577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,183300,3440034100,24500,24500,24500,24500,0
|
|
20231026,183200,3440034100,24500,24500,24500,24500,0
|
|
20231026,183100,3440034100,24500,24500,24500,24500,0
|
|
20231026,183000,3440034100,24500,24500,24500,24500,0
|
|
20231026,182900,3440034100,24500,24500,24500,24500,0
|
|
20231026,182800,3440034100,24500,24500,24500,24500,0
|
|
20231026,182700,3440034100,24500,24500,24500,24500,0
|
|
20231026,182600,3440034100,24500,24500,24500,24500,0
|
|
20231026,182500,3440034100,24500,24500,24500,24500,0
|
|
20231026,182400,3440034100,24500,24500,24500,24500,0
|
|
20231026,182300,3440034100,24500,24500,24500,24500,0
|
|
20231026,182200,3440034100,24500,24500,24500,24500,0
|
|
20231026,182100,3440034100,24500,24500,24500,24500,0
|
|
20231026,182000,3440034100,24500,24500,24500,24500,0
|
|
20231026,181900,3440034100,24500,24500,24500,24500,0
|
|
20231026,181800,3440034100,24500,24500,24500,24500,0
|
|
20231026,181700,3440034100,24500,24500,24500,24500,0
|
|
20231026,181600,3440034100,24500,24500,24500,24500,0
|
|
20231026,181500,3440034100,24500,24500,24500,24500,0
|
|
20231026,181400,3440034100,24500,24500,24500,24500,0
|
|
20231026,181300,3440034100,24500,24500,24500,24500,0
|
|
20231026,181200,3440034100,24500,24500,24500,24500,0
|
|
20231026,181100,3440034100,24500,24500,24500,24500,0
|
|
20231026,181000,3440034100,24500,24500,24500,24500,0
|
|
20231026,180900,3440034100,24500,24500,24500,24500,0
|
|
20231026,180800,3440034100,24500,24500,24500,24500,0
|
|
20231026,180700,3440034100,24500,24500,24500,24500,0
|
|
20231026,180600,3440034100,24500,24500,24500,24500,0
|
|
20231026,180500,3440034100,24500,24500,24500,24500,0
|
|
20231026,180400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,180300,3440034100,24500,24500,24500,24500,0
|
|
20231026,180200,3440034100,24500,24500,24500,24500,0
|
|
20231026,180100,3440034100,24500,24500,24500,24500,0
|
|
20231026,180000,3440034100,24500,24500,24500,24500,0
|
|
20231026,175900,3440034100,24500,24500,24500,24500,0
|
|
20231026,175800,3440034100,24500,24500,24500,24500,0
|
|
20231026,175700,3440034100,24500,24500,24500,24500,0
|
|
20231026,175600,3440034100,24500,24500,24500,24500,0
|
|
20231026,175500,3440034100,24500,24500,24500,24500,0
|
|
20231026,175400,3440034100,24500,24500,24500,24500,0
|
|
20231026,175300,3440034100,24500,24500,24500,24500,0
|
|
20231026,175200,3440034100,24500,24500,24500,24500,0
|
|
20231026,175100,3440034100,24500,24500,24500,24500,0
|
|
20231026,175000,3440034100,24500,24500,24500,24500,0
|
|
20231026,174900,3440034100,24500,24500,24500,24500,0
|
|
20231026,174800,3440034100,24500,24500,24500,24500,0
|
|
20231026,174700,3440034100,24500,24500,24500,24500,0
|
|
20231026,174600,3440034100,24500,24500,24500,24500,0
|
|
20231026,174500,3440034100,24500,24500,24500,24500,0
|
|
20231026,174400,3440034100,24500,24500,24500,24500,0
|
|
20231026,174300,3440034100,24500,24500,24500,24500,0
|
|
20231026,174200,3440034100,24500,24500,24500,24500,0
|
|
20231026,174100,3440034100,24500,24500,24500,24500,0
|
|
20231026,174000,3440034100,24500,24500,24500,24500,0
|
|
20231026,173900,3440034100,24500,24500,24500,24500,0
|
|
20231026,173800,3440034100,24500,24500,24500,24500,0
|
|
20231026,173700,3440034100,24500,24500,24500,24500,0
|
|
20231026,173600,3440034100,24500,24500,24500,24500,0
|
|
20231026,173500,3440034100,24500,24500,24500,24500,0
|
|
20231026,173400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,173300,3440034100,24500,24500,24500,24500,0
|
|
20231026,173200,3440034100,24500,24500,24500,24500,0
|
|
20231026,173100,3440034100,24500,24500,24500,24500,0
|
|
20231026,173000,3440034100,24500,24500,24500,24500,0
|
|
20231026,172900,3440034100,24500,24500,24500,24500,0
|
|
20231026,172800,3440034100,24500,24500,24500,24500,0
|
|
20231026,172700,3440034100,24500,24500,24500,24500,0
|
|
20231026,172600,3440034100,24500,24500,24500,24500,0
|
|
20231026,172500,3440034100,24500,24500,24500,24500,0
|
|
20231026,172400,3440034100,24500,24500,24500,24500,0
|
|
20231026,172300,3440034100,24500,24500,24500,24500,0
|
|
20231026,172200,3440034100,24500,24500,24500,24500,0
