576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,183200,1762070650,27900,27900,27900,27900,0
|
|
20241024,183100,1762070650,27900,27900,27900,27900,0
|
|
20241024,183000,1762070650,27900,27900,27900,27900,0
|
|
20241024,182900,1762070650,27900,27900,27900,27900,0
|
|
20241024,182800,1762070650,27900,27900,27900,27900,0
|
|
20241024,182700,1762070650,27900,27900,27900,27900,0
|
|
20241024,182600,1762070650,27900,27900,27900,27900,0
|
|
20241024,182500,1762070650,27900,27900,27900,27900,0
|
|
20241024,182400,1762070650,27900,27900,27900,27900,0
|
|
20241024,182300,1762070650,27900,27900,27900,27900,0
|
|
20241024,182200,1762070650,27900,27900,27900,27900,0
|
|
20241024,182100,1762070650,27900,27900,27900,27900,0
|
|
20241024,182000,1762070650,27900,27900,27900,27900,0
|
|
20241024,181900,1762070650,27900,27900,27900,27900,0
|
|
20241024,181800,1762070650,27900,27900,27900,27900,0
|
|
20241024,181700,1762070650,27900,27900,27900,27900,0
|
|
20241024,181600,1762070650,27900,27900,27900,27900,0
|
|
20241024,181500,1762070650,27900,27900,27900,27900,0
|
|
20241024,181400,1762070650,27900,27900,27900,27900,0
|
|
20241024,181300,1762070650,27900,27900,27900,27900,0
|
|
20241024,181200,1762070650,27900,27900,27900,27900,0
|
|
20241024,181100,1762070650,27900,27900,27900,27900,0
|
|
20241024,181000,1762070650,27900,27900,27900,27900,0
|
|
20241024,180900,1762070650,27900,27900,27900,27900,0
|
|
20241024,180800,1762070650,27900,27900,27900,27900,0
|
|
20241024,180700,1762070650,27900,27900,27900,27900,0
|
|
20241024,180600,1762070650,27900,27900,27900,27900,0
|
|
20241024,180500,1762070650,27900,27900,27900,27900,0
|
|
20241024,180400,1762070650,27900,27900,27900,27900,0
|
|
20241024,180300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,180200,1762070650,27900,27900,27900,27900,0
|
|
20241024,180100,1762070650,27900,27900,27900,27900,0
|
|
20241024,180000,1762070650,27900,27900,27900,27900,0
|
|
20241024,175900,1762070650,27900,27900,27900,27900,0
|
|
20241024,175800,1762070650,27900,27900,27900,27900,0
|
|
20241024,175700,1762070650,27900,27900,27900,27900,0
|
|
20241024,175600,1762070650,27900,27900,27900,27900,0
|
|
20241024,175500,1762070650,27900,27900,27900,27900,0
|
|
20241024,175400,1762070650,27900,27900,27900,27900,0
|
|
20241024,175300,1762070650,27900,27900,27900,27900,0
|
|
20241024,175200,1762070650,27900,27900,27900,27900,0
|
|
20241024,175100,1762070650,27900,27900,27900,27900,0
|
|
20241024,175000,1762070650,27900,27900,27900,27900,0
|
|
20241024,174900,1762070650,27900,27900,27900,27900,0
|
|
20241024,174800,1762070650,27900,27900,27900,27900,0
|
|
20241024,174700,1762070650,27900,27900,27900,27900,0
|
|
20241024,174600,1762070650,27900,27900,27900,27900,0
|
|
20241024,174500,1762070650,27900,27900,27900,27900,0
|
|
20241024,174400,1762070650,27900,27900,27900,27900,0
|
|
20241024,174300,1762070650,27900,27900,27900,27900,0
|
|
20241024,174200,1762070650,27900,27900,27900,27900,0
|
|
20241024,174100,1762070650,27900,27900,27900,27900,0
|
|
20241024,174000,1762070650,27900,27900,27900,27900,0
|
|
20241024,173900,1762070650,27900,27900,27900,27900,0
|
|
20241024,173800,1762070650,27900,27900,27900,27900,0
|
|
20241024,173700,1762070650,27900,27900,27900,27900,0
|
|
20241024,173600,1762070650,27900,27900,27900,27900,0
|
|
20241024,173500,1762070650,27900,27900,27900,27900,0
|
|
20241024,173400,1762070650,27900,27900,27900,27900,0
|
|
20241024,173300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,173200,1762070650,27900,27900,27900,27900,0
|
|
20241024,173100,1762070650,27900,27900,27900,27900,0
|
|
20241024,173000,1762070650,27900,27900,27900,27900,0
|
|
20241024,172900,1762070650,27900,27900,27900,27900,0
|
|
20241024,172800,1762070650,27900,27900,27900,27900,0
|
|
20241024,172700,1762070650,27900,27900,27900,27900,0
|
|
20241024,172600,1762070650,27900,27900,27900,27900,0
|
|
20241024,172500,1762070650,27900,27900,27900,27900,0
|
|
20241024,172400,1762070650,27900,27900,27900,27900,0
|
|
20241024,172300,1762070650,27900,27900,27900,27900,0
|
|
20241024,172200,1762070650,27900,27900,27900,27900,0
|
|
