613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,190900,1007595800,25800,25800,25800,25800,0
|
|
20231010,190800,1007595800,25800,25800,25800,25800,0
|
|
20231010,190700,1007595800,25800,25800,25800,25800,0
|
|
20231010,190600,1007595800,25800,25800,25800,25800,0
|
|
20231010,190500,1007595800,25800,25800,25800,25800,0
|
|
20231010,190400,1007595800,25800,25800,25800,25800,0
|
|
20231010,190300,1007595800,25800,25800,25800,25800,0
|
|
20231010,190200,1007595800,25800,25800,25800,25800,0
|
|
20231010,190100,1007595800,25800,25800,25800,25800,0
|
|
20231010,190000,1007595800,25800,25800,25800,25800,0
|
|
20231010,185900,1007595800,25800,25800,25800,25800,0
|
|
20231010,185800,1007595800,25800,25800,25800,25800,0
|
|
20231010,185700,1007595800,25800,25800,25800,25800,0
|
|
20231010,185600,1007595800,25800,25800,25800,25800,0
|
|
20231010,185500,1007595800,25800,25800,25800,25800,0
|
|
20231010,185400,1007595800,25800,25800,25800,25800,0
|
|
20231010,185300,1007595800,25800,25800,25800,25800,0
|
|
20231010,185200,1007595800,25800,25800,25800,25800,0
|
|
20231010,185100,1007595800,25800,25800,25800,25800,0
|
|
20231010,185000,1007595800,25800,25800,25800,25800,0
|
|
20231010,184900,1007595800,25800,25800,25800,25800,0
|
|
20231010,184800,1007595800,25800,25800,25800,25800,0
|
|
20231010,184700,1007595800,25800,25800,25800,25800,0
|
|
20231010,184600,1007595800,25800,25800,25800,25800,0
|
|
20231010,184500,1007595800,25800,25800,25800,25800,0
|
|
20231010,184400,1007595800,25800,25800,25800,25800,0
|
|
20231010,184300,1007595800,25800,25800,25800,25800,0
|
|
20231010,184200,1007595800,25800,25800,25800,25800,0
|
|
20231010,184100,1007595800,25800,25800,25800,25800,0
|
|
20231010,184000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,183900,1007595800,25800,25800,25800,25800,0
|
|
20231010,183800,1007595800,25800,25800,25800,25800,0
|
|
20231010,183700,1007595800,25800,25800,25800,25800,0
|
|
20231010,183600,1007595800,25800,25800,25800,25800,0
|
|
20231010,183500,1007595800,25800,25800,25800,25800,0
|
|
20231010,183400,1007595800,25800,25800,25800,25800,0
|
|
20231010,183300,1007595800,25800,25800,25800,25800,0
|
|
20231010,183200,1007595800,25800,25800,25800,25800,0
|
|
20231010,183100,1007595800,25800,25800,25800,25800,0
|
|
20231010,183000,1007595800,25800,25800,25800,25800,0
|
|
20231010,182900,1007595800,25800,25800,25800,25800,0
|
|
20231010,182800,1007595800,25800,25800,25800,25800,0
|
|
20231010,182700,1007595800,25800,25800,25800,25800,0
|
|
20231010,182600,1007595800,25800,25800,25800,25800,0
|
|
20231010,182500,1007595800,25800,25800,25800,25800,0
|
|
20231010,182400,1007595800,25800,25800,25800,25800,0
|
|
20231010,182300,1007595800,25800,25800,25800,25800,0
|
|
20231010,182200,1007595800,25800,25800,25800,25800,0
|
|
20231010,182100,1007595800,25800,25800,25800,25800,0
|
|
20231010,182000,1007595800,25800,25800,25800,25800,0
|
|
20231010,181900,1007595800,25800,25800,25800,25800,0
|
|
20231010,181800,1007595800,25800,25800,25800,25800,0
|
|
20231010,181700,1007595800,25800,25800,25800,25800,0
|
|
20231010,181600,1007595800,25800,25800,25800,25800,0
|
|
20231010,181500,1007595800,25800,25800,25800,25800,0
|
|
20231010,181400,1007595800,25800,25800,25800,25800,0
|
|
20231010,181300,1007595800,25800,25800,25800,25800,0
|
|
20231010,181200,1007595800,25800,25800,25800,25800,0
|
|
20231010,181100,1007595800,25800,25800,25800,25800,0
|
|
20231010,181000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,180900,1007595800,25800,25800,25800,25800,0
|
|
20231010,180800,1007595800,25800,25800,25800,25800,0
|
|
20231010,180700,1007595800,25800,25800,25800,25800,0
|
|
20231010,180600,1007595800,25800,25800,25800,25800,0
|
|
20231010,180500,1007595800,25800,25800,25800,25800,0
|
|
20231010,180400,1007595800,25800,25800,25800,25800,0
|
|
20231010,180300,1007595800,25800,25800,25800,25800,0
|
|
20231010,180200,1007595800,25800,25800,25800,25800,0
|
|
20231010,180100,1007595800,25800,25800,25800,25800,0
|
|
20231010,180000,1007595800,25800,25800,25800,25800,0
|
|
20231010,175900,1007595800,25800,25800,25800,25800,0
|
|
20231010,175800,1007595800,25800,25800,25800,25800,0
|
|
20231010,175700,1007595800,25800,25800,25800,25800,0
|
|
20231010,175600,1007595800,25800,25800,25800,25800,0
|
|
20231010,175500,1007595800,25800,25800,25800,25800,0
|
|