|
|
20231026,172100,3440034100,24500,24500,24500,24500,0
|
|
20231026,172000,3440034100,24500,24500,24500,24500,0
|
|
20231026,171900,3440034100,24500,24500,24500,24500,0
|
|
20231026,171800,3440034100,24500,24500,24500,24500,0
|
|
20231026,171700,3440034100,24500,24500,24500,24500,0
|
|
20231026,171600,3440034100,24500,24500,24500,24500,0
|
|
20231026,171500,3440034100,24500,24500,24500,24500,0
|
|
20231026,171400,3440034100,24500,24500,24500,24500,0
|
|
20231026,171300,3440034100,24500,24500,24500,24500,0
|
|
20231026,171200,3440034100,24500,24500,24500,24500,0
|
|
20231026,171100,3440034100,24500,24500,24500,24500,0
|
|
20231026,171000,3440034100,24500,24500,24500,24500,0
|
|
20231026,170900,3440034100,24500,24500,24500,24500,0
|
|
20231026,170800,3440034100,24500,24500,24500,24500,0
|
|
20231026,170700,3440034100,24500,24500,24500,24500,0
|
|
20231026,170600,3440034100,24500,24500,24500,24500,0
|
|
20231026,170500,3440034100,24500,24500,24500,24500,0
|
|
20231026,170400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,170300,3440034100,24500,24500,24500,24500,0
|
|
20231026,170200,3440034100,24500,24500,24500,24500,0
|
|
20231026,170100,3440034100,24500,24500,24500,24500,0
|
|
20231026,170000,3440034100,24500,24500,24500,24500,0
|
|
20231026,165900,3440034100,24500,24500,24500,24500,0
|
|
20231026,165800,3440034100,24500,24500,24500,24500,0
|
|
20231026,165700,3440034100,24500,24500,24500,24500,0
|
|
20231026,165600,3440034100,24500,24500,24500,24500,0
|
|
20231026,165500,3440034100,24500,24500,24500,24500,0
|
|
20231026,165400,3440034100,24500,24500,24500,24500,0
|
|
20231026,165300,3440034100,24500,24500,24500,24500,0
|
|
20231026,165200,3440034100,24500,24500,24500,24500,0
|
|
20231026,165100,3440034100,24500,24500,24500,24500,0
|
|
20231026,165000,3440034100,24500,24500,24500,24500,0
|
|
20231026,164900,3440034100,24500,24500,24500,24500,0
|
|
20231026,164800,3440034100,24500,24500,24500,24500,0
|
|
20231026,164700,3440034100,24500,24500,24500,24500,0
|
|
20231026,164600,3440034100,24500,24500,24500,24500,0
|
|
20231026,164500,3440034100,24500,24500,24500,24500,0
|
|
20231026,164400,3440034100,24500,24500,24500,24500,0
|
|
20231026,164300,3440034100,24500,24500,24500,24500,0
|
|
20231026,164200,3440034100,24500,24500,24500,24500,0
|
|
20231026,164100,3440034100,24500,24500,24500,24500,0
|
|
20231026,164000,3440034100,24500,24500,24500,24500,0
|
|
20231026,163900,3440034100,24500,24500,24500,24500,0
|
|
20231026,163800,3440034100,24500,24500,24500,24500,0
|
|
20231026,163700,3440034100,24500,24500,24500,24500,0
|
|
20231026,163600,3440034100,24500,24500,24500,24500,0
|
|
20231026,163500,3440034100,24500,24500,24500,24500,0
|
|
20231026,163400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,163300,3440034100,24500,24500,24500,24500,0
|
|
20231026,163200,3440034100,24500,24500,24500,24500,0
|
|
20231026,163100,3440034100,24500,24500,24500,24500,0
|
|
20231026,163000,3440034100,24500,24500,24500,24500,0
|
|
20231026,162900,3440034100,24500,24500,24500,24500,0
|
|
20231026,162800,3440034100,24500,24500,24500,24500,0
|
|
20231026,162700,3440034100,24500,24500,24500,24500,0
|
|
20231026,162600,3440034100,24500,24500,24500,24500,0
|
|
20231026,162500,3440034100,24500,24500,24500,24500,0
|
|
20231026,162400,3440034100,24500,24500,24500,24500,0
|
|
20231026,162300,3440034100,24500,24500,24500,24500,0
|
|
20231026,162200,3440034100,24500,24500,24500,24500,0
|
|
20231026,162100,3440034100,24500,24500,24500,24500,0
|
|
20231026,162000,3440034100,24500,24500,24500,24500,0
|
|
20231026,161900,3440034100,24500,24500,24500,24500,0
|
|
20231026,161800,3440034100,24500,24500,24500,24500,0
|
|
20231026,161700,3440034100,24500,24500,24500,24500,0
|
|
20231026,161600,3440034100,24500,24500,24500,24500,0
|
|
20231026,161500,3440034100,24500,24500,24500,24500,0
|
|
20231026,161400,3440034100,24500,24500,24500,24500,0
|
|
20231026,161300,3440034100,24500,24500,24500,24500,0
|
|
20231026,161200,3440034100,24500,24500,24500,24500,0
|
|
20231026,161100,3440034100,24500,24500,24500,24500,0
|
|
20231026,161000,3440034100,24500,24500,24500,24500,0
|
|
20231026,160900,3440034100,24500,24500,24500,24500,0
