588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,184400,4169236450,26700,26700,26700,26700,0
|
|
20241024,184300,4169236450,26700,26700,26700,26700,0
|
|
20241024,184200,4169236450,26700,26700,26700,26700,0
|
|
20241024,184100,4169236450,26700,26700,26700,26700,0
|
|
20241024,184000,4169236450,26700,26700,26700,26700,0
|
|
20241024,183900,4169236450,26700,26700,26700,26700,0
|
|
20241024,183800,4169236450,26700,26700,26700,26700,0
|
|
20241024,183700,4169236450,26700,26700,26700,26700,0
|
|
20241024,183600,4169236450,26700,26700,26700,26700,0
|
|
20241024,183500,4169236450,26700,26700,26700,26700,0
|
|
20241024,183400,4169236450,26700,26700,26700,26700,0
|
|
20241024,183300,4169236450,26700,26700,26700,26700,0
|
|
20241024,183200,4169236450,26700,26700,26700,26700,0
|
|
20241024,183100,4169236450,26700,26700,26700,26700,0
|
|
20241024,183000,4169236450,26700,26700,26700,26700,0
|
|
20241024,182900,4169236450,26700,26700,26700,26700,0
|
|
20241024,182800,4169236450,26700,26700,26700,26700,0
|
|
20241024,182700,4169236450,26700,26700,26700,26700,0
|
|
20241024,182600,4169236450,26700,26700,26700,26700,0
|
|
20241024,182500,4169236450,26700,26700,26700,26700,0
|
|
20241024,182400,4169236450,26700,26700,26700,26700,0
|
|
20241024,182300,4169236450,26700,26700,26700,26700,0
|
|
20241024,182200,4169236450,26700,26700,26700,26700,0
|
|
20241024,182100,4169236450,26700,26700,26700,26700,0
|
|
20241024,182000,4169236450,26700,26700,26700,26700,0
|
|
20241024,181900,4169236450,26700,26700,26700,26700,0
|
|
20241024,181800,4169236450,26700,26700,26700,26700,0
|
|
20241024,181700,4169236450,26700,26700,26700,26700,0
|
|
20241024,181600,4169236450,26700,26700,26700,26700,0
|
|
20241024,181500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,181400,4169236450,26700,26700,26700,26700,0
|
|
20241024,181300,4169236450,26700,26700,26700,26700,0
|
|
20241024,181200,4169236450,26700,26700,26700,26700,0
|
|
20241024,181100,4169236450,26700,26700,26700,26700,0
|
|
20241024,181000,4169236450,26700,26700,26700,26700,0
|
|
20241024,180900,4169236450,26700,26700,26700,26700,0
|
|
20241024,180800,4169236450,26700,26700,26700,26700,0
|
|
20241024,180700,4169236450,26700,26700,26700,26700,0
|
|
20241024,180600,4169236450,26700,26700,26700,26700,0
|
|
20241024,180500,4169236450,26700,26700,26700,26700,0
|
|
20241024,180400,4169236450,26700,26700,26700,26700,0
|
|
20241024,180300,4169236450,26700,26700,26700,26700,0
|
|
20241024,180200,4169236450,26700,26700,26700,26700,0
|
|
20241024,180100,4169236450,26700,26700,26700,26700,0
|
|
20241024,180000,4169236450,26700,26700,26700,26700,0
|
|
20241024,175900,4169236450,26700,26700,26700,26700,0
|
|
20241024,175800,4169236450,26700,26700,26700,26700,0
|
|
20241024,175700,4169236450,26700,26700,26700,26700,0
|
|
20241024,175600,4169236450,26700,26700,26700,26700,0
|
|
20241024,175500,4169236450,26700,26700,26700,26700,0
|
|
20241024,175400,4169236450,26700,26700,26700,26700,0
|
|
20241024,175300,4169236450,26700,26700,26700,26700,0
|
|
20241024,175200,4169236450,26700,26700,26700,26700,0
|
|
20241024,175100,4169236450,26700,26700,26700,26700,0
|
|
20241024,175000,4169236450,26700,26700,26700,26700,0
|
|
20241024,174900,4169236450,26700,26700,26700,26700,0
|
|
20241024,174800,4169236450,26700,26700,26700,26700,0
|
|
20241024,174700,4169236450,26700,26700,26700,26700,0
|
|
20241024,174600,4169236450,26700,26700,26700,26700,0
|
|
20241024,174500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,174400,4169236450,26700,26700,26700,26700,0
|
|
20241024,174300,4169236450,26700,26700,26700,26700,0
|
|
20241024,174200,4169236450,26700,26700,26700,26700,0
|
|
20241024,174100,4169236450,26700,26700,26700,26700,0
|
|
20241024,174000,4169236450,26700,26700,26700,26700,0
|
|
20241024,173900,4169236450,26700,26700,26700,26700,0
|
|
20241024,173800,4169236450,26700,26700,26700,26700,0
|
|
20241024,173700,4169236450,26700,26700,26700,26700,0
|
|
20241024,173600,4169236450,26700,26700,26700,26700,0
|
|
20241024,173500,4169236450,26700,26700,26700,26700,0
|
|
20241024,173400,4169236450,26700,26700,26700,26700,0
|
|
20241024,173300,4169236450,26700,26700,26700,26700,0
|
|
20241024,173200,4169236450,26700,26700,26700,26700,0
|
|
20241024,173100,4169236450,26700,26700,26700,26700,0
