|
20231023,144500,24898256200,26700,26700,26750,26700,150
|
|
20231023,144400,24894251050,26750,26750,26750,26700,1745
|
|
20231023,144300,24847647450,26700,26750,26750,26700,453
|
|
20231023,144200,24835550000,26700,26700,26700,26700,36
|
|
20231023,144100,24834588800,26750,26700,26750,26700,119
|
|
20231023,144000,24831410450,26650,26700,26750,26650,878
|
|
20231023,143900,24807972800,26750,26750,26750,26700,17
|
|
20231023,143800,24807518350,26700,26700,26750,26650,1034
|
|
20231023,143700,24779936650,26750,26700,26750,26700,146
|
|
20231023,143600,24776034000,26700,26750,26750,26700,348
|
|
20231023,143500,24766728100,26750,26750,26800,26750,58
|
|
20231023,143400,24765174550,26750,26750,26800,26700,265
|
|
20231023,143300,24758086200,26800,26750,26800,26750,11
|
|
20231023,143200,24757791800,26800,26800,26800,26650,733
|
|
20231023,143100,24738155650,26800,26700,26800,26700,1255
|
|
20231023,143000,24704582200,26650,26700,26800,26650,1567
|
|
20231023,142900,24662743650,26700,26800,26800,26700,243
|
|
20231023,142800,24656244800,26800,26750,26800,26700,467
|
|
20231023,142700,24643741100,26750,26800,26800,26750,213
|
|
20231023,142600,24638036250,26800,26800,26850,26800,284
|
|
20231023,142500,24630425000,26800,26750,26800,26750,2041
|
|
20231023,142400,24575780750,26750,26800,26800,26750,285
|
|
20231023,142300,24568154000,26750,26800,26800,26750,292
|
|
20231023,142200,24560334000,26800,26750,26800,26750,245
|
|
20231023,142100,24553779700,26750,26750,26800,26750,160
|
|
20231023,142000,24549499450,26800,26700,26800,26700,231
|
|
20231023,141900,24543324050,26750,26750,26750,26750,335
|
|
20231023,141800,24534362800,26750,26800,26800,26750,72
|
|
20231023,141700,24532435900,26750,26800,26800,26750,498
|
|
20231023,141600,24519113400,26750,26750,26800,26750,157
|
|
20231023,141500,24514911150,26800,26750,26800,26700,354
|
|
20231023,141400,24505440750,26750,26750,26750,26750,18
|
|
20231023,141300,24504959250,26750,26750,26800,26750,117
|
|
20231023,141200,24501829450,26750,26750,26800,26750,345
|
|
20231023,141100,24492599800,26750,26750,26800,26750,982
|
|
20231023,141000,24466319650,26750,26750,26800,26750,272
|
|
20231023,140900,24459040300,26750,26750,26750,26750,679
|
|
20231023,140800,24440877050,26750,26800,26800,26750,197
|
|
20231023,140700,24435603900,26800,26800,26800,26750,47
|
|
20231023,140600,24434344950,26750,26750,26750,26700,247
|
|
20231023,140500,24427739200,26700,26700,26700,26650,720
|
|
20231023,140400,24408522950,26650,26700,26700,26650,18
|
|
20231023,140300,24408042550,26650,26650,26650,26600,281
|
|
20231023,140200,24400555200,26650,26600,26650,26600,260
|
|
20231023,140100,24393626300,26600,26550,26650,26550,1648
|
|
20231023,140000,24349790250,26550,26600,26600,26550,320
|
|
20231023,135900,24341293350,26550,26550,26600,26550,257
|
|
20231023,135800,24334469950,26550,26550,26550,26550,154
|
|
20231023,135700,24330381250,26550,26550,26600,26550,143
|
|
20231023,135600,24326583750,26550,26550,26600,26550,1336
|
|
20231023,135500,24291111700,26550,26550,26600,26550,38
|
|
20231023,135400,24290102750,26600,26550,26600,26550,255
|
|
20231023,135300,24283321500,26550,26550,26550,26550,1030
|
|
20231023,135200,24255975000,26550,26600,26650,26550,195
|
|
20231023,135100,24250788050,26550,26600,26650,26550,276
|
|
20231023,135000,24243459150,26600,26550,26600,26550,2161
|
|
20231023,134900,24186057150,26550,26550,26600,26550,429
|
|
20231023,134800,24174666350,26600,26550,26600,26550,1237
|