20241024,172100,1762070650,27900,27900,27900,27900,0
|
|
20241024,172000,1762070650,27900,27900,27900,27900,0
|
|
20241024,171900,1762070650,27900,27900,27900,27900,0
|
|
20241024,171800,1762070650,27900,27900,27900,27900,0
|
|
20241024,171700,1762070650,27900,27900,27900,27900,0
|
|
20241024,171600,1762070650,27900,27900,27900,27900,0
|
|
20241024,171500,1762070650,27900,27900,27900,27900,0
|
|
20241024,171400,1762070650,27900,27900,27900,27900,0
|
|
20241024,171300,1762070650,27900,27900,27900,27900,0
|
|
20241024,171200,1762070650,27900,27900,27900,27900,0
|
|
20241024,171100,1762070650,27900,27900,27900,27900,0
|
|
20241024,171000,1762070650,27900,27900,27900,27900,0
|
|
20241024,170900,1762070650,27900,27900,27900,27900,0
|
|
20241024,170800,1762070650,27900,27900,27900,27900,0
|
|
20241024,170700,1762070650,27900,27900,27900,27900,0
|
|
20241024,170600,1762070650,27900,27900,27900,27900,0
|
|
20241024,170500,1762070650,27900,27900,27900,27900,0
|
|
20241024,170400,1762070650,27900,27900,27900,27900,0
|
|
20241024,170300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,170200,1762070650,27900,27900,27900,27900,0
|
|
20241024,170100,1762070650,27900,27900,27900,27900,0
|
|
20241024,170000,1762070650,27900,27900,27900,27900,0
|
|
20241024,165900,1762070650,27900,27900,27900,27900,0
|
|
20241024,165800,1762070650,27900,27900,27900,27900,0
|
|
20241024,165700,1762070650,27900,27900,27900,27900,0
|
|
20241024,165600,1762070650,27900,27900,27900,27900,0
|
|
20241024,165500,1762070650,27900,27900,27900,27900,0
|
|
20241024,165400,1762070650,27900,27900,27900,27900,0
|
|
20241024,165300,1762070650,27900,27900,27900,27900,0
|
|
20241024,165200,1762070650,27900,27900,27900,27900,0
|
|
20241024,165100,1762070650,27900,27900,27900,27900,0
|
|
20241024,165000,1762070650,27900,27900,27900,27900,0
|
|
20241024,164900,1762070650,27900,27900,27900,27900,0
|
|
20241024,164800,1762070650,27900,27900,27900,27900,0
|
|
20241024,164700,1762070650,27900,27900,27900,27900,0
|
|
20241024,164600,1762070650,27900,27900,27900,27900,0
|
|
20241024,164500,1762070650,27900,27900,27900,27900,0
|
|
20241024,164400,1762070650,27900,27900,27900,27900,0
|
|
20241024,164300,1762070650,27900,27900,27900,27900,0
|
|
20241024,164200,1762070650,27900,27900,27900,27900,0
|
|
20241024,164100,1762070650,27900,27900,27900,27900,0
|
|
20241024,164000,1762070650,27900,27900,27900,27900,0
|
|
20241024,163900,1762070650,27900,27900,27900,27900,0
|
|
20241024,163800,1762070650,27900,27900,27900,27900,0
|
|
20241024,163700,1762070650,27900,27900,27900,27900,0
|
|
20241024,163600,1762070650,27900,27900,27900,27900,0
|
|
20241024,163500,1762070650,27900,27900,27900,27900,0
|
|
20241024,163400,1762070650,27900,27900,27900,27900,0
|
|
20241024,163300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,163200,1762070650,27900,27900,27900,27900,0
|
|
20241024,163100,1762070650,27900,27900,27900,27900,0
|
|
20241024,163000,1762070650,27900,27900,27900,27900,0
|
|
20241024,162900,1762070650,27900,27900,27900,27900,0
|
|
20241024,162800,1762070650,27900,27900,27900,27900,0
|
|
20241024,162700,1762070650,27900,27900,27900,27900,0
|
|
20241024,162600,1762070650,27900,27900,27900,27900,0
|
|
20241024,162500,1762070650,27900,27900,27900,27900,0
|
|
20241024,162400,1762070650,27900,27900,27900,27900,0
|
|
20241024,162300,1762070650,27900,27900,27900,27900,0
|
|
20241024,162200,1762070650,27900,27900,27900,27900,0
|
|
20241024,162100,1762070650,27900,27900,27900,27900,0
|
|
20241024,162000,1762070650,27900,27900,27900,27900,0
|
|
20241024,161900,1762070650,27900,27900,27900,27900,0
|
|
20241024,161800,1762070650,27900,27900,27900,27900,0
|
|
20241024,161700,1762070650,27900,27900,27900,27900,0
|
|
20241024,161600,1762070650,27900,27900,27900,27900,0
|
|
20241024,161500,1762070650,27900,27900,27900,27900,0
|
|
20241024,161400,1762070650,27900,27900,27900,27900,0
|
|
20241024,161300,1762070650,27900,27900,27900,27900,0
|
|
20241024,161200,1762070650,27900,27900,27900,27900,0
|
|
20241024,161100,1762070650,27900,27900,27900,27900,0
|
|
20241024,161000,1762070650,27900,27900,27900,27900,0
|
|
20241024,160900,1762070650,27900,27900,27900,27900,0
