577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,183300,4739147850,25500,25500,25500,25500,0
|
|
20231023,183200,4739147850,25500,25500,25500,25500,0
|
|
20231023,183100,4739147850,25500,25500,25500,25500,0
|
|
20231023,183000,4739147850,25500,25500,25500,25500,0
|
|
20231023,182900,4739147850,25500,25500,25500,25500,0
|
|
20231023,182800,4739147850,25500,25500,25500,25500,0
|
|
20231023,182700,4739147850,25500,25500,25500,25500,0
|
|
20231023,182600,4739147850,25500,25500,25500,25500,0
|
|
20231023,182500,4739147850,25500,25500,25500,25500,0
|
|
20231023,182400,4739147850,25500,25500,25500,25500,0
|
|
20231023,182300,4739147850,25500,25500,25500,25500,0
|
|
20231023,182200,4739147850,25500,25500,25500,25500,0
|
|
20231023,182100,4739147850,25500,25500,25500,25500,0
|
|
20231023,182000,4739147850,25500,25500,25500,25500,0
|
|
20231023,181900,4739147850,25500,25500,25500,25500,0
|
|
20231023,181800,4739147850,25500,25500,25500,25500,0
|
|
20231023,181700,4739147850,25500,25500,25500,25500,0
|
|
20231023,181600,4739147850,25500,25500,25500,25500,0
|
|
20231023,181500,4739147850,25500,25500,25500,25500,0
|
|
20231023,181400,4739147850,25500,25500,25500,25500,0
|
|
20231023,181300,4739147850,25500,25500,25500,25500,0
|
|
20231023,181200,4739147850,25500,25500,25500,25500,0
|
|
20231023,181100,4739147850,25500,25500,25500,25500,0
|
|
20231023,181000,4739147850,25500,25500,25500,25500,0
|
|
20231023,180900,4739147850,25500,25500,25500,25500,0
|
|
20231023,180800,4739147850,25500,25500,25500,25500,0
|
|
20231023,180700,4739147850,25500,25500,25500,25500,0
|
|
20231023,180600,4739147850,25500,25500,25500,25500,0
|
|
20231023,180500,4739147850,25500,25500,25500,25500,0
|
|
20231023,180400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,180300,4739147850,25500,25500,25500,25500,0
|
|
20231023,180200,4739147850,25500,25500,25500,25500,0
|
|
20231023,180100,4739147850,25500,25500,25500,25500,0
|
|
20231023,180000,4739147850,25500,25500,25500,25500,0
|
|
20231023,175900,4739147850,25500,25500,25500,25500,0
|
|
20231023,175800,4739147850,25500,25500,25500,25500,0
|
|
20231023,175700,4739147850,25500,25500,25500,25500,0
|
|
20231023,175600,4739147850,25500,25500,25500,25500,0
|
|
20231023,175500,4739147850,25500,25500,25500,25500,0
|
|
20231023,175400,4739147850,25500,25500,25500,25500,0
|
|
20231023,175300,4739147850,25500,25500,25500,25500,0
|
|
20231023,175200,4739147850,25500,25500,25500,25500,0
|
|
20231023,175100,4739147850,25500,25500,25500,25500,0
|
|
20231023,175000,4739147850,25500,25500,25500,25500,0
|
|
20231023,174900,4739147850,25500,25500,25500,25500,0
|
|
20231023,174800,4739147850,25500,25500,25500,25500,0
|
|
20231023,174700,4739147850,25500,25500,25500,25500,0
|
|
20231023,174600,4739147850,25500,25500,25500,25500,0
|
|
20231023,174500,4739147850,25500,25500,25500,25500,0
|
|
20231023,174400,4739147850,25500,25500,25500,25500,0
|
|
20231023,174300,4739147850,25500,25500,25500,25500,0
|
|
20231023,174200,4739147850,25500,25500,25500,25500,0
|
|
20231023,174100,4739147850,25500,25500,25500,25500,0
|
|
20231023,174000,4739147850,25500,25500,25500,25500,0
|
|
20231023,173900,4739147850,25500,25500,25500,25500,0
|
|
20231023,173800,4739147850,25500,25500,25500,25500,0
|
|
20231023,173700,4739147850,25500,25500,25500,25500,0
|
|
20231023,173600,4739147850,25500,25500,25500,25500,0
|
|
20231023,173500,4739147850,25500,25500,25500,25500,0
|
|
20231023,173400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,173300,4739147850,25500,25500,25500,25500,0
|
|
20231023,173200,4739147850,25500,25500,25500,25500,0
|
|
20231023,173100,4739147850,25500,25500,25500,25500,0
|
|
20231023,173000,4739147850,25500,25500,25500,25500,0
|
|
20231023,172900,4739147850,25500,25500,25500,25500,0
|
|
20231023,172800,4739147850,25500,25500,25500,25500,0
|
|
20231023,172700,4739147850,25500,25500,25500,25500,0
|
|
20231023,172600,4739147850,25500,25500,25500,25500,0
|
|
20231023,172500,4739147850,25500,25500,25500,25500,0
|
|
20231023,172400,4739147850,25500,25500,25500,25500,0
|
|
20231023,172300,4739147850,25500,25500,25500,25500,0
|
|
20231023,172200,4739147850,25500,25500,25500,25500,0