20231010,175400,1007595800,25800,25800,25800,25800,0
|
|
20231010,175300,1007595800,25800,25800,25800,25800,0
|
|
20231010,175200,1007595800,25800,25800,25800,25800,0
|
|
20231010,175100,1007595800,25800,25800,25800,25800,0
|
|
20231010,175000,1007595800,25800,25800,25800,25800,0
|
|
20231010,174900,1007595800,25800,25800,25800,25800,0
|
|
20231010,174800,1007595800,25800,25800,25800,25800,0
|
|
20231010,174700,1007595800,25800,25800,25800,25800,0
|
|
20231010,174600,1007595800,25800,25800,25800,25800,0
|
|
20231010,174500,1007595800,25800,25800,25800,25800,0
|
|
20231010,174400,1007595800,25800,25800,25800,25800,0
|
|
20231010,174300,1007595800,25800,25800,25800,25800,0
|
|
20231010,174200,1007595800,25800,25800,25800,25800,0
|
|
20231010,174100,1007595800,25800,25800,25800,25800,0
|
|
20231010,174000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,173900,1007595800,25800,25800,25800,25800,0
|
|
20231010,173800,1007595800,25800,25800,25800,25800,0
|
|
20231010,173700,1007595800,25800,25800,25800,25800,0
|
|
20231010,173600,1007595800,25800,25800,25800,25800,0
|
|
20231010,173500,1007595800,25800,25800,25800,25800,0
|
|
20231010,173400,1007595800,25800,25800,25800,25800,0
|
|
20231010,173300,1007595800,25800,25800,25800,25800,0
|
|
20231010,173200,1007595800,25800,25800,25800,25800,0
|
|
20231010,173100,1007595800,25800,25800,25800,25800,0
|
|
20231010,173000,1007595800,25800,25800,25800,25800,0
|
|
20231010,172900,1007595800,25800,25800,25800,25800,0
|
|
20231010,172800,1007595800,25800,25800,25800,25800,0
|
|
20231010,172700,1007595800,25800,25800,25800,25800,0
|
|
20231010,172600,1007595800,25800,25800,25800,25800,0
|
|
20231010,172500,1007595800,25800,25800,25800,25800,0
|
|
20231010,172400,1007595800,25800,25800,25800,25800,0
|
|
20231010,172300,1007595800,25800,25800,25800,25800,0
|
|
20231010,172200,1007595800,25800,25800,25800,25800,0
|
|
20231010,172100,1007595800,25800,25800,25800,25800,0
|
|
20231010,172000,1007595800,25800,25800,25800,25800,0
|
|
20231010,171900,1007595800,25800,25800,25800,25800,0
|
|
20231010,171800,1007595800,25800,25800,25800,25800,0
|
|
20231010,171700,1007595800,25800,25800,25800,25800,0
|
|
20231010,171600,1007595800,25800,25800,25800,25800,0
|
|
20231010,171500,1007595800,25800,25800,25800,25800,0
|
|
20231010,171400,1007595800,25800,25800,25800,25800,0
|
|
20231010,171300,1007595800,25800,25800,25800,25800,0
|
|
20231010,171200,1007595800,25800,25800,25800,25800,0
|
|
20231010,171100,1007595800,25800,25800,25800,25800,0
|
|
20231010,171000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,170900,1007595800,25800,25800,25800,25800,0
|
|
20231010,170800,1007595800,25800,25800,25800,25800,0
|
|
20231010,170700,1007595800,25800,25800,25800,25800,0
|
|
20231010,170600,1007595800,25800,25800,25800,25800,0
|
|
20231010,170500,1007595800,25800,25800,25800,25800,0
|
|
20231010,170400,1007595800,25800,25800,25800,25800,0
|
|
20231010,170300,1007595800,25800,25800,25800,25800,0
|
|
20231010,170200,1007595800,25800,25800,25800,25800,0
|
|
20231010,170100,1007595800,25800,25800,25800,25800,0
|
|
20231010,170000,1007595800,25800,25800,25800,25800,0
|
|
20231010,165900,1007595800,25800,25800,25800,25800,0
|
|
20231010,165800,1007595800,25800,25800,25800,25800,0
|
|
20231010,165700,1007595800,25800,25800,25800,25800,0
|
|
20231010,165600,1007595800,25800,25800,25800,25800,0
|
|
20231010,165500,1007595800,25800,25800,25800,25800,0
|
|
20231010,165400,1007595800,25800,25800,25800,25800,0
|
|
20231010,165300,1007595800,25800,25800,25800,25800,0
|
|
20231010,165200,1007595800,25800,25800,25800,25800,0
|
|
20231010,165100,1007595800,25800,25800,25800,25800,0
|
|
20231010,165000,1007595800,25800,25800,25800,25800,0
|
|
20231010,164900,1007595800,25800,25800,25800,25800,0
|
|
20231010,164800,1007595800,25800,25800,25800,25800,0
|
|
20231010,164700,1007595800,25800,25800,25800,25800,0
|
|
20231010,164600,1007595800,25800,25800,25800,25800,0
|
|
20231010,164500,1007595800,25800,25800,25800,25800,0
|
|
20231010,164400,1007595800,25800,25800,25800,25800,0
|
|
20231010,164300,1007595800,25800,25800,25800,25800,0
|
|
20231010,164200,1007595800,25800,25800,25800,25800,0
|
|
20231010,164100,1007595800,25800,25800,25800,25800,0
|
|
20231010,164000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,163900,1007595800,25800,25800,25800,25800,0
|
|
20231010,163800,1007595800,25800,25800,25800,25800,0