|
|
20241024,160800,1762070650,27900,27900,27900,27900,0
|
|
20241024,160700,1762070650,27900,27900,27900,27900,0
|
|
20241024,160600,1762070650,27900,27900,27900,27900,0
|
|
20241024,160500,1762070650,27900,27900,27900,27900,0
|
|
20241024,160400,1762070650,27900,27900,27900,27900,0
|
|
20241024,160300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,160200,1762070650,27900,27900,27900,27900,0
|
|
20241024,160100,1762070650,27900,27900,27900,27900,0
|
|
20241024,160000,1762070650,27900,27900,27900,27900,0
|
|
20241024,155900,1762070650,27900,27900,27900,27900,0
|
|
20241024,155800,1762070650,27900,27900,27900,27900,0
|
|
20241024,155700,1762070650,27900,27900,27900,27900,0
|
|
20241024,155600,1762070650,27900,27900,27900,27900,0
|
|
20241024,155500,1762070650,27900,27900,27900,27900,0
|
|
20241024,155400,1762070650,27900,27900,27900,27900,0
|
|
20241024,155300,1762070650,27900,27900,27900,27900,0
|
|
20241024,155200,1762070650,27900,27900,27900,27900,0
|
|
20241024,155100,1762070650,27900,27900,27900,27900,0
|
|
20241024,155000,1762070650,27900,27900,27900,27900,0
|
|
20241024,154900,1762070650,27900,27900,27900,27900,0
|
|
20241024,154800,1762070650,27900,27900,27900,27900,0
|
|
20241024,154700,1762070650,27900,27900,27900,27900,0
|
|
20241024,154600,1762070650,27900,27900,27900,27900,0
|
|
20241024,154500,1762070650,27900,27900,27900,27900,0
|
|
20241024,154400,1762070650,27900,27900,27900,27900,0
|
|
20241024,154300,1762070650,27900,27900,27900,27900,0
|
|
20241024,154200,1762070650,27900,27900,27900,27900,0
|
|
20241024,154100,1762070650,27900,27900,27900,27900,0
|
|
20241024,154000,1762070650,27900,27900,27900,27900,0
|
|
20241024,153900,1762070650,27900,27900,27900,27900,0
|
|
20241024,153800,1762070650,27900,27900,27900,27900,0
|
|
20241024,153700,1762070650,27900,27900,27900,27900,0
|
|
20241024,153600,1762070650,27900,27900,27900,27900,0
|
|
20241024,153500,1762070650,27900,27900,27900,27900,0
|
|
20241024,153400,1762070650,27900,27900,27900,27900,0
|
|
20241024,153300,1762070650,27900,27900,27900,27900,1825
|
|
20241024,153200,1762070650,27900,27900,27900,27900,0
|
|
20241024,153100,1762070650,27900,27900,27900,27900,0
|
|
20241024,153000,1762070650,27900,27900,27900,27900,1825
|
|
20241024,152900,1711153150,27950,27950,27950,27950,0
|
|
20241024,152800,1711153150,27950,27950,27950,27950,0
|
|
20241024,152700,1711153150,27950,27950,27950,27950,0
|
|
20241024,152600,1711153150,27950,27950,27950,27950,0
|
|
20241024,152500,1711153150,27950,27950,27950,27950,0
|
|
20241024,152400,1711153150,27950,27950,27950,27950,0
|
|
20241024,152300,1711153150,27950,27950,27950,27950,0
|
|
20241024,152200,1711153150,27950,27950,27950,27950,0
|
|
20241024,152100,1711153150,27950,27950,27950,27950,0
|
|
20241024,152000,1711153150,27950,27950,27950,27950,0
|
|
20241024,151900,1711153150,27950,27900,28000,27850,492
|
|
20241024,151800,1697420700,27950,27850,27950,27850,818
|
|
20241024,151700,1674591900,27900,27850,27950,27850,98
|
|
20241024,151600,1671859850,27950,27850,27950,27850,119
|
|
20241024,151500,1668541900,27950,27950,28000,27850,141
|
|
20241024,151400,1664607500,27950,27850,27950,27850,1018
|
|
20241024,151300,1636208800,27850,27800,27850,27800,343
|
|
20241024,151200,1626658500,27850,27800,27850,27800,461
|
|
20241024,151100,1613836900,27850,27800,27900,27800,153
|
|
20241024,151000,1609580300,27900,27800,27900,27800,73
|
|
20241024,150900,1607549250,27900,27800,27900,27800,121
|
|
20241024,150800,1604182150,27800,27850,27950,27800,77
|
|
20241024,150700,1602036750,27850,27850,27950,27850,102
|
|
20241024,150600,1599194750,27900,27900,27950,27850,133
|
|
20241024,150500,1595485300,27900,27950,27950,27850,82
|
|
20241024,150400,1593199200,27950,27800,27950,27800,117
|
|
20241024,150300,1589942400,27950,27800,27950,27800,60
|
|
20241024,150200,1588272000,27950,27950,27950,27800,128
|
|
20241024,150100,1584707750,27950,27850,27950,27800,187
|
|
20241024,150000,1579496750,27950,27950,27950,27850,60
|
|
20241024,145900,1577824150,27950,27950,27950,27800,181
|
|
20241024,145800,1572786100,27950,27850,27950,27800,70
|
|