|
20231023,134700,24141819950,26700,26650,26700,26550,1876
|
|
20231023,134600,24091924300,26600,26650,26700,26600,563
|
|
20231023,134500,24076921400,26700,26650,26700,26650,223
|
|
20231023,134400,24070974950,26650,26700,26750,26650,666
|
|
20231023,134300,24053217700,26750,26750,26750,26600,2381
|
|
20231023,134200,23989669000,26750,26750,26750,26700,102
|
|
20231023,134100,23986943700,26700,26700,26750,26700,277
|
|
20231023,134000,23979546350,26700,26700,26700,26700,27
|
|
20231023,133900,23978825450,26800,26800,26800,26700,1241
|
|
20231023,133800,23945617900,26800,26800,26800,26750,1396
|
|
20231023,133700,23908209050,26800,26750,26850,26750,1741
|
|
20231023,133600,23861555300,26700,26700,26800,26700,1417
|
|
20231023,133500,23823721000,26700,26850,26850,26700,774
|
|
20231023,133400,23803021350,26850,26750,26850,26750,734
|
|
20231023,133300,23783352500,26800,26750,26850,26750,589
|
|
20231023,133200,23767567450,26800,26800,26800,26750,778
|
|
20231023,133100,23746718750,26750,26750,26800,26750,750
|
|
20231023,133000,23726629650,26800,26750,26800,26700,868
|
|
20231023,132900,23703380250,26750,26750,26800,26750,553
|
|
20231023,132800,23688585900,26750,26700,26750,26700,631
|
|
20231023,132700,23671722350,26700,26650,26750,26650,91
|
|
20231023,132600,23669294150,26750,26700,26750,26650,359
|
|
20231023,132500,23659712800,26700,26600,26750,26600,1738
|
|
20231023,132400,23613307850,26600,26650,26700,26600,723
|
|
20231023,132300,23594041150,26700,26650,26700,26600,562
|
|
20231023,132200,23579043750,26650,26550,26650,26550,618
|
|
20231023,132100,23562596350,26600,26600,26600,26600,137
|
|
20231023,132000,23558952150,26600,26600,26650,26550,133
|
|
20231023,131900,23555410850,26600,26600,26650,26550,145
|
|
20231023,131800,23551554800,26650,26650,26650,26600,1252
|
|
20231023,131700,23518244900,26650,26550,26650,26500,1188
|
|
20231023,131600,23486670700,26550,26600,26650,26550,129
|
|
20231023,131500,23483238650,26600,26600,26600,26550,306
|
|
20231023,131400,23475100750,26550,26550,26600,26550,185
|
|
20231023,131300,23470186400,26600,26550,26600,26550,339
|
|
20231023,131200,23461171200,26600,26550,26600,26500,129
|
|
20231023,131100,23457749850,26500,26550,26600,26500,653
|
|
20231023,131000,23440439800,26550,26600,26600,26500,863
|
|
20231023,130900,23417528100,26600,26500,26600,26500,258
|
|
20231023,130800,23410674150,26550,26500,26550,26500,2453
|
|
20231023,130700,23345618650,26450,26450,26500,26100,5463
|
|
20231023,130600,23201997250,26500,26450,26500,26450,419
|
|
20231023,130500,23190911050,26500,26550,26550,26500,1683
|
|
20231023,130400,23146295400,26600,26650,26650,26600,185
|
|
20231023,130300,23141371200,26650,26550,26650,26550,1141
|
|
20231023,130200,23110995150,26600,26550,26600,26550,496
|
|
20231023,130100,23097823800,26600,26550,26600,26550,130
|
|
20231023,130000,23094372050,26600,26500,26600,26500,336
|
|
20231023,125900,23085465300,26500,26600,26600,26500,1080
|
|
20231023,125800,23056810850,26550,26550,26600,26550,1166
|
|
20231023,125700,23025852550,26550,26600,26600,26500,1650
|
|
20231023,125600,22981968900,26500,26550,26600,26500,809
|
|
20231023,125500,22960478850,26500,26350,26500,26350,635
|
|
20231023,125400,22943666150,26350,26450,26450,26350,1498
|
|
20231023,125300,22904093000,26400,26450,26450,26350,1106
|
|
20231023,125200,22874901300,26350,26500,26500,26350,1213
|
|
20231023,125100,22842869450,26450,26500,26500,26450,335
|
|
20231023,125000,22834007650,26600,26400,26600,26400,2164
