606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,190200,12734045700,27750,27750,27750,27750,0
|
|
20231020,190100,12734045700,27750,27750,27750,27750,0
|
|
20231020,190000,12734045700,27750,27750,27750,27750,0
|
|
20231020,185900,12734045700,27750,27750,27750,27750,0
|
|
20231020,185800,12734045700,27750,27750,27750,27750,0
|
|
20231020,185700,12734045700,27750,27750,27750,27750,0
|
|
20231020,185600,12734045700,27750,27750,27750,27750,0
|
|
20231020,185500,12734045700,27750,27750,27750,27750,0
|
|
20231020,185400,12734045700,27750,27750,27750,27750,0
|
|
20231020,185300,12734045700,27750,27750,27750,27750,0
|
|
20231020,185200,12734045700,27750,27750,27750,27750,0
|
|
20231020,185100,12734045700,27750,27750,27750,27750,0
|
|
20231020,185000,12734045700,27750,27750,27750,27750,0
|
|
20231020,184900,12734045700,27750,27750,27750,27750,0
|
|
20231020,184800,12734045700,27750,27750,27750,27750,0
|
|
20231020,184700,12734045700,27750,27750,27750,27750,0
|
|
20231020,184600,12734045700,27750,27750,27750,27750,0
|
|
20231020,184500,12734045700,27750,27750,27750,27750,0
|
|
20231020,184400,12734045700,27750,27750,27750,27750,0
|
|
20231020,184300,12734045700,27750,27750,27750,27750,0
|
|
20231020,184200,12734045700,27750,27750,27750,27750,0
|
|
20231020,184100,12734045700,27750,27750,27750,27750,0
|
|
20231020,184000,12734045700,27750,27750,27750,27750,0
|
|
20231020,183900,12734045700,27750,27750,27750,27750,0
|
|
20231020,183800,12734045700,27750,27750,27750,27750,0
|
|
20231020,183700,12734045700,27750,27750,27750,27750,0
|
|
20231020,183600,12734045700,27750,27750,27750,27750,0
|
|
20231020,183500,12734045700,27750,27750,27750,27750,0
|
|
20231020,183400,12734045700,27750,27750,27750,27750,0
|
|
20231020,183300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,183200,12734045700,27750,27750,27750,27750,0
|
|
20231020,183100,12734045700,27750,27750,27750,27750,0
|
|
20231020,183000,12734045700,27750,27750,27750,27750,0
|
|
20231020,182900,12734045700,27750,27750,27750,27750,0
|
|
20231020,182800,12734045700,27750,27750,27750,27750,0
|
|
20231020,182700,12734045700,27750,27750,27750,27750,0
|
|
20231020,182600,12734045700,27750,27750,27750,27750,0
|
|
20231020,182500,12734045700,27750,27750,27750,27750,0
|
|
20231020,182400,12734045700,27750,27750,27750,27750,0
|
|
20231020,182300,12734045700,27750,27750,27750,27750,0
|
|
20231020,182200,12734045700,27750,27750,27750,27750,0
|
|
20231020,182100,12734045700,27750,27750,27750,27750,0
|
|
20231020,182000,12734045700,27750,27750,27750,27750,0
|
|
20231020,181900,12734045700,27750,27750,27750,27750,0
|
|
20231020,181800,12734045700,27750,27750,27750,27750,0
|
|
20231020,181700,12734045700,27750,27750,27750,27750,0
|
|
20231020,181600,12734045700,27750,27750,27750,27750,0
|
|
20231020,181500,12734045700,27750,27750,27750,27750,0
|
|
20231020,181400,12734045700,27750,27750,27750,27750,0
|
|
20231020,181300,12734045700,27750,27750,27750,27750,0
|
|
20231020,181200,12734045700,27750,27750,27750,27750,0
|
|
20231020,181100,12734045700,27750,27750,27750,27750,0
|
|
20231020,181000,12734045700,27750,27750,27750,27750,0
|
|
20231020,180900,12734045700,27750,27750,27750,27750,0
|
|
20231020,180800,12734045700,27750,27750,27750,27750,0
|
|
20231020,180700,12734045700,27750,27750,27750,27750,0
|
|
20231020,180600,12734045700,27750,27750,27750,27750,0
|
|
20231020,180500,12734045700,27750,27750,27750,27750,0
|
|
20231020,180400,12734045700,27750,27750,27750,27750,0
|
|
20231020,180300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,180200,12734045700,27750,27750,27750,27750,0
|
|
20231020,180100,12734045700,27750,27750,27750,27750,0
|
|
20231020,180000,12734045700,27750,27750,27750,27750,0
|
|
20231020,175900,12734045700,27750,27750,27750,27750,0
|
|
20231020,175800,12734045700,27750,27750,27750,27750,0
|
|
20231020,175700,12734045700,27750,27750,27750,27750,0
|
|
20231020,175600,12734045700,27750,27750,27750,27750,0
|
|
20231020,175500,12734045700,27750,27750,27750,27750,0
|
|
20231020,175400,12734045700,27750,27750,27750,27750,0
|
|
20231020,175300,12734045700,27750,27750,27750,27750,0
|
|
20231020,175200,12734045700,27750,27750,27750,27750,0
|
|
20231020,175100,12734045700,27750,27750,27750,27750,0