|
|
20231026,160800,3440034100,24500,24500,24500,24500,0
|
|
20231026,160700,3440034100,24500,24500,24500,24500,0
|
|
20231026,160600,3440034100,24500,24500,24500,24500,0
|
|
20231026,160500,3440034100,24500,24500,24500,24500,0
|
|
20231026,160400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,160300,3440034100,24500,24500,24500,24500,0
|
|
20231026,160200,3440034100,24500,24500,24500,24500,0
|
|
20231026,160100,3440034100,24500,24500,24500,24500,0
|
|
20231026,160000,3440034100,24500,24500,24500,24500,0
|
|
20231026,155900,3440034100,24500,24500,24500,24500,0
|
|
20231026,155800,3440034100,24500,24500,24500,24500,0
|
|
20231026,155700,3440034100,24500,24500,24500,24500,0
|
|
20231026,155600,3440034100,24500,24500,24500,24500,0
|
|
20231026,155500,3440034100,24500,24500,24500,24500,0
|
|
20231026,155400,3440034100,24500,24500,24500,24500,0
|
|
20231026,155300,3440034100,24500,24500,24500,24500,0
|
|
20231026,155200,3440034100,24500,24500,24500,24500,0
|
|
20231026,155100,3440034100,24500,24500,24500,24500,0
|
|
20231026,155000,3440034100,24500,24500,24500,24500,0
|
|
20231026,154900,3440034100,24500,24500,24500,24500,0
|
|
20231026,154800,3440034100,24500,24500,24500,24500,0
|
|
20231026,154700,3440034100,24500,24500,24500,24500,0
|
|
20231026,154600,3440034100,24500,24500,24500,24500,0
|
|
20231026,154500,3440034100,24500,24500,24500,24500,0
|
|
20231026,154400,3440034100,24500,24500,24500,24500,0
|
|
20231026,154300,3440034100,24500,24500,24500,24500,0
|
|
20231026,154200,3440034100,24500,24500,24500,24500,0
|
|
20231026,154100,3440034100,24500,24500,24500,24500,0
|
|
20231026,154000,3440034100,24500,24500,24500,24500,0
|
|
20231026,153900,3440034100,24500,24500,24500,24500,0
|
|
20231026,153800,3440034100,24500,24500,24500,24500,0
|
|
20231026,153700,3440034100,24500,24500,24500,24500,0
|
|
20231026,153600,3440034100,24500,24500,24500,24500,0
|
|
20231026,153500,3440034100,24500,24500,24500,24500,0
|
|
20231026,153400,3440034100,24500,24500,24500,24500,8125
|
|
20231026,153300,3440034100,24500,24500,24500,24500,0
|
|
20231026,153200,3440034100,24500,24500,24500,24500,0
|
|
20231026,153100,3440034100,24500,24500,24500,24500,0
|
|
20231026,153000,3440034100,24500,24500,24500,24500,8125
|
|
20231026,152900,3240971600,24250,24250,24250,24250,0
|
|
20231026,152800,3240971600,24250,24250,24250,24250,0
|
|
20231026,152700,3240971600,24250,24250,24250,24250,0
|
|
20231026,152600,3240971600,24250,24250,24250,24250,0
|
|
20231026,152500,3240971600,24250,24250,24250,24250,0
|
|
20231026,152400,3240971600,24250,24250,24250,24250,0
|
|
20231026,152300,3240971600,24250,24250,24250,24250,0
|
|
20231026,152200,3240971600,24250,24250,24250,24250,0
|
|
20231026,152100,3240971600,24250,24250,24250,24250,0
|
|
20231026,152000,3240971600,24250,24250,24250,24250,0
|
|
20231026,151900,3240971600,24250,24350,24400,24250,1460
|
|
20231026,151800,3205512950,24300,24400,24400,24300,1304
|
|
20231026,151700,3173816050,24400,24400,24450,24300,2688
|
|
20231026,151600,3108405200,24400,24500,24500,24400,1786
|
|
20231026,151500,3064805100,24500,24500,24500,24450,183
|
|
20231026,151400,3060322950,24500,24600,24600,24400,1056
|
|
20231026,151300,3034510700,24600,24600,24600,24600,53
|
|
20231026,151200,3033206900,24600,24550,24600,24500,923
|
|
20231026,151100,3010577800,24550,24550,24600,24550,119
|
|
20231026,151000,3007652100,24600,24500,24600,24500,255
|
|
20231026,150900,3001399700,24500,24600,24600,24500,138
|
|
20231026,150800,2998011500,24600,24600,24600,24550,128
|
|
20231026,150700,2994864200,24600,24600,24600,24600,42
|
|
20231026,150600,2993831000,24600,24600,24600,24550,212
|
|
20231026,150500,2988623300,24550,24600,24600,24550,51
|
|
20231026,150400,2987371200,24550,24550,24600,24550,139
|
|
20231026,150300,2983956950,24600,24600,24600,24550,98
|
|
20231026,150200,2981547250,24600,24600,24600,24550,239
|
|
20231026,150100,2975672950,24550,24600,24600,24550,64
|
|
20231026,150000,2974098650,24650,24550,24650,24550,273
|
|
20231026,145900,2967374450,24550,24550,24550,24500,64
|
|
20231026,145800,2965803350,24550,24600,24600,24550,147
|
|
20231026,145700,2962191950,24600,24600,24600,24500,906