|
|
20241024,173000,4169236450,26700,26700,26700,26700,0
|
|
20241024,172900,4169236450,26700,26700,26700,26700,0
|
|
20241024,172800,4169236450,26700,26700,26700,26700,0
|
|
20241024,172700,4169236450,26700,26700,26700,26700,0
|
|
20241024,172600,4169236450,26700,26700,26700,26700,0
|
|
20241024,172500,4169236450,26700,26700,26700,26700,0
|
|
20241024,172400,4169236450,26700,26700,26700,26700,0
|
|
20241024,172300,4169236450,26700,26700,26700,26700,0
|
|
20241024,172200,4169236450,26700,26700,26700,26700,0
|
|
20241024,172100,4169236450,26700,26700,26700,26700,0
|
|
20241024,172000,4169236450,26700,26700,26700,26700,0
|
|
20241024,171900,4169236450,26700,26700,26700,26700,0
|
|
20241024,171800,4169236450,26700,26700,26700,26700,0
|
|
20241024,171700,4169236450,26700,26700,26700,26700,0
|
|
20241024,171600,4169236450,26700,26700,26700,26700,0
|
|
20241024,171500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,171400,4169236450,26700,26700,26700,26700,0
|
|
20241024,171300,4169236450,26700,26700,26700,26700,0
|
|
20241024,171200,4169236450,26700,26700,26700,26700,0
|
|
20241024,171100,4169236450,26700,26700,26700,26700,0
|
|
20241024,171000,4169236450,26700,26700,26700,26700,0
|
|
20241024,170900,4169236450,26700,26700,26700,26700,0
|
|
20241024,170800,4169236450,26700,26700,26700,26700,0
|
|
20241024,170700,4169236450,26700,26700,26700,26700,0
|
|
20241024,170600,4169236450,26700,26700,26700,26700,0
|
|
20241024,170500,4169236450,26700,26700,26700,26700,0
|
|
20241024,170400,4169236450,26700,26700,26700,26700,0
|
|
20241024,170300,4169236450,26700,26700,26700,26700,0
|
|
20241024,170200,4169236450,26700,26700,26700,26700,0
|
|
20241024,170100,4169236450,26700,26700,26700,26700,0
|
|
20241024,170000,4169236450,26700,26700,26700,26700,0
|
|
20241024,165900,4169236450,26700,26700,26700,26700,0
|
|
20241024,165800,4169236450,26700,26700,26700,26700,0
|
|
20241024,165700,4169236450,26700,26700,26700,26700,0
|
|
20241024,165600,4169236450,26700,26700,26700,26700,0
|
|
20241024,165500,4169236450,26700,26700,26700,26700,0
|
|
20241024,165400,4169236450,26700,26700,26700,26700,0
|
|
20241024,165300,4169236450,26700,26700,26700,26700,0
|
|
20241024,165200,4169236450,26700,26700,26700,26700,0
|
|
20241024,165100,4169236450,26700,26700,26700,26700,0
|
|
20241024,165000,4169236450,26700,26700,26700,26700,0
|
|
20241024,164900,4169236450,26700,26700,26700,26700,0
|
|
20241024,164800,4169236450,26700,26700,26700,26700,0
|
|
20241024,164700,4169236450,26700,26700,26700,26700,0
|
|
20241024,164600,4169236450,26700,26700,26700,26700,0
|
|
20241024,164500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,164400,4169236450,26700,26700,26700,26700,0
|
|
20241024,164300,4169236450,26700,26700,26700,26700,0
|
|
20241024,164200,4169236450,26700,26700,26700,26700,0
|
|
20241024,164100,4169236450,26700,26700,26700,26700,0
|
|
20241024,164000,4169236450,26700,26700,26700,26700,0
|
|
20241024,163900,4169236450,26700,26700,26700,26700,0
|
|
20241024,163800,4169236450,26700,26700,26700,26700,0
|
|
20241024,163700,4169236450,26700,26700,26700,26700,0
|
|
20241024,163600,4169236450,26700,26700,26700,26700,0
|
|
20241024,163500,4169236450,26700,26700,26700,26700,0
|
|
20241024,163400,4169236450,26700,26700,26700,26700,0
|
|
20241024,163300,4169236450,26700,26700,26700,26700,0
|
|
20241024,163200,4169236450,26700,26700,26700,26700,0
|
|
20241024,163100,4169236450,26700,26700,26700,26700,0
|
|
20241024,163000,4169236450,26700,26700,26700,26700,0
|
|
20241024,162900,4169236450,26700,26700,26700,26700,0
|
|
20241024,162800,4169236450,26700,26700,26700,26700,0
|
|
20241024,162700,4169236450,26700,26700,26700,26700,0
|
|
20241024,162600,4169236450,26700,26700,26700,26700,0
|
|
20241024,162500,4169236450,26700,26700,26700,26700,0
|
|
20241024,162400,4169236450,26700,26700,26700,26700,0
|
|
20241024,162300,4169236450,26700,26700,26700,26700,0
|
|
20241024,162200,4169236450,26700,26700,26700,26700,0
|
|
20241024,162100,4169236450,26700,26700,26700,26700,0
|
|
20241024,162000,4169236450,26700,26700,26700,26700,0
|
|
20241024,161900,4169236450,26700,26700,26700,26700,0
|
|
20241024,161800,4169236450,26700,26700,26700,26700,0
|
|
20241024,161700,4169236450,26700,26700,26700,26700,0
|
|