|
|
20231020,175000,12734045700,27750,27750,27750,27750,0
|
|
20231020,174900,12734045700,27750,27750,27750,27750,0
|
|
20231020,174800,12734045700,27750,27750,27750,27750,0
|
|
20231020,174700,12734045700,27750,27750,27750,27750,0
|
|
20231020,174600,12734045700,27750,27750,27750,27750,0
|
|
20231020,174500,12734045700,27750,27750,27750,27750,0
|
|
20231020,174400,12734045700,27750,27750,27750,27750,0
|
|
20231020,174300,12734045700,27750,27750,27750,27750,0
|
|
20231020,174200,12734045700,27750,27750,27750,27750,0
|
|
20231020,174100,12734045700,27750,27750,27750,27750,0
|
|
20231020,174000,12734045700,27750,27750,27750,27750,0
|
|
20231020,173900,12734045700,27750,27750,27750,27750,0
|
|
20231020,173800,12734045700,27750,27750,27750,27750,0
|
|
20231020,173700,12734045700,27750,27750,27750,27750,0
|
|
20231020,173600,12734045700,27750,27750,27750,27750,0
|
|
20231020,173500,12734045700,27750,27750,27750,27750,0
|
|
20231020,173400,12734045700,27750,27750,27750,27750,0
|
|
20231020,173300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,173200,12734045700,27750,27750,27750,27750,0
|
|
20231020,173100,12734045700,27750,27750,27750,27750,0
|
|
20231020,173000,12734045700,27750,27750,27750,27750,0
|
|
20231020,172900,12734045700,27750,27750,27750,27750,0
|
|
20231020,172800,12734045700,27750,27750,27750,27750,0
|
|
20231020,172700,12734045700,27750,27750,27750,27750,0
|
|
20231020,172600,12734045700,27750,27750,27750,27750,0
|
|
20231020,172500,12734045700,27750,27750,27750,27750,0
|
|
20231020,172400,12734045700,27750,27750,27750,27750,0
|
|
20231020,172300,12734045700,27750,27750,27750,27750,0
|
|
20231020,172200,12734045700,27750,27750,27750,27750,0
|
|
20231020,172100,12734045700,27750,27750,27750,27750,0
|
|
20231020,172000,12734045700,27750,27750,27750,27750,0
|
|
20231020,171900,12734045700,27750,27750,27750,27750,0
|
|
20231020,171800,12734045700,27750,27750,27750,27750,0
|
|
20231020,171700,12734045700,27750,27750,27750,27750,0
|
|
20231020,171600,12734045700,27750,27750,27750,27750,0
|
|
20231020,171500,12734045700,27750,27750,27750,27750,0
|
|
20231020,171400,12734045700,27750,27750,27750,27750,0
|
|
20231020,171300,12734045700,27750,27750,27750,27750,0
|
|
20231020,171200,12734045700,27750,27750,27750,27750,0
|
|
20231020,171100,12734045700,27750,27750,27750,27750,0
|
|
20231020,171000,12734045700,27750,27750,27750,27750,0
|
|
20231020,170900,12734045700,27750,27750,27750,27750,0
|
|
20231020,170800,12734045700,27750,27750,27750,27750,0
|
|
20231020,170700,12734045700,27750,27750,27750,27750,0
|
|
20231020,170600,12734045700,27750,27750,27750,27750,0
|
|
20231020,170500,12734045700,27750,27750,27750,27750,0
|
|
20231020,170400,12734045700,27750,27750,27750,27750,0
|
|
20231020,170300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,170200,12734045700,27750,27750,27750,27750,0
|
|
20231020,170100,12734045700,27750,27750,27750,27750,0
|
|
20231020,170000,12734045700,27750,27750,27750,27750,0
|
|
20231020,165900,12734045700,27750,27750,27750,27750,0
|
|
20231020,165800,12734045700,27750,27750,27750,27750,0
|
|
20231020,165700,12734045700,27750,27750,27750,27750,0
|
|
20231020,165600,12734045700,27750,27750,27750,27750,0
|
|
20231020,165500,12734045700,27750,27750,27750,27750,0
|
|
20231020,165400,12734045700,27750,27750,27750,27750,0
|
|
20231020,165300,12734045700,27750,27750,27750,27750,0
|
|
20231020,165200,12734045700,27750,27750,27750,27750,0
|
|
20231020,165100,12734045700,27750,27750,27750,27750,0
|
|
20231020,165000,12734045700,27750,27750,27750,27750,0
|
|
20231020,164900,12734045700,27750,27750,27750,27750,0
|
|
20231020,164800,12734045700,27750,27750,27750,27750,0
|
|
20231020,164700,12734045700,27750,27750,27750,27750,0
|
|
20231020,164600,12734045700,27750,27750,27750,27750,0
|
|
20231020,164500,12734045700,27750,27750,27750,27750,0
|
|
20231020,164400,12734045700,27750,27750,27750,27750,0
|
|
20231020,164300,12734045700,27750,27750,27750,27750,0
|
|
20231020,164200,12734045700,27750,27750,27750,27750,0
|
|
20231020,164100,12734045700,27750,27750,27750,27750,0
|
|
20231020,164000,12734045700,27750,27750,27750,27750,0
|
|
20231020,163900,12734045700,27750,27750,27750,27750,0
|
|
20231020,163800,12734045700,27750,27750,27750,27750,0
