575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,183100,9197877650,28100,28100,28100,28100,0
|
|
20231024,183000,9197877650,28100,28100,28100,28100,0
|
|
20231024,182900,9197877650,28100,28100,28100,28100,0
|
|
20231024,182800,9197877650,28100,28100,28100,28100,0
|
|
20231024,182700,9197877650,28100,28100,28100,28100,0
|
|
20231024,182600,9197877650,28100,28100,28100,28100,0
|
|
20231024,182500,9197877650,28100,28100,28100,28100,0
|
|
20231024,182400,9197877650,28100,28100,28100,28100,0
|
|
20231024,182300,9197877650,28100,28100,28100,28100,0
|
|
20231024,182200,9197877650,28100,28100,28100,28100,0
|
|
20231024,182100,9197877650,28100,28100,28100,28100,0
|
|
20231024,182000,9197877650,28100,28100,28100,28100,0
|
|
20231024,181900,9197877650,28100,28100,28100,28100,0
|
|
20231024,181800,9197877650,28100,28100,28100,28100,0
|
|
20231024,181700,9197877650,28100,28100,28100,28100,0
|
|
20231024,181600,9197877650,28100,28100,28100,28100,0
|
|
20231024,181500,9197877650,28100,28100,28100,28100,0
|
|
20231024,181400,9197877650,28100,28100,28100,28100,0
|
|
20231024,181300,9197877650,28100,28100,28100,28100,0
|
|
20231024,181200,9197877650,28100,28100,28100,28100,0
|
|
20231024,181100,9197877650,28100,28100,28100,28100,0
|
|
20231024,181000,9197877650,28100,28100,28100,28100,0
|
|
20231024,180900,9197877650,28100,28100,28100,28100,0
|
|
20231024,180800,9197877650,28100,28100,28100,28100,0
|
|
20231024,180700,9197877650,28100,28100,28100,28100,0
|
|
20231024,180600,9197877650,28100,28100,28100,28100,0
|
|
20231024,180500,9197877650,28100,28100,28100,28100,0
|
|
20231024,180400,9197877650,28100,28100,28100,28100,0
|
|
20231024,180300,9197877650,28100,28100,28100,28100,0
|
|
20231024,180200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,180100,9197877650,28100,28100,28100,28100,0
|
|
20231024,180000,9197877650,28100,28100,28100,28100,0
|
|
20231024,175900,9197877650,28100,28100,28100,28100,0
|
|
20231024,175800,9197877650,28100,28100,28100,28100,0
|
|
20231024,175700,9197877650,28100,28100,28100,28100,0
|
|
20231024,175600,9197877650,28100,28100,28100,28100,0
|
|
20231024,175500,9197877650,28100,28100,28100,28100,0
|
|
20231024,175400,9197877650,28100,28100,28100,28100,0
|
|
20231024,175300,9197877650,28100,28100,28100,28100,0
|
|
20231024,175200,9197877650,28100,28100,28100,28100,0
|
|
20231024,175100,9197877650,28100,28100,28100,28100,0
|
|
20231024,175000,9197877650,28100,28100,28100,28100,0
|
|
20231024,174900,9197877650,28100,28100,28100,28100,0
|
|
20231024,174800,9197877650,28100,28100,28100,28100,0
|
|
20231024,174700,9197877650,28100,28100,28100,28100,0
|
|
20231024,174600,9197877650,28100,28100,28100,28100,0
|
|
20231024,174500,9197877650,28100,28100,28100,28100,0
|
|
20231024,174400,9197877650,28100,28100,28100,28100,0
|
|
20231024,174300,9197877650,28100,28100,28100,28100,0
|
|
20231024,174200,9197877650,28100,28100,28100,28100,0
|
|
20231024,174100,9197877650,28100,28100,28100,28100,0
|
|
20231024,174000,9197877650,28100,28100,28100,28100,0
|
|
20231024,173900,9197877650,28100,28100,28100,28100,0
|
|
20231024,173800,9197877650,28100,28100,28100,28100,0
|
|
20231024,173700,9197877650,28100,28100,28100,28100,0
|
|
20231024,173600,9197877650,28100,28100,28100,28100,0
|
|
20231024,173500,9197877650,28100,28100,28100,28100,0
|
|
20231024,173400,9197877650,28100,28100,28100,28100,0
|
|
20231024,173300,9197877650,28100,28100,28100,28100,0
|
|
20231024,173200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,173100,9197877650,28100,28100,28100,28100,0
|
|
20231024,173000,9197877650,28100,28100,28100,28100,0
|
|
20231024,172900,9197877650,28100,28100,28100,28100,0
|
|
20231024,172800,9197877650,28100,28100,28100,28100,0
|
|
20231024,172700,9197877650,28100,28100,28100,28100,0
|
|
20231024,172600,9197877650,28100,28100,28100,28100,0
|
|
20231024,172500,9197877650,28100,28100,28100,28100,0
|
|
20231024,172400,9197877650,28100,28100,28100,28100,0
|
|
20231024,172300,9197877650,28100,28100,28100,28100,0
|
|
20231024,172200,9197877650,28100,28100,28100,28100,0
|
|
20231024,172100,9197877650,28100,28100,28100,28100,0
|
|
20231024,172000,9197877650,28100,28100,28100,28100,0
|
|