20241024,145700,1570836350,27850,27850,27850,27850,89
|
|
20241024,145600,1568357700,27850,27950,27950,27850,78
|
|
20241024,145500,1566184100,27950,27850,27950,27850,118
|
|
20241024,145400,1562895400,27900,27900,27900,27850,145
|
|
20241024,145300,1558852100,27900,27900,27900,27850,99
|
|
20241024,145200,1556092250,27900,27850,27900,27850,467
|
|
20241024,145100,1543080550,27900,27900,27900,27850,64
|
|
20241024,145000,1541297200,27900,27850,27900,27850,383
|
|
20241024,144900,1530626500,27900,27900,27900,27900,189
|
|
20241024,144800,1525353400,27900,27900,27950,27900,49
|
|
20241024,144700,1523985700,27900,27900,27900,27900,0
|
|
20241024,144600,1523985700,27900,27900,27900,27900,0
|
|
20241024,144500,1523985700,27900,27900,27900,27900,1
|
|
20241024,144400,1523957800,27950,27950,27950,27950,0
|
|
20241024,144300,1523957800,27950,27900,27950,27900,461
|
|
20241024,144200,1511092850,27900,27900,27950,27900,57
|
|
20241024,144100,1509502300,27950,27950,27950,27950,0
|
|
20241024,144000,1509502300,27950,27900,27950,27900,208
|
|
20241024,143900,1503690050,27950,27950,27950,27950,3
|
|
20241024,143800,1503606200,27900,27900,27900,27900,0
|
|
20241024,143700,1503606200,27900,27900,27900,27900,23
|
|
20241024,143600,1502964500,27900,27900,27900,27900,0
|
|
20241024,143500,1502964500,27900,27900,28000,27900,82
|
|
20241024,143400,1500676000,27900,27900,27900,27900,0
|
|
20241024,143300,1500676000,27900,27900,27900,27900,40
|
|
20241024,143200,1499560000,27900,27900,28000,27900,87
|
|
20241024,143100,1497131700,28000,28000,28000,28000,0
|
|
20241024,143000,1497131700,28000,27950,28000,27900,61
|
|
20241024,142900,1495426450,27950,27950,27950,27950,0
|
|
20241024,142800,1495426450,27950,27950,27950,27950,2
|
|
20241024,142700,1495370550,27900,27900,27900,27900,26
|
|
20241024,142600,1494645150,27950,27950,27950,27950,7
|
|
20241024,142500,1494449500,28000,27950,28000,27950,164
|
|
20241024,142400,1489863800,28000,28000,28000,28000,8
|
|
20241024,142300,1489639800,28000,28000,28000,28000,56
|
|
20241024,142200,1488071800,28000,28000,28000,28000,0
|
|
20241024,142100,1488071800,28000,28000,28000,28000,0
|
|
20241024,142000,1488071800,28000,27950,28000,27950,63
|
|
20241024,141900,1486310100,27950,27950,28000,27900,626
|
|
20241024,141800,1468816850,27950,27950,27950,27950,10
|
|
20241024,141700,1468537350,27950,27950,27950,27900,129
|
|
20241024,141600,1464936800,27950,27900,27950,27900,30
|
|
20241024,141500,1464099450,27950,27950,27950,27950,10
|
|
20241024,141400,1463819950,27950,27900,27950,27900,42
|
|
20241024,141300,1462647200,27950,27950,27950,27950,9
|
|
20241024,141200,1462395650,27950,27950,27950,27950,3
|
|
20241024,141100,1462311800,27950,27950,27950,27950,39
|
|
20241024,141000,1461221750,27950,27950,27950,27950,0
|
|
20241024,140900,1461221750,27950,27950,27950,27900,36
|
|
20241024,140800,1460216700,27950,27950,27950,27950,0
|
|
20241024,140700,1460216700,27950,27950,27950,27950,14
|
|
20241024,140600,1459825400,27950,27950,27950,27950,0
|
|
20241024,140500,1459825400,27950,27950,27950,27950,0
|
|
20241024,140400,1459825400,27950,27950,27950,27950,0
|
|
20241024,140300,1459825400,27950,27950,27950,27950,0
|
|
20241024,140200,1459825400,27950,27950,27950,27950,0
|
|
20241024,140100,1459825400,27950,27950,27950,27950,0
|
|
20241024,140000,1459825400,27950,27900,27950,27900,75
|
|
20241024,135900,1457731650,27950,27950,27950,27950,21
|
|
20241024,135800,1457144700,28000,27950,28000,27950,1361
|
|
20241024,135700,1419089450,27950,27900,27950,27900,121
|
|
20241024,135600,1415712250,27900,27900,27900,27900,10
|
|
20241024,135500,1415433250,27950,27950,27950,27950,0
|
|
20241024,135400,1415433250,27950,27900,27950,27900,47
|
|
20241024,135300,1414121150,27850,27850,27850,27850,0
|
|
20241024,135200,1414121150,27850,27850,27850,27850,24
|
|
20241024,135100,1413452750,27950,27900,27950,27900,20
|
|
20241024,135000,1412893900,27950,27950,27950,27950,0
|
|
20241024,134900,1412893900,27950,27950,27950,27850,30
|
|
20241024,134800,1412057900,27950,27950,27950,27950,9
|
|
20241024,134700,1411806350,27950,27900,27950,27900,273
|
|
20241024,134600,1404186500,27900,27900,27950,27900,120