20241024,161600,4169236450,26700,26700,26700,26700,0
|
|
20241024,161500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,161400,4169236450,26700,26700,26700,26700,0
|
|
20241024,161300,4169236450,26700,26700,26700,26700,0
|
|
20241024,161200,4169236450,26700,26700,26700,26700,0
|
|
20241024,161100,4169236450,26700,26700,26700,26700,0
|
|
20241024,161000,4169236450,26700,26700,26700,26700,0
|
|
20241024,160900,4169236450,26700,26700,26700,26700,0
|
|
20241024,160800,4169236450,26700,26700,26700,26700,0
|
|
20241024,160700,4169236450,26700,26700,26700,26700,0
|
|
20241024,160600,4169236450,26700,26700,26700,26700,0
|
|
20241024,160500,4169236450,26700,26700,26700,26700,0
|
|
20241024,160400,4169236450,26700,26700,26700,26700,0
|
|
20241024,160300,4169236450,26700,26700,26700,26700,0
|
|
20241024,160200,4169236450,26700,26700,26700,26700,0
|
|
20241024,160100,4169236450,26700,26700,26700,26700,0
|
|
20241024,160000,4169236450,26700,26700,26700,26700,0
|
|
20241024,155900,4169236450,26700,26700,26700,26700,0
|
|
20241024,155800,4169236450,26700,26700,26700,26700,0
|
|
20241024,155700,4169236450,26700,26700,26700,26700,0
|
|
20241024,155600,4169236450,26700,26700,26700,26700,0
|
|
20241024,155500,4169236450,26700,26700,26700,26700,0
|
|
20241024,155400,4169236450,26700,26700,26700,26700,0
|
|
20241024,155300,4169236450,26700,26700,26700,26700,0
|
|
20241024,155200,4169236450,26700,26700,26700,26700,0
|
|
20241024,155100,4169236450,26700,26700,26700,26700,0
|
|
20241024,155000,4169236450,26700,26700,26700,26700,0
|
|
20241024,154900,4169236450,26700,26700,26700,26700,0
|
|
20241024,154800,4169236450,26700,26700,26700,26700,0
|
|
20241024,154700,4169236450,26700,26700,26700,26700,0
|
|
20241024,154600,4169236450,26700,26700,26700,26700,0
|
|
20241024,154500,4169236450,26700,26700,26700,26700,6144
|
|
20241024,154400,4169236450,26700,26700,26700,26700,0
|
|
20241024,154300,4169236450,26700,26700,26700,26700,0
|
|
20241024,154200,4169236450,26700,26700,26700,26700,0
|
|
20241024,154100,4169236450,26700,26700,26700,26700,0
|
|
20241024,154000,4169236450,26700,26700,26700,26700,0
|
|
20241024,153900,4169236450,26700,26700,26700,26700,0
|
|
20241024,153800,4169236450,26700,26700,26700,26700,0
|
|
20241024,153700,4169236450,26700,26700,26700,26700,0
|
|
20241024,153600,4169236450,26700,26700,26700,26700,0
|
|
20241024,153500,4169236450,26700,26700,26700,26700,0
|
|
20241024,153400,4169236450,26700,26700,26700,26700,0
|
|
20241024,153300,4169236450,26700,26700,26700,26700,0
|
|
20241024,153200,4169236450,26700,26700,26700,26700,0
|
|
20241024,153100,4169236450,26700,26700,26700,26700,0
|
|
20241024,153000,4169236450,26700,26700,26700,26700,6144
|
|
20241024,152900,4005191650,26750,26750,26750,26750,0
|
|
20241024,152800,4005191650,26750,26750,26750,26750,0
|
|
20241024,152700,4005191650,26750,26750,26750,26750,0
|
|
20241024,152600,4005191650,26750,26750,26750,26750,0
|
|
20241024,152500,4005191650,26750,26750,26750,26750,0
|
|
20241024,152400,4005191650,26750,26750,26750,26750,0
|
|
20241024,152300,4005191650,26750,26750,26750,26750,0
|
|
20241024,152200,4005191650,26750,26750,26750,26750,0
|
|
20241024,152100,4005191650,26750,26750,26750,26750,0
|
|
20241024,152000,4005191650,26750,26750,26750,26750,0
|
|
20241024,151900,4005191650,26750,26750,26800,26750,323
|
|
20241024,151800,3996549750,26750,26800,26800,26750,227
|
|
20241024,151700,3990474200,26800,26800,26800,26750,257
|
|
20241024,151600,3983590350,26750,26800,26800,26750,951
|
|
20241024,151500,3958147600,26800,26750,26800,26750,53
|
|
20241024,151400,3956728300,26800,26800,26800,26800,61
|
|
20241024,151300,3955093500,26800,26800,26800,26750,176
|
|
20241024,151200,3950379350,26800,26750,26800,26750,127
|
|
20241024,151100,3946976600,26800,26900,26900,26800,173
|
|
20241024,151000,3942336100,26850,26800,26900,26750,688
|
|
20241024,150900,3923877500,26800,26850,26850,26800,802
|
|
20241024,150800,3902355000,26850,26850,26850,26800,211
|
|
20241024,150700,3896689700,26850,26850,26850,26800,415
|
|
20241024,150600,3885549750,26850,26900,26900,26850,148
|
|
20241024,150500,3881572650,26900,26900,26900,26850,707
|
|
20241024,150400,3862587850,26900,26850,26900,26850,64
|
|
20241024,150300,3860866550,26850,26850,26900,26850,72
|
|