20231024,171900,9197877650,28100,28100,28100,28100,0
|
|
20231024,171800,9197877650,28100,28100,28100,28100,0
|
|
20231024,171700,9197877650,28100,28100,28100,28100,0
|
|
20231024,171600,9197877650,28100,28100,28100,28100,0
|
|
20231024,171500,9197877650,28100,28100,28100,28100,0
|
|
20231024,171400,9197877650,28100,28100,28100,28100,0
|
|
20231024,171300,9197877650,28100,28100,28100,28100,0
|
|
20231024,171200,9197877650,28100,28100,28100,28100,0
|
|
20231024,171100,9197877650,28100,28100,28100,28100,0
|
|
20231024,171000,9197877650,28100,28100,28100,28100,0
|
|
20231024,170900,9197877650,28100,28100,28100,28100,0
|
|
20231024,170800,9197877650,28100,28100,28100,28100,0
|
|
20231024,170700,9197877650,28100,28100,28100,28100,0
|
|
20231024,170600,9197877650,28100,28100,28100,28100,0
|
|
20231024,170500,9197877650,28100,28100,28100,28100,0
|
|
20231024,170400,9197877650,28100,28100,28100,28100,0
|
|
20231024,170300,9197877650,28100,28100,28100,28100,0
|
|
20231024,170200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,170100,9197877650,28100,28100,28100,28100,0
|
|
20231024,170000,9197877650,28100,28100,28100,28100,0
|
|
20231024,165900,9197877650,28100,28100,28100,28100,0
|
|
20231024,165800,9197877650,28100,28100,28100,28100,0
|
|
20231024,165700,9197877650,28100,28100,28100,28100,0
|
|
20231024,165600,9197877650,28100,28100,28100,28100,0
|
|
20231024,165500,9197877650,28100,28100,28100,28100,0
|
|
20231024,165400,9197877650,28100,28100,28100,28100,0
|
|
20231024,165300,9197877650,28100,28100,28100,28100,0
|
|
20231024,165200,9197877650,28100,28100,28100,28100,0
|
|
20231024,165100,9197877650,28100,28100,28100,28100,0
|
|
20231024,165000,9197877650,28100,28100,28100,28100,0
|
|
20231024,164900,9197877650,28100,28100,28100,28100,0
|
|
20231024,164800,9197877650,28100,28100,28100,28100,0
|
|
20231024,164700,9197877650,28100,28100,28100,28100,0
|
|
20231024,164600,9197877650,28100,28100,28100,28100,0
|
|
20231024,164500,9197877650,28100,28100,28100,28100,0
|
|
20231024,164400,9197877650,28100,28100,28100,28100,0
|
|
20231024,164300,9197877650,28100,28100,28100,28100,0
|
|
20231024,164200,9197877650,28100,28100,28100,28100,0
|
|
20231024,164100,9197877650,28100,28100,28100,28100,0
|
|
20231024,164000,9197877650,28100,28100,28100,28100,0
|
|
20231024,163900,9197877650,28100,28100,28100,28100,0
|
|
20231024,163800,9197877650,28100,28100,28100,28100,0
|
|
20231024,163700,9197877650,28100,28100,28100,28100,0
|
|
20231024,163600,9197877650,28100,28100,28100,28100,0
|
|
20231024,163500,9197877650,28100,28100,28100,28100,0
|
|
20231024,163400,9197877650,28100,28100,28100,28100,0
|
|
20231024,163300,9197877650,28100,28100,28100,28100,0
|
|
20231024,163200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,163100,9197877650,28100,28100,28100,28100,0
|
|
20231024,163000,9197877650,28100,28100,28100,28100,0
|
|
20231024,162900,9197877650,28100,28100,28100,28100,0
|
|
20231024,162800,9197877650,28100,28100,28100,28100,0
|
|
20231024,162700,9197877650,28100,28100,28100,28100,0
|
|
20231024,162600,9197877650,28100,28100,28100,28100,0
|
|
20231024,162500,9197877650,28100,28100,28100,28100,0
|
|
20231024,162400,9197877650,28100,28100,28100,28100,0
|
|
20231024,162300,9197877650,28100,28100,28100,28100,0
|
|
20231024,162200,9197877650,28100,28100,28100,28100,0
|
|
20231024,162100,9197877650,28100,28100,28100,28100,0
|
|
20231024,162000,9197877650,28100,28100,28100,28100,0
|
|
20231024,161900,9197877650,28100,28100,28100,28100,0
|
|
20231024,161800,9197877650,28100,28100,28100,28100,0
|
|
20231024,161700,9197877650,28100,28100,28100,28100,0
|
|
20231024,161600,9197877650,28100,28100,28100,28100,0
|
|
20231024,161500,9197877650,28100,28100,28100,28100,0
|
|
20231024,161400,9197877650,28100,28100,28100,28100,0
|
|
20231024,161300,9197877650,28100,28100,28100,28100,0
|
|
20231024,161200,9197877650,28100,28100,28100,28100,0
|
|
20231024,161100,9197877650,28100,28100,28100,28100,0
|
|
20231024,161000,9197877650,28100,28100,28100,28100,0
|
|
20231024,160900,9197877650,28100,28100,28100,28100,0
|
|
20231024,160800,9197877650,28100,28100,28100,28100,0
|
|
20231024,160700,9197877650,28100,28100,28100,28100,0
|
|
20231024,160600,9197877650,28100,28100,28100,28100,0