|
|
20231023,124900,22776631650,26400,26550,26550,26400,3020
|
|
20231023,124800,22696778900,26550,26500,26550,26450,970
|
|
20231023,124700,22671072600,26550,26600,26650,26550,2175
|
|
20231023,124600,22613271050,26600,26650,26650,26600,92
|
|
20231023,124500,22610819850,26600,26500,26600,26500,2833
|
|
20231023,124400,22535619550,26500,26600,26600,26450,7250
|
|
20231023,124300,22343354750,26600,26700,26700,26600,959
|
|
20231023,124200,22317790150,26650,26750,26750,26650,1451
|
|
20231023,124100,22279060200,26750,26850,26850,26750,912
|
|
20231023,124000,22254659250,26800,26750,26850,26750,841
|
|
20231023,123900,22232119200,26800,26800,26800,26750,155
|
|
20231023,123800,22227965350,26800,26850,26850,26750,302
|
|
20231023,123700,22219880800,26750,26750,26800,26750,645
|
|
20231023,123600,22202618300,26750,26750,26800,26700,1521
|
|
20231023,123500,22161963750,26750,26850,26850,26750,723
|
|
20231023,123400,22142582050,26800,26800,26800,26800,369
|
|
20231023,123300,22132692850,26800,26850,26850,26800,165
|
|
20231023,123200,22128267950,26850,26850,26850,26800,271
|
|
20231023,123100,22121000150,26850,26850,26850,26800,431
|
|
20231023,123000,22109435950,26850,26850,26900,26800,1115
|
|
20231023,122900,22079515850,26900,26750,26900,26750,3325
|
|
20231023,122800,21990378250,26750,26750,26800,26750,210
|
|
20231023,122700,21984755400,26800,26750,26800,26750,365
|
|
20231023,122600,21974980550,26750,26700,26750,26700,199
|
|
20231023,122500,21969661000,26750,26700,26750,26700,2211
|
|
20231023,122400,21910614300,26800,26750,26800,26750,514
|
|
20231023,122300,21896860600,26750,26750,26800,26750,193
|
|
20231023,122200,21891696950,26800,26700,26800,26700,568
|
|
20231023,122100,21876509100,26750,26750,26800,26700,474
|
|
20231023,122000,21863833150,26750,26700,26800,26700,1126
|
|
20231023,121900,21833713800,26650,26750,26750,26650,1568
|
|
20231023,121800,21791816800,26750,26900,26900,26700,3270
|
|
20231023,121700,21704191400,26850,26850,26900,26800,842
|
|
20231023,121600,21681581500,26850,26900,26900,26850,686
|
|
20231023,121500,21663162150,26900,26900,26950,26850,451
|
|
20231023,121400,21651031400,26850,26950,27000,26850,2577
|
|
20231023,121300,21581639450,27000,27000,27000,26850,1153
|
|
20231023,121200,21550610250,27000,26950,27050,26950,10891
|
|
20231023,121100,21256619400,26900,26800,27000,26800,7262
|
|
20231023,121000,21061162050,26750,26800,26800,26700,3796
|
|
20231023,120900,20959576750,26800,26750,26800,26700,2325
|
|
20231023,120800,20897373000,26750,26750,26750,26700,313
|
|
20231023,120700,20889000600,26700,26650,26750,26650,3256
|
|
20231023,120600,20802101550,26650,26650,26650,26600,374
|
|
20231023,120500,20792138100,26600,26650,26650,26600,271
|
|
20231023,120400,20784923700,26650,26600,26650,26600,257
|
|
20231023,120300,20778086200,26650,26650,26650,26550,947
|
|
20231023,120200,20752886150,26650,26600,26650,26600,593
|
|
20231023,120100,20737111200,26600,26500,26650,26500,1481
|
|
20231023,120000,20697739500,26500,26550,26600,26500,45
|
|
20231023,115900,20696546250,26550,26500,26600,26500,373
|
|
20231023,115800,20686645650,26550,26550,26550,26550,149
|
|
20231023,115700,20682689700,26550,26550,26550,26500,296
|
|
20231023,115600,20674831050,26550,26550,26550,26550,286
|
|
20231023,115500,20667237750,26550,26500,26550,26500,1107
|
|
20231023,115400,20637849550,26500,26500,26500,26450,278
|
|
20231023,115300,20630488100,26450,26450,26450,26450,29
|
|