|
|
20231020,163700,12734045700,27750,27750,27750,27750,0
|
|
20231020,163600,12734045700,27750,27750,27750,27750,0
|
|
20231020,163500,12734045700,27750,27750,27750,27750,0
|
|
20231020,163400,12734045700,27750,27750,27750,27750,0
|
|
20231020,163300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,163200,12734045700,27750,27750,27750,27750,0
|
|
20231020,163100,12734045700,27750,27750,27750,27750,0
|
|
20231020,163000,12734045700,27750,27750,27750,27750,0
|
|
20231020,162900,12734045700,27750,27750,27750,27750,0
|
|
20231020,162800,12734045700,27750,27750,27750,27750,0
|
|
20231020,162700,12734045700,27750,27750,27750,27750,0
|
|
20231020,162600,12734045700,27750,27750,27750,27750,0
|
|
20231020,162500,12734045700,27750,27750,27750,27750,0
|
|
20231020,162400,12734045700,27750,27750,27750,27750,0
|
|
20231020,162300,12734045700,27750,27750,27750,27750,0
|
|
20231020,162200,12734045700,27750,27750,27750,27750,0
|
|
20231020,162100,12734045700,27750,27750,27750,27750,0
|
|
20231020,162000,12734045700,27750,27750,27750,27750,0
|
|
20231020,161900,12734045700,27750,27750,27750,27750,0
|
|
20231020,161800,12734045700,27750,27750,27750,27750,0
|
|
20231020,161700,12734045700,27750,27750,27750,27750,0
|
|
20231020,161600,12734045700,27750,27750,27750,27750,0
|
|
20231020,161500,12734045700,27750,27750,27750,27750,0
|
|
20231020,161400,12734045700,27750,27750,27750,27750,0
|
|
20231020,161300,12734045700,27750,27750,27750,27750,0
|
|
20231020,161200,12734045700,27750,27750,27750,27750,0
|
|
20231020,161100,12734045700,27750,27750,27750,27750,0
|
|
20231020,161000,12734045700,27750,27750,27750,27750,0
|
|
20231020,160900,12734045700,27750,27750,27750,27750,0
|
|
20231020,160800,12734045700,27750,27750,27750,27750,0
|
|
20231020,160700,12734045700,27750,27750,27750,27750,0
|
|
20231020,160600,12734045700,27750,27750,27750,27750,0
|
|
20231020,160500,12734045700,27750,27750,27750,27750,0
|
|
20231020,160400,12734045700,27750,27750,27750,27750,0
|
|
20231020,160300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,160200,12734045700,27750,27750,27750,27750,0
|
|
20231020,160100,12734045700,27750,27750,27750,27750,0
|
|
20231020,160000,12734045700,27750,27750,27750,27750,0
|
|
20231020,155900,12734045700,27750,27750,27750,27750,0
|
|
20231020,155800,12734045700,27750,27750,27750,27750,0
|
|
20231020,155700,12734045700,27750,27750,27750,27750,0
|
|
20231020,155600,12734045700,27750,27750,27750,27750,0
|
|
20231020,155500,12734045700,27750,27750,27750,27750,0
|
|
20231020,155400,12734045700,27750,27750,27750,27750,0
|
|
20231020,155300,12734045700,27750,27750,27750,27750,0
|
|
20231020,155200,12734045700,27750,27750,27750,27750,0
|
|
20231020,155100,12734045700,27750,27750,27750,27750,0
|
|
20231020,155000,12734045700,27750,27750,27750,27750,0
|
|
20231020,154900,12734045700,27750,27750,27750,27750,0
|
|
20231020,154800,12734045700,27750,27750,27750,27750,0
|
|
20231020,154700,12734045700,27750,27750,27750,27750,0
|
|
20231020,154600,12734045700,27750,27750,27750,27750,0
|
|
20231020,154500,12734045700,27750,27750,27750,27750,0
|
|
20231020,154400,12734045700,27750,27750,27750,27750,0
|
|
20231020,154300,12734045700,27750,27750,27750,27750,0
|
|
20231020,154200,12734045700,27750,27750,27750,27750,0
|
|
20231020,154100,12734045700,27750,27750,27750,27750,0
|
|
20231020,154000,12734045700,27750,27750,27750,27750,0
|
|
20231020,153900,12734045700,27750,27750,27750,27750,0
|
|
20231020,153800,12734045700,27750,27750,27750,27750,0
|
|
20231020,153700,12734045700,27750,27750,27750,27750,0
|
|
20231020,153600,12734045700,27750,27750,27750,27750,0
|
|
20231020,153500,12734045700,27750,27750,27750,27750,0
|
|
20231020,153400,12734045700,27750,27750,27750,27750,0
|
|
20231020,153300,12734045700,27750,27750,27750,27750,69017
|
|
20231020,153200,12734045700,27750,27750,27750,27750,0
|
|
20231020,153100,12734045700,27750,27750,27750,27750,0
|
|
20231020,153000,12734045700,27750,27750,27750,27750,69017
|
|
20231020,152900,10818823950,27850,27850,27850,27850,0
|
|
20231020,152800,10818823950,27850,27850,27850,27850,0
|
|
20231020,152700,10818823950,27850,27850,27850,27850,0
|
|
20231020,152600,10818823950,27850,27850,27850,27850,0
|
|