|
|
20241024,134500,1400837000,27900,27900,27900,27900,45
|
|
20241024,134400,1399581500,27950,27950,27950,27950,0
|
|
20241024,134300,1399581500,27950,27950,27950,27900,287
|
|
20241024,134200,1391569100,27900,27900,27900,27900,26
|
|
20241024,134100,1390843700,27900,27900,27900,27900,0
|
|
20241024,134000,1390843700,27900,27900,27900,27900,0
|
|
20241024,133900,1390843700,27900,27900,27950,27900,49
|
|
20241024,133800,1389475550,27950,27950,27950,27950,4
|
|
20241024,133700,1389363750,27900,27900,27900,27900,0
|
|
20241024,133600,1389363750,27900,27900,27900,27900,27
|
|
20241024,133500,1388610450,27950,27950,27950,27950,17
|
|
20241024,133400,1388135300,27950,27900,27950,27900,55
|
|
20241024,133300,1386599800,27950,27950,27950,27950,0
|
|
20241024,133200,1386599800,27950,27900,27950,27900,339
|
|
20241024,133100,1377136550,27950,27900,27950,27900,236
|
|
20241024,133000,1370550350,27950,27950,27950,27950,0
|
|
20241024,132900,1370550350,27950,27900,27950,27900,610
|
|
20241024,132800,1353527000,27950,27950,27950,27950,1
|
|
20241024,132700,1353499050,27950,27950,27950,27950,5
|
|
20241024,132600,1353359300,27950,27950,27950,27950,0
|
|
20241024,132500,1353359300,27950,27950,27950,27950,6
|
|
20241024,132400,1353191600,27950,27950,27950,27950,0
|
|
20241024,132300,1353191600,27950,27950,27950,27950,0
|
|
20241024,132200,1353191600,27950,27950,27950,27950,0
|
|
20241024,132100,1353191600,27950,27850,27950,27850,234
|
|
20241024,132000,1346660150,27900,27900,27900,27850,71
|
|
20241024,131900,1344680500,27850,27850,27850,27850,1
|
|
20241024,131800,1344652650,27950,27950,27950,27950,14
|
|
20241024,131700,1344261350,27850,27850,27850,27850,25
|
|
20241024,131600,1343565100,27950,27950,27950,27950,7
|
|
20241024,131500,1343369450,27950,27850,27950,27850,111
|
|
20241024,131400,1340275000,27850,27850,27850,27850,26
|
|
20241024,131300,1339550900,27950,27950,27950,27950,0
|
|
20241024,131200,1339550900,27950,27950,27950,27950,0
|
|
20241024,131100,1339550900,27950,27850,27950,27850,38
|
|
20241024,131000,1338491400,27950,27950,27950,27900,16
|
|
20241024,130900,1338044650,27950,27950,27950,27950,26
|
|
20241024,130800,1337317950,27950,27900,27950,27850,57
|
|
20241024,130700,1335726950,27950,27950,27950,27900,34
|
|
20241024,130600,1334777600,27950,27950,27950,27950,0
|
|
20241024,130500,1334777600,27950,27900,27950,27900,51
|
|
20241024,130400,1333353500,27950,27950,27950,27950,1
|
|
20241024,130300,1333325550,27950,27950,27950,27950,0
|
|
20241024,130200,1333325550,27950,27900,27950,27900,34
|
|
20241024,130100,1332376400,27950,27950,27950,27950,14
|
|
20241024,130000,1331985100,27950,27950,27950,27950,0
|
|
20241024,125900,1331985100,27950,27950,27950,27950,28
|
|
20241024,125800,1331202500,27950,27950,27950,27950,4
|
|
20241024,125700,1331090700,27950,27950,27950,27950,0
|
|
20241024,125600,1331090700,27950,27950,27950,27950,283
|
|
20241024,125500,1323180850,27950,27950,27950,27950,0
|
|
20241024,125400,1323180850,27950,27950,27950,27950,28
|
|
20241024,125300,1322398250,27950,27900,27950,27900,17
|
|
20241024,125200,1321923450,27850,27850,27850,27850,36
|
|
20241024,125100,1320920850,27850,27850,27850,27850,0
|
|
20241024,125000,1320920850,27850,27900,27950,27850,8
|
|
20241024,124900,1320697700,27950,27850,27950,27850,4
|
|
20241024,124800,1320586200,27950,27850,27950,27850,40
|
|
20241024,124700,1319471200,27950,27900,27950,27900,83
|
|
20241024,124600,1317154300,27950,27900,27950,27900,946
|
|
20241024,124500,1290759300,27950,27900,27950,27900,53
|
|
20241024,124400,1289279400,27900,27900,27900,27900,4
|
|
20241024,124300,1289167800,27900,27900,27900,27900,3
|
|
20241024,124200,1289084100,27900,27900,27900,27900,29
|
|
20241024,124100,1288275000,27900,27900,27900,27900,4
|
|
20241024,124000,1288163400,27900,27900,27900,27900,27
|
|
20241024,123900,1287410100,27900,27900,27900,27900,2
|
|
20241024,123800,1287354300,27900,27900,27900,27900,104
|
|
20241024,123700,1284452700,27900,27900,27950,27900,31
|
|
20241024,123600,1283587700,27900,27900,27900,27900,4
|
|
20241024,123500,1283476100,27950,27900,27950,27900,4
|
|