20231023,115200,20629721050,26450,26450,26500,26400,860
|
|
20231023,115100,20606970050,26400,26400,26450,26400,235
|
|
20231023,115000,20600761300,26400,26500,26500,26400,996
|
|
20231023,114900,20574409450,26500,26500,26550,26500,277
|
|
20231023,114800,20567068100,26500,26450,26500,26450,185
|
|
20231023,114700,20562165800,26400,26450,26500,26400,262
|
|
20231023,114600,20555233450,26450,26450,26500,26400,69
|
|
20231023,114500,20553408400,26450,26450,26450,26400,365
|
|
20231023,114400,20543755600,26450,26400,26450,26400,411
|
|
20231023,114300,20532899050,26400,26350,26450,26300,719
|
|
20231023,114200,20513960250,26350,26500,26500,26350,2471
|
|
20231023,114100,20448752250,26450,26500,26500,26450,694
|
|
20231023,114000,20430368950,26500,26550,26550,26500,395
|
|
20231023,113900,20419895400,26550,26500,26650,26500,4990
|
|
20231023,113800,20287282750,26550,26500,26550,26500,37
|
|
20231023,113700,20286300650,26550,26500,26550,26450,2017
|
|
20231023,113600,20232893400,26500,26500,26550,26500,674
|
|
20231023,113500,20215031550,26500,26550,26550,26500,1148
|
|
20231023,113400,20184596150,26550,26550,26550,26500,1148
|
|
20231023,113300,20154143200,26550,26500,26550,26500,285
|
|
20231023,113200,20146589450,26500,26400,26550,26400,3516
|
|
20231023,113100,20053502000,26450,26400,26450,26400,499
|
|
20231023,113000,20040322850,26400,26400,26450,26400,183
|
|
20231023,112900,20035487550,26400,26450,26450,26400,235
|
|
20231023,112800,20029283500,26450,26400,26450,26400,151
|
|
20231023,112700,20025296100,26400,26400,26450,26400,340
|
|
20231023,112600,20016316850,26400,26250,26400,26250,3689
|
|
20231023,112500,19919093350,26250,26300,26300,26200,296
|
|
20231023,112400,19911328800,26100,26300,26300,26100,933
|
|
20231023,112300,19886885300,26300,26300,26300,26250,549
|
|
20231023,112200,19872446750,26300,26300,26350,26300,235
|
|
20231023,112100,19866266150,26300,26350,26350,26300,347
|
|
20231023,112000,19857138150,26300,26300,26350,26300,512
|
|
20231023,111900,19843665900,26300,26300,26350,26250,1053
|
|
20231023,111800,19816017800,26350,26350,26350,26150,8849
|
|
20231023,111700,19583794300,26350,26400,26400,26350,322
|
|
20231023,111600,19575309150,26400,26350,26400,26350,1131
|
|
20231023,111500,19545498250,26350,26350,26400,26300,1467
|
|
20231023,111400,19506854150,26350,26500,26500,26350,2713
|
|
20231023,111300,19435262800,26450,26400,26500,26350,1643
|
|
20231023,111200,19391826150,26450,26450,26450,26350,607
|
|
20231023,111100,19375811900,26400,26450,26500,26400,2665
|
|
20231023,111000,19305444450,26450,26550,26550,26400,1248
|
|
20231023,110900,19272395300,26550,26450,26550,26450,1262
|
|
20231023,110800,19238991850,26500,26550,26550,26450,851
|
|
20231023,110700,19216442950,26500,26550,26600,26500,139
|
|
20231023,110600,19212753700,26550,26550,26550,26500,582
|
|
20231023,110500,19197306600,26550,26550,26550,26500,1129
|
|
20231023,110400,19167341500,26600,26550,26600,26500,959
|
|
20231023,110300,19141899100,26550,26500,26600,26500,4526
|
|
20231023,110200,19021718300,26550,26500,26550,26450,1223
|
|
20231023,110100,18989310250,26450,26500,26500,26400,1195
|
|
20231023,110000,18957703300,26500,26450,26500,26450,231
|
|
20231023,105900,18951589000,26450,26500,26500,26450,206
|
|
20231023,105800,18946131700,26500,26500,26500,26500,924
|
|
20231023,105700,18921645700,26500,26550,26600,26500,167
|
|
20231023,105600,18917217400,26500,26500,26600,26500,907
|
|
20231023,105500,18893171550,26600,26500,26600,26450,1334
|
|