20241024,150200,3858930400,26850,26850,26900,26850,66
|
|
20241024,150100,3857157350,26850,26850,26900,26850,116
|
|
20241024,150000,3854038150,26900,26800,26900,26800,1331
|
|
20241024,145900,3818315500,26800,26800,26850,26800,217
|
|
20241024,145800,3812496950,26800,26800,26850,26750,200
|
|
20241024,145700,3807136950,26750,26850,26900,26750,1026
|
|
20241024,145600,3779610750,26900,26850,26900,26850,413
|
|
20241024,145500,3768520750,26850,26850,26900,26850,1692
|
|
20241024,145400,3723084450,26900,26900,26900,26850,866
|
|
20241024,145300,3699793650,26850,26850,26900,26800,118
|
|
20241024,145200,3696625650,26800,26800,26850,26800,1902
|
|
20241024,145100,3645573750,26800,26800,26850,26800,90
|
|
20241024,145000,3643160600,26850,26700,26850,26700,802
|
|
20241024,144900,3621667250,26700,26750,26750,26700,136
|
|
20241024,144800,3618031700,26750,26750,26800,26750,186
|
|
20241024,144700,3613053300,26750,26750,26800,26750,117
|
|
20241024,144600,3609922400,26750,26750,26800,26750,605
|
|
20241024,144500,3593735750,26750,26750,26800,26750,301
|
|
20241024,144400,3585681100,26800,26750,26800,26750,106
|
|
20241024,144300,3582842350,26750,26800,26800,26750,129
|
|
20241024,144200,3579387200,26800,26800,26850,26750,158
|
|
20241024,144100,3575151800,26800,26750,26800,26750,131
|
|
20241024,144000,3571642300,26750,26800,26850,26750,196
|
|
20241024,143900,3566392750,26800,26800,26850,26750,160
|
|
20241024,143800,3562103450,26750,26750,26850,26750,118
|
|
20241024,143700,3558944150,26750,26800,26800,26750,87
|
|
20241024,143600,3556613750,26800,26800,26850,26750,228
|
|
20241024,143500,3550503300,26800,26750,26850,26700,1040
|
|
20241024,143400,3522660450,26700,26750,26750,26700,523
|
|
20241024,143300,3508692300,26700,26750,26750,26700,184
|
|
20241024,143200,3503773400,26750,26700,26750,26700,185
|
|
20241024,143100,3498832300,26700,26700,26750,26700,380
|
|
20241024,143000,3488683300,26700,26700,26750,26700,186
|
|
20241024,142900,3483715050,26700,26750,26750,26700,89
|
|
20241024,142800,3481335250,26700,26750,26750,26700,102
|
|
20241024,142700,3478608750,26750,26750,26800,26700,146
|
|
20241024,142600,3474704300,26700,26750,26800,26700,248
|
|
20241024,142500,3468072300,26750,26750,26800,26750,105
|
|
20241024,142400,3465262800,26800,26800,26800,26750,251
|
|
20241024,142300,3458540950,26750,26800,26800,26750,150
|
|
20241024,142200,3454527450,26750,26800,26800,26750,104
|
|
20241024,142100,3451742450,26750,26750,26800,26750,122
|
|
20241024,142000,3448477900,26750,26750,26800,26750,168
|
|
20241024,141900,3443980850,26750,26750,26800,26750,64
|
|
20241024,141800,3442267850,26750,26800,26850,26750,355
|
|
20241024,141700,3432757550,26800,26800,26850,26750,468
|
|
20241024,141600,3420217900,26850,26900,26950,26850,245
|
|
20241024,141500,3413632750,26850,26900,26900,26850,182
|
|
20241024,141400,3408739600,26850,26900,26900,26850,258
|
|
20241024,141300,3401802450,26850,26900,26900,26850,118
|
|
20241024,141200,3398631650,26950,26850,26950,26800,311
|
|
20241024,141100,3390280600,26800,26850,26850,26800,112
|
|
20241024,141000,3387275800,26850,26850,26850,26800,166
|
|
20241024,140900,3382824750,26800,26750,26850,26750,722
|
|
20241024,140800,3363476350,26800,26800,26800,26750,117
|
|
20241024,140700,3360342800,26750,26800,26800,26750,184
|
|
20241024,140600,3355414750,26800,26800,26800,26750,72
|
|
20241024,140500,3353487400,26800,26750,26800,26750,115
|
|
20241024,140400,3350408400,26800,26750,26800,26750,105
|
|
20241024,140300,3347598650,26800,26800,26800,26750,103
|
|
20241024,140200,3344840250,26750,26750,26800,26750,233
|
|
20241024,140100,3338603750,26800,26800,26800,26750,1269
|
|
20241024,140000,3304595650,26850,26800,26850,26800,158
|
|
20241024,135900,3300357500,26850,26800,26850,26800,235
|
|
20241024,135800,3294055050,26850,26850,26900,26800,117
|
|
20241024,135700,3290912500,26850,26850,26900,26850,231
|
|
20241024,135600,3284709350,26850,26850,26900,26850,137
|
|
20241024,135500,3281028850,26850,26850,26900,26800,70
|
|
20241024,135400,3279149400,26850,26850,26900,26800,157
|
|
20241024,135300,3274933700,26850,26850,26850,26800,118
|
|
20241024,135200,3271768400,26850,26850,26900,26800,479
|
|
20241024,135100,3258926200,26800,26850,26850,26800,148
|
|