|
|
20231024,160500,9197877650,28100,28100,28100,28100,0
|
|
20231024,160400,9197877650,28100,28100,28100,28100,0
|
|
20231024,160300,9197877650,28100,28100,28100,28100,0
|
|
20231024,160200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,160100,9197877650,28100,28100,28100,28100,0
|
|
20231024,160000,9197877650,28100,28100,28100,28100,0
|
|
20231024,155900,9197877650,28100,28100,28100,28100,0
|
|
20231024,155800,9197877650,28100,28100,28100,28100,0
|
|
20231024,155700,9197877650,28100,28100,28100,28100,0
|
|
20231024,155600,9197877650,28100,28100,28100,28100,0
|
|
20231024,155500,9197877650,28100,28100,28100,28100,0
|
|
20231024,155400,9197877650,28100,28100,28100,28100,0
|
|
20231024,155300,9197877650,28100,28100,28100,28100,0
|
|
20231024,155200,9197877650,28100,28100,28100,28100,0
|
|
20231024,155100,9197877650,28100,28100,28100,28100,0
|
|
20231024,155000,9197877650,28100,28100,28100,28100,0
|
|
20231024,154900,9197877650,28100,28100,28100,28100,0
|
|
20231024,154800,9197877650,28100,28100,28100,28100,0
|
|
20231024,154700,9197877650,28100,28100,28100,28100,0
|
|
20231024,154600,9197877650,28100,28100,28100,28100,0
|
|
20231024,154500,9197877650,28100,28100,28100,28100,0
|
|
20231024,154400,9197877650,28100,28100,28100,28100,0
|
|
20231024,154300,9197877650,28100,28100,28100,28100,0
|
|
20231024,154200,9197877650,28100,28100,28100,28100,0
|
|
20231024,154100,9197877650,28100,28100,28100,28100,0
|
|
20231024,154000,9197877650,28100,28100,28100,28100,0
|
|
20231024,153900,9197877650,28100,28100,28100,28100,0
|
|
20231024,153800,9197877650,28100,28100,28100,28100,0
|
|
20231024,153700,9197877650,28100,28100,28100,28100,0
|
|
20231024,153600,9197877650,28100,28100,28100,28100,0
|
|
20231024,153500,9197877650,28100,28100,28100,28100,0
|
|
20231024,153400,9197877650,28100,28100,28100,28100,0
|
|
20231024,153300,9197877650,28100,28100,28100,28100,0
|
|
20231024,153200,9197877650,28100,28100,28100,28100,4959
|
|
20231024,153100,9197877650,28100,28100,28100,28100,0
|
|
20231024,153000,9197877650,28100,28100,28100,28100,4959
|
|
20231024,152900,9058529750,28150,28150,28150,28150,0
|
|
20231024,152800,9058529750,28150,28150,28150,28150,0
|
|
20231024,152700,9058529750,28150,28150,28150,28150,0
|
|
20231024,152600,9058529750,28150,28150,28150,28150,0
|
|
20231024,152500,9058529750,28150,28150,28150,28150,0
|
|
20231024,152400,9058529750,28150,28150,28150,28150,0
|
|
20231024,152300,9058529750,28150,28150,28150,28150,0
|
|
20231024,152200,9058529750,28150,28150,28150,28150,0
|
|
20231024,152100,9058529750,28150,28150,28150,28150,0
|
|
20231024,152000,9058529750,28150,28150,28150,28150,0
|
|
20231024,151900,9058529750,28150,28100,28150,28050,819
|
|
20231024,151800,9035521900,28050,28050,28100,28050,790
|
|
20231024,151700,9013355900,28100,28100,28100,28100,254
|
|
20231024,151600,9006218500,28050,28100,28100,28050,544
|
|
20231024,151500,8990954850,28100,28100,28100,28050,1673
|
|
20231024,151400,8943943600,28100,28150,28150,28100,605
|
|
20231024,151300,8926912900,28150,28200,28200,28150,1436
|
|
20231024,151200,8886430800,28200,28200,28200,28150,1200
|
|
20231024,151100,8852616300,28200,28200,28200,28100,519
|
|
20231024,151000,8838000350,28150,28200,28250,28150,786
|
|
20231024,150900,8815858050,28200,28300,28300,28150,2804
|
|
20231024,150800,8736770600,28250,28300,28350,28250,3041
|
|
20231024,150700,8650751750,28300,28200,28300,28200,793
|
|
20231024,150600,8628349250,28150,28200,28250,28150,1541
|
|
20231024,150500,8584932950,28150,28150,28200,28150,63
|
|
20231024,150400,8583156700,28150,28100,28150,28100,256
|
|
20231024,150300,8575950700,28100,28150,28150,28100,692
|
|
20231024,150200,8556505350,28100,28100,28200,28100,421
|
|
20231024,150100,8544652250,28100,28100,28100,28100,829
|
|
20231024,150000,8521357350,28100,28050,28150,28000,1917
|
|
20231024,145900,8467529950,28100,28050,28100,28000,1123
|
|
20231024,145800,8436036300,28000,28050,28050,28000,629
|
|
20231024,145700,8418393000,28050,28050,28050,28050,113
|
|
20231024,145600,8415223350,28050,28000,28050,28000,29
|
|
20231024,145500,8414410500,28050,28000,28050,28000,290
|
|
20231024,145400,8406288750,28000,28100,28100,28000,829