20231020,152500,10818823950,27850,27850,27850,27850,0
|
|
20231020,152400,10818823950,27850,27850,27850,27850,0
|
|
20231020,152300,10818823950,27850,27850,27850,27850,0
|
|
20231020,152200,10818823950,27850,27850,27850,27850,0
|
|
20231020,152100,10818823950,27850,27850,27850,27850,0
|
|
20231020,152000,10818823950,27850,27850,27850,27850,0
|
|
20231020,151900,10818823950,27850,27800,27850,27750,2269
|
|
20231020,151800,10755784750,27750,27800,27800,27750,1258
|
|
20231020,151700,10720822150,27750,27700,27800,27700,569
|
|
20231020,151600,10705034350,27700,27800,27800,27700,1701
|
|
20231020,151500,10657828400,27800,27800,27800,27750,480
|
|
20231020,151400,10644499700,27800,27800,27800,27750,1250
|
|
20231020,151300,10609765700,27800,27800,27800,27750,498
|
|
20231020,151200,10595937900,27750,27800,27800,27750,1957
|
|
20231020,151100,10541626200,27800,27800,27800,27750,291
|
|
20231020,151000,10533542700,27800,27750,27800,27750,177
|
|
20231020,150900,10528627100,27750,27750,27800,27750,3076
|
|
20231020,150800,10443209900,27750,27750,27800,27750,357
|
|
20231020,150700,10433298950,27750,27800,27800,27750,201
|
|
20231020,150600,10427716900,27800,27750,27800,27750,499
|
|
20231020,150500,10413869500,27750,27800,27800,27750,130
|
|
20231020,150400,10410258150,27750,27800,27800,27750,145
|
|
20231020,150300,10406234200,27750,27750,27800,27750,1431
|
|
20231020,150200,10366520250,27750,27800,27900,27750,8014
|
|
20231020,150100,10143458900,27850,27850,27850,27800,170
|
|
20231020,150000,10138730750,27800,27800,27850,27800,598
|
|
20231020,145900,10122101500,27800,27850,27850,27800,452
|
|
20231020,145800,10109530550,27800,27800,27850,27800,3475
|
|
20231020,145700,10012907200,27850,27850,27850,27800,1040
|
|
20231020,145600,9983985750,27800,27850,27850,27800,977
|
|
20231020,145500,9956787050,27800,27750,27800,27750,1412
|
|
20231020,145400,9917553150,27750,27800,27850,27750,3821
|
|
20231020,145300,9811333850,27850,27800,27850,27800,281
|
|
20231020,145200,9803516050,27800,27800,27850,27800,161
|
|
20231020,145100,9799036650,27800,27850,27850,27800,476
|
|
20231020,145000,9785800000,27800,27850,27850,27800,242
|
|
20231020,144900,9779065050,27800,27850,27850,27800,191
|
|
20231020,144800,9773747400,27850,27800,27850,27800,534
|
|
20231020,144700,9758895900,27850,27850,27850,27800,263
|
|
20231020,144600,9751576500,27850,27800,27850,27800,92
|
|
20231020,144500,9749018550,27850,27800,27850,27800,185
|
|
20231020,144400,9743867950,27800,27850,27850,27800,516
|
|
20231020,144300,9729516550,27800,27900,27900,27800,2727
|
|
20231020,144200,9653566050,27850,27850,27900,27850,534
|
|
20231020,144100,9638693700,27850,27850,27900,27850,622
|
|
20231020,144000,9621359450,27900,27900,27900,27850,946
|
|
20231020,143900,9594980000,27850,27900,27950,27850,1394
|
|
20231020,143800,9556091100,27900,27900,27950,27900,1376
|
|
20231020,143700,9517696750,27900,27950,27950,27900,1163
|
|
20231020,143600,9485245350,27900,27900,27950,27850,837
|
|
20231020,143500,9461897000,27900,27850,27900,27850,1418
|
|
20231020,143400,9422340300,27850,27850,27900,27850,109
|
|
20231020,143300,9419301150,27850,27900,27900,27850,1187
|
|
20231020,143200,9386203000,27850,27900,27900,27850,209
|
|
20231020,143100,9380375400,27850,27850,27900,27850,910
|
|
20231020,143000,9354991000,27900,27900,27900,27850,398
|
|
20231020,142900,9343901450,27850,27850,27900,27850,267
|
|
20231020,142800,9336461900,27850,27900,27900,27850,331
|
|
20231020,142700,9327231600,27850,27850,27900,27850,166
|
|
20231020,142600,9322606500,27900,27900,27900,27850,522
|
|
20231020,142500,9308062100,27850,27850,27900,27850,235
|
|
20231020,142400,9301511150,27850,27900,27900,27850,175
|
|
20231020,142300,9296632300,27900,27850,27900,27850,328
|
|
20231020,142200,9287494700,27850,27900,27900,27850,425
|
|
20231020,142100,9275651350,27900,27900,27900,27850,104
|
|
20231020,142000,9272753250,27850,27900,27900,27850,96
|
|
20231020,141900,9270078350,27900,28000,28000,27850,6183
|
|
20231020,141800,9097502200,28000,27950,28000,27950,399
|
|
20231020,141700,9086344250,27950,27900,27950,27900,3004
|
|
20231020,141600,9002386000,27950,27900,27950,27900,201
|
|
20231020,141500,8996772900,27950,27950,27950,27900,513
|
|