20241024,135000,3254956900,26800,26900,26900,26800,134
|
|
20241024,134900,3251359150,26850,26800,26850,26800,43
|
|
20241024,134800,3250205350,26800,26900,26950,26800,176
|
|
20241024,134700,3245474850,26900,26900,26950,26850,1061
|
|
20241024,134600,3216934050,26800,26900,26900,26800,278
|
|
20241024,134500,3209469800,26900,26850,26900,26850,162
|
|
20241024,134400,3205117100,26850,26850,26900,26850,101
|
|
20241024,134300,3202404250,26850,26850,26900,26850,204
|
|
20241024,134200,3196922900,26850,26900,26900,26850,40
|
|
20241024,134100,3195847050,26850,26850,26900,26850,107
|
|
20241024,134000,3192969950,26850,26850,26850,26800,53
|
|
20241024,133900,3191547000,26850,26850,26850,26800,337
|
|
20241024,133800,3182498650,26800,26800,26800,26800,3
|
|
20241024,133700,3182418250,26850,26850,26850,26800,155
|
|
20241024,133600,3178262050,26850,26800,26850,26800,1400
|
|
20241024,133500,3140741950,26850,26900,26900,26800,517
|
|
20241024,133400,3126857000,26900,26850,26900,26850,493
|
|
20241024,133300,3113617800,26900,26900,26900,26850,548
|
|
20241024,133200,3098876650,26900,26900,26900,26850,222
|
|
20241024,133100,3092911750,26900,26950,26950,26900,315
|
|
20241024,133000,3084436850,26950,26900,26950,26900,92
|
|
20241024,132900,3081958500,26900,26900,26950,26900,69
|
|
20241024,132800,3080101900,26900,26950,26950,26900,93
|
|
20241024,132700,3077595650,26900,26950,26950,26900,43
|
|
20241024,132600,3076436950,26900,26900,26950,26900,131
|
|
20241024,132500,3072909250,26900,26950,26950,26900,17
|
|
20241024,132400,3072451150,26950,26950,26950,26950,72
|
|
20241024,132300,3070510750,26900,26950,26950,26900,258
|
|
20241024,132200,3063559150,26900,26950,26950,26900,21
|
|
20241024,132100,3062993250,26950,26900,26950,26900,71
|
|
20241024,132000,3061081250,26950,26950,26950,26950,78
|
|
20241024,131900,3058979150,26950,26900,26950,26900,909
|
|
20241024,131800,3034519200,26850,26850,26850,26850,147
|
|
20241024,131700,3030572250,26850,26900,26950,26850,1324
|
|
20241024,131600,2994915050,26900,26850,26900,26850,36
|
|
20241024,131500,2993946700,26850,26850,26900,26850,303
|
|
20241024,131400,2985798600,26900,26900,26900,26850,227
|
|
20241024,131300,2979692550,26900,26850,26900,26850,71
|
|
20241024,131200,2977784050,26900,26900,26900,26900,76
|
|
20241024,131100,2975739650,26900,26900,26900,26800,453
|
|
20241024,131000,2963574100,26900,26800,26900,26800,83
|
|
20241024,130900,2961344100,26800,26800,26900,26800,50
|
|
20241024,130800,2960002100,26900,26800,26900,26800,107
|
|
20241024,130700,2957123900,26900,26950,26950,26900,41
|
|
20241024,130600,2956020950,26800,26800,26950,26800,45
|
|
20241024,130500,2954808800,26800,26800,26950,26800,90
|
|
20241024,130400,2952389300,26800,26850,26900,26800,118
|
|
20241024,130300,2949219400,26850,26800,26850,26750,309
|
|
20241024,130200,2940932350,26800,26850,26850,26800,88
|
|
20241024,130100,2938569650,26850,26800,26850,26800,51
|
|
20241024,130000,2937200900,26800,26800,26850,26800,416
|
|
20241024,125900,2926049950,26850,26900,26900,26850,356
|
|
20241024,125800,2916487950,26900,26900,26900,26850,123
|
|
20241024,125700,2913180500,26900,26900,26900,26850,113
|
|
20241024,125600,2910142850,26850,26900,26900,26850,65
|
|
20241024,125500,2908395850,26900,26850,26900,26850,195
|
|
20241024,125400,2903150750,26850,26900,26900,26850,140
|
|
20241024,125300,2899385650,26900,26850,26900,26850,89
|
|
20241024,125200,2896993400,26850,26800,26850,26800,466
|
|
20241024,125100,2884482000,26800,26800,26850,26800,206
|
|
20241024,125000,2878959150,26800,26800,26850,26800,151
|
|
20241024,124900,2874905300,26800,26850,26850,26800,69
|
|
20241024,124800,2873053000,26800,26800,26850,26800,1142
|
|
20241024,124700,2842446100,26800,26850,26900,26800,185
|
|
20241024,124600,2837477000,26850,26850,26850,26850,991
|
|
20241024,124500,2810868650,26850,26900,26900,26850,108
|
|
20241024,124400,2807968600,26900,26850,26900,26850,269
|
|
20241024,124300,2800742800,26850,26850,26900,26850,48
|
|
20241024,124200,2799451850,26900,26850,26900,26850,48
|
|
20241024,124100,2798160950,26850,26850,26850,26850,6
|
|
20241024,124000,2797999850,26900,26950,27000,26900,1036
|
|
20241024,123900,2770071000,27000,26900,27000,26900,601
|
|
20241024,123800,2753893950,26900,26900,26950,26900,127