|
|
20231024,145300,8383004800,28000,28050,28050,28000,598
|
|
20231024,145200,8366234350,28050,28050,28100,28000,1305
|
|
20231024,145100,8329629850,28050,28050,28050,28050,349
|
|
20231024,145000,8319840400,28050,27950,28050,27950,1571
|
|
20231024,144900,8275861000,27950,27950,27950,27950,78
|
|
20231024,144800,8273680900,27950,27950,27950,27950,428
|
|
20231024,144700,8261718300,27950,27950,27950,27950,238
|
|
20231024,144600,8255066200,27950,27950,27950,27950,11
|
|
20231024,144500,8254758750,27900,27900,27900,27850,743
|
|
20231024,144400,8234029200,27950,27950,27950,27950,190
|
|
20231024,144300,8228718700,27950,27900,27950,27850,415
|
|
20231024,144200,8217145600,27900,27950,27950,27900,2087
|
|
20231024,144100,8158822900,28000,27850,28000,27850,972
|
|
20231024,144000,8131655500,27900,27850,27900,27850,63
|
|
20231024,143900,8129898150,27850,27850,27850,27850,552
|
|
20231024,143800,8114524950,27900,27900,27900,27900,743
|
|
20231024,143700,8093795250,27900,27900,27900,27850,41
|
|
20231024,143600,8092651500,27900,27900,27950,27800,1781
|
|
20231024,143500,8043049150,27950,27850,27950,27850,1478
|
|
20231024,143400,8001773950,27850,27900,27950,27850,2136
|
|
20231024,143300,7942247450,27900,27800,27950,27800,2656
|
|
20231024,143200,7868298650,27750,27750,27800,27750,10
|
|
20231024,143100,7868020950,27800,27750,27800,27750,697
|
|
20231024,143000,7848678950,27750,27700,27750,27700,2606
|
|
20231024,142900,7776431750,27700,27650,27700,27650,79
|
|
20231024,142800,7774245650,27650,27650,27650,27650,10
|
|
20231024,142700,7773969150,27650,27650,27650,27650,948
|
|
20231024,142600,7747756950,27650,27650,27650,27650,100
|
|
20231024,142500,7744991950,27600,27650,27650,27600,3558
|
|
20231024,142400,7646647150,27700,27700,27700,27650,86
|
|
20231024,142300,7644265300,27700,27700,27700,27650,117
|
|
20231024,142200,7641024650,27650,27650,27700,27650,1359
|
|
20231024,142100,7603437150,27650,27650,27650,27650,192
|
|
20231024,142000,7598128350,27600,27600,27600,27600,100
|
|
20231024,141900,7595368350,27650,27650,27650,27650,20
|
|
20231024,141800,7594815350,27650,27600,27650,27600,680
|
|
20231024,141700,7576046700,27600,27600,27600,27600,173
|
|
20231024,141600,7571271900,27600,27600,27600,27600,684
|
|
20231024,141500,7552393500,27600,27600,27650,27600,106
|
|
20231024,141400,7549466150,27600,27650,27650,27600,977
|
|
20231024,141300,7522489100,27650,27650,27700,27650,479
|
|
20231024,141200,7509239250,27650,27500,27650,27500,227
|
|
20231024,141100,7502981000,27500,27500,27500,27500,59
|
|
20231024,141000,7501358500,27500,27550,27550,27500,357
|
|
20231024,140900,7491529700,27550,27600,27600,27550,916
|
|
20231024,140800,7466289450,27600,27500,27600,27500,2219
|
|
20231024,140700,7405070050,27500,27550,27550,27500,46
|
|
20231024,140600,7403803250,27550,27600,27600,27550,317
|
|
20231024,140500,7395069850,27600,27650,27650,27600,1334
|
|
20231024,140400,7358245300,27650,27650,27650,27650,3438
|
|
20231024,140300,7263184600,27650,27550,27650,27550,1894
|
|
20231024,140200,7210853800,27600,27600,27600,27600,148
|
|
20231024,140100,7206769000,27550,27600,27600,27550,209
|
|
20231024,140000,7201001100,27550,27550,27600,27550,62
|
|
20231024,135900,7199292500,27600,27550,27600,27550,404
|
|
20231024,135800,7188159500,27600,27650,27650,27600,1279
|
|
20231024,135700,7152827050,27650,27700,27700,27650,867
|
|
20231024,135600,7128813800,27700,27750,27750,27700,243
|
|
20231024,135500,7122070750,27750,27700,27750,27700,1693
|
|
20231024,135400,7075157450,27700,27650,27700,27650,164
|
|
20231024,135300,7070614750,27650,27650,27650,27650,0
|
|
20231024,135200,7070614750,27650,27700,27700,27600,24
|
|
20231024,135100,7069951150,27600,27600,27600,27600,180
|
|
20231024,135000,7064983150,27700,27650,27700,27650,74
|
|
20231024,134900,7062936900,27650,27650,27650,27600,289
|
|
20231024,134800,7054946200,27650,27650,27650,27650,167
|
|
20231024,134700,7050328650,27600,27600,27650,27600,71
|
|
20231024,134600,7048368000,27650,27650,27650,27650,142
|
|
20231024,134500,7044441700,27650,27700,27700,27650,227
|
|
20231024,134400,7038164650,27650,27700,27700,27650,189
|
|
20231024,134300,7032934700,27700,27650,27750,27550,3163