20241024,123400,1283364450,27950,27900,27950,27900,45
|
|
20241024,123300,1282108200,27950,27900,27950,27900,5
|
|
20241024,123200,1281968600,27950,27900,27950,27900,164
|
|
20241024,123100,1277391100,27900,27900,27900,27900,3
|
|
20241024,123000,1277307400,27950,27950,27950,27900,66
|
|
20241024,122900,1275462850,27950,27900,27950,27900,45
|
|
20241024,122800,1274205250,27950,27900,27950,27900,80
|
|
20241024,122700,1271969400,27950,27950,27950,27900,45
|
|
20241024,122600,1270712000,27950,27900,27950,27900,33
|
|
20241024,122500,1269789800,27950,27900,27950,27900,11
|
|
20241024,122400,1269482500,27950,27950,27950,27950,415
|
|
20241024,122300,1257883250,28000,27950,28000,27950,26
|
|
20241024,122200,1257156300,28000,27950,28000,27950,121
|
|
20241024,122100,1253774300,27950,27950,27950,27900,52
|
|
20241024,122000,1252321050,27950,27950,27950,27900,41
|
|
20241024,121900,1251175250,27950,27950,27950,27900,36
|
|
20241024,121800,1250169200,27950,27900,27950,27900,15
|
|
20241024,121700,1249750100,27900,27900,27900,27900,3
|
|
20241024,121600,1249666400,27900,27950,27950,27900,8
|
|
20241024,121500,1249442950,27950,27900,27950,27900,636
|
|
20241024,121400,1231666900,27950,27900,27950,27900,32
|
|
20241024,121300,1230773900,27850,27900,27900,27850,6
|
|
20241024,121200,1230606650,27950,27900,27950,27900,7
|
|
20241024,121100,1230411200,27950,27850,27950,27850,5
|
|
20241024,121000,1230271750,27950,27850,27950,27850,12
|
|
20241024,120900,1229937100,27900,27900,27900,27900,9
|
|
20241024,120800,1229686000,27900,27850,27900,27850,194
|
|
20241024,120700,1224281250,27900,27900,27900,27900,200
|
|
20241024,120600,1218701250,27900,27900,27900,27900,3
|
|
20241024,120500,1218617550,27900,27900,27900,27900,3
|
|
20241024,120400,1218533850,27900,27900,27900,27900,3
|
|
20241024,120300,1218450150,27950,27900,27950,27900,5
|
|
20241024,120200,1218310550,27900,27900,27900,27900,3
|
|
20241024,120100,1218226850,27950,27850,27950,27850,223
|
|
20241024,120000,1212005050,27900,27950,27950,27900,165
|
|
20241024,115900,1207400950,27900,27900,27900,27900,3
|
|
20241024,115800,1207317250,27950,27850,27950,27850,18
|
|
20241024,115700,1206814450,27900,27900,27900,27900,30
|
|
20241024,115600,1205977450,27900,27900,27900,27900,3
|
|
20241024,115500,1205893750,27900,27900,27900,27900,43
|
|
20241024,115400,1204694050,27900,27900,27900,27900,2
|
|
20241024,115300,1204638250,27900,27850,27900,27850,10
|
|
20241024,115200,1204359400,27900,27850,27900,27850,12
|
|
20241024,115100,1204024750,27900,27850,27900,27850,53
|
|
20241024,115000,1202546200,27850,27900,27950,27850,108
|
|
20241024,114900,1199536500,27900,27850,27900,27850,330
|
|
20241024,114800,1190330150,27850,27850,27900,27850,35
|
|
20241024,114700,1189355150,27900,27850,27900,27850,4
|
|
20241024,114600,1189243700,27850,27900,27900,27850,33
|
|
20241024,114500,1188323150,27850,27900,27900,27850,102
|
|
20241024,114400,1185480000,27900,27900,27900,27850,34
|
|
20241024,114300,1184531550,27850,27900,27900,27850,7
|
|
20241024,114200,1184336400,27950,27850,27950,27850,63
|
|
20241024,114100,1182581550,27850,27850,27850,27850,3
|
|
20241024,114000,1182498000,27900,27900,27900,27900,61
|
|
20241024,113900,1180796100,27900,27900,27900,27900,28
|
|
20241024,113800,1180014900,28000,27950,28000,27900,35
|
|
20241024,113700,1179038000,27900,27900,27900,27900,3
|
|
20241024,113600,1178954300,27900,28000,28000,27900,42
|
|
20241024,113500,1177782000,27900,27950,27950,27900,4
|
|
20241024,113400,1177670350,27900,27950,28000,27900,18
|
|
20241024,113300,1177167150,28000,28000,28000,27900,6
|
|
20241024,113200,1176999450,27900,27900,27900,27900,103
|
|
20241024,113100,1174125750,27900,27950,28000,27900,43
|
|
20241024,113000,1172925350,27950,27950,27950,27950,3
|
|
20241024,112900,1172841500,27950,27950,27950,27950,47
|
|
20241024,112800,1171527850,27900,27950,27950,27900,4
|
|
20241024,112700,1171416200,27950,27900,27950,27900,593
|
|
20241024,112600,1154842050,27900,27850,27900,27850,103
|
|
20241024,112500,1151973350,27850,27900,27950,27850,216
|
|
20241024,112400,1145952850,27850,27850,27850,27850,25
|
|
20241024,112300,1145256600,27850,27850,27850,27850,17