|
|
20241024,123700,2750475500,26900,26900,26950,26900,169
|
|
20241024,123600,2745927650,26950,26900,26950,26900,111
|
|
20241024,123500,2742938850,26950,26950,27000,26950,342
|
|
20241024,123400,2733721900,26950,27000,27000,26950,48
|
|
20241024,123300,2732426200,26950,26950,26950,26950,9
|
|
20241024,123200,2732183650,26950,26950,26950,26950,135
|
|
20241024,123100,2728545400,27000,27050,27050,26950,399
|
|
20241024,123000,2717771500,27000,27050,27050,27000,111
|
|
20241024,122900,2714773250,27050,27000,27050,27000,180
|
|
20241024,122800,2709910900,27000,27000,27000,27000,45
|
|
20241024,122700,2708695900,27050,27000,27050,27000,132
|
|
20241024,122600,2705129800,27050,27000,27050,27000,37
|
|
20241024,122500,2704129250,27050,27000,27050,27000,81
|
|
20241024,122400,2701938400,27000,27050,27100,27000,119
|
|
20241024,122300,2698718400,27100,27050,27100,27050,958
|
|
20241024,122200,2672759550,27100,27050,27100,27050,320
|
|
20241024,122100,2664099950,27050,27100,27100,27050,65
|
|
20241024,122000,2662338800,27050,27050,27050,27050,18
|
|
20241024,121900,2661851900,27050,27050,27050,27050,7
|
|
20241024,121800,2661662550,27050,27100,27100,27050,188
|
|
20241024,121700,2656573650,27050,27000,27050,27000,88
|
|
20241024,121600,2654193950,27000,27050,27050,27000,139
|
|
20241024,121500,2650434950,27050,27050,27050,27000,71
|
|
20241024,121400,2648514650,27050,27000,27050,27000,49
|
|
20241024,121300,2647189550,27000,27000,27050,27000,38
|
|
20241024,121200,2646163300,27000,27050,27050,27000,53
|
|
20241024,121100,2644729900,27000,27000,27000,27000,17
|
|
20241024,121000,2644270900,27000,27000,27050,27000,86
|
|
20241024,120900,2641946800,27000,26950,27000,26950,64
|
|
20241024,120800,2640219050,27000,27050,27050,26950,339
|
|
20241024,120700,2631064100,27000,27000,27000,27000,44
|
|
20241024,120600,2629876100,27050,26950,27050,26950,123
|
|
20241024,120500,2626549800,27050,27000,27050,27000,155
|
|
20241024,120400,2622361200,27000,27000,27050,27000,86
|
|
20241024,120300,2620039100,27000,26950,27050,26950,53
|
|
20241024,120200,2618608300,27050,26950,27050,26950,169
|
|
20241024,120100,2614045150,26950,26950,27000,26950,51
|
|
20241024,120000,2612668500,27000,26950,27000,26950,141
|
|
20241024,115900,2608863200,27000,27000,27000,26950,70
|
|
20241024,115800,2606973500,27000,26950,27000,26950,9
|
|
20241024,115700,2606730850,27000,27000,27000,26950,233
|
|
20241024,115600,2600443150,27000,27000,27000,26950,25
|
|
20241024,115500,2599768450,26950,26950,27050,26950,213
|
|
20241024,115400,2594007500,27050,26950,27050,26950,212
|
|
20241024,115300,2588281600,27000,27050,27050,27000,169
|
|
20241024,115200,2583713600,27050,26950,27050,26950,45
|
|
20241024,115100,2582496750,27000,27000,27000,26950,595
|
|
20241024,115000,2566433350,27000,26900,27050,26900,975
|
|
20241024,114900,2540123500,26900,26900,26900,26900,5
|
|
20241024,114800,2539989000,26900,26900,26950,26900,202
|
|
20241024,114700,2534552050,26900,26900,26950,26900,11
|
|
20241024,114600,2534256100,26950,26900,26950,26900,80
|
|
20241024,114500,2532101750,26900,26900,26900,26900,10
|
|
20241024,114400,2531832750,26950,26950,26950,26900,66
|
|
20241024,114300,2530054200,26900,26900,26950,26900,172
|
|
20241024,114200,2525422400,26900,26900,26900,26900,207
|
|
20241024,114100,2519854100,26950,26900,26950,26900,94
|
|
20241024,114000,2517322200,26900,26900,26950,26900,14
|
|
20241024,113900,2516945300,26900,26900,26900,26850,261
|
|
20241024,113800,2509924600,26900,26850,26900,26850,95
|
|
20241024,113700,2507370750,26850,26900,26950,26850,91
|
|
20241024,113600,2504921900,26900,26900,26900,26850,135
|
|
20241024,113500,2501290650,26900,26900,26900,26850,157
|
|
20241024,113400,2497069150,26900,26850,26900,26850,7
|
|
20241024,113300,2496881150,26900,26900,26900,26850,99
|
|
20241024,113200,2494218250,26850,26900,26900,26850,100
|
|
20241024,113100,2491531150,26850,26850,26900,26850,29
|
|
20241024,113000,2490751400,26850,26900,26900,26850,77
|
|
20241024,112900,2488680450,26850,26900,26900,26850,32
|
|
20241024,112800,2487821200,26850,26850,26850,26850,8
|
|
20241024,112700,2487606400,26850,26900,26900,26850,126
|
|
20241024,112600,2484217250,26900,26800,26900,26800,467
|
|
20241024,112500,2471678500,26800,26800,26800,26800,107