|
|
20231024,134200,6945267350,27600,27600,27600,27600,845
|
|
20231024,134100,6921945350,27650,27650,27650,27650,223
|
|
20231024,134000,6915779400,27650,27650,27700,27600,659
|
|
20231024,133900,6897578150,27650,27650,27650,27650,271
|
|
20231024,133800,6890085000,27650,27650,27650,27650,343
|
|
20231024,133700,6880601050,27650,27650,27650,27650,301
|
|
20231024,133600,6872278400,27650,27650,27650,27650,611
|
|
20231024,133500,6855384250,27650,27550,27650,27550,311
|
|
20231024,133400,6846810300,27550,27600,27600,27550,23
|
|
20231024,133300,6846175750,27600,27600,27650,27600,32
|
|
20231024,133200,6845292050,27600,27600,27600,27600,1239
|
|
20231024,133100,6811095650,27600,27600,27600,27600,42
|
|
20231024,133000,6809936450,27550,27550,27600,27550,473
|
|
20231024,132900,6796905250,27550,27550,27550,27550,45
|
|
20231024,132800,6795665500,27550,27500,27550,27500,97
|
|
20231024,132700,6792995150,27500,27550,27550,27500,185
|
|
20231024,132600,6787907150,27550,27550,27550,27550,55
|
|
20231024,132500,6786391900,27500,27550,27550,27500,592
|
|
20231024,132400,6770083950,27550,27550,27550,27550,42
|
|
20231024,132300,6768926850,27600,27600,27600,27600,348
|
|
20231024,132200,6759322050,27600,27650,27650,27550,255
|
|
20231024,132100,6752290200,27600,27550,27650,27550,48
|
|
20231024,132000,6750967250,27550,27550,27650,27550,209
|
|
20231024,131900,6745195800,27550,27550,27550,27450,785
|
|
20231024,131800,6723605250,27600,27600,27600,27550,190
|
|
20231024,131700,6718367700,27600,27600,27600,27600,149
|
|
20231024,131600,6714255300,27550,27500,27550,27500,88
|
|
20231024,131500,6711834050,27500,27500,27500,27500,20
|
|
20231024,131400,6711284050,27550,27500,27550,27500,36
|
|
20231024,131300,6710293900,27500,27450,27500,27450,10
|
|
20231024,131200,6710018950,27450,27500,27500,27450,57
|
|
20231024,131100,6708452300,27450,27500,27500,27450,141
|
|
20231024,131000,6704579600,27500,27400,27500,27400,223
|
|
20231024,130900,6698452350,27400,27400,27400,27400,1
|
|
20231024,130800,6698424950,27400,27400,27400,27350,236
|
|
20231024,130700,6691958600,27400,27400,27400,27400,296
|
|
20231024,130600,6683848200,27400,27400,27400,27400,111
|
|
20231024,130500,6680806800,27350,27400,27400,27350,892
|
|
20231024,130400,6656393050,27450,27500,27500,27400,609
|
|
20231024,130300,6639686750,27500,27500,27500,27500,11
|
|
20231024,130200,6639384250,27500,27500,27500,27450,111
|
|
20231024,130100,6636336750,27500,27450,27500,27450,4
|
|
20231024,130000,6636226900,27500,27400,27500,27400,73
|
|
20231024,125900,6634223200,27500,27500,27500,27500,262
|
|
20231024,125800,6627018200,27500,27400,27500,27400,621
|
|
20231024,125700,6609977100,27450,27450,27450,27450,564
|
|
20231024,125600,6594495300,27450,27450,27450,27450,30
|
|
20231024,125500,6593671800,27400,27400,27500,27350,34
|
|
20231024,125400,6592739200,27300,27400,27400,27300,671
|
|
20231024,125300,6574388050,27350,27500,27500,27350,87
|
|
20231024,125200,6572003650,27500,27500,27550,27400,1212
|
|
20231024,125100,6538694350,27500,27400,27500,27400,94
|
|
20231024,125000,6536116850,27400,27500,27500,27400,1169
|
|
20231024,124900,6504082350,27400,27400,27450,27400,2675
|
|
20231024,124800,6430769250,27450,27500,27500,27450,736
|
|
20231024,124700,6410565550,27450,27450,27450,27450,10
|
|
20231024,124600,6410291050,27450,27500,27500,27450,81
|
|
20231024,124500,6408064050,27500,27450,27500,27450,16
|
|
20231024,124400,6407624550,27450,27450,27500,27450,1439
|
|
20231024,124300,6368056300,27450,27400,27450,27400,1439
|
|
20231024,124200,6328626200,27400,27400,27400,27400,404
|
|
20231024,124100,6317556600,27400,27450,27450,27400,212
|
|
20231024,124000,6311740350,27450,27400,27450,27400,594
|
|
20231024,123900,6295440050,27400,27450,27450,27400,310
|
|
20231024,123800,6286946000,27450,27450,27450,27400,134
|
|
20231024,123700,6283268550,27450,27400,27450,27400,53
|
|
20231024,123600,6281815700,27400,27450,27500,27400,454
|
|
20231024,123500,6269373500,27500,27500,27500,27400,142
|
|
20231024,123400,6265468900,27450,27500,27500,27450,249
|
|
20231024,123300,6258630300,27500,27550,27550,27500,209
|
|
20231024,123200,6252872850,27550,27500,27550,27400,434