20231020,141400,8982453400,27950,27950,27950,27900,150
|
|
20231020,141300,8978264050,27950,27900,27950,27900,312
|
|
20231020,141200,8969551550,27950,27900,27950,27900,501
|
|
20231020,141100,8955565300,27950,27900,27950,27900,376
|
|
20231020,141000,8945065250,27950,27950,27950,27900,534
|
|
20231020,140900,8930144500,27900,28000,28000,27900,2596
|
|
20231020,140800,8857590000,27950,27950,28000,27900,2982
|
|
20231020,140700,8774253400,27950,27950,27950,27900,294
|
|
20231020,140600,8766040850,27950,27900,27950,27900,862
|
|
20231020,140500,8741949500,27950,27900,27950,27900,407
|
|
20231020,140400,8730587850,27950,27950,27950,27900,1427
|
|
20231020,140300,8690713650,27900,27900,27950,27900,1971
|
|
20231020,140200,8635627000,27900,27950,27950,27900,270
|
|
20231020,140100,8628083450,27950,27950,27950,27900,1684
|
|
20231020,140000,8581031550,27950,27900,27950,27850,2284
|
|
20231020,135900,8517310050,27900,27850,27900,27800,3397
|
|
20231020,135800,8422703300,27850,27800,27850,27800,551
|
|
20231020,135700,8407360650,27850,27850,27850,27800,484
|
|
20231020,135600,8393899750,27800,27850,27850,27800,1084
|
|
20231020,135500,8363762550,27850,27800,27850,27800,81
|
|
20231020,135400,8361507000,27800,27850,27850,27800,419
|
|
20231020,135300,8349850800,27850,27850,27850,27800,170
|
|
20231020,135200,8345124300,27850,27850,27850,27800,514
|
|
20231020,135100,8330811500,27800,27800,27850,27800,213
|
|
20231020,135000,8324879700,27800,27800,27850,27800,2295
|
|
20231020,134900,8261011300,27800,27850,27850,27800,56
|
|
20231020,134800,8259454050,27800,27800,27850,27800,169
|
|
20231020,134700,8254749750,27850,27800,27850,27800,615
|
|
20231020,134600,8237633300,27850,27850,27850,27800,337
|
|
20231020,134500,8228254400,27850,27800,27850,27800,2918
|
|
20231020,134400,8147122900,27750,27850,27850,27750,2523
|
|
20231020,134300,8076983450,27850,27800,27850,27800,1210
|
|
20231020,134200,8043345350,27800,27850,27850,27800,382
|
|
20231020,134100,8032716200,27850,27800,27850,27800,92
|
|
20231020,134000,8030156050,27850,27800,27850,27800,90
|
|
20231020,133900,8027651850,27800,27800,27850,27800,461
|
|
20231020,133800,8014830150,27850,27850,27850,27800,62
|
|
20231020,133700,8013105600,27800,27800,27850,27800,66
|
|
20231020,133600,8011269800,27800,27800,27850,27800,470
|
|
20231020,133500,7998192850,27850,27850,27850,27800,238
|
|
20231020,133400,7991570500,27850,27800,27850,27800,135
|
|
20231020,133300,7987814650,27850,27800,27850,27800,148
|
|
20231020,133200,7983696300,27850,27850,27850,27800,355
|
|
20231020,133100,7973819700,27850,27750,27850,27750,1628
|
|
20231020,133000,7928586800,27800,27800,27800,27750,233
|
|
20231020,132900,7922113450,27800,27750,27800,27750,270
|
|
20231020,132800,7914620500,27750,27850,27850,27750,1628
|
|
20231020,132700,7869361450,27800,27750,27850,27750,5417
|
|
20231020,132600,7718719050,27750,27900,27900,27750,9251
|
|
20231020,132500,7461453000,27850,27850,27900,27850,275
|
|
20231020,132400,7453794100,27850,27800,27850,27800,281
|
|
20231020,132300,7445973000,27800,27850,27850,27800,363
|
|
20231020,132200,7435865700,27800,27850,27850,27800,682
|
|
20231020,132100,7416890750,27850,27800,27850,27800,361
|
|
20231020,132000,7406845650,27800,27850,27850,27800,751
|
|
20231020,131900,7385930500,27800,27850,27850,27800,1550
|
|
20231020,131800,7342765050,27800,27800,27850,27800,367
|
|
20231020,131700,7332562200,27800,27850,27850,27800,277
|
|
20231020,131600,7324854450,27850,27850,27850,27800,638
|
|
20231020,131500,7307088400,27800,27800,27850,27800,142
|
|
20231020,131400,7303136100,27800,27850,27850,27800,390
|
|
20231020,131300,7292287350,27800,27850,27850,27800,157
|
|
20231020,131200,7287922500,27800,27850,27850,27800,17
|
|
20231020,131100,7287449400,27800,27800,27850,27800,447
|
|
20231020,131000,7275013900,27850,27800,27850,27750,2120
|
|
20231020,130900,7216141250,27750,27750,27800,27750,201
|
|
20231020,130800,7210559800,27800,27800,27800,27750,632
|
|
20231020,130700,7193017750,27750,27750,27800,27750,286
|
|
20231020,130600,7185079350,27750,27750,27800,27750,365
|
|
20231020,130500,7174941850,27750,27800,27850,27750,457
|
|
20231020,130400,7162234500,27800,27800,27850,27800,413
|
|
20231020,130300,7150752950,27800,27800,27850,27800,1380