|
|
20231010,163700,1007595800,25800,25800,25800,25800,0
|
|
20231010,163600,1007595800,25800,25800,25800,25800,0
|
|
20231010,163500,1007595800,25800,25800,25800,25800,0
|
|
20231010,163400,1007595800,25800,25800,25800,25800,0
|
|
20231010,163300,1007595800,25800,25800,25800,25800,0
|
|
20231010,163200,1007595800,25800,25800,25800,25800,0
|
|
20231010,163100,1007595800,25800,25800,25800,25800,0
|
|
20231010,163000,1007595800,25800,25800,25800,25800,0
|
|
20231010,162900,1007595800,25800,25800,25800,25800,0
|
|
20231010,162800,1007595800,25800,25800,25800,25800,0
|
|
20231010,162700,1007595800,25800,25800,25800,25800,0
|
|
20231010,162600,1007595800,25800,25800,25800,25800,0
|
|
20231010,162500,1007595800,25800,25800,25800,25800,0
|
|
20231010,162400,1007595800,25800,25800,25800,25800,0
|
|
20231010,162300,1007595800,25800,25800,25800,25800,0
|
|
20231010,162200,1007595800,25800,25800,25800,25800,0
|
|
20231010,162100,1007595800,25800,25800,25800,25800,0
|
|
20231010,162000,1007595800,25800,25800,25800,25800,0
|
|
20231010,161900,1007595800,25800,25800,25800,25800,0
|
|
20231010,161800,1007595800,25800,25800,25800,25800,0
|
|
20231010,161700,1007595800,25800,25800,25800,25800,0
|
|
20231010,161600,1007595800,25800,25800,25800,25800,0
|
|
20231010,161500,1007595800,25800,25800,25800,25800,0
|
|
20231010,161400,1007595800,25800,25800,25800,25800,0
|
|
20231010,161300,1007595800,25800,25800,25800,25800,0
|
|
20231010,161200,1007595800,25800,25800,25800,25800,0
|
|
20231010,161100,1007595800,25800,25800,25800,25800,0
|
|
20231010,161000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,160900,1007595800,25800,25800,25800,25800,0
|
|
20231010,160800,1007595800,25800,25800,25800,25800,0
|
|
20231010,160700,1007595800,25800,25800,25800,25800,0
|
|
20231010,160600,1007595800,25800,25800,25800,25800,0
|
|
20231010,160500,1007595800,25800,25800,25800,25800,0
|
|
20231010,160400,1007595800,25800,25800,25800,25800,0
|
|
20231010,160300,1007595800,25800,25800,25800,25800,0
|
|
20231010,160200,1007595800,25800,25800,25800,25800,0
|
|
20231010,160100,1007595800,25800,25800,25800,25800,0
|
|
20231010,160000,1007595800,25800,25800,25800,25800,0
|
|
20231010,155900,1007595800,25800,25800,25800,25800,0
|
|
20231010,155800,1007595800,25800,25800,25800,25800,0
|
|
20231010,155700,1007595800,25800,25800,25800,25800,0
|
|
20231010,155600,1007595800,25800,25800,25800,25800,0
|
|
20231010,155500,1007595800,25800,25800,25800,25800,0
|
|
20231010,155400,1007595800,25800,25800,25800,25800,0
|
|
20231010,155300,1007595800,25800,25800,25800,25800,0
|
|
20231010,155200,1007595800,25800,25800,25800,25800,0
|
|
20231010,155100,1007595800,25800,25800,25800,25800,0
|
|
20231010,155000,1007595800,25800,25800,25800,25800,0
|
|
20231010,154900,1007595800,25800,25800,25800,25800,0
|
|
20231010,154800,1007595800,25800,25800,25800,25800,0
|
|
20231010,154700,1007595800,25800,25800,25800,25800,0
|
|
20231010,154600,1007595800,25800,25800,25800,25800,0
|
|
20231010,154500,1007595800,25800,25800,25800,25800,0
|
|
20231010,154400,1007595800,25800,25800,25800,25800,0
|
|
20231010,154300,1007595800,25800,25800,25800,25800,0
|
|
20231010,154200,1007595800,25800,25800,25800,25800,0
|
|
20231010,154100,1007595800,25800,25800,25800,25800,0
|
|
20231010,154000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,153900,1007595800,25800,25800,25800,25800,0
|
|
20231010,153800,1007595800,25800,25800,25800,25800,0
|
|
20231010,153700,1007595800,25800,25800,25800,25800,0
|
|
20231010,153600,1007595800,25800,25800,25800,25800,0
|
|
20231010,153500,1007595800,25800,25800,25800,25800,0
|
|
20231010,153400,1007595800,25800,25800,25800,25800,0
|
|
20231010,153300,1007595800,25800,25800,25800,25800,0
|
|
20231010,153200,1007595800,25800,25800,25800,25800,0
|
|
20231010,153100,1007595800,25800,25800,25800,25800,0
|
|
20231010,153000,1007595800,25800,25800,25800,25800,1049
|
|
20231010,152900,980531600,25900,25900,25900,25900,0
|
|
20231010,152800,980531600,25900,25900,25900,25900,0
|
|
20231010,152700,980531600,25900,25900,25900,25900,0
|
|
20231010,152600,980531600,25900,25900,25900,25900,0
|
|
20231010,152500,980531600,25900,25900,25900,25900,0
|
|
20231010,152400,980531600,25900,25900,25900,25900,0
|
|
20231010,152300,980531600,25900,25900,25900,25900,0
|
|
20231010,152200,980531600,25900,25900,25900,25900,0