|
|
20241024,112200,1144783150,27950,27850,27950,27850,40
|
|
20241024,112100,1143668850,27850,27850,27850,27850,3
|
|
20241024,112000,1143585300,27850,27850,27950,27850,28
|
|
20241024,111900,1142805350,27900,27950,27950,27900,32
|
|
20241024,111800,1141911350,27950,27900,27950,27900,4
|
|
20241024,111700,1141799700,27850,27950,27950,27850,34
|
|
20241024,111600,1140852400,27850,27850,27850,27850,3
|
|
20241024,111500,1140768850,27850,27950,27950,27850,329
|
|
20241024,111400,1131589850,27900,27900,27900,27900,5
|
|
20241024,111300,1131450350,27900,28000,28000,27900,50
|
|
20241024,111200,1130053750,27900,27900,27900,27900,3
|
|
20241024,111100,1129970050,28000,27900,28000,27900,15
|
|
20241024,111000,1129550350,27900,27900,27900,27900,103
|
|
20241024,110900,1126676650,27900,27900,27900,27900,2
|
|
20241024,110800,1126620850,27900,27950,28000,27900,151
|
|
20241024,110700,1122399500,27900,27900,27950,27900,31
|
|
20241024,110600,1121534250,27900,27900,27900,27900,29
|
|
20241024,110500,1120725150,27900,27950,27950,27900,34
|
|
20241024,110400,1119775000,27900,27950,27950,27900,31
|
|
20241024,110300,1118910000,27900,27950,27950,27900,10
|
|
20241024,110200,1118630650,27850,27850,27850,27850,3
|
|
20241024,110100,1118547100,27850,27850,27850,27850,3
|
|
20241024,110000,1118463550,27950,27900,27950,27850,890
|
|
20241024,105900,1093615050,27800,27850,27900,27800,340
|
|
20241024,105800,1084144600,27750,27800,27800,27750,60
|
|
20241024,105700,1082478100,27800,27850,27850,27800,4
|
|
20241024,105600,1082366850,27750,27750,27850,27750,92
|
|
20241024,105500,1079812150,27750,27750,27750,27750,3
|
|
20241024,105400,1079728900,27750,27800,27800,27750,104
|
|
20241024,105300,1076837800,27750,27750,27800,27750,132
|
|
20241024,105200,1073173900,27750,27750,27800,27750,119
|
|
20241024,105100,1069869850,27750,27750,27800,27750,355
|
|
20241024,105000,1060013950,27750,27750,27750,27750,123
|
|
20241024,104900,1056600700,27750,27700,27750,27700,36
|
|
20241024,104800,1055602950,27750,27750,27800,27750,368
|
|
20241024,104700,1045389150,27800,27750,27800,27700,1148
|
|
20241024,104600,1013528450,27750,27800,27800,27750,940
|
|
20241024,104500,987396600,27800,27850,27850,27800,68
|
|
20241024,104400,985502950,27800,27800,27800,27800,4
|
|
20241024,104300,985391750,27800,27800,27800,27800,3
|
|
20241024,104200,985308350,27800,27850,27850,27800,1022
|
|
20241024,104100,956895800,27850,27800,27900,27800,383
|
|
20241024,104000,946232050,27800,27800,27800,27800,108
|
|
20241024,103900,943229650,27800,27850,27850,27800,3
|
|
20241024,103800,943146200,27800,27850,27850,27800,16
|
|
20241024,103700,942701300,27850,27800,27850,27750,590
|
|
20241024,103600,926321500,27800,27850,27850,27800,797
|
|
20241024,103500,904164050,27800,27800,27800,27800,13
|
|
20241024,103400,903802650,27800,27800,27800,27800,41
|
|
20241024,103300,902662850,27800,27800,27800,27800,28
|
|
20241024,103200,901884450,27800,27850,27850,27800,8
|
|
20241024,103100,901661800,27800,27800,27800,27800,35
|
|
20241024,103000,900688800,27800,27800,27800,27800,8
|
|
20241024,102900,900466400,27800,27800,27850,27800,67
|
|
20241024,102800,898603300,27800,27800,27800,27800,742
|
|
20241024,102700,877975700,27800,27800,27800,27800,8
|
|
20241024,102600,877753300,27800,27800,27800,27800,27
|
|
20241024,102500,877002700,27800,27850,27850,27800,49
|
|
20241024,102400,875638200,27850,27850,27850,27850,25
|
|
20241024,102300,874941950,27800,27850,27850,27800,40
|
|
20241024,102200,873829900,27800,27800,27800,27800,3
|
|
20241024,102100,873746500,27800,27800,27900,27800,530
|
|
20241024,102000,859010500,27900,27800,27900,27800,105
|
|
20241024,101900,856091300,27800,27800,27800,27800,209
|
|
20241024,101800,850281100,27800,27800,27850,27800,5
|
|
20241024,101700,850142050,27850,27800,27850,27800,104
|
|
20241024,101600,847250650,27850,27850,27850,27850,60
|
|
20241024,101500,845579650,27850,27800,27850,27800,2747
|
|
20241024,101400,769205750,27800,27850,27850,27800,62
|
|
20241024,101300,767481900,27800,27800,27800,27800,0
|
|
20241024,101200,767481900,27800,27850,27850,27800,129
|
|