20231023,105400,18857795600,26550,26550,26550,26500,629
|
|
20231023,105300,18841118550,26550,26550,26600,26500,3167
|
|
20231023,105200,18757055450,26500,26500,26550,26500,262
|
|
20231023,105100,18750108200,26500,26450,26500,26400,1968
|
|
20231023,105000,18698021050,26450,26400,26450,26400,881
|
|
20231023,104900,18674755900,26400,26450,26450,26400,361
|
|
20231023,104800,18665211850,26450,26450,26500,26400,1111
|
|
20231023,104700,18635845750,26450,26450,26450,26400,915
|
|
20231023,104600,18611645500,26450,26500,26500,26400,725
|
|
20231023,104500,18592499350,26500,26450,26500,26400,1220
|
|
20231023,104400,18560251850,26400,26450,26450,26400,517
|
|
20231023,104300,18546599150,26400,26450,26450,26350,1420
|
|
20231023,104200,18509110050,26450,26550,26550,26450,2819
|
|
20231023,104100,18434516250,26500,26550,26600,26500,2442
|
|
20231023,104000,18369710100,26550,26500,26600,26500,1948
|
|
20231023,103900,18317973850,26550,26550,26600,26500,1925
|
|
20231023,103800,18266865550,26550,26350,26550,26350,3842
|
|
20231023,103700,18165091650,26400,26450,26450,26400,987
|
|
20231023,103600,18139028700,26400,26400,26500,26300,4204
|
|
20231023,103500,18027935000,26350,26300,26350,26300,1459
|
|
20231023,103400,17989515600,26300,26300,26300,26250,1143
|
|
20231023,103300,17959458200,26250,26250,26250,26200,395
|
|
20231023,103200,17949091950,26200,26150,26250,26150,720
|
|
20231023,103100,17930252850,26250,26200,26250,26150,758
|
|
20231023,103000,17910394500,26200,26150,26200,26150,206
|
|
20231023,102900,17905001350,26150,26250,26250,26150,1251
|
|
20231023,102800,17872212000,26250,26250,26350,26250,1940
|
|
20231023,102700,17821194250,26250,26250,26250,26200,380
|
|
20231023,102600,17811219900,26250,26200,26250,26200,1379
|
|
20231023,102500,17775033100,26100,26150,26200,26100,2081
|
|
20231023,102400,17720535550,26150,26150,26150,26100,295
|
|
20231023,102300,17712835200,26100,26100,26200,26100,1235
|
|
20231023,102200,17680553300,26050,26150,26150,26050,1820
|
|
20231023,102100,17633039200,26150,26250,26250,26150,599
|
|
20231023,102000,17617352500,26250,26250,26250,26150,2197
|
|
20231023,101900,17559786400,26250,26300,26350,26200,2688
|
|
20231023,101800,17489163600,26300,26200,26300,26200,3912
|
|
20231023,101700,17386414200,26300,26150,26300,26100,3724
|
|
20231023,101600,17288862750,26150,26050,26150,26050,1956
|
|
20231023,101500,17237832750,26050,26100,26100,26000,151
|
|
20231023,101400,17233898700,26050,26000,26100,26000,803
|
|
20231023,101300,17213009650,26000,25900,26100,25900,2864
|
|
20231023,101200,17138508550,25900,26000,26000,25900,593
|
|
20231023,101100,17123114500,25950,26000,26000,25900,638
|
|
20231023,101000,17106558300,25950,25850,25950,25850,1058
|
|
20231023,100900,17079112050,25850,25950,25950,25850,1382
|
|
20231023,100800,17043361400,26000,25950,26000,25750,5668
|
|
20231023,100700,16896761850,25900,25950,25950,25900,364
|
|
20231023,100600,16887320400,25900,26000,26000,25850,3905
|
|
20231023,100500,16786092450,26000,26000,26050,26000,1622
|
|
20231023,100400,16743915250,26000,26000,26000,25950,283
|
|
20231023,100300,16736563950,26000,26150,26200,25950,1801
|
|
20231023,100200,16689618100,26150,26150,26200,26150,908
|
|
20231023,100100,16665865500,26150,26050,26150,26050,2550
|
|
20231023,100000,16599330000,26000,25850,26100,25850,7544
|
|
20231023,095900,16403283150,25850,25900,25900,25850,1497
|
|
20231023,095800,16364512500,25950,26000,26050,25900,1064
|
|
20231023,095700,16336856800,26000,25850,26000,25800,2109