|
|
20231023,172100,4739147850,25500,25500,25500,25500,0
|
|
20231023,172000,4739147850,25500,25500,25500,25500,0
|
|
20231023,171900,4739147850,25500,25500,25500,25500,0
|
|
20231023,171800,4739147850,25500,25500,25500,25500,0
|
|
20231023,171700,4739147850,25500,25500,25500,25500,0
|
|
20231023,171600,4739147850,25500,25500,25500,25500,0
|
|
20231023,171500,4739147850,25500,25500,25500,25500,0
|
|
20231023,171400,4739147850,25500,25500,25500,25500,0
|
|
20231023,171300,4739147850,25500,25500,25500,25500,0
|
|
20231023,171200,4739147850,25500,25500,25500,25500,0
|
|
20231023,171100,4739147850,25500,25500,25500,25500,0
|
|
20231023,171000,4739147850,25500,25500,25500,25500,0
|
|
20231023,170900,4739147850,25500,25500,25500,25500,0
|
|
20231023,170800,4739147850,25500,25500,25500,25500,0
|
|
20231023,170700,4739147850,25500,25500,25500,25500,0
|
|
20231023,170600,4739147850,25500,25500,25500,25500,0
|
|
20231023,170500,4739147850,25500,25500,25500,25500,0
|
|
20231023,170400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,170300,4739147850,25500,25500,25500,25500,0
|
|
20231023,170200,4739147850,25500,25500,25500,25500,0
|
|
20231023,170100,4739147850,25500,25500,25500,25500,0
|
|
20231023,170000,4739147850,25500,25500,25500,25500,0
|
|
20231023,165900,4739147850,25500,25500,25500,25500,0
|
|
20231023,165800,4739147850,25500,25500,25500,25500,0
|
|
20231023,165700,4739147850,25500,25500,25500,25500,0
|
|
20231023,165600,4739147850,25500,25500,25500,25500,0
|
|
20231023,165500,4739147850,25500,25500,25500,25500,0
|
|
20231023,165400,4739147850,25500,25500,25500,25500,0
|
|
20231023,165300,4739147850,25500,25500,25500,25500,0
|
|
20231023,165200,4739147850,25500,25500,25500,25500,0
|
|
20231023,165100,4739147850,25500,25500,25500,25500,0
|
|
20231023,165000,4739147850,25500,25500,25500,25500,0
|
|
20231023,164900,4739147850,25500,25500,25500,25500,0
|
|
20231023,164800,4739147850,25500,25500,25500,25500,0
|
|
20231023,164700,4739147850,25500,25500,25500,25500,0
|
|
20231023,164600,4739147850,25500,25500,25500,25500,0
|
|
20231023,164500,4739147850,25500,25500,25500,25500,0
|
|
20231023,164400,4739147850,25500,25500,25500,25500,0
|
|
20231023,164300,4739147850,25500,25500,25500,25500,0
|
|
20231023,164200,4739147850,25500,25500,25500,25500,0
|
|
20231023,164100,4739147850,25500,25500,25500,25500,0
|
|
20231023,164000,4739147850,25500,25500,25500,25500,0
|
|
20231023,163900,4739147850,25500,25500,25500,25500,0
|
|
20231023,163800,4739147850,25500,25500,25500,25500,0
|
|
20231023,163700,4739147850,25500,25500,25500,25500,0
|
|
20231023,163600,4739147850,25500,25500,25500,25500,0
|
|
20231023,163500,4739147850,25500,25500,25500,25500,0
|
|
20231023,163400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,163300,4739147850,25500,25500,25500,25500,0
|
|
20231023,163200,4739147850,25500,25500,25500,25500,0
|
|
20231023,163100,4739147850,25500,25500,25500,25500,0
|
|
20231023,163000,4739147850,25500,25500,25500,25500,0
|
|
20231023,162900,4739147850,25500,25500,25500,25500,0
|
|
20231023,162800,4739147850,25500,25500,25500,25500,0
|
|
20231023,162700,4739147850,25500,25500,25500,25500,0
|
|
20231023,162600,4739147850,25500,25500,25500,25500,0
|
|
20231023,162500,4739147850,25500,25500,25500,25500,0
|
|
20231023,162400,4739147850,25500,25500,25500,25500,0
|
|
20231023,162300,4739147850,25500,25500,25500,25500,0
|
|
20231023,162200,4739147850,25500,25500,25500,25500,0
|
|
20231023,162100,4739147850,25500,25500,25500,25500,0
|
|
20231023,162000,4739147850,25500,25500,25500,25500,0
|
|
20231023,161900,4739147850,25500,25500,25500,25500,0
|
|
20231023,161800,4739147850,25500,25500,25500,25500,0
|
|
20231023,161700,4739147850,25500,25500,25500,25500,0
|
|
20231023,161600,4739147850,25500,25500,25500,25500,0
|
|
20231023,161500,4739147850,25500,25500,25500,25500,0
|
|
20231023,161400,4739147850,25500,25500,25500,25500,0
|
|
20231023,161300,4739147850,25500,25500,25500,25500,0
|
|
20231023,161200,4739147850,25500,25500,25500,25500,0
|
|
20231023,161100,4739147850,25500,25500,25500,25500,0
|
|
20231023,161000,4739147850,25500,25500,25500,25500,0
|
|
20231023,160900,4739147850,25500,25500,25500,25500,0