|
|
20231026,145600,2939959900,24550,24550,24600,24500,278
|
|
20231026,145500,2933131950,24500,24550,24600,24500,78
|
|
20231026,145400,2931215250,24550,24600,24600,24550,138
|
|
20231026,145300,2927824050,24550,24550,24600,24550,114
|
|
20231026,145200,2925024800,24600,24600,24600,24500,19
|
|
20231026,145100,2924557550,24600,24600,24600,24500,186
|
|
20231026,145000,2919992150,24550,24600,24600,24500,454
|
|
20231026,144900,2908844400,24600,24600,24650,24600,62
|
|
20231026,144800,2907319150,24550,24600,24650,24550,57
|
|
20231026,144700,2905914850,24600,24550,24600,24550,566
|
|
20231026,144600,2891991350,24600,24550,24600,24550,54
|
|
20231026,144500,2890663050,24550,24600,24600,24550,54
|
|
20231026,144400,2889334750,24600,24600,24600,24600,47
|
|
20231026,144300,2888178550,24600,24600,24600,24550,203
|
|
20231026,144200,2883184900,24600,24550,24600,24550,56
|
|
20231026,144100,2881807450,24550,24600,24600,24550,48
|
|
20231026,144000,2880626750,24550,24550,24600,24550,37
|
|
20231026,143900,2879717600,24550,24500,24600,24500,61
|
|
20231026,143800,2878218000,24600,24650,24650,24550,73
|
|
20231026,143700,2876421250,24600,24500,24600,24500,41
|
|
20231026,143600,2875412900,24500,24500,24550,24500,86
|
|
20231026,143500,2873303550,24500,24500,24500,24450,109
|
|
20231026,143400,2870633200,24500,24500,24500,24450,47
|
|
20231026,143300,2869481750,24500,24500,24500,24400,373
|
|
20231026,143200,2860373250,24400,24450,24450,24400,133
|
|
20231026,143100,2857123950,24450,24450,24450,24350,562
|
|
20231026,143000,2843428950,24450,24400,24450,24400,72
|
|
20231026,142900,2841670050,24450,24400,24450,24400,151
|
|
20231026,142800,2837983300,24400,24400,24400,24350,367
|
|
20231026,142700,2829034000,24400,24350,24400,24350,77
|
|
20231026,142600,2827156000,24350,24400,24400,24350,289
|
|
20231026,142500,2820108900,24400,24400,24450,24400,196
|
|
20231026,142400,2815322150,24450,24450,24450,24450,62
|
|
20231026,142300,2813806250,24450,24400,24450,24300,2549
|
|
20231026,142200,2751795100,24400,24500,24500,24350,3775
|
|
20231026,142100,2659642500,24550,24550,24550,24500,2313
|
|
20231026,142000,2602928350,24550,24550,24600,24550,1605
|
|
20231026,141900,2563523250,24600,24600,24600,24550,481
|
|
20231026,141800,2551691150,24600,24600,24600,24550,83
|
|
20231026,141700,2549649700,24600,24600,24600,24600,102
|
|
20231026,141600,2547140500,24600,24600,24600,24600,46
|
|
20231026,141500,2546008900,24600,24600,24600,24600,45
|
|
20231026,141400,2544901900,24650,24600,24650,24600,91
|
|
20231026,141300,2542660950,24600,24600,24600,24600,171
|
|
20231026,141200,2538454350,24600,24650,24650,24600,122
|
|
20231026,141100,2535450450,24650,24650,24650,24650,46
|
|
20231026,141000,2534316550,24600,24600,24600,24600,169
|
|
20231026,140900,2530159150,24600,24600,24600,24550,52
|
|
20231026,140800,2528880000,24600,24600,24600,24600,49
|
|
20231026,140700,2527674600,24600,24600,24600,24600,190
|
|
20231026,140600,2523000600,24600,24600,24600,24600,166
|
|
20231026,140500,2518917000,24600,24600,24600,24600,58
|
|
20231026,140400,2517490200,24600,24600,24600,24600,53
|
|
20231026,140300,2516186400,24600,24600,24600,24550,238
|
|
20231026,140200,2510340400,24600,24600,24600,24600,77
|
|
20231026,140100,2508446200,24650,24550,24650,24550,122
|
|
20231026,140000,2505443900,24550,24600,24650,24550,774
|
|
20231026,135900,2486423900,24600,24550,24600,24550,69
|
|
20231026,135800,2484727600,24500,24550,24600,24500,492
|
|
20231026,135700,2472650300,24600,24600,24600,24600,55
|
|
20231026,135600,2471297300,24600,24600,24600,24600,69
|
|
20231026,135500,2469599900,24600,24600,24600,24600,47
|
|
20231026,135400,2468443700,24600,24550,24600,24550,557
|
|
20231026,135300,2454766500,24600,24600,24600,24600,181
|
|
20231026,135200,2450313900,24550,24600,24600,24550,87
|
|
20231026,135100,2448176200,24550,24600,24600,24550,142
|
|
20231026,135000,2444687000,24600,24600,24600,24600,48
|
|
20231026,134900,2443506200,24600,24600,24650,24600,1110
|
|
20231026,134800,2416197600,24650,24700,24700,24600,151
|
|
20231026,134700,2412474700,24700,24700,24700,24700,37
|
|
20231026,134600,2411560800,24700,24700,24700,24650,268