|
|
20231020,130200,7112388850,27800,27700,27800,27700,2320
|
|
20231020,130100,7047988050,27700,27700,27750,27700,45
|
|
20231020,130000,7046741450,27750,27700,27750,27700,233
|
|
20231020,125900,7040287150,27700,27750,27750,27700,389
|
|
20231020,125800,7029500300,27700,27750,27750,27700,102
|
|
20231020,125700,7026674650,27700,27700,27750,27700,80
|
|
20231020,125600,7024458050,27700,27750,27750,27700,219
|
|
20231020,125500,7018391350,27750,27800,27800,27700,2703
|
|
20231020,125400,6943439600,27750,27850,27850,27750,3486
|
|
20231020,125300,6846482100,27850,27800,27850,27800,268
|
|
20231020,125200,6839030800,27850,27800,27850,27800,286
|
|
20231020,125100,6831071350,27850,27800,27850,27750,420
|
|
20231020,125000,6819392000,27750,27750,27800,27700,3199
|
|
20231020,124900,6730590700,27750,27700,27750,27700,424
|
|
20231020,124800,6718840750,27700,27700,27750,27700,181
|
|
20231020,124700,6713823200,27750,27700,27750,27700,196
|
|
20231020,124600,6708388700,27750,27700,27750,27700,376
|
|
20231020,124500,6697969250,27700,27700,27750,27700,801
|
|
20231020,124400,6675781350,27700,27750,27750,27700,602
|
|
20231020,124300,6659085950,27750,27700,27750,27700,490
|
|
20231020,124200,6645490750,27750,27700,27750,27700,1137
|
|
20231020,124100,6613993800,27700,27750,27750,27700,106
|
|
20231020,124000,6611057400,27750,27700,27750,27700,122
|
|
20231020,123900,6607674000,27700,27700,27750,27700,597
|
|
20231020,123800,6591124350,27700,27750,27750,27700,88
|
|
20231020,123700,6588686550,27750,27700,27750,27700,229
|
|
20231020,123600,6582338300,27750,27750,27750,27700,114
|
|
20231020,123500,6579177350,27750,27700,27750,27700,734
|
|
20231020,123400,6558822250,27700,27700,27750,27700,205
|
|
20231020,123300,6553139950,27750,27700,27750,27700,10
|
|
20231020,123200,6552862550,27700,27750,27750,27700,160
|
|
20231020,123100,6548426000,27750,27750,27750,27700,440
|
|
20231020,123000,6536229750,27750,27750,27750,27700,198
|
|
20231020,122900,6530744300,27750,27700,27750,27700,134
|
|
20231020,122800,6527030550,27750,27700,27750,27700,526
|
|
20231020,122700,6512456350,27750,27750,27750,27700,101
|
|
20231020,122600,6509655800,27700,27700,27700,27700,177
|
|
20231020,122500,6504752900,27700,27700,27750,27700,50
|
|
20231020,122400,6503367800,27700,27650,27750,27650,1423
|
|
20231020,122300,6463952950,27700,27700,27700,27650,268
|
|
20231020,122200,6456538150,27650,27650,27700,27650,97
|
|
20231020,122100,6453853300,27650,27700,27700,27650,350
|
|
20231020,122000,6444169600,27650,27650,27700,27650,53
|
|
20231020,121900,6442703950,27650,27650,27700,27650,214
|
|
20231020,121800,6436786650,27700,27650,27700,27600,4274
|
|
20231020,121700,6318606850,27700,27650,27700,27650,227
|
|
20231020,121600,6312329400,27650,27650,27700,27650,235
|
|
20231020,121500,6305828650,27650,27650,27700,27650,138
|
|
20231020,121400,6302009150,27650,27650,27700,27650,134
|
|
20231020,121300,6298299700,27650,27650,27650,27650,215
|
|
20231020,121200,6292354950,27700,27700,27700,27650,246
|
|
20231020,121100,6285548950,27700,27700,27700,27650,648
|
|
20231020,121000,6267599500,27700,27700,27750,27700,619
|
|
20231020,120900,6250452450,27700,27700,27750,27700,311
|
|
20231020,120800,6241831800,27700,27750,27750,27700,223
|
|
20231020,120700,6235652250,27700,27750,27750,27700,218
|
|
20231020,120600,6229611150,27700,27700,27750,27700,414
|
|
20231020,120500,6218139350,27700,27700,27700,27700,145
|
|
20231020,120400,6214122850,27700,27700,27750,27700,530
|
|
20231020,120300,6199437600,27750,27650,27750,27650,1925
|
|
20231020,120200,6146130750,27700,27650,27700,27650,46
|
|
20231020,120100,6144857200,27700,27700,27700,27650,317
|
|
20231020,120000,6136084800,27650,27700,27700,27650,390
|
|
20231020,115900,6125283800,27650,27650,27700,27650,555
|
|
20231020,115800,6109922950,27700,27600,27700,27600,3077
|
|
20231020,115700,6024842350,27600,27650,27650,27600,356
|
|
20231020,115600,6015008600,27650,27600,27650,27600,377
|
|
20231020,115500,6004603200,27650,27650,27650,27600,270
|
|
20231020,115400,5997145200,27650,27550,27650,27550,2831
|
|
20231020,115300,5919016750,27600,27600,27600,27550,401
|
|
20231020,115200,5907964050,27600,27550,27600,27550,387
|
|