|
|
20231023,160800,4739147850,25500,25500,25500,25500,0
|
|
20231023,160700,4739147850,25500,25500,25500,25500,0
|
|
20231023,160600,4739147850,25500,25500,25500,25500,0
|
|
20231023,160500,4739147850,25500,25500,25500,25500,0
|
|
20231023,160400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,160300,4739147850,25500,25500,25500,25500,0
|
|
20231023,160200,4739147850,25500,25500,25500,25500,0
|
|
20231023,160100,4739147850,25500,25500,25500,25500,0
|
|
20231023,160000,4739147850,25500,25500,25500,25500,0
|
|
20231023,155900,4739147850,25500,25500,25500,25500,0
|
|
20231023,155800,4739147850,25500,25500,25500,25500,0
|
|
20231023,155700,4739147850,25500,25500,25500,25500,0
|
|
20231023,155600,4739147850,25500,25500,25500,25500,0
|
|
20231023,155500,4739147850,25500,25500,25500,25500,0
|
|
20231023,155400,4739147850,25500,25500,25500,25500,0
|
|
20231023,155300,4739147850,25500,25500,25500,25500,0
|
|
20231023,155200,4739147850,25500,25500,25500,25500,0
|
|
20231023,155100,4739147850,25500,25500,25500,25500,0
|
|
20231023,155000,4739147850,25500,25500,25500,25500,0
|
|
20231023,154900,4739147850,25500,25500,25500,25500,0
|
|
20231023,154800,4739147850,25500,25500,25500,25500,0
|
|
20231023,154700,4739147850,25500,25500,25500,25500,0
|
|
20231023,154600,4739147850,25500,25500,25500,25500,0
|
|
20231023,154500,4739147850,25500,25500,25500,25500,0
|
|
20231023,154400,4739147850,25500,25500,25500,25500,0
|
|
20231023,154300,4739147850,25500,25500,25500,25500,0
|
|
20231023,154200,4739147850,25500,25500,25500,25500,0
|
|
20231023,154100,4739147850,25500,25500,25500,25500,0
|
|
20231023,154000,4739147850,25500,25500,25500,25500,0
|
|
20231023,153900,4739147850,25500,25500,25500,25500,0
|
|
20231023,153800,4739147850,25500,25500,25500,25500,0
|
|
20231023,153700,4739147850,25500,25500,25500,25500,0
|
|
20231023,153600,4739147850,25500,25500,25500,25500,0
|
|
20231023,153500,4739147850,25500,25500,25500,25500,0
|
|
20231023,153400,4739147850,25500,25500,25500,25500,9256
|
|
20231023,153300,4739147850,25500,25500,25500,25500,0
|
|
20231023,153200,4739147850,25500,25500,25500,25500,0
|
|
20231023,153100,4739147850,25500,25500,25500,25500,0
|
|
20231023,153000,4739147850,25500,25500,25500,25500,9256
|
|
20231023,152900,4503119850,25750,25750,25750,25750,0
|
|
20231023,152800,4503119850,25750,25750,25750,25750,0
|
|
20231023,152700,4503119850,25750,25750,25750,25750,0
|
|
20231023,152600,4503119850,25750,25750,25750,25750,0
|
|
20231023,152500,4503119850,25750,25750,25750,25750,0
|
|
20231023,152400,4503119850,25750,25750,25750,25750,0
|
|
20231023,152300,4503119850,25750,25750,25750,25750,0
|
|
20231023,152200,4503119850,25750,25750,25750,25750,0
|
|
20231023,152100,4503119850,25750,25750,25750,25750,0
|
|
20231023,152000,4503119850,25750,25750,25750,25750,0
|
|
20231023,151900,4503119850,25750,25450,25750,25400,3885
|
|
20231023,151800,4403721000,25450,25600,25650,25450,2869
|
|
20231023,151700,4330571950,25550,25600,25600,25550,1557
|
|
20231023,151600,4290712950,25600,25600,25600,25550,938
|
|
20231023,151500,4266718650,25600,25600,25600,25600,166
|
|
20231023,151400,4262469050,25600,25550,25600,25500,1025
|
|
20231023,151300,4236260700,25550,25500,25600,25500,122
|
|
20231023,151200,4233147050,25500,25550,25550,25450,2809
|
|
20231023,151100,4161503500,25500,25600,25600,25500,1064
|
|
20231023,151000,4134325500,25600,25600,25650,25600,980
|
|
20231023,150900,4109218950,25650,25550,25650,25450,2175
|
|
20231023,150800,4053585350,25500,25550,25600,25450,5344
|
|
20231023,150700,3917193150,25600,25650,25650,25550,3267
|
|
20231023,150600,3833547200,25600,25700,25700,25600,659
|
|
20231023,150500,3816642000,25650,25700,25700,25650,856
|
|
20231023,150400,3794682800,25700,25700,25700,25700,1505
|
|
20231023,150300,3756004300,25700,25800,25800,25700,3328
|
|
20231023,150200,3670359100,25750,25800,25800,25750,180
|
|
20231023,150100,3665715650,25800,25800,25800,25750,861
|
|
20231023,150000,3643503150,25750,25700,25750,25700,737
|
|
20231023,145900,3624527900,25750,25800,25850,25750,2221
|
|
20231023,145800,3567249200,25850,25850,25850,25850,55
|
|