|
|
20231026,134500,2404945800,24700,24700,24700,24700,48
|
|
20231026,134400,2403760200,24700,24700,24700,24700,53
|
|
20231026,134300,2402451100,24700,24700,24700,24700,66
|
|
20231026,134200,2400820900,24700,24700,24700,24600,111
|
|
20231026,134100,2398085200,24700,24750,24750,24600,731
|
|
20231026,134000,2380056600,24800,24800,24800,24800,51
|
|
20231026,133900,2378791800,24800,24800,24800,24800,56
|
|
20231026,133800,2377403000,24800,24800,24800,24800,83
|
|
20231026,133700,2375344600,24800,24800,24850,24800,354
|
|
20231026,133600,2366560350,24850,24800,24850,24800,240
|
|
20231026,133500,2360605400,24800,24800,24800,24800,67
|
|
20231026,133400,2358943800,24800,24800,24800,24800,37
|
|
20231026,133300,2358026200,24800,24800,24800,24800,62
|
|
20231026,133200,2356488600,24750,24800,24800,24750,124
|
|
20231026,133100,2353417000,24700,24700,24700,24700,268
|
|
20231026,133000,2346797400,24700,24700,24700,24700,64
|
|
20231026,132900,2345216600,24700,24700,24700,24700,37
|
|
20231026,132800,2344302700,24700,24700,24700,24700,64
|
|
20231026,132700,2342721900,24700,24650,24700,24650,7
|
|
20231026,132600,2342549300,24650,24650,24650,24650,47
|
|
20231026,132500,2341390750,24650,24650,24650,24650,363
|
|
20231026,132400,2332442800,24650,24650,24650,24650,74
|
|
20231026,132300,2330618700,24650,24650,24650,24650,118
|
|
20231026,132200,2327710000,24650,24650,24650,24650,0
|
|
20231026,132100,2327710000,24650,24600,24650,24600,5
|
|
20231026,132000,2327586950,24600,24600,24600,24600,5
|
|
20231026,131900,2327463950,24600,24600,24600,24600,5
|
|
20231026,131800,2327340950,24600,24600,24600,24600,2
|
|
20231026,131700,2327291750,24600,24600,24600,24600,172
|
|
20231026,131600,2323060550,24550,24600,24600,24550,82
|
|
20231026,131500,2321044350,24600,24650,24650,24600,170
|
|
20231026,131400,2316862300,24650,24650,24650,24650,20
|
|
20231026,131300,2316369300,24650,24650,24650,24650,0
|
|
20231026,131200,2316369300,24650,24650,24650,24650,1
|
|
20231026,131100,2316344650,24600,24600,24600,24600,0
|
|
20231026,131000,2316344650,24600,24600,24600,24600,642
|
|
20231026,130900,2300551450,24650,24650,24650,24650,2
|
|
20231026,130800,2300502150,24650,24650,24650,24650,0
|
|
20231026,130700,2300502150,24650,24650,24650,24650,5
|
|
20231026,130600,2300378900,24650,24700,24700,24650,14
|
|
20231026,130500,2300033750,24650,24650,24650,24650,2
|
|
20231026,130400,2299984450,24650,24700,24700,24650,105
|
|
20231026,130300,2297396150,24700,24700,24700,24700,1
|
|
20231026,130200,2297371450,24650,24650,24650,24650,0
|
|
20231026,130100,2297371450,24650,24650,24650,24650,0
|
|
20231026,130000,2297371450,24650,24650,24650,24650,8
|
|
20231026,125900,2297174250,24700,24650,24700,24650,150
|
|
20231026,125800,2293476700,24600,24650,24650,24600,153
|
|
20231026,125700,2289705350,24650,24650,24650,24650,270
|
|
20231026,125600,2283049850,24650,24650,24650,24650,219
|
|
20231026,125500,2277651500,24650,24650,24650,24650,11
|
|
20231026,125400,2277380350,24600,24600,24700,24600,1019
|
|
20231026,125300,2252227300,24650,24650,24650,24650,27
|
|
20231026,125200,2251561750,24650,24650,24650,24650,0
|
|
20231026,125100,2251561750,24650,24650,24650,24650,6
|
|
20231026,125000,2251413850,24650,24650,24650,24650,1
|
|
20231026,124900,2251389200,24600,24600,24600,24600,105
|
|
20231026,124800,2248806200,24600,24600,24600,24600,7
|
|
20231026,124700,2248634000,24600,24600,24600,24600,69
|
|
20231026,124600,2246936600,24550,24600,24600,24550,83
|
|
20231026,124500,2244896400,24550,24600,24600,24550,6
|
|
20231026,124400,2244748950,24600,24550,24600,24550,658
|
|
20231026,124300,2228567150,24600,24600,24600,24600,18
|
|
20231026,124200,2228124350,24600,24600,24600,24600,108
|
|
20231026,124100,2225467550,24600,24600,24600,24600,144
|
|
20231026,124000,2221925150,24600,24600,24600,24600,56
|
|
20231026,123900,2220547550,24600,24600,24600,24600,216
|
|
20231026,123800,2215233950,24600,24600,24600,24600,1
|
|
20231026,123700,2215209350,24600,24600,24600,24550,60
|
|
20231026,123600,2213736250,24600,24600,24600,24600,1
|
|
20231026,123500,2213711650,24600,24600,24600,24600,35
|
|