|
|
20241024,112400,2468810900,26800,26950,26950,26800,753
|
|
20241024,112300,2448581500,26900,26900,26900,26900,21
|
|
20241024,112200,2448016600,26900,26850,26900,26850,45
|
|
20241024,112100,2446807550,26850,26900,26900,26850,124
|
|
20241024,112000,2443473450,26850,26850,26900,26850,12
|
|
20241024,111900,2443151050,26850,26850,26900,26850,48
|
|
20241024,111800,2441861450,26850,26900,26900,26850,103
|
|
20241024,111700,2439091050,26900,26900,26900,26850,66
|
|
20241024,111600,2437315950,26900,26850,26900,26850,80
|
|
20241024,111500,2435165500,26850,26900,26900,26850,44
|
|
20241024,111400,2433982300,26850,26900,26900,26850,35
|
|
20241024,111300,2433041150,26850,26850,26900,26850,26
|
|
20241024,111200,2432343000,26900,26900,26900,26850,84
|
|
20241024,111100,2430083450,26900,26850,26900,26850,7
|
|
20241024,111000,2429895450,26900,26900,26900,26850,69
|
|
20241024,110900,2428039550,26850,26850,26900,26850,25
|
|
20241024,110800,2427367500,26850,26850,26850,26850,58
|
|
20241024,110700,2425810200,26850,26900,26900,26850,6
|
|
20241024,110600,2425649050,26850,26850,26850,26850,8
|
|
20241024,110500,2425434250,26850,26850,26900,26850,67
|
|
20241024,110400,2423632250,26900,26850,26900,26850,24
|
|
20241024,110300,2422986900,26900,26850,26900,26850,19
|
|
20241024,110200,2422476200,26850,26950,26950,26850,508
|
|
20241024,110100,2408811500,26950,26900,26950,26900,40
|
|
20241024,110000,2407733550,26950,27000,27000,26900,182
|
|
20241024,105900,2402828850,27000,26950,27000,26950,24
|
|
20241024,105800,2402181450,26950,26900,26950,26900,15
|
|
20241024,105700,2401777300,26900,26950,27000,26900,173
|
|
20241024,105600,2397115100,26900,26900,26950,26900,49
|
|
20241024,105500,2395795000,26900,27000,27000,26900,2040
|
|
20241024,105400,2340811850,27000,27000,27050,27000,308
|
|
20241024,105300,2332491550,26950,27000,27000,26950,112
|
|
20241024,105200,2329467750,26900,26900,26900,26900,16
|
|
20241024,105100,2329037350,26900,26950,27000,26900,395
|
|
20241024,105000,2318383050,26950,26900,26950,26900,310
|
|
20241024,104900,2310035450,26900,26900,26900,26850,650
|
|
20241024,104800,2292552700,26850,26850,26850,26850,8
|
|
20241024,104700,2292337900,26850,26850,26850,26850,13
|
|
20241024,104600,2291988850,26800,26800,26900,26800,27
|
|
20241024,104500,2291264300,26800,26850,26850,26800,276
|
|
20241024,104400,2283864500,26850,26850,26850,26800,262
|
|
20241024,104300,2276832150,26900,26950,26950,26850,336
|
|
20241024,104200,2267792250,26900,26950,26950,26900,107
|
|
20241024,104100,2264908800,26950,26900,26950,26900,599
|
|
20241024,104000,2248766000,26900,26950,26950,26900,35
|
|
20241024,103900,2247823750,26850,26950,26950,26850,9
|
|
20241024,103800,2247581600,26950,26900,27000,26900,2670
|
|
20241024,103700,2175637050,26850,26900,26900,26850,766
|
|
20241024,103600,2155031850,26900,26850,26900,26850,123
|
|
20241024,103500,2151728500,26850,26900,26900,26850,199
|
|
20241024,103400,2146378250,26900,26850,26900,26850,176
|
|
20241024,103300,2141652250,26800,26700,26850,26700,1732
|
|
20241024,103200,2095235900,26700,26750,26750,26700,102
|
|
20241024,103100,2092507800,26700,26750,26750,26700,8
|
|
20241024,103000,2092294000,26700,26700,26700,26700,8
|
|
20241024,102900,2092080400,26700,26700,26700,26700,6
|
|
20241024,102800,2091920200,26700,26650,26700,26650,66
|
|
20241024,102700,2090158050,26650,26600,26650,26600,998
|
|
20241024,102600,2063569200,26600,26600,26600,26600,10
|
|
20241024,102500,2063303200,26600,26600,26600,26600,6
|
|
20241024,102400,2063143600,26600,26600,26600,26600,23
|
|
20241024,102300,2062531800,26600,26600,26650,26550,471
|
|
20241024,102200,2050013150,26550,26650,26650,26550,981
|
|
20241024,102100,2023916800,26650,26700,26700,26650,21
|
|
20241024,102000,2023356300,26650,26650,26700,26650,49
|
|
20241024,101900,2022050250,26600,26650,26650,26600,1749
|
|
20241024,101800,1975449650,26700,26700,26700,26700,22
|
|
20241024,101700,1974862250,26750,26700,26750,26700,403
|
|
20241024,101600,1964101950,26700,26700,26700,26700,0
|
|
20241024,101500,1964101950,26700,26700,26700,26700,18
|
|
20241024,101400,1963621350,26700,26650,26700,26650,307
|
|
20241024,101300,1955425950,26700,26700,26700,26700,640
|
|