20231020,115100,5897300250,27550,27600,27600,27550,1089
|
|
20231020,115000,5867297400,27600,27550,27600,27550,466
|
|
20231020,114900,5854445100,27550,27550,27600,27550,308
|
|
20231020,114800,5845956950,27550,27600,27600,27550,576
|
|
20231020,114700,5830084550,27600,27550,27600,27550,419
|
|
20231020,114600,5818537150,27550,27600,27600,27550,136
|
|
20231020,114500,5814788800,27550,27550,27600,27550,569
|
|
20231020,114400,5799112300,27600,27600,27600,27550,418
|
|
20231020,114300,5787590250,27550,27550,27600,27550,392
|
|
20231020,114200,5776789000,27600,27600,27600,27550,1308
|
|
20231020,114100,5740752400,27550,27550,27600,27550,1435
|
|
20231020,114000,5701213450,27550,27550,27550,27500,306
|
|
20231020,113900,5692795900,27500,27500,27550,27500,313
|
|
20231020,113800,5684186950,27500,27500,27550,27500,463
|
|
20231020,113700,5671449250,27550,27550,27550,27500,186
|
|
20231020,113600,5666332550,27500,27500,27550,27500,671
|
|
20231020,113500,5647879900,27500,27450,27550,27450,793
|
|
20231020,113400,5626072500,27500,27500,27550,27500,2009
|
|
20231020,113300,5570820350,27550,27550,27550,27500,198
|
|
20231020,113200,5565373850,27550,27550,27600,27500,730
|
|
20231020,113100,5545265800,27600,27550,27600,27550,180
|
|
20231020,113000,5540306700,27550,27600,27600,27550,425
|
|
20231020,112900,5528595700,27550,27500,27550,27500,1247
|
|
20231020,112800,5494269450,27500,27500,27550,27500,885
|
|
20231020,112700,5469926300,27550,27500,27550,27500,337
|
|
20231020,112600,5460657300,27500,27550,27550,27500,1295
|
|
20231020,112500,5425034150,27550,27550,27550,27500,371
|
|
20231020,112400,5414826900,27500,27500,27550,27500,378
|
|
20231020,112300,5404427650,27550,27550,27650,27550,1125
|
|
20231020,112200,5373406500,27550,27550,27550,27500,894
|
|
20231020,112100,5348784250,27550,27500,27550,27500,445
|
|
20231020,112000,5336542500,27500,27600,27600,27500,518
|
|
20231020,111900,5322278550,27600,27500,27600,27500,4223
|
|
20231020,111800,5206053700,27500,27500,27550,27500,3430
|
|
20231020,111700,5111723650,27550,27550,27600,27500,630
|
|
20231020,111600,5094385300,27550,27550,27600,27550,874
|
|
20231020,111500,5070301850,27550,27600,27600,27550,630
|
|
20231020,111400,5052943450,27550,27550,27600,27550,401
|
|
20231020,111300,5041895850,27550,27550,27600,27550,1659
|
|
20231020,111200,4996183000,27550,27550,27600,27550,1037
|
|
20231020,111100,4967613450,27600,27550,27600,27550,188
|
|
20231020,111000,4962430050,27600,27600,27600,27550,577
|
|
20231020,110900,4946520850,27550,27600,27600,27550,410
|
|
20231020,110800,4935222100,27600,27600,27600,27550,549
|
|
20231020,110700,4920075150,27600,27550,27650,27550,592
|
|
20231020,110600,4903733600,27550,27550,27550,27500,419
|
|
20231020,110500,4892197400,27550,27500,27600,27500,736
|
|
20231020,110400,4871921850,27500,27500,27600,27500,4009
|
|
20231020,110300,4761468600,27550,27500,27550,27500,288
|
|
20231020,110200,4753547450,27500,27500,27550,27500,547
|
|
20231020,110100,4738498650,27500,27600,27600,27500,2287
|
|
20231020,110000,4675574150,27600,27550,27600,27550,320
|
|
20231020,105900,4666756550,27550,27550,27600,27550,3670
|
|
20231020,105800,4565628350,27550,27550,27600,27550,1260
|
|
20231020,105700,4530870050,27600,27550,27600,27550,286
|
|
20231020,105600,4522987050,27600,27550,27600,27550,536
|
|
20231020,105500,4508207000,27600,27550,27600,27550,549
|
|
20231020,105400,4493064950,27600,27600,27600,27550,589
|
|
20231020,105300,4476816050,27600,27600,27600,27550,165
|
|
20231020,105200,4472267850,27550,27600,27600,27550,198
|
|
20231020,105100,4466808750,27550,27600,27650,27550,577
|
|
20231020,105000,4450884400,27600,27600,27650,27600,101
|
|
20231020,104900,4448096500,27600,27600,27650,27600,282
|
|
20231020,104800,4440311750,27600,27600,27650,27600,141
|
|
20231020,104700,4436415250,27600,27600,27650,27600,288
|
|
20231020,104600,4428466400,27650,27650,27650,27550,1347
|
|
20231020,104500,4391328750,27650,27600,27650,27600,1789
|
|
20231020,104400,4341946800,27600,27650,27650,27600,246
|
|
20231020,104300,4335154850,27600,27600,27650,27600,112
|
|
20231020,104200,4332061950,27600,27650,27650,27600,159
|
|
20231020,104100,4327666800,27650,27700,27700,27600,3620
|
|