20231026,123400,2212850650,24600,24550,24600,24550,12
|
|
20231026,123300,2212556000,24550,24550,24550,24550,0
|
|
20231026,123200,2212556000,24550,24550,24550,24550,114
|
|
20231026,123100,2209757300,24550,24550,24550,24550,410
|
|
20231026,123000,2199691800,24550,24500,24550,24500,2266
|
|
20231026,122900,2144174750,24500,24500,24500,24500,130
|
|
20231026,122800,2140989750,24500,24500,24500,24500,201
|
|
20231026,122700,2136065250,24450,24450,24450,24450,443
|
|
20231026,122600,2125233900,24450,24450,24450,24450,34
|
|
20231026,122500,2124402600,24450,24450,24450,24450,2
|
|
20231026,122400,2124353700,24450,24450,24450,24450,120
|
|
20231026,122300,2121419700,24450,24400,24450,24400,140
|
|
20231026,122200,2117998700,24450,24450,24450,24450,60
|
|
20231026,122100,2116531700,24450,24450,24450,24450,400
|
|
20231026,122000,2106751700,24450,24400,24450,24350,1051
|
|
20231026,121900,2081151350,24450,24450,24450,24450,9
|
|
20231026,121800,2080931300,24450,24400,24450,24350,354
|
|
20231026,121700,2072289050,24350,24500,24500,24350,2414
|
|
20231026,121600,2013359000,24500,24500,24500,24500,1
|
|
20231026,121500,2013334500,24500,24500,24500,24500,64
|
|
20231026,121400,2011766500,24550,24500,24550,24500,10
|
|
20231026,121300,2011521450,24450,24550,24550,24450,4500
|
|
20231026,121200,1901314500,24600,24600,24600,24600,143
|
|
20231026,121100,1897796700,24650,24650,24650,24650,1
|
|
20231026,121000,1897772050,24600,24600,24600,24600,700
|
|
20231026,120900,1880552050,24600,24650,24650,24600,929
|
|
20231026,120800,1857692700,24650,24650,24700,24650,966
|
|
20231026,120700,1833868050,24650,24650,24650,24650,0
|
|
20231026,120600,1833868050,24650,24650,24650,24650,30
|
|
20231026,120500,1833128550,24600,24600,24600,24600,259
|
|
20231026,120400,1826757150,24600,24600,24600,24550,347
|
|
20231026,120300,1818221200,24600,24700,24700,24600,1905
|
|
20231026,120200,1771357250,24650,24650,24650,24650,7
|
|
20231026,120100,1771184700,24650,24700,24700,24650,2502
|
|
20231026,120000,1709446250,24800,24750,24800,24750,2
|
|
20231026,115900,1709396700,24750,24750,24750,24750,0
|
|
20231026,115800,1709396700,24750,24750,24750,24750,1
|
|
20231026,115700,1709371950,24750,24750,24800,24750,102
|
|
20231026,115600,1706847400,24750,24700,24750,24700,183
|
|
20231026,115500,1702326700,24750,24700,24750,24700,197
|
|
20231026,115400,1697451000,24750,24750,24750,24750,124
|
|
20231026,115300,1694382000,24750,24750,24750,24750,5
|
|
20231026,115200,1694258250,24750,24750,24750,24750,212
|
|
20231026,115100,1689011250,24800,24800,24800,24800,0
|
|
20231026,115000,1689011250,24800,24850,24850,24800,412
|
|
20231026,114900,1678793050,24850,24800,24850,24800,100
|
|
20231026,114800,1676312650,24800,24800,24800,24800,39
|
|
20231026,114700,1675345450,24800,24750,24800,24750,31
|
|
20231026,114600,1674578150,24750,24750,24750,24750,3
|
|
20231026,114500,1674503900,24750,24750,24750,24750,98
|
|
20231026,114400,1672078400,24750,24750,24750,24750,23
|
|
20231026,114300,1671509150,24750,24750,24750,24750,0
|
|
20231026,114200,1671509150,24750,24750,24750,24750,45
|
|
20231026,114100,1670395400,24750,24750,24750,24750,1
|
|
20231026,114000,1670370650,24700,24750,24750,24700,205
|
|
20231026,113900,1665306900,24750,24750,24750,24750,5
|
|
20231026,113800,1665183150,24750,24750,24750,24750,78
|
|
20231026,113700,1663252650,24750,24750,24750,24750,42
|
|
20231026,113600,1662213150,24700,24750,24750,24700,61
|
|
20231026,113500,1660706400,24700,24750,24750,24700,131
|
|
20231026,113400,1657470650,24700,24700,24700,24700,0
|
|
20231026,113300,1657470650,24700,24750,24750,24700,32
|
|
20231026,113200,1656680150,24750,24750,24750,24750,2
|
|
20231026,113100,1656630650,24750,24750,24750,24750,200
|
|
20231026,113000,1651680650,24750,24750,24750,24750,2
|
|
20231026,112900,1651631150,24750,24700,24750,24700,128
|
|
20231026,112800,1648464400,24750,24700,24750,24700,13
|
|
20231026,112700,1648143250,24750,24750,24750,24750,3
|
|
20231026,112600,1648069000,24750,24750,24750,24700,305
|
|
20231026,112500,1640535150,24800,24750,24800,24750,216
|
|
20231026,112400,1635189100,24750,24750,24750,24750,0
|
|