20231023,145700,3565827450,25850,25800,25850,25800,1851
|
|
20231023,145600,3518065300,25750,25750,25800,25750,511
|
|
20231023,145500,3504902050,25700,25750,25750,25700,680
|
|
20231023,145400,3487409600,25750,25800,25800,25750,462
|
|
20231023,145300,3475497500,25800,25900,25900,25800,1448
|
|
20231023,145200,3438101550,25900,25900,25900,25850,212
|
|
20231023,145100,3432615050,25900,25900,25900,25850,1116
|
|
20231023,145000,3403737350,25850,25850,25850,25800,1493
|
|
20231023,144900,3365145650,25850,25850,25900,25850,863
|
|
20231023,144800,3342834600,25850,26000,26000,25650,5486
|
|
20231023,144700,3201278100,26000,26000,26000,26000,2
|
|
20231023,144600,3201226100,26000,26000,26000,26000,10
|
|
20231023,144500,3200966100,26000,26000,26000,26000,13
|
|
20231023,144400,3200628100,26000,26050,26050,26000,934
|
|
20231023,144300,3176343300,26050,26050,26100,26000,90
|
|
20231023,144200,3173997700,26100,26100,26100,26000,406
|
|
20231023,144100,3163434200,26100,26100,26100,26100,409
|
|
20231023,144000,3152759300,26050,26050,26050,26050,15
|
|
20231023,143900,3152368550,26000,26000,26000,26000,106
|
|
20231023,143800,3149612550,26000,26000,26000,26000,1190
|
|
20231023,143700,3118672550,26050,26000,26050,26000,62
|
|
20231023,143600,3117057500,26050,26050,26050,26050,50
|
|
20231023,143500,3115755000,26050,26050,26050,26000,872
|
|
20231023,143400,3093078350,26100,26000,26100,26000,824
|
|
20231023,143300,3071652150,25950,25950,25950,25950,0
|
|
20231023,143200,3071652150,25950,25950,25950,25900,508
|
|
20231023,143100,3058489300,25950,26000,26000,25950,475
|
|
20231023,143000,3046149500,26100,26100,26100,26100,1
|
|
20231023,142900,3046123400,26050,26000,26050,26000,540
|
|
20231023,142800,3032080400,26000,26000,26000,26000,128
|
|
20231023,142700,3028752400,26000,26000,26000,26000,208
|
|
20231023,142600,3023344400,26000,26000,26000,26000,230
|
|
20231023,142500,3017364400,26000,25800,26000,25800,1819
|
|
20231023,142400,2970358300,25800,25800,25800,25750,921
|
|
20231023,142300,2946606500,25800,25900,25900,25800,1469
|
|
20231023,142200,2908585100,25900,25950,25950,25900,70
|
|
20231023,142100,2906771100,25950,25950,25950,25950,1396
|
|
20231023,142000,2870544900,26000,26100,26100,26000,1161
|
|
20231023,141900,2840347500,26050,26050,26050,26050,167
|
|
20231023,141800,2835997150,26050,26050,26050,26000,18
|
|
20231023,141700,2835528350,26050,26050,26050,26050,12
|
|
20231023,141600,2835215750,26050,25950,26050,25900,4071
|
|
20231023,141500,2729633200,26000,26050,26050,26000,2061
|
|
20231023,141400,2676042550,26050,26100,26100,26050,139
|
|
20231023,141300,2672420500,26100,26100,26100,26050,436
|
|
20231023,141200,2661048950,26150,26150,26150,26150,10
|
|
20231023,141100,2660787450,26150,26150,26150,26150,120
|
|
20231023,141000,2657649450,26150,26150,26150,26150,1
|
|
20231023,140900,2657623300,26150,26150,26150,26150,143
|
|
20231023,140800,2653883850,26150,26100,26150,26100,472
|
|
20231023,140700,2641557050,26100,26000,26100,26000,601
|
|
20231023,140600,2625871050,26000,26050,26050,26000,2000
|
|
20231023,140500,2573866950,26050,26050,26050,26050,350
|
|
20231023,140400,2564749450,26050,26100,26100,26050,1918
|
|
20231023,140300,2514780650,26100,26100,26100,26100,200
|
|
20231023,140200,2509560650,26100,26100,26100,26100,450
|
|
20231023,140100,2497815650,26150,26150,26150,26100,528
|
|
20231023,140000,2484020450,26200,26150,26200,26150,5
|
|
20231023,135900,2483889550,26150,26200,26200,26100,62
|
|
20231023,135800,2482267700,26200,26200,26200,26200,8
|
|
20231023,135700,2482058100,26200,26200,26200,26150,673
|
|
20231023,135600,2464455750,26200,26200,26200,26200,42
|
|
20231023,135500,2463355350,26100,26150,26150,26100,40
|
|
20231023,135400,2462311100,26100,26100,26100,26100,0
|
|
20231023,135300,2462311100,26100,26150,26150,26100,359
|
|
20231023,135200,2452931100,26100,26100,26150,26100,628
|
|
20231023,135100,2436530300,26100,26150,26150,26100,2645
|
|
20231023,135000,2367444850,26150,26150,26150,26150,196
|
|
20231023,134900,2362319450,26150,26150,26150,26150,512
|
|
20231023,134800,2348930650,26200,26100,26200,26100,1240
|
|
20231023,134700,2316500600,26150,26200,26200,26150,2442
|