20241024,101200,1938337950,26700,26600,26700,26600,209
|
|
20241024,101100,1932768150,26650,26700,26700,26600,4111
|
|
20241024,101000,1823330150,26700,26700,26700,26650,188
|
|
20241024,100900,1818311150,26700,26700,26700,26700,46
|
|
20241024,100800,1817082950,26700,26700,26700,26700,164
|
|
20241024,100700,1812704150,26700,26750,26750,26700,308
|
|
20241024,100600,1804480400,26750,26700,26750,26700,302
|
|
20241024,100500,1796416900,26750,26750,26750,26750,4
|
|
20241024,100400,1796309900,26750,26750,26750,26750,18
|
|
20241024,100300,1795828400,26750,26700,26750,26700,11
|
|
20241024,100200,1795534400,26700,26700,26700,26700,288
|
|
20241024,100100,1787844800,26700,26700,26700,26700,71
|
|
20241024,100000,1785949100,26700,26800,26800,26700,2732
|
|
20241024,095900,1712940500,26800,26800,26800,26800,178
|
|
20241024,095800,1708170100,26750,26800,26800,26750,18
|
|
20241024,095700,1707688200,26800,26800,26800,26800,81
|
|
20241024,095600,1705517400,26800,26750,26800,26750,15
|
|
20241024,095500,1705115450,26800,26800,26800,26800,279
|
|
20241024,095400,1697638250,26850,26850,26850,26850,2
|
|
20241024,095300,1697584550,26800,26800,26800,26800,155
|
|
20241024,095200,1693430550,26750,26750,26750,26750,322
|
|
20241024,095100,1684817050,26750,26800,26800,26700,1820
|
|
20241024,095000,1636119100,26850,26800,26850,26800,92
|
|
20241024,094900,1633651400,26800,26800,26800,26800,3
|
|
20241024,094800,1633571000,26800,26800,26800,26750,63
|
|
20241024,094700,1631883600,26800,26750,26800,26750,110
|
|
20241024,094600,1628935800,26750,26800,26800,26750,549
|
|
20241024,094500,1614236100,26800,26750,26800,26750,154
|
|
20241024,094400,1610114450,26800,26800,26800,26800,8
|
|
20241024,094300,1609900050,26800,26800,26800,26800,3
|
|
20241024,094200,1609819650,26800,26750,26800,26750,109
|
|
20241024,094100,1606903700,26750,26700,26750,26700,2164
|
|
20241024,094000,1549084600,26700,26650,26700,26650,85
|
|
20241024,093900,1546816600,26650,26650,26650,26650,225
|
|
20241024,093800,1540820350,26650,26700,26700,26650,741
|
|
20241024,093700,1521062700,26650,26650,26650,26650,0
|
|
20241024,093600,1521062700,26650,26600,26650,26600,1326
|
|
20241024,093500,1485752950,26600,26550,26600,26550,283
|
|
20241024,093400,1478239150,26600,26600,26600,26550,975
|
|
20241024,093300,1452352800,26550,26600,26650,26550,330
|
|
20241024,093200,1443576750,26600,26650,26650,26600,9
|
|
20241024,093100,1443337050,26600,26600,26650,26550,2674
|
|
20241024,093000,1372265650,26600,26650,26650,26600,1676
|
|
20241024,092900,1327613300,26700,26750,26750,26650,1141
|
|
20241024,092800,1297140650,26700,26750,26750,26700,499
|
|
20241024,092700,1283796400,26750,26700,26750,26700,485
|
|
20241024,092600,1270836300,26700,26750,26750,26700,89
|
|
20241024,092500,1268459450,26700,26700,26750,26700,1283
|
|
20241024,092400,1234178350,26750,26750,26750,26750,52
|
|
20241024,092300,1232787350,26700,26800,26800,26700,3488
|
|
20241024,092200,1139477700,26800,26750,26800,26750,635
|
|
20241024,092100,1122459750,26800,26750,26800,26750,1440
|
|
20241024,092000,1083939500,26750,26800,26800,26750,1960
|
|
20241024,091900,1031490450,26800,26750,26800,26700,690
|
|
20241024,091800,1013035950,26750,26800,26800,26700,2035
|
|
20241024,091700,958618900,26800,26800,26800,26800,28
|
|
20241024,091600,957868500,26800,26800,26800,26750,920
|
|
20241024,091500,933220050,26800,26900,26900,26800,483
|
|
20241024,091400,920245750,26900,26900,26900,26850,202
|
|
20241024,091300,914816450,26850,26850,27000,26750,14344
|
|
20241024,091200,530731500,26850,26850,26900,26800,705
|
|
20241024,091100,511801750,26900,26850,26900,26850,111
|
|
20241024,091000,508817400,26850,26900,26900,26800,2141
|
|
20241024,090900,451332400,26900,26950,26950,26850,1249
|
|
20241024,090800,417724300,26950,26950,27000,26950,603
|
|
20241024,090700,401471950,27000,27050,27050,26950,905
|
|
20241024,090600,377040600,27050,27000,27050,26900,982
|
|
20241024,090500,350553500,26950,27150,27150,26950,1949
|
|
20241024,090400,297886250,27150,27200,27200,27150,337
|
|
20241024,090300,288723250,27150,27100,27150,27100,872
|
|
20241024,090200,265058650,27100,27000,27150,27000,616
|
|
20241024,090100,248381500,27000,27050,27100,26950,5749
|
|
20241024,090000,93139450,27100,27250,27250,27050,3354
|