|
|
20231010,152100,980531600,25900,25900,25900,25900,0
|
|
20231010,152000,980531600,25900,25900,25900,25900,0
|
|
20231010,151900,980531600,25900,25950,25950,25900,348
|
|
20231010,151800,971517850,25950,25900,25950,25900,283
|
|
20231010,151700,964187950,25950,25950,25950,25950,16
|
|
20231010,151600,963772750,25950,25950,25950,25900,60
|
|
20231010,151500,962218500,25900,25950,25950,25900,70
|
|
20231010,151400,960402700,25950,25950,26000,25950,19
|
|
20231010,151300,959909600,26000,26000,26000,25950,103
|
|
20231010,151200,957236600,26000,26000,26000,26000,36
|
|
20231010,151100,956300600,26000,26000,26000,25950,94
|
|
20231010,151000,953859100,26000,26050,26050,26000,53
|
|
20231010,150900,952479300,26050,26050,26050,26050,48
|
|
20231010,150800,951228900,26050,26050,26050,26050,61
|
|
20231010,150700,949639850,26050,26050,26050,26000,63
|
|
20231010,150600,947999800,25950,26000,26100,25950,179
|
|
20231010,150500,943342750,25950,25850,25950,25850,335
|
|
20231010,150400,934668500,25900,25900,25900,25900,1
|
|
20231010,150300,934642600,25850,25850,25850,25850,50
|
|
20231010,150200,933350100,25900,25900,25900,25900,12
|
|
20231010,150100,933039300,25900,25900,25900,25900,3
|
|
20231010,150000,932961600,25900,25900,25900,25900,2
|
|
20231010,145900,932909800,25900,25800,25900,25800,246
|
|
20231010,145800,926555300,25850,25850,25850,25850,3
|
|
20231010,145700,926477750,25850,25850,25850,25850,345
|
|
20231010,145600,917559500,25900,25850,25900,25850,293
|
|
20231010,145500,909985350,25850,25850,25850,25850,0
|
|
20231010,145400,909985350,25850,25850,25850,25850,2
|
|
20231010,145300,909933650,25850,25900,25900,25850,446
|
|
20231010,145200,898395950,25900,25900,25900,25900,29
|
|
20231010,145100,897644850,25900,25900,25900,25900,25
|
|
20231010,145000,896997350,25900,25900,25900,25900,74
|
|
20231010,144900,895080750,25900,25900,25900,25850,52
|
|
20231010,144800,893736450,25900,25850,25900,25850,49
|
|
20231010,144700,892469750,25850,25900,25900,25850,3
|
|
20231010,144600,892392150,25850,25850,25850,25850,215
|
|
20231010,144500,886834400,25800,25900,25900,25800,186
|
|
20231010,144400,882028750,25850,25900,25900,25850,214
|
|
20231010,144300,876495850,25900,25900,25900,25900,12
|
|
20231010,144200,876185050,25900,25900,25900,25900,5
|
|
20231010,144100,876055550,25900,25900,25900,25900,0
|
|
20231010,144000,876055550,25900,25900,25900,25900,4
|
|
20231010,143900,875951950,25900,25850,25900,25850,370
|
|
20231010,143800,866387350,25850,25800,25850,25800,51
|
|
20231010,143700,865071500,25850,25850,25850,25850,118
|
|
20231010,143600,862021200,25800,25850,25850,25800,94
|
|
20231010,143500,859595700,25800,25800,25850,25800,85
|
|
20231010,143400,857402550,25850,25850,25850,25800,157
|
|
20231010,143300,853351600,25850,25850,25850,25800,89
|
|
20231010,143200,851055300,25850,25800,25850,25800,203
|
|
20231010,143100,845817800,25800,25800,25800,25750,214
|
|
20231010,143000,840298100,25850,25800,25850,25750,305
|
|
20231010,142900,832433300,25800,25800,25850,25800,126
|
|
20231010,142800,829182400,25800,25750,25800,25750,413
|
|
20231010,142700,818539950,25750,25700,25750,25700,167
|
|
20231010,142600,814247200,25750,25750,25750,25700,351
|
|
20231010,142500,805225900,25700,25750,25800,25700,832
|
|
20231010,142400,783809300,25750,25800,25800,25750,55
|
|
20231010,142300,782392800,25800,25800,25850,25800,486
|
|
20231010,142200,769853850,25850,25850,25850,25850,8
|
|
20231010,142100,769647050,25850,25850,25850,25850,106
|
|
20231010,142000,766906950,25850,25850,25850,25850,10
|
|
20231010,141900,766648450,25850,25800,25850,25800,348
|
|
20231010,141800,757669650,25850,25850,25850,25850,5
|
|
20231010,141700,757540400,25800,25800,25800,25800,100
|
|
20231010,141600,754960400,25800,25850,25850,25800,115
|
|
20231010,141500,751993250,25850,25800,25850,25800,212
|
|
20231010,141400,746523550,25800,25850,25850,25800,302
|
|
20231010,141300,738731850,25850,25850,25850,25850,123
|
|
20231010,141200,735552300,25900,25900,25900,25900,2
|
|
20231010,141100,735500500,25900,25850,25900,25850,8
|
|
20231010,141000,735293500,25900,25900,25900,25850,4
|
|
20231010,140900,735189950,25850,25900,25900,25850,5
|
|
20231010,140800,735060600,25900,25900,25900,25900,63
|
|
20231010,140700,733428900,25900,25800,25900,25800,55
|
|
20231010,140600,732009450,25900,25850,25900,25850,176