|
|
20231023,095600,16282232750,25800,25750,25950,25750,7372
|
|
20231023,095500,16092114050,25750,25950,26000,25750,4022
|
|
20231023,095400,15988168050,26000,26000,26050,25900,3265
|
|
20231023,095300,15903367800,26050,26200,26200,26000,8639
|
|
20231023,095200,15678460700,26200,26150,26300,26150,1351
|
|
20231023,095100,15643028100,26150,26150,26200,26100,1893
|
|
20231023,095000,15593489550,26150,26050,26150,26000,3722
|
|
20231023,094900,15496472700,26050,26100,26150,26050,2809
|
|
20231023,094800,15423208200,26100,26100,26150,26000,5005
|
|
20231023,094700,15292745050,26100,26000,26100,26000,6712
|
|
20231023,094600,15118135850,26000,26100,26300,26000,4352
|
|
20231023,094500,15004434400,26100,26250,26300,26100,6888
|
|
20231023,094400,14823991200,26250,26450,26450,26250,3254
|
|
20231023,094300,14738313500,26400,26450,26450,26300,5700
|
|
20231023,094200,14587746050,26450,26450,26450,26300,2426
|
|
20231023,094100,14523596650,26400,26400,26450,26250,4692
|
|
20231023,094000,14399943450,26450,26400,26450,26350,2134
|
|
20231023,093900,14343664700,26500,26400,26500,26350,6450
|
|
20231023,093800,14173077250,26400,26350,26400,26300,766
|
|
20231023,093700,14152898100,26350,26300,26400,26250,1881
|
|
20231023,093600,14103450100,26300,26250,26300,26200,675
|
|
20231023,093500,14085725700,26300,26300,26300,26200,848
|
|
20231023,093400,14063464050,26300,26400,26500,26250,8403
|
|
20231023,093300,13841593100,26400,26300,26400,26250,4419
|
|
20231023,093200,13725272000,26300,26250,26300,26200,4458
|
|
20231023,093100,13608265000,26200,26100,26250,26050,4337
|
|
20231023,093000,13494891550,26100,26000,26100,25950,1063
|
|
20231023,092900,13467257950,25900,25900,26000,25850,2257
|
|
20231023,092800,13408744850,25900,26100,26100,25850,3219
|
|
20231023,092700,13325333450,26100,26250,26250,25900,20482
|
|
20231023,092600,12791831200,26250,26200,26250,26100,3310
|
|
20231023,092500,12705139950,26200,26150,26200,26100,2353
|
|
20231023,092400,12643606200,26150,26150,26250,26100,5608
|
|
20231023,092300,12496911700,26100,26000,26200,25950,8133
|
|
20231023,092200,12284959350,26000,26050,26100,26000,2712
|
|
20231023,092100,12214344150,26100,26150,26150,26000,6376
|
|
20231023,092000,12047848050,26200,25850,26200,25800,13657
|
|
20231023,091900,11692537700,25800,25900,25950,25800,5461
|
|
20231023,091800,11551134250,25950,25550,25950,25400,13067
|
|
20231023,091700,11215775150,25550,25600,25700,25500,10597
|
|
20231023,091600,10945075050,25600,25900,25900,25550,10641
|
|
20231023,091500,10671700650,25900,25700,25900,25700,4535
|
|
20231023,091400,10554648350,25800,25950,26000,25700,11010
|
|
20231023,091300,10269908900,26000,25850,26050,25700,5867
|
|
20231023,091200,10117916700,25800,26250,26250,25700,11449
|
|
20231023,091100,9820078350,26150,26400,26500,26100,14508
|
|
20231023,091000,9437584900,26400,26000,26400,25800,17684
|
|
20231023,090900,8975321300,26100,25650,26100,25600,15942
|
|
20231023,090800,8563824100,25700,25800,25850,25600,12287
|
|
20231023,090700,8248339200,25800,26150,26300,25600,19527
|
|
20231023,090600,7742249350,26250,25200,26250,25150,31876
|
|
20231023,090500,6924058450,25250,25250,25250,25000,16920
|
|
20231023,090400,6499118500,25150,25400,25600,25100,39317
|
|
20231023,090300,5503251500,25400,25100,25400,24900,60505
|
|
20231023,090200,3988341500,25000,24850,25450,24850,160234
|
|
20231023,090100,0,29050,29050,29050,29050,0
|
|
20231023,090000,0,29050,29050,29050,29050,0
|