|
|
20231024,123100,6240937350,27550,27550,27550,27550,1011
|
|
20231024,123000,6213084300,27400,27550,27600,27400,1067
|
|
20231024,122900,6183739100,27600,27600,27600,27550,204
|
|
20231024,122800,6178108750,27600,27600,27600,27550,1414
|
|
20231024,122700,6139137500,27600,27500,27600,27500,132
|
|
20231024,122600,6135494600,27600,27550,27600,27550,510
|
|
20231024,122500,6121435200,27550,27550,27600,27500,1402
|
|
20231024,122400,6082784750,27500,27450,27500,27450,560
|
|
20231024,122300,6067386800,27500,27500,27500,27450,151
|
|
20231024,122200,6063241100,27500,27500,27500,27500,790
|
|
20231024,122100,6041516100,27450,27500,27550,27450,247
|
|
20231024,122000,6034721050,27500,27450,27500,27450,428
|
|
20231024,121900,6022958300,27450,27550,27550,27450,1846
|
|
20231024,121800,5972172500,27600,27500,27600,27500,1811
|
|
20231024,121700,5922345300,27500,27300,27500,27300,1453
|
|
20231024,121600,5882504850,27300,27350,27400,27300,3463
|
|
20231024,121500,5787731200,27300,27300,27300,27300,112
|
|
20231024,121400,5784673600,27300,27300,27300,27300,11
|
|
20231024,121300,5784373300,27250,27300,27300,27250,84
|
|
20231024,121200,5782084250,27200,27250,27300,27200,951
|
|
20231024,121100,5756206450,27250,27250,27250,27250,10
|
|
20231024,121000,5755933950,27250,27250,27300,27250,102
|
|
20231024,120900,5753154350,27300,27250,27300,27200,1168
|
|
20231024,120800,5721289700,27250,27250,27250,27250,106
|
|
20231024,120700,5718401200,27200,27250,27250,27200,217
|
|
20231024,120600,5712498250,27250,27250,27250,27250,3
|
|
20231024,120500,5712416500,27250,27200,27250,27200,734
|
|
20231024,120400,5692427200,27200,27200,27200,27200,1
|
|
20231024,120300,5692400000,27200,27250,27250,27200,13
|
|
20231024,120200,5692046350,27300,27300,27300,27200,154
|
|
20231024,120100,5687857250,27200,27200,27200,27200,3
|
|
20231024,120000,5687775650,27200,27250,27250,27200,271
|
|
20231024,115900,5680403650,27250,27300,27300,27250,123
|
|
20231024,115800,5677048550,27250,27300,27300,27250,145
|
|
20231024,115700,5673094650,27250,27300,27300,27250,1424
|
|
20231024,115600,5634238400,27300,27300,27300,27300,0
|
|
20231024,115500,5634238400,27300,27250,27350,27250,605
|
|
20231024,115400,5617722950,27300,27300,27350,27300,588
|
|
20231024,115300,5601665550,27350,27350,27350,27300,212
|
|
20231024,115200,5595867400,27350,27350,27350,27350,45
|
|
20231024,115100,5594636650,27300,27300,27300,27300,0
|
|
20231024,115000,5594636650,27300,27400,27400,27300,130
|
|
20231024,114900,5591075650,27400,27350,27400,27300,301
|
|
20231024,114800,5582855200,27350,27300,27350,27300,191
|
|
20231024,114700,5577636350,27350,27350,27350,27350,77
|
|
20231024,114600,5575530400,27350,27300,27350,27300,50
|
|
20231024,114500,5574165200,27300,27350,27350,27300,840
|
|
20231024,114400,5551203850,27350,27350,27350,27350,356
|
|
20231024,114300,5541467250,27300,27200,27300,27200,2010
|
|
20231024,114200,5486627450,27200,27200,27200,27200,402
|
|
20231024,114100,5475693050,27200,27200,27200,27200,6
|
|
20231024,114000,5475529850,27200,27200,27200,27200,49
|
|
20231024,113900,5474197050,27150,27200,27200,27150,63
|
|
20231024,113800,5472486000,27200,27200,27200,27150,120
|
|
20231024,113700,5469225700,27200,27150,27200,27150,80
|
|
20231024,113600,5467051850,27250,27200,27250,27200,13
|
|
20231024,113500,5466698200,27250,27250,27300,27200,2751
|
|
20231024,113400,5391839250,27250,27250,27250,27250,372
|
|
20231024,113300,5381702250,27200,27200,27200,27200,34
|
|
20231024,113200,5380777450,27200,27200,27200,27150,530
|
|
20231024,113100,5366362700,27200,27150,27200,27150,746
|
|
20231024,113000,5346107500,27200,27200,27200,27150,325
|
|
20231024,112900,5337282500,27200,27200,27200,27200,1
|
|
20231024,112800,5337255300,27150,27200,27200,27150,573
|
|
20231024,112700,5321694700,27150,27150,27150,27150,10
|
|
20231024,112600,5321423200,27150,27150,27150,27150,0
|
|
20231024,112500,5321423200,27150,27150,27150,27150,8
|
|
20231024,112400,5321206000,27200,27200,27200,27150,734
|
|
20231024,112300,5301245850,27250,27250,27250,27200,237
|
|
20231024,112200,5294795200,27200,27200,27200,27200,833
|
|
20231024,112100,5272137600,27150,27150,27150,27050,571