20231026,112300,1635189100,24750,24750,24750,24750,1
|
|
20231026,112200,1635164350,24750,24750,24750,24750,2
|
|
20231026,112100,1635114850,24700,24750,24750,24700,1176
|
|
20231026,112000,1606008900,24800,24800,24800,24800,60
|
|
20231026,111900,1604520900,24800,24800,24800,24800,1
|
|
20231026,111800,1604496100,24800,24800,24800,24800,1
|
|
20231026,111700,1604471300,24800,24800,24800,24800,0
|
|
20231026,111600,1604471300,24800,24900,24900,24800,241
|
|
20231026,111500,1598494300,24900,24900,24900,24900,0
|
|
20231026,111400,1598494300,24900,24900,24900,24900,0
|
|
20231026,111300,1598494300,24900,24950,24950,24900,51
|
|
20231026,111200,1597224350,24950,24950,24950,24950,201
|
|
20231026,111100,1592209400,24950,24800,24950,24750,1359
|
|
20231026,111000,1558517550,24850,24850,24850,24850,1
|
|
20231026,110900,1558492700,24800,24800,24800,24800,0
|
|
20231026,110800,1558492700,24800,24850,24850,24800,1710
|
|
20231026,110700,1516082200,24850,24850,24850,24850,311
|
|
20231026,110600,1508353850,24900,24900,24900,24900,1
|
|
20231026,110500,1508328950,24800,24800,24800,24800,5
|
|
20231026,110400,1508204950,24800,24850,24850,24800,110
|
|
20231026,110300,1505471950,24850,24850,24850,24850,140
|
|
20231026,110200,1501992950,24900,24900,24900,24900,1
|
|
20231026,110100,1501968050,24900,24900,24900,24900,11
|
|
20231026,110000,1501694150,24900,24900,24900,24900,1
|
|
20231026,105900,1501669250,24850,24850,24850,24850,0
|
|
20231026,105800,1501669250,24850,24850,24850,24850,0
|
|
20231026,105700,1501669250,24850,24850,24850,24850,2
|
|
20231026,105600,1501619550,24800,24800,24800,24800,300
|
|
20231026,105500,1494179550,24800,24850,24900,24800,447
|
|
20231026,105400,1483073600,24900,24900,24900,24900,1
|
|
20231026,105300,1483048700,24900,24900,24900,24900,15
|
|
20231026,105200,1482675200,24900,24900,24900,24900,561
|
|
20231026,105100,1468706300,24950,24950,24950,24950,1
|
|
20231026,105000,1468681350,24950,24950,24950,24950,251
|
|
20231026,104900,1462418900,24950,24950,24950,24950,2
|
|
20231026,104800,1462369000,24950,24950,24950,24950,11
|
|
20231026,104700,1462094550,24950,24950,24950,24950,753
|
|
20231026,104600,1443307200,25000,25000,25000,25000,5
|
|
20231026,104500,1443182200,24950,25000,25000,24950,296
|
|
20231026,104400,1435782250,24950,24950,24950,24950,1015
|
|
20231026,104300,1410458000,24950,24950,24950,24950,20
|
|
20231026,104200,1409959000,24950,24950,24950,24950,20
|
|
20231026,104100,1409460000,24950,24950,24950,24950,11
|
|
20231026,104000,1409185550,24900,24900,24900,24900,20
|
|
20231026,103900,1408687550,24900,24900,24900,24900,550
|
|
20231026,103800,1394992550,24900,24900,24900,24900,509
|
|
20231026,103700,1382318450,24900,24900,24900,24900,11
|
|
20231026,103600,1382044550,24900,24900,24900,24900,111
|
|
20231026,103500,1379280650,24900,24900,24900,24900,107
|
|
20231026,103400,1376616350,24900,24900,24900,24900,50
|
|
20231026,103300,1375371350,24900,24850,24900,24850,159
|
|
20231026,103200,1371414200,24850,24850,24850,24850,1
|
|
20231026,103100,1371389350,24800,24800,24800,24800,49
|
|
20231026,103000,1370174150,24800,24750,24800,24750,106
|
|
20231026,102900,1367545400,24800,24800,24850,24800,564
|
|
20231026,102800,1353558150,24800,24800,24800,24800,10
|
|
20231026,102700,1353310150,24800,24850,24900,24800,1186
|
|
20231026,102600,1323896600,24800,24900,24900,24800,152
|
|
20231026,102500,1320126800,24900,24900,24900,24900,10
|
|
20231026,102400,1319877800,24800,24800,24800,24800,1044
|
|
20231026,102300,1293986600,24800,24800,24800,24800,106
|
|
20231026,102200,1291357800,24800,24800,24800,24800,1
|
|
20231026,102100,1291333000,24750,24750,24800,24750,186
|
|
20231026,102000,1286729450,24750,24750,24750,24750,22
|
|
20231026,101900,1286184950,24750,24700,24750,24700,2
|
|
20231026,101800,1286135500,24700,24700,24700,24700,61
|
|
20231026,101700,1284628800,24700,24750,24750,24700,584
|
|
20231026,101600,1270203950,24750,24700,24750,24700,122
|
|
20231026,101500,1267185500,24700,24750,24750,24700,12
|
|
20231026,101400,1266889050,24750,24700,24750,24600,4431
|
|
20231026,101300,1157669250,24700,24900,24900,24700,2995
|
|
20231026,101200,1083369800,24900,24900,24900,24900,0