|
|
20231010,140500,727459650,25850,25850,25850,25800,171
|
|
20231010,140400,723041550,25900,25900,25900,25850,20
|
|
20231010,140300,722524350,25900,25900,25900,25850,56
|
|
20231010,140200,721076450,25900,25850,25900,25850,52
|
|
20231010,140100,719732150,25850,25900,25900,25850,53
|
|
20231010,140000,718359950,25900,25900,25900,25900,0
|
|
20231010,135900,718359950,25900,25900,25900,25900,4
|
|
20231010,135800,718256350,25900,25900,25900,25850,88
|
|
20231010,135700,715980950,25850,25850,25850,25850,201
|
|
20231010,135600,710785100,25850,25800,25850,25800,172
|
|
20231010,135500,706341400,25850,25850,25850,25850,4
|
|
20231010,135400,706238000,25850,25850,25850,25850,8
|
|
20231010,135300,706031200,25850,25850,25850,25850,49
|
|
20231010,135200,704764550,25850,25900,25900,25800,326
|
|
20231010,135100,696339750,25900,25900,25900,25850,204
|
|
20231010,135000,691066150,25900,25900,25900,25850,46
|
|
20231010,134900,689876950,25900,25900,25900,25900,4
|
|
20231010,134800,689773350,25900,25850,25900,25850,25
|
|
20231010,134700,689127050,25900,25900,25900,25900,3
|
|
20231010,134600,689049350,25900,25900,25900,25850,66
|
|
20231010,134500,687342000,25900,25900,25900,25900,7
|
|
20231010,134400,687160700,25850,25900,25900,25850,23
|
|
20231010,134300,686565700,25900,25900,25900,25900,30
|
|
20231010,134200,685788700,25900,25900,25900,25900,2
|
|
20231010,134100,685736900,25900,25850,25900,25850,38
|
|
20231010,134000,684754500,25900,25900,25900,25900,2
|
|
20231010,133900,684702700,25900,25900,25900,25900,104
|
|
20231010,133800,682009100,25900,25900,25900,25900,6
|
|
20231010,133700,681853700,25900,25850,25900,25850,59
|
|
20231010,133600,680328500,25900,25900,25900,25900,2
|
|
20231010,133500,680276700,25900,25900,25900,25900,15
|
|
20231010,133400,679888200,25800,25850,25850,25800,103
|
|
20231010,133300,677225700,25850,25800,25850,25800,151
|
|
20231010,133200,673324850,25850,25850,25850,25850,3
|
|
20231010,133100,673247300,25850,25850,25850,25800,8
|
|
20231010,133000,673040800,25850,25850,25850,25800,19
|
|
20231010,132900,672549950,25850,25850,25850,25800,62
|
|
20231010,132800,670949900,25800,25850,25850,25800,321
|
|
20231010,132700,662667200,25800,25850,25850,25800,76
|
|
20231010,132600,660705200,25850,25800,25850,25800,88
|
|
20231010,132500,658434750,25850,25900,25900,25850,106
|
|
20231010,132400,655694600,25900,25850,25900,25800,809
|
|
20231010,132300,634809500,25900,25850,25900,25850,86
|
|
20231010,132200,632584950,25900,25850,25900,25850,57
|
|
20231010,132100,631111300,25900,25900,25900,25850,15
|
|
20231010,132000,630722850,25850,25850,25850,25850,100
|
|
20231010,131900,628137850,25850,25850,25850,25850,25
|
|
20231010,131800,627491600,25900,25900,25900,25850,71
|
|
20231010,131700,625655200,25900,25900,25900,25900,8
|
|
20231010,131600,625448000,25900,25900,25900,25900,6
|
|
20231010,131500,625292600,25900,25900,25900,25900,7
|
|
20231010,131400,625111300,25900,25900,25900,25900,52
|
|
20231010,131300,623764500,25900,25850,25900,25850,33
|
|
20231010,131200,622911200,25850,25900,25900,25850,35
|
|
20231010,131100,622006100,25900,25850,25900,25850,54
|
|
20231010,131000,620609450,25850,25850,25850,25800,119
|
|
20231010,130900,617535650,25850,25850,25850,25850,85
|
|
20231010,130800,615338400,25850,25900,25900,25850,28
|
|
20231010,130700,614614450,25850,25850,25850,25850,44
|
|
20231010,130600,613477050,25850,25850,25850,25850,8
|
|
20231010,130500,613270250,25900,25850,25900,25850,241
|
|
20231010,130400,607040350,25900,26000,26050,25900,1745
|
|
20231010,130300,561786150,26000,26050,26050,26000,876
|
|
20231010,130200,539009500,26050,26050,26050,26050,24
|
|
20231010,130100,538384300,26050,26050,26050,26050,20
|
|
20231010,130000,537863300,26100,26100,26100,26100,51
|
|
20231010,125900,536532200,26100,26100,26100,26050,57
|
|
20231010,125800,535047000,26100,26100,26100,26050,104
|
|
20231010,125700,532337600,26050,26100,26100,26050,52
|
|
20231010,125600,530982900,26100,26100,26100,26100,1
|
|
20231010,125500,530956800,26100,26100,26100,26050,27
|
|
20231010,125400,530253300,26100,26100,26100,26100,2
|
|
20231010,125300,530201100,26050,26100,26100,26050,201
|
|
20231010,125200,524965000,26100,26100,26100,26100,2
|
|
20231010,125100,524912800,26100,26100,26100,26050,120
|
|
20231010,125000,521783300,26100,26100,26100,26100,16
|
|