|
|
20231024,112000,5256635950,27100,27050,27100,27050,522
|
|
20231024,111900,5242502250,27050,27100,27100,27050,147
|
|
20231024,111800,5238521050,27100,27050,27100,27050,411
|
|
20231024,111700,5227394100,27050,27050,27050,27050,37
|
|
20231024,111600,5226393250,27050,27050,27050,27050,106
|
|
20231024,111500,5223525950,26950,26950,26950,26950,267
|
|
20231024,111400,5216330300,27000,27000,27000,27000,488
|
|
20231024,111300,5203154300,27000,27000,27000,27000,456
|
|
20231024,111200,5190842300,27000,27000,27000,27000,15
|
|
20231024,111100,5190437300,26950,26950,27000,26950,1010
|
|
20231024,111000,5163208300,26900,26900,26950,26900,64
|
|
20231024,110900,5161484050,26950,26950,26950,26950,558
|
|
20231024,110800,5146445950,26900,26900,26950,26900,302
|
|
20231024,110700,5138309750,26950,26950,26950,26950,110
|
|
20231024,110600,5135345250,26950,26900,26950,26900,982
|
|
20231024,110500,5108896650,26850,26850,26850,26850,201
|
|
20231024,110400,5103499800,26900,26900,26900,26900,3
|
|
20231024,110300,5103419100,26850,26850,26850,26850,218
|
|
20231024,110200,5097565800,26850,27000,27000,26850,1286
|
|
20231024,110100,5062912450,26950,26950,27000,26950,231
|
|
20231024,110000,5056686900,26950,26950,26950,26900,133
|
|
20231024,105900,5053103000,26900,26900,26900,26900,50
|
|
20231024,105800,5051758000,26900,26950,26950,26900,168
|
|
20231024,105700,5047236300,26850,26900,26950,26850,614
|
|
20231024,105600,5030719950,26900,26900,26900,26900,212
|
|
20231024,105500,5025017150,26900,26950,26950,26850,827
|
|
20231024,105400,5002754900,26950,27000,27000,26950,138
|
|
20231024,105300,4999028950,27000,27050,27050,27000,1359
|
|
20231024,105200,4962316550,27050,27050,27050,27050,50
|
|
20231024,105100,4960964050,27050,27050,27050,27050,54
|
|
20231024,105000,4959503350,27050,27050,27050,27000,132
|
|
20231024,104900,4955937750,27050,27050,27050,27050,307
|
|
20231024,104800,4947633400,27050,27000,27100,27000,657
|
|
20231024,104700,4929868700,27000,27050,27050,27000,1131
|
|
20231024,104600,4899275400,27050,27000,27050,26950,1890
|
|
20231024,104500,4848236800,27000,26900,27000,26850,1641
|
|
20231024,104400,4804031850,26950,26900,26950,26900,603
|
|
20231024,104300,4787789150,26850,26950,26950,26850,29
|
|
20231024,104200,4787009050,26950,26850,26950,26850,300
|
|
20231024,104100,4778938400,26850,26950,26950,26850,12
|
|
20231024,104000,4778616000,26900,26700,26900,26700,1042
|
|
20231024,103900,4750653800,26750,26700,26750,26700,1063
|
|
20231024,103800,4722243550,26700,26700,26750,26700,1102
|
|
20231024,103700,4692819900,26700,26800,26800,26700,985
|
|
20231024,103600,4666435450,26800,26750,26850,26750,450
|
|
20231024,103500,4654371500,26750,26750,26850,26750,3771
|
|
20231024,103400,4553445300,26700,26700,26700,26700,3
|
|
20231024,103300,4553365200,26700,26750,26750,26700,477
|
|
20231024,103200,4540627800,26750,26700,26800,26700,435
|
|
20231024,103100,4528985150,26700,26700,26800,26700,2971
|
|
20231024,103000,4449595450,26700,26750,26750,26700,412
|
|
20231024,102900,4438594950,26750,26750,26750,26750,133
|
|
20231024,102800,4435037200,26750,26600,26750,26600,525
|
|
20231024,102700,4421025350,26600,26650,26650,26600,3685
|
|
20231024,102600,4322980850,26650,26850,26850,26650,2704
|
|
20231024,102500,4250826100,26800,26800,26800,26800,203
|
|
20231024,102400,4245385700,26800,26950,26950,26700,553
|
|
20231024,102300,4230582050,26800,26800,26800,26800,109
|
|
20231024,102200,4227660850,26800,26850,26850,26800,315
|
|
20231024,102100,4219213900,26850,26900,26900,26800,393
|
|
20231024,102000,4208653000,26950,27000,27000,26900,298
|
|
20231024,101900,4200618550,27000,27000,27000,26950,265
|
|
20231024,101800,4193474300,27000,27050,27050,27000,642
|
|
20231024,101700,4176137450,27000,27000,27100,27000,288
|
|
20231024,101600,4168354200,27000,27000,27100,27000,1608
|
|
20231024,101500,4124922350,27000,27050,27050,27000,569
|
|
20231024,101400,4109559150,27050,26950,27050,26950,690
|
|
20231024,101300,4090923700,26950,26950,26950,26900,88
|
|
20231024,101200,4088554600,26950,26950,26950,26850,1705
|
|
20231024,101100,4042683300,26900,26900,26900,26900,127
|
|
20231024,101000,4039267000,26900,26850,26900,26850,4057