|
|
20231026,101100,1083369800,24900,24950,24950,24900,1045
|
|
20231026,101000,1057349200,24950,24950,24950,24950,295
|
|
20231026,100900,1049988950,25000,25050,25050,25000,11
|
|
20231026,100800,1049713550,24950,25000,25050,24950,1011
|
|
20231026,100700,1024475750,25050,25050,25050,25050,5
|
|
20231026,100600,1024350500,25050,25050,25050,25000,10
|
|
20231026,100500,1024100400,25000,25000,25050,25000,878
|
|
20231026,100400,1002147700,25000,24800,25000,24800,8038
|
|
20231026,100300,801972700,24850,24800,24850,24750,1510
|
|
20231026,100200,764533150,24800,24800,24800,24800,3
|
|
20231026,100100,764458750,24800,24900,24900,24800,301
|
|
20231026,100000,756991850,24800,24750,24800,24750,1276
|
|
20231026,095900,725348100,24750,24750,24750,24750,5
|
|
20231026,095800,725224350,24700,24850,24850,24700,1644
|
|
20231026,095700,684543650,24850,24800,24850,24800,93
|
|
20231026,095600,682237150,24800,24900,24900,24800,604
|
|
20231026,095500,667240150,24900,25050,25050,24850,3941
|
|
20231026,095400,568863000,25100,25100,25100,25100,10
|
|
20231026,095300,568612000,25100,25050,25100,25050,151
|
|
20231026,095200,564827450,25050,25050,25050,25050,25
|
|
20231026,095100,564201200,25050,25000,25050,25000,20
|
|
20231026,095000,563700700,25100,25050,25100,25000,3003
|
|
20231026,094900,488616100,25050,25050,25100,25050,55
|
|
20231026,094800,487238100,25050,25100,25100,25050,2050
|
|
20231026,094700,435885450,25100,25100,25100,25100,67
|
|
20231026,094600,434203750,25100,25150,25150,25100,440
|
|
20231026,094500,423158800,25150,25150,25150,25150,31
|
|
20231026,094400,422379150,25150,25150,25150,25100,1617
|
|
20231026,094300,381768200,25150,25150,25150,25150,30
|
|
20231026,094200,381013700,25150,25150,25200,25150,490
|
|
20231026,094100,368690000,25150,25250,25250,25150,2174
|
|
20231026,094000,313975150,25250,25250,25250,25200,630
|
|
20231026,093900,298097900,25250,25250,25250,25200,368
|
|
20231026,093800,288806500,25250,25250,25250,25250,688
|
|
20231026,093700,271434500,25250,25300,25300,25250,406
|
|
20231026,093600,261177750,25300,25300,25300,25300,500
|
|
20231026,093500,248527750,25300,25300,25300,25300,23
|
|
20231026,093400,247945850,25300,25300,25300,25300,23
|
|
20231026,093300,247363950,25300,25400,25400,25250,2802
|
|
20231026,093200,176427100,25400,25450,25450,25400,675
|
|
20231026,093100,159282050,25450,25450,25450,25450,44
|
|
20231026,093000,158162250,25450,25450,25450,25450,84
|
|
20231026,092900,156024450,25450,25450,25450,25450,23
|
|
20231026,092800,155439100,25450,25450,25450,25450,64
|
|
20231026,092700,153810300,25450,25450,25450,25450,18
|
|
20231026,092600,153352200,25400,25400,25400,25400,5
|
|
20231026,092500,153225200,25400,25400,25400,25400,67
|
|
20231026,092400,151523400,25400,25450,25450,25400,120
|
|
20231026,092300,148475350,25450,25400,25450,25400,40
|
|
20231026,092200,147459300,25450,25450,25450,25400,104
|
|
20231026,092100,144817600,25400,25400,25400,25400,1
|
|
20231026,092000,144792200,25350,25350,25350,25350,0
|
|
20231026,091900,144792200,25350,25400,25400,25350,144
|
|
20231026,091800,141139650,25450,25400,25450,25400,73
|
|
20231026,091700,139284900,25450,25450,25450,25450,3
|
|
20231026,091600,139208550,25400,25450,25450,25400,88
|
|
20231026,091500,136973100,25400,25450,25450,25400,423
|
|
20231026,091400,126215300,25450,25400,25450,25400,61
|
|
20231026,091300,124662950,25400,25400,25400,25400,32
|
|
20231026,091200,123850150,25400,25450,25450,25400,404
|
|
20231026,091100,113587500,25450,25550,25550,25450,438
|
|
20231026,091000,102437750,25500,25500,25550,25500,83
|
|
20231026,090900,100320650,25500,25450,25500,25450,425
|
|
20231026,090800,89492100,25450,25400,25450,25400,90
|
|
20231026,090700,87204100,25400,25400,25400,25350,677
|
|
20231026,090600,70018800,25400,25450,25450,25350,581
|
|
20231026,090500,55255300,25450,25500,25500,25450,90
|
|
20231026,090400,52961300,25500,25550,25550,25500,49
|
|
20231026,090300,51711750,25550,25550,25600,25450,258
|
|
20231026,090200,45131950,25600,25500,25600,25500,202
|
|
20231026,090100,39961650,25500,25650,25650,25500,79
|
|
20231026,090000,37943150,25650,25200,25700,25200,1505
|