|
20231023,134600,2252640250,26200,26200,26200,26200,0
|
|
20231023,134500,2252640250,26200,26200,26200,26200,1838
|
|
20231023,134400,2204484650,26250,26250,26250,26250,1817
|
|
20231023,134300,2156788400,26300,26350,26350,26300,95
|
|
20231023,134200,2154289650,26350,26350,26350,26350,4
|
|
20231023,134100,2154184250,26350,26350,26350,26350,15
|
|
20231023,134000,2153789000,26350,26400,26400,26300,2163
|
|
20231023,133900,2096843400,26450,26400,26450,26400,340
|
|
20231023,133800,2087850950,26400,26400,26400,26400,5
|
|
20231023,133700,2087718950,26450,26450,26450,26450,308
|
|
20231023,133600,2079572350,26500,26500,26500,26500,0
|
|
20231023,133500,2079572350,26500,26500,26500,26500,0
|
|
20231023,133400,2079572350,26500,26500,26500,26500,90
|
|
20231023,133300,2077187350,26550,26550,26550,26500,450
|
|
20231023,133200,2065261800,26550,26600,26600,26550,28
|
|
20231023,133100,2064517450,26600,26550,26600,26550,5
|
|
20231023,133000,2064384550,26600,26500,26600,26500,13
|
|
20231023,132900,2064038850,26550,26550,26550,26550,395
|
|
20231023,132800,2053551600,26500,26500,26500,26500,19
|
|
20231023,132700,2053048100,26550,26550,26550,26550,0
|
|
20231023,132600,2053048100,26550,26550,26550,26550,0
|
|
20231023,132500,2053048100,26550,26550,26550,26550,0
|
|
20231023,132400,2053048100,26550,26550,26550,26550,1
|
|
20231023,132300,2053021550,26550,26550,26550,26550,240
|
|
20231023,132200,2046649550,26600,26600,26600,26600,5
|
|
20231023,132100,2046516550,26600,26600,26600,26600,14
|
|
20231023,132000,2046144150,26550,26600,26600,26550,11
|
|
20231023,131900,2045851600,26550,26550,26550,26550,37
|
|
20231023,131800,2044869250,26600,26600,26600,26600,14
|
|
20231023,131700,2044496850,26600,26600,26600,26600,11
|
|
20231023,131600,2044204250,26600,26600,26650,26600,95
|
|
20231023,131500,2041676950,26600,26550,26600,26550,56
|
|
20231023,131400,2040189850,26600,26600,26600,26600,0
|
|
20231023,131300,2040189850,26600,26600,26600,26600,0
|
|
20231023,131200,2040189850,26600,26600,26600,26600,25
|
|
20231023,131100,2039524850,26550,26550,26550,26550,150
|
|
20231023,131000,2035542350,26600,26550,26600,26550,113
|
|
20231023,130900,2032541550,26500,26500,26500,26500,48
|
|
20231023,130800,2031269550,26500,26450,26500,26400,263
|
|
20231023,130700,2024309450,26400,26400,26400,26400,282
|
|
20231023,130600,2016864650,26400,26400,26400,26400,1
|
|
20231023,130500,2016838250,26400,26400,26400,26400,0
|
|
20231023,130400,2016838250,26400,26400,26400,26400,74
|
|
20231023,130300,2014884650,26400,26400,26400,26400,10
|
|
20231023,130200,2014620650,26400,26400,26400,26400,0
|
|
20231023,130100,2014620650,26400,26400,26400,26400,6
|
|
20231023,130000,2014462250,26400,26400,26400,26400,27
|
|
20231023,125900,2013749450,26400,26400,26400,26400,0
|
|
20231023,125800,2013749450,26400,26350,26400,26350,117
|
|
20231023,125700,2010665650,26350,26350,26350,26350,40
|
|
20231023,125600,2009611650,26350,26350,26350,26350,4
|
|
20231023,125500,2009506250,26300,26300,26300,26300,1230
|
|
20231023,125400,1977157250,26350,26350,26350,26350,1405
|
|
20231023,125300,1940135500,26400,26400,26400,26400,5
|
|
20231023,125200,1940003500,26400,26400,26400,26400,0
|
|
20231023,125100,1940003500,26400,26400,26400,26400,251
|
|
20231023,125000,1933377100,26400,26400,26400,26400,2
|
|
20231023,124900,1933324300,26400,26400,26400,26400,20
|
|
20231023,124800,1932796300,26400,26400,26400,26350,190
|
|
20231023,124700,1927784250,26400,26400,26400,26400,1486
|
|
20231023,124600,1888553850,26450,26450,26450,26450,43
|
|
20231023,124500,1887416500,26500,26450,26500,26450,42
|
|
20231023,124400,1886305550,26450,26450,26450,26450,32
|
|
20231023,124300,1885459150,26450,26450,26450,26450,1
|
|
20231023,124200,1885432700,26450,26450,26450,26450,63
|
|
20231023,124100,1883766350,26450,26450,26450,26450,0
|
|
20231023,124000,1883766350,26450,26450,26450,26450,59
|
|
20231023,123900,1882205800,26450,26450,26450,26450,436
|
|
20231023,123800,1870673600,26450,26450,26450,26450,0
|
|
20231023,123700,1870673600,26450,26500,26500,26450,150
|
|
20231023,123600,1866705900,26500,26500,26500,26500,56
|
|
20231023,123500,1865221900,26500,26500,26500,26500,0