20231010,124900,521365700,26100,26100,26100,26100,6
|
|
20231010,124800,521209100,26100,26100,26100,26100,10
|
|
20231010,124700,520948100,26100,26100,26150,26100,26
|
|
20231010,124600,520269450,26100,26100,26100,26100,50
|
|
20231010,124500,518964450,26150,26150,26150,26150,2
|
|
20231010,124400,518912150,26150,26100,26150,26100,359
|
|
20231010,124300,509542150,26100,26100,26100,26100,19
|
|
20231010,124200,509046250,26150,26150,26150,26100,48
|
|
20231010,124100,507793350,26150,26150,26150,26150,3
|
|
20231010,124000,507714900,26100,26100,26100,26100,49
|
|
20231010,123900,506436000,26150,26150,26150,26150,1
|
|
20231010,123800,506409850,26100,26150,26150,26100,15
|
|
20231010,123700,506018050,26150,26150,26150,26150,10
|
|
20231010,123600,505756550,26150,26150,26150,26150,4
|
|
20231010,123500,505651950,26150,26150,26150,26150,4
|
|
20231010,123400,505547350,26150,26150,26150,26150,37
|
|
20231010,123300,504579800,26150,26150,26150,26150,2
|
|
20231010,123200,504527500,26150,26150,26150,26100,81
|
|
20231010,123100,502411650,26150,26150,26150,26150,3
|
|
20231010,123000,502333200,26150,26150,26150,26100,119
|
|
20231010,122900,499225700,26150,26150,26150,26150,10
|
|
20231010,122800,498964200,26100,26100,26100,26100,7
|
|
20231010,122700,498781500,26150,26150,26150,26150,30
|
|
20231010,122600,497997000,26150,26150,26150,26150,51
|
|
20231010,122500,496663350,26150,26150,26150,26100,76
|
|
20231010,122400,494678450,26150,26150,26150,26150,4
|
|
20231010,122300,494573850,26150,26100,26150,26100,55
|
|
20231010,122200,493138100,26150,26150,26150,26150,2
|
|
20231010,122100,493085800,26100,26150,26150,26100,42
|
|
20231010,122000,491989350,26150,26150,26150,26150,5
|
|
20231010,121900,491858600,26150,26100,26150,26100,15
|
|
20231010,121800,491466950,26150,26150,26150,26150,0
|
|
20231010,121700,491466950,26150,26150,26150,26150,85
|
|
20231010,121600,489244200,26150,26150,26150,26150,54
|
|
20231010,121500,487832100,26100,26150,26150,26100,42
|
|
20231010,121400,486735850,26150,26150,26150,26150,7
|
|
20231010,121300,486552800,26150,26150,26150,26100,63
|
|
20231010,121200,484908350,26150,26100,26150,26100,49
|
|
20231010,121100,483629350,26100,26150,26150,26100,51
|
|
20231010,121000,482298200,26150,26100,26150,26100,64
|
|
20231010,120900,480627600,26100,26150,26150,26100,69
|
|
20231010,120800,478825750,26150,26150,26150,26150,12
|
|
20231010,120700,478511950,26200,26200,26200,26200,3
|
|
20231010,120600,478433350,26150,26150,26150,26150,50
|
|
20231010,120500,477125850,26200,26200,26200,26200,218
|
|
20231010,120400,471414250,26150,26200,26200,26150,51
|
|
20231010,120300,470080550,26200,26200,26200,26200,1
|
|
20231010,120200,470054350,26200,26200,26200,26200,1
|
|
20231010,120100,470028150,26200,26200,26200,26200,2
|
|
20231010,120000,469975750,26200,26200,26200,26200,5
|
|
20231010,115900,469844750,26200,26200,26200,26200,1
|
|
20231010,115800,469818550,26200,26200,26200,26200,6
|
|
20231010,115700,469661350,26200,26200,26200,26200,3
|
|
20231010,115600,469582750,26200,26150,26200,26150,258
|
|
20231010,115500,462828550,26150,26100,26150,26100,103
|
|
20231010,115400,460135150,26100,26150,26150,26100,47
|
|
20231010,115300,458908300,26150,26150,26150,26150,3
|
|
20231010,115200,458829850,26100,26150,26150,26100,47
|
|
20231010,115100,457602400,26150,26150,26150,26150,3
|
|
20231010,115000,457523950,26100,26150,26150,26100,50
|
|
20231010,114900,456218750,26100,26100,26100,26100,44
|
|
20231010,114800,455070350,26150,26150,26150,26150,2
|
|
20231010,114700,455018050,26150,26150,26150,26150,2
|
|
20231010,114600,454965750,26150,26150,26150,26150,59
|
|
20231010,114500,453422900,26150,26100,26150,26100,9
|
|
20231010,114400,453187950,26150,26150,26150,26150,1
|
|
20231010,114300,453161800,26150,26150,26150,26150,6
|
|
20231010,114200,453004900,26150,26150,26150,26150,15
|
|
20231010,114100,452612650,26150,26150,26150,26100,40
|
|
20231010,114000,451567600,26150,26150,26150,26150,122
|
|
20231010,113900,448377300,26100,26150,26150,26100,51
|
|
20231010,113800,447046150,26100,26050,26100,26050,201
|
|
20231010,113700,441803700,26050,26100,26100,26050,63
|
|
20231010,113600,440161900,26100,26100,26100,26100,5
|
|
20231010,113500,440031400,26100,26100,26150,26100,21
|
|
20231010,113400,439483200,26100,26100,26100,26100,12
|
|
20231010,113300,439170000,26100,26150,26150,26100,20