|
|
20231024,100900,3930283700,26750,26750,26800,26700,607
|
|
20231024,100800,3914038650,26800,26800,26800,26800,0
|
|
20231024,100700,3914038650,26800,26800,26800,26750,21
|
|
20231024,100600,3913476450,26800,26700,26800,26650,822
|
|
20231024,100500,3891497450,26600,26700,26700,26600,1134
|
|
20231024,100400,3861251250,26700,26750,26850,26700,374
|
|
20231024,100300,3851243800,26750,26850,26900,26750,414
|
|
20231024,100200,3840144500,26900,26800,26900,26750,738
|
|
20231024,100100,3820377750,26800,26700,26800,26650,3228
|
|
20231024,100000,3734122300,26700,26600,26700,26600,840
|
|
20231024,095900,3711747550,26600,26500,26600,26500,3696
|
|
20231024,095800,3613652150,26600,26600,26800,26500,2817
|
|
20231024,095700,3538714600,26600,26800,26800,26600,3616
|
|
20231024,095600,3442119300,26800,26800,26800,26750,1583
|
|
20231024,095500,3399715200,26800,26950,26950,26800,1430
|
|
20231024,095400,3361295800,26950,27000,27000,26900,1056
|
|
20231024,095300,3332808300,27050,26950,27050,26950,970
|
|
20231024,095200,3306600350,26900,26900,27000,26900,648
|
|
20231024,095100,3289154000,26900,27000,27000,26900,5406
|
|
20231024,095000,3143485150,27000,27100,27100,27000,422
|
|
20231024,094900,3132077200,27100,27100,27100,27000,2041
|
|
20231024,094800,3076828850,27050,27150,27150,27050,1304
|
|
20231024,094700,3041490300,27100,27050,27150,27050,528
|
|
20231024,094600,3027199850,27050,27150,27150,27050,827
|
|
20231024,094500,3004824500,27050,27200,27200,27050,629
|
|
20231024,094400,2987788950,27150,27200,27200,27150,969
|
|
20231024,094300,2961456000,27200,27250,27250,27200,641
|
|
20231024,094200,2944016100,27200,27350,27350,27200,1060
|
|
20231024,094100,2915117850,27300,27400,27450,27300,2498
|
|
20231024,094000,2846713550,27400,27300,27400,27300,1730
|
|
20231024,093900,2799466300,27300,27250,27300,27250,503
|
|
20231024,093800,2785750200,27250,27250,27250,27200,485
|
|
20231024,093700,2772538950,27250,27300,27300,27200,648
|
|
20231024,093600,2754880850,27250,27200,27300,27150,2185
|
|
20231024,093500,2695367450,27250,27200,27250,27200,307
|
|
20231024,093400,2687014850,27250,27250,27250,27150,404
|
|
20231024,093300,2676026100,27250,27100,27250,27050,2312
|
|
20231024,093200,2613217700,27050,27050,27100,27000,3519
|
|
20231024,093100,2518169450,27050,27200,27250,27050,1115
|
|
20231024,093000,2487932850,27200,27050,27200,27050,1919
|
|
20231024,092900,2435861800,27000,27100,27200,27000,5651
|
|
20231024,092800,2282792450,27150,27150,27150,27050,2454
|
|
20231024,092700,2216267900,27100,27050,27100,27050,496
|
|
20231024,092600,2202850300,27050,27200,27200,27050,1788
|
|
20231024,092500,2154309600,27250,27200,27250,27200,756
|
|
20231024,092400,2133744400,27200,27300,27300,27150,1690
|
|
20231024,092300,2087775800,27300,27300,27300,27200,2940
|
|
20231024,092200,2007547050,27300,27300,27350,27250,883
|
|
20231024,092100,1983458550,27250,27200,27350,27200,747
|
|
20231024,092000,1963083800,27300,27350,27450,27300,6878
|
|
20231024,091900,1774835850,27350,27250,27350,27200,778
|
|
20231024,091800,1753599000,27350,27150,27400,27150,4558
|
|
20231024,091700,1629250300,27250,27200,27250,27100,1718
|
|
20231024,091600,1582609900,27150,27100,27200,27100,1457
|
|
20231024,091500,1543049350,27150,27200,27200,27100,2760
|
|
20231024,091400,1468237450,27150,27100,27250,27100,409
|
|
20231024,091300,1457112750,27150,27200,27300,27150,1155
|
|
20231024,091200,1425726000,27150,27200,27300,27150,2302
|
|
20231024,091100,1363060550,27200,27250,27250,27150,1783
|
|
20231024,091000,1314609000,27250,27350,27350,27250,3092
|
|
20231024,090900,1230291900,27250,27000,27400,26950,8272
|
|
20231024,090800,1005521450,26950,27000,27100,26950,2573
|
|
20231024,090700,936003650,26950,27000,27150,26950,2505
|
|
20231024,090600,868254450,27000,26850,27100,26700,3460
|
|
20231024,090500,775018000,26700,26900,26950,26700,2698
|
|
20231024,090400,702719050,26950,26850,27050,26800,2805
|
|
20231024,090300,627074300,26900,26650,26900,26650,4203
|
|
20231024,090200,514596100,26600,26750,26800,26500,5022
|
|
20231024,090100,380619750,26750,26950,26950,26750,5969
|
|
20231024,090000,220160650,27050,27050,27200,26900,8144
|