|
|
20231023,123400,1865221900,26500,26500,26500,26500,0
|
|
20231023,123300,1865221900,26500,26500,26500,26500,60
|
|
20231023,123200,1863631900,26500,26550,26550,26500,1223
|
|
20231023,123100,1831211950,26600,26600,26600,26600,0
|
|
20231023,123000,1831211950,26600,26600,26600,26600,0
|
|
20231023,122900,1831211950,26600,26600,26600,26600,0
|
|
20231023,122800,1831211950,26600,26600,26600,26550,76
|
|
20231023,122700,1829193600,26600,26600,26600,26600,105
|
|
20231023,122600,1826400600,26600,26550,26600,26550,11
|
|
20231023,122500,1826108500,26500,26500,26500,26450,1047
|
|
20231023,122400,1798363800,26500,26500,26500,26500,251
|
|
20231023,122300,1791712300,26500,26450,26500,26450,131
|
|
20231023,122200,1788244850,26450,26500,26500,26450,152
|
|
20231023,122100,1784222700,26500,26500,26500,26500,1105
|
|
20231023,122000,1754940200,26500,26500,26500,26500,170
|
|
20231023,121900,1750435200,26450,26550,26550,26450,2520
|
|
20231023,121800,1683577100,26550,26600,26600,26550,27
|
|
20231023,121700,1682859100,26600,26600,26600,26600,2
|
|
20231023,121600,1682805900,26600,26600,26600,26600,1700
|
|
20231023,121500,1637585900,26600,26600,26600,26600,60
|
|
20231023,121400,1635989900,26600,26600,26600,26600,0
|
|
20231023,121300,1635989900,26600,26600,26600,26600,9
|
|
20231023,121200,1635750500,26600,26600,26600,26600,43
|
|
20231023,121100,1634606700,26650,26700,26700,26650,13
|
|
20231023,121000,1634260200,26650,26650,26650,26650,16
|
|
20231023,120900,1633833800,26650,26650,26650,26650,974
|
|
20231023,120800,1607876700,26700,26700,26700,26700,10
|
|
20231023,120700,1607609700,26700,26700,26700,26700,1
|
|
20231023,120600,1607583000,26700,26700,26700,26700,3
|
|
20231023,120500,1607502900,26650,26700,26700,26650,501
|
|
20231023,120400,1594151200,26700,26700,26700,26700,1292
|
|
20231023,120300,1559654800,26750,26750,26750,26750,10
|
|
20231023,120200,1559387300,26750,26700,26750,26700,3
|
|
20231023,120100,1559307150,26750,26750,26750,26750,3
|
|
20231023,120000,1559226900,26750,26750,26750,26750,18
|
|
20231023,115900,1558745400,26750,26750,26750,26750,312
|
|
20231023,115800,1550399400,26800,26800,26800,26800,0
|
|
20231023,115700,1550399400,26800,26800,26800,26800,0
|
|
20231023,115600,1550399400,26800,26800,26800,26800,1
|
|
20231023,115500,1550372600,26800,26800,26800,26800,2
|
|
20231023,115400,1550319000,26800,26700,26800,26700,1270
|
|
20231023,115300,1516348800,26650,26650,26700,26650,117
|
|
20231023,115200,1513230700,26700,26700,26700,26700,300
|
|
20231023,115100,1505220700,26700,26550,26700,26550,855
|
|
20231023,115000,1482490300,26550,26650,26650,26550,3346
|
|
20231023,114900,1393577350,26650,26650,26650,26650,110
|
|
20231023,114800,1390645850,26600,26600,26600,26600,50
|
|
20231023,114700,1389315850,26650,26700,26700,26650,1643
|
|
20231023,114600,1345481900,26750,26750,26750,26750,0
|
|
20231023,114500,1345481900,26750,26750,26750,26750,0
|
|
20231023,114400,1345481900,26750,26750,26750,26750,0
|
|
20231023,114300,1345481900,26750,26750,26750,26750,4
|
|
20231023,114200,1345374900,26750,26750,26750,26750,1
|
|
20231023,114100,1345348150,26750,26750,26750,26750,0
|
|
20231023,114000,1345348150,26750,26750,26750,26750,1
|
|
20231023,113900,1345321400,26750,26750,26750,26750,291
|
|
20231023,113800,1337537150,26800,26800,26800,26800,0
|
|
20231023,113700,1337537150,26800,26750,26800,26750,215
|
|
20231023,113600,1331785850,26750,26750,26750,26750,0
|
|
20231023,113500,1331785850,26750,26750,26750,26750,2
|
|
20231023,113400,1331732350,26800,26750,26800,26750,858
|
|
20231023,113300,1308779850,26800,26800,26800,26800,203
|
|
20231023,113200,1303339450,26850,26850,26850,26850,2
|
|
20231023,113100,1303285750,26800,26800,26800,26800,12
|
|
20231023,113000,1302964150,26800,26800,26800,26800,0
|
|
20231023,112900,1302964150,26800,26800,26800,26800,1
|
|
20231023,112800,1302937350,26800,26800,26800,26800,0
|
|
20231023,112700,1302937350,26800,26800,26800,26800,0
|
|
20231023,112600,1302937350,26800,26750,26800,26750,208
|
|
20231023,112500,1297363200,26750,26750,26750,26750,0
|
|
20231023,112400,1297363200,26750,26750,26750,26750,0
|
|