|
|
20231010,113200,438647500,26100,26150,26150,26100,206
|
|
20231010,113100,433270850,26150,26100,26150,26100,11
|
|
20231010,113000,432983700,26150,26150,26150,26150,6
|
|
20231010,112900,432826800,26150,26150,26150,26150,9
|
|
20231010,112800,432591450,26100,26100,26100,26100,50
|
|
20231010,112700,431286450,26150,26150,26150,26150,43
|
|
20231010,112600,430162000,26150,26150,26150,26100,715
|
|
20231010,112500,411499100,26150,26150,26150,26150,13
|
|
20231010,112400,411159150,26150,26150,26150,26150,27
|
|
20231010,112300,410453100,26150,26150,26150,26150,5
|
|
20231010,112200,410322350,26100,26200,26200,26100,56
|
|
20231010,112100,408858900,26150,26150,26150,26150,0
|
|
20231010,112000,408858900,26150,26150,26150,26100,138
|
|
20231010,111900,405252700,26150,26150,26150,26150,12
|
|
20231010,111800,404938900,26100,26200,26200,26100,360
|
|
20231010,111700,395533650,26200,26200,26200,26200,10
|
|
20231010,111600,395271650,26200,26200,26200,26150,57
|
|
20231010,111500,393780750,26150,26200,26200,26150,31
|
|
20231010,111400,392970050,26200,26200,26200,26200,28
|
|
20231010,111300,392236450,26200,26200,26200,26200,9
|
|
20231010,111200,392000650,26200,26200,26200,26200,5
|
|
20231010,111100,391869650,26200,26150,26200,26150,69
|
|
20231010,111000,390064350,26200,26200,26200,26200,0
|
|
20231010,110900,390064350,26200,26100,26200,26100,365
|
|
20231010,110800,380521850,26150,26150,26150,26150,351
|
|
20231010,110700,371343200,26200,26150,26200,26150,51
|
|
20231010,110600,370009500,26150,26200,26200,26150,6
|
|
20231010,110500,369852400,26200,26200,26200,26150,65
|
|
20231010,110400,368151900,26200,26150,26200,26150,28
|
|
20231010,110300,367418700,26200,26200,26250,26200,389
|
|
20231010,110200,357226850,26250,26250,26250,26200,893
|
|
20231010,110100,333829850,26250,26250,26250,26200,145
|
|
20231010,110000,330030500,26250,26250,26250,26250,12
|
|
20231010,105900,329715500,26200,26250,26250,26200,138
|
|
20231010,105800,326096950,26250,26300,26300,26250,235
|
|
20231010,105700,319927800,26300,26300,26300,26300,7
|
|
20231010,105600,319743700,26300,26350,26350,26300,7
|
|
20231010,105500,319559450,26250,26250,26250,26250,139
|
|
20231010,105400,315910700,26250,26250,26300,26250,87
|
|
20231010,105300,313626900,26250,26250,26250,26250,133
|
|
20231010,105200,310135650,26300,26250,26300,26250,58
|
|
20231010,105100,308612750,26250,26250,26250,26250,84
|
|
20231010,105000,306407750,26300,26300,26300,26300,12
|
|
20231010,104900,306092150,26300,26300,26300,26250,212
|
|
20231010,104800,300520750,26250,26250,26250,26250,140
|
|
20231010,104700,296845750,26300,26300,26300,26300,0
|
|
20231010,104600,296845750,26300,26300,26300,26250,105
|
|
20231010,104500,294088100,26300,26300,26300,26300,5
|
|
20231010,104400,293956600,26250,26300,26300,26250,125
|
|
20231010,104300,290673500,26300,26250,26300,26250,138
|
|
20231010,104200,287048100,26300,26300,26300,26300,7
|
|
20231010,104100,286864000,26300,26300,26300,26250,99
|
|
20231010,104000,284264550,26300,26250,26300,26250,74
|
|
20231010,103900,282321950,26250,26300,26300,26250,83
|
|
20231010,103800,280143100,26300,26250,26300,26250,151
|
|
20231010,103700,276176150,26300,26300,26300,26300,61
|
|
20231010,103600,274571850,26300,26300,26300,26250,186
|
|
20231010,103500,269689100,26300,26300,26300,26300,18
|
|
20231010,103400,269215700,26300,26300,26300,26250,160
|
|
20231010,103300,265012000,26300,26250,26300,26250,67
|
|
20231010,103200,263252400,26250,26350,26350,26250,162
|
|
20231010,103100,258995450,26350,26400,26400,26350,6
|
|
20231010,103000,258837300,26400,26350,26400,26350,10
|
|
20231010,102900,258573750,26300,26300,26300,26250,386
|
|
20231010,102800,248426000,26300,26300,26300,26300,2
|
|
20231010,102700,248373400,26250,26300,26300,26250,155
|
|
20231010,102600,244303250,26300,26250,26300,26250,83
|
|
20231010,102500,242124450,26300,26300,26300,26300,18
|
|
20231010,102400,241651050,26300,26300,26300,26250,110
|
|
20231010,102300,238762400,26300,26300,26300,26300,27
|
|
20231010,102200,238052300,26300,26350,26350,26300,114
|
|
20231010,102100,235053800,26350,26350,26350,26300,261
|
|
20231010,102000,228180700,26350,26350,26350,26350,15
|
|
20231010,101900,227785450,26300,26300,26300,26300,220
|
|
20231010,101800,221999450,26300,26300,26300,26300,10
|
|
20231010,101700,221736450,26300,26300,26300,26300,164
|
|