20241024,101100,763893650,27850,27850,27900,27850,800
|
|
20241024,101000,741613150,27850,27850,27850,27850,36
|
|
20241024,100900,740610550,27900,27900,27900,27900,131
|
|
20241024,100800,736955650,28000,28000,28000,28000,0
|
|
20241024,100700,736955650,28000,28000,28000,28000,0
|
|
20241024,100600,736955650,28000,28000,28000,28000,0
|
|
20241024,100500,736955650,28000,27900,28000,27850,199
|
|
20241024,100400,731409150,28000,28000,28000,28000,0
|
|
20241024,100300,731409150,28000,27950,28000,27850,1788
|
|
20241024,100200,681582550,27950,27950,27950,27950,6
|
|
20241024,100100,681414850,27900,28000,28000,27900,309
|
|
20241024,100000,672779300,28050,28000,28050,27950,288
|
|
20241024,095900,664721500,28050,28050,28050,28050,22
|
|
20241024,095800,664104400,28000,28050,28050,28000,150
|
|
20241024,095700,659903150,28000,28000,28000,28000,41
|
|
20241024,095600,658755150,28050,28050,28050,28050,4
|
|
20241024,095500,658642950,28050,28050,28050,28050,4
|
|
20241024,095400,658530750,28000,28000,28000,28000,440
|
|
20241024,095300,646210750,28000,28000,28000,28000,24
|
|
20241024,095200,645538750,28000,27900,28000,27900,253
|
|
20241024,095100,638477050,27900,27900,27900,27900,76
|
|
20241024,095000,636356650,27900,27900,27900,27900,37
|
|
20241024,094900,635324350,27950,27950,27950,27950,35
|
|
20241024,094800,634346100,27950,27950,27950,27950,27
|
|
20241024,094700,633591450,27950,27950,27950,27950,0
|
|
20241024,094600,633591450,27950,27950,27950,27900,302
|
|
20241024,094500,625164750,27900,27900,27900,27900,0
|
|
20241024,094400,625164750,27900,27950,27950,27900,51
|
|
20241024,094300,623739350,27950,27950,27950,27950,127
|
|
20241024,094200,620189700,27900,27900,27900,27900,78
|
|
20241024,094100,618013500,27850,27900,27900,27850,34
|
|
20241024,094000,617066150,27950,27950,27950,27950,6
|
|
20241024,093900,616898450,27950,27900,27950,27900,21
|
|
20241024,093800,616312500,27900,27900,27950,27900,14
|
|
20241024,093700,615921850,27950,27950,27950,27950,0
|
|
20241024,093600,615921850,27950,27850,27950,27850,150
|
|
20241024,093500,611739150,27800,27800,27800,27800,164
|
|
20241024,093400,607179950,27800,27800,27800,27800,24
|
|
20241024,093300,606512750,27800,27900,27900,27800,160
|
|
20241024,093200,602058450,27950,27950,27950,27950,2
|
|
20241024,093100,602002550,27800,27900,27900,27800,1230
|
|
20241024,093000,567795750,27900,27900,27900,27900,235
|
|
20241024,092900,561239250,27950,28000,28000,27950,24
|
|
20241024,092800,560567700,28000,28000,28000,28000,1011
|
|
20241024,092700,532259700,27950,27950,27950,27950,10
|
|
20241024,092600,531980200,28000,27900,28000,27900,261
|
|
20241024,092500,524698200,27900,27900,27900,27900,382
|
|
20241024,092400,514040400,27850,27850,27850,27850,53
|
|
20241024,092300,512564350,27850,27800,27950,27800,248
|
|
20241024,092200,505655900,27900,27900,27900,27750,1224
|
|
20241024,092100,471607800,27750,27750,27900,27750,712
|
|
20241024,092000,451804400,27800,27750,27850,27750,144
|
|
20241024,091900,447801550,27750,27900,27900,27750,2940
|
|
20241024,091800,366069250,27950,27950,27950,27950,338
|
|
20241024,091700,356622150,27900,27900,27900,27900,459
|
|
20241024,091600,343816050,27850,27900,27950,27850,202
|
|
20241024,091500,338180250,27950,27900,27950,27900,52
|
|
20241024,091400,336729400,27900,27900,27900,27850,671
|
|
20241024,091300,318023500,27900,27800,27900,27800,105
|
|
20241024,091200,315104300,27900,27800,27900,27750,1080
|
|
20241024,091100,285108200,27850,27950,27950,27800,1915
|
|
20241024,091000,231738750,27950,27950,27950,27900,348
|
|
20241024,090900,222013650,27950,27950,27950,27900,121
|
|
20241024,090800,218631750,27900,28000,28050,27900,1065
|
|
20241024,090700,188825400,28050,28050,28050,28000,129
|
|
20241024,090600,185211350,28050,28050,28050,28050,142
|
|
20241024,090500,181228250,28150,28150,28150,28050,48
|
|
20241024,090400,179877550,28150,28000,28150,28000,18
|
|
20241024,090300,179372600,28000,28150,28150,28000,2252
|
|
20241024,090200,116189250,28150,28100,28150,28100,264
|
|
20241024,090100,108760400,28150,28150,28150,28100,401
|
|
20241024,090000,97481100,28150,28100,28150,28100,3468
|