20231023,112300,1297363200,26750,26750,26750,26750,0
|
|
20231023,112200,1297363200,26750,26750,26750,26750,0
|
|
20231023,112100,1297363200,26750,26750,26750,26750,0
|
|
20231023,112000,1297363200,26750,26750,26750,26750,210
|
|
20231023,111900,1291745700,26750,26750,26750,26750,5
|
|
20231023,111800,1291611950,26700,26700,26700,26700,0
|
|
20231023,111700,1291611950,26700,26700,26700,26700,0
|
|
20231023,111600,1291611950,26700,26700,26700,26700,0
|
|
20231023,111500,1291611950,26700,26700,26700,26700,0
|
|
20231023,111400,1291611950,26700,26750,26750,26700,300
|
|
20231023,111300,1283591950,26750,26800,26800,26750,1959
|
|
20231023,111200,1231146600,26850,26850,26850,26850,0
|
|
20231023,111100,1231146600,26850,26850,26850,26850,366
|
|
20231023,111000,1221319500,26850,26850,26850,26850,0
|
|
20231023,110900,1221319500,26850,26850,26850,26850,15
|
|
20231023,110800,1220916750,26850,26850,26850,26850,44
|
|
20231023,110700,1219735350,26850,26850,26850,26850,0
|
|
20231023,110600,1219735350,26850,26850,26850,26850,0
|
|
20231023,110500,1219735350,26850,26850,26850,26850,14
|
|
20231023,110400,1219359450,26850,26850,26850,26850,0
|
|
20231023,110300,1219359450,26850,26850,26850,26850,516
|
|
20231023,110200,1205504850,26850,26850,26850,26850,14
|
|
20231023,110100,1205128950,26800,26800,26800,26800,1
|
|
20231023,110000,1205102150,26800,26800,26800,26800,0
|
|
20231023,105900,1205102150,26800,26850,26850,26800,24
|
|
20231023,105800,1204458250,26850,26850,26850,26850,1
|
|
20231023,105700,1204431400,26850,26850,26850,26850,20
|
|
20231023,105600,1203894400,26850,26800,26850,26800,192
|
|
20231023,105500,1198748750,26850,26800,26850,26800,15
|
|
20231023,105400,1198346050,26850,26850,26850,26850,1
|
|
20231023,105300,1198319200,26800,26800,26800,26800,8
|
|
20231023,105200,1198104800,26850,26850,26850,26850,0
|
|
20231023,105100,1198104800,26850,26850,26850,26850,310
|
|
20231023,105000,1189781300,26850,26850,26850,26850,171
|
|
20231023,104900,1185189950,26850,26850,26850,26850,295
|
|
20231023,104800,1177269200,26850,26850,26850,26850,82
|
|
20231023,104700,1175067500,26900,26850,26900,26850,6
|
|
20231023,104600,1174906350,26900,26900,26900,26900,19
|
|
20231023,104500,1174395250,26850,26850,26850,26850,61
|
|
20231023,104400,1172757400,26900,26900,26900,26900,0
|
|
20231023,104300,1172757400,26900,26900,26900,26900,0
|
|
20231023,104200,1172757400,26900,26850,26900,26850,74
|
|
20231023,104100,1170767300,26850,26850,26850,26850,0
|
|
20231023,104000,1170767300,26850,26850,26850,26850,0
|
|
20231023,103900,1170767300,26850,26800,26850,26800,557
|
|
20231023,103800,1155838200,26800,26800,26800,26800,19
|
|
20231023,103700,1155329000,26800,26800,26800,26800,15
|
|
20231023,103600,1154927000,26800,26800,26800,26800,5
|
|
20231023,103500,1154793000,26800,26800,26800,26800,100
|
|
20231023,103400,1152113000,26800,26800,26800,26800,51
|
|
20231023,103300,1150746200,26800,26800,26800,26800,0
|
|
20231023,103200,1150746200,26800,26800,26800,26800,789
|
|
20231023,103100,1129601000,26900,26900,26900,26900,14
|
|
20231023,103000,1129224400,26850,26850,26850,26850,18
|
|
20231023,102900,1128741100,26850,26850,26850,26850,0
|
|
20231023,102800,1128741100,26850,26900,26900,26850,80
|
|
20231023,102700,1126592750,26850,26850,26850,26850,510
|
|
20231023,102600,1112899250,26850,26800,26850,26800,29
|
|
20231023,102500,1112120800,26750,26750,26750,26750,130
|
|
20231023,102400,1108643300,26750,26750,26750,26750,15
|
|
20231023,102300,1108242050,26650,26650,26700,26650,311
|
|
20231023,102200,1099941400,26650,26700,26700,26650,71
|
|
20231023,102100,1098046200,26700,26700,26700,26700,24
|
|
20231023,102000,1097405400,26700,26700,26700,26700,30
|
|
20231023,101900,1096604400,26700,26700,26700,26700,10
|
|
20231023,101800,1096337400,26650,26650,26650,26650,6
|
|
20231023,101700,1096177500,26700,26700,26700,26700,2
|
|
20231023,101600,1096124100,26700,26650,26700,26650,101
|
|
20231023,101500,1093432400,26700,26650,26700,26650,451
|
|
20231023,101400,1081412200,26700,26700,26750,26700,531
|
|
20231023,101300,1067233350,26600,26600,26650,26600,1551
|
|
20231023,101200,1025975950,26600,26650,26650,26600,127