20231010,101600,217423250,26250,26200,26250,26200,150
|
|
20231010,101500,213488000,26200,26250,26300,26200,92
|
|
20231010,101400,211075450,26250,26250,26250,26200,94
|
|
20231010,101300,208612200,26250,26250,26250,26250,75
|
|
20231010,101200,206643450,26250,26300,26300,26250,47
|
|
20231010,101100,205407750,26300,26300,26300,26250,157
|
|
20231010,101000,201286350,26300,26300,26300,26300,9
|
|
20231010,100900,201049650,26300,26300,26300,26300,3
|
|
20231010,100800,200970750,26350,26300,26350,26250,201
|
|
20231010,100700,195686850,26250,26250,26300,26250,215
|
|
20231010,100600,190040400,26250,26300,26300,26200,208
|
|
20231010,100500,184582800,26300,26250,26300,26250,69
|
|
20231010,100400,182771350,26200,26250,26300,26200,152
|
|
20231010,100300,178783800,26200,26200,26200,26200,1045
|
|
20231010,100200,151404800,26250,26300,26300,26250,36
|
|
20231010,100100,150459700,26300,26300,26300,26250,93
|
|
20231010,100000,148018100,26300,26300,26300,26250,69
|
|
20231010,095900,146205900,26250,26250,26250,26250,82
|
|
20231010,095800,144053400,26300,26300,26300,26250,28
|
|
20231010,095700,143318050,26250,26250,26250,26250,84
|
|
20231010,095600,141113050,26250,26300,26300,26250,135
|
|
20231010,095500,137569250,26250,26300,26350,26250,372
|
|
20231010,095400,127785650,26350,26350,26350,26300,89
|
|
20231010,095300,125444800,26350,26350,26350,26300,138
|
|
20231010,095200,121813000,26350,26400,26400,26300,71
|
|
20231010,095100,119942150,26400,26350,26400,26350,189
|
|
20231010,095000,114961900,26400,26400,26400,26400,105
|
|
20231010,094900,112189900,26350,26350,26350,26350,130
|
|
20231010,094800,108764400,26400,26400,26400,26400,7
|
|
20231010,094700,108579600,26350,26400,26400,26350,164
|
|
20231010,094600,104255800,26400,26350,26400,26350,84
|
|
20231010,094500,102042200,26350,26400,26400,26350,95
|
|
20231010,094400,99536400,26400,26350,26400,26350,94
|
|
20231010,094300,97058900,26350,26450,26450,26350,105
|
|
20231010,094200,94289350,26400,26400,26400,26400,100
|
|
20231010,094100,91649350,26400,26400,26500,26400,345
|
|
20231010,094000,82540600,26450,26450,26450,26450,5
|
|
20231010,093900,82408350,26500,26500,26500,26500,3
|
|
20231010,093800,82328850,26400,26550,26550,26400,679
|
|
20231010,093700,64369450,26500,26550,26550,26500,53
|
|
20231010,093600,62964800,26550,26500,26550,26500,62
|
|
20231010,093500,61321200,26550,26550,26550,26550,15
|
|
20231010,093400,60922950,26550,26550,26550,26550,40
|
|
20231010,093300,59860950,26550,26600,26600,26550,192
|
|
20231010,093200,54763250,26600,26550,26600,26550,55
|
|
20231010,093100,53302750,26600,26600,26600,26600,2
|
|
20231010,093000,53249550,26550,26600,26600,26550,51
|
|
20231010,092900,51895450,26600,26600,26600,26550,12
|
|
20231010,092800,51576650,26600,26600,26600,26550,82
|
|
20231010,092700,49398450,26600,26600,26600,26600,57
|
|
20231010,092600,47882250,26600,26650,26650,26600,52
|
|
20231010,092500,46497850,26650,26700,26700,26650,6
|
|
20231010,092400,46337800,26700,26700,26700,26700,24
|
|
20231010,092300,45697000,26700,26750,26750,26700,25
|
|
20231010,092200,45029100,26750,26750,26750,26750,28
|
|
20231010,092100,44280100,26750,26750,26750,26750,56
|
|
20231010,092000,42782100,26800,26800,26800,26800,17
|
|
20231010,091900,42326500,26800,26550,26800,26550,410
|
|
20231010,091800,31427200,26550,26550,26550,26550,1
|
|
20231010,091700,31400650,26450,26450,26550,26450,7
|
|
20231010,091600,31215400,26550,26550,26550,26550,4
|
|
20231010,091500,31109200,26550,26550,26550,26550,10
|
|
20231010,091400,30843700,26550,26550,26550,26400,157
|
|
20231010,091300,26683750,26550,26500,26550,26500,57
|
|
20231010,091200,25172900,26500,26500,26500,26500,97
|
|
20231010,091100,22602400,26500,26550,26550,26500,9
|
|
20231010,091000,22363750,26550,26550,26550,26550,22
|
|
20231010,090900,21779650,26550,26550,26550,26550,27
|
|
20231010,090800,21062800,26350,26350,26350,26350,0
|
|
20231010,090700,21062800,26350,26400,26400,26350,187
|
|
20231010,090600,16133500,26350,26350,26350,26300,56
|
|
20231010,090500,14657950,26350,26350,26350,26350,58
|
|
20231010,090400,13129650,26350,26350,26350,26300,49
|
|
20231010,090300,11839700,26350,26300,26350,26300,99
|
|
20231010,090200,9235500,26350,26350,26500,26350,95
|
|
20231010,090100,6729600,26350,26600,26600,26350,86
|
|
20231010,090000,4461600,26400,26400,26400,26400,169
|