|
|
20231023,101100,1022591750,26650,26650,26650,26650,35
|
|
20231023,101000,1021659000,26650,26700,26700,26650,1572
|
|
20231023,100900,979759650,26750,26750,26750,26750,14
|
|
20231023,100800,979385150,26700,26700,26700,26700,27
|
|
20231023,100700,978664250,26700,26700,26700,26700,20
|
|
20231023,100600,978130250,26700,26700,26700,26700,9
|
|
20231023,100500,977889950,26700,26700,26700,26700,601
|
|
20231023,100400,961843250,26750,26750,26750,26750,155
|
|
20231023,100300,957697000,26800,26850,26900,26800,471
|
|
20231023,100200,945053700,26850,26850,26850,26850,642
|
|
20231023,100100,927816000,26800,26750,26800,26750,279
|
|
20231023,100000,920352600,26750,26850,26850,26750,65
|
|
20231023,095900,918610200,26850,26850,26850,26800,157
|
|
20231023,095800,914398600,26800,26850,26850,26800,185
|
|
20231023,095700,909439850,26850,26850,26850,26850,5
|
|
20231023,095600,909305600,26850,26850,26850,26850,26
|
|
20231023,095500,908607500,26850,26900,26900,26850,152
|
|
20231023,095400,904525700,26850,26850,26850,26850,441
|
|
20231023,095300,892684850,26850,26800,26850,26800,15
|
|
20231023,095200,892282800,26800,26850,26850,26800,58
|
|
20231023,095100,890728000,26800,26800,26800,26800,14
|
|
20231023,095000,890352800,26750,26700,26750,26700,40
|
|
20231023,094900,889283300,26700,26700,26700,26650,1007
|
|
20231023,094800,862445050,26750,26750,26750,26750,16
|
|
20231023,094700,862017050,26700,26700,26700,26700,5
|
|
20231023,094600,861883550,26700,26650,26700,26650,64
|
|
20231023,094500,860177250,26650,26700,26700,26650,326
|
|
20231023,094400,851487700,26700,26700,26700,26700,15
|
|
20231023,094300,851087200,26700,26650,26700,26650,48
|
|
20231023,094200,849806850,26650,26850,26850,26650,1518
|
|
20231023,094100,809247350,26850,26800,26850,26800,444
|
|
20231023,094000,797345650,26800,26750,26800,26700,1469
|
|
20231023,093900,758051650,26750,26750,26750,26750,51
|
|
20231023,093800,756687400,26700,26750,26750,26700,115
|
|
20231023,093700,753611300,26750,26750,26750,26750,119
|
|
20231023,093600,750428050,26750,26750,26750,26700,269
|
|
20231023,093500,743235600,26750,26850,26850,26750,394
|
|
20231023,093400,732675950,26900,26900,26900,26900,68
|
|
20231023,093300,730846750,26850,26850,26850,26800,196
|
|
20231023,093200,725585400,26850,26850,26850,26800,106
|
|
20231023,093100,722744300,26750,26650,26750,26650,415
|
|
20231023,093000,711663250,26600,26550,26600,26550,30
|
|
20231023,092900,710865750,26550,26700,26700,26550,4572
|
|
20231023,092800,589265500,26650,26700,26800,26650,1177
|
|
20231023,092700,557836600,26750,26700,26800,26700,175
|
|
20231023,092600,553153500,26750,26800,26850,26750,1571
|
|
20231023,092500,511102900,26850,26850,26850,26850,320
|
|
20231023,092400,502510900,26900,26900,26900,26850,75
|
|
20231023,092300,500495400,26900,26950,26950,26900,41
|
|
20231023,092200,499391750,27000,26900,27000,26900,174
|
|
20231023,092100,494707400,26800,26800,26800,26800,0
|
|
20231023,092000,494707400,26800,26850,26850,26800,3328
|
|
20231023,091900,405467200,26800,26950,26950,26800,1246
|
|
20231023,091800,371978400,26950,27000,27000,26950,221
|
|
20231023,091700,366021950,26950,26950,27050,26950,698
|
|
20231023,091600,347200300,26950,27100,27100,26950,1270
|
|
20231023,091500,312873850,27150,27250,27250,27150,303
|
|
20231023,091400,304621850,27300,27350,27350,27250,97
|
|
20231023,091300,301973750,27350,27300,27350,27300,156
|
|
20231023,091200,297711600,27250,27250,27250,27250,101
|
|
20231023,091100,294959350,27200,27300,27350,27200,990
|
|
20231023,091000,267934950,27300,27300,27300,27200,288
|
|
20231023,090900,260075000,27250,27250,27250,27250,161
|
|
20231023,090800,255687750,27250,27250,27250,26950,8035
|
|
20231023,090700,38617250,27250,27250,27250,27250,91
|
|
20231023,090600,36137500,27250,27250,27250,27250,15
|
|
20231023,090500,35728750,27250,27300,27300,27250,77
|
|
20231023,090400,33629500,27300,27200,27300,27150,109
|
|
20231023,090300,30656200,27250,27200,27250,27200,28
|
|
20231023,090200,29894550,27150,27150,27150,27150,10
|
|
20231023,090100,29623050,27100,27100,27100,27100,280
|
|
20231023,090000,22035050,27100,27400,27400,27000,806
|