20231020,104000,4227748400,27650,27650,27700,27650,304
|
|
20231020,103900,4219340900,27650,27650,27650,27650,1890
|
|
20231020,103800,4167082400,27650,27650,27650,27600,552
|
|
20231020,103700,4151844600,27600,27600,27650,27600,238
|
|
20231020,103600,4145274100,27600,27600,27650,27600,208
|
|
20231020,103500,4139524500,27600,27650,27650,27600,167
|
|
20231020,103400,4134912950,27650,27700,27700,27600,2843
|
|
20231020,103300,4056346200,27700,27650,27700,27600,1292
|
|
20231020,103200,4020632200,27600,27650,27650,27600,250
|
|
20231020,103100,4013719950,27650,27650,27650,27600,227
|
|
20231020,103000,4007447200,27600,27650,27650,27600,350
|
|
20231020,102900,3997780250,27600,27650,27650,27600,158
|
|
20231020,102800,3993416800,27650,27700,27700,27650,1930
|
|
20231020,102700,3940046600,27700,27650,27700,27650,1240
|
|
20231020,102600,3905751350,27650,27650,27650,27600,245
|
|
20231020,102500,3898987050,27650,27650,27650,27600,191
|
|
20231020,102400,3893706300,27650,27650,27650,27600,129
|
|
20231020,102300,3890139950,27650,27650,27650,27600,112
|
|
20231020,102200,3887043300,27650,27600,27650,27600,365
|
|
20231020,102100,3876968400,27650,27600,27650,27600,1435
|
|
20231020,102000,3837355950,27600,27600,27600,27550,214
|
|
20231020,101900,3831449650,27600,27600,27600,27550,333
|
|
20231020,101800,3822274000,27550,27600,27700,27550,5438
|
|
20231020,101700,3672037550,27600,27600,27600,27550,384
|
|
20231020,101600,3661439200,27600,27600,27600,27550,118
|
|
20231020,101500,3658182550,27600,27650,27650,27600,1381
|
|
20231020,101400,3620064150,27650,27600,27650,27600,240
|
|
20231020,101300,3613435850,27600,27600,27650,27600,265
|
|
20231020,101200,3606120400,27650,27550,27700,27550,3373
|
|
20231020,101100,3512912000,27600,27600,27600,27550,4559
|
|
20231020,101000,3387290850,27600,27550,27600,27550,246
|
|
20231020,100900,3380511450,27600,27600,27600,27550,330
|
|
20231020,100800,3371404000,27600,27650,27650,27550,4071
|
|
20231020,100700,3258953300,27650,27600,27650,27600,528
|
|
20231020,100600,3244365200,27650,27650,27650,27600,211
|
|
20231020,100500,3238540550,27650,27600,27650,27600,847
|
|
20231020,100400,3215162750,27600,27550,27650,27550,684
|
|
20231020,100300,3196282750,27600,27650,27650,27600,660
|
|
20231020,100200,3178066200,27600,27550,27650,27550,1538
|
|
20231020,100100,3135601700,27600,27650,27650,27550,1382
|
|
20231020,100000,3097497700,27600,27650,27650,27600,1033
|
|
20231020,095900,3068986000,27650,27600,27700,27550,2709
|
|
20231020,095800,2994173900,27600,27650,27650,27600,2567
|
|
20231020,095700,2923315000,27650,27700,27700,27600,2114
|
|
20231020,095600,2864862400,27700,27700,27700,27650,328
|
|
20231020,095500,2855786500,27700,27650,27700,27650,1547
|
|
20231020,095400,2813010700,27650,27650,27650,27600,636
|
|
20231020,095300,2795435600,27650,27650,27650,27600,839
|
|
20231020,095200,2772265050,27650,27650,27650,27600,244
|
|
20231020,095100,2765529400,27650,27650,27700,27600,1915
|
|
20231020,095000,2712604300,27700,27650,27700,27650,1681
|
|
20231020,094900,2666121200,27700,27650,27700,27650,229
|
|
20231020,094800,2659787300,27700,27700,27700,27650,339
|
|
20231020,094700,2650404100,27650,27800,27800,27650,3787
|
|
20231020,094600,2545450250,27800,27750,27800,27750,95
|
|
20231020,094500,2542810600,27800,27750,27800,27750,136
|
|
20231020,094400,2539034950,27800,27750,27800,27750,136
|
|
20231020,094300,2535260250,27800,27800,27850,27750,2120
|
|
20231020,094200,2476376200,27850,27850,27850,27800,886
|
|
20231020,094100,2451740900,27850,27850,27850,27800,191
|
|
20231020,094000,2446422050,27850,27800,27900,27800,3016
|
|
20231020,093900,2362476950,27800,27800,27800,27750,425
|
|
20231020,093800,2350671900,27800,27800,27850,27750,2546
|
|
20231020,093700,2279898700,27800,27750,27800,27750,500
|
|
20231020,093600,2266016850,27800,27750,27800,27750,801
|
|
20231020,093500,2243787400,27750,27650,27750,27600,3345
|
|
20231020,093400,2151261200,27650,27650,27650,27600,876
|
|
20231020,093300,2127073350,27600,27600,27650,27600,1205
|
|
20231020,093200,2093770350,27600,27700,27700,27600,4441
|
|
20231020,093100,1971057250,27700,27850,27850,27650,6262
|
|
20231020,093000,1797285250,27850,27850,27850,27800,171
|
|
20231020,092900,1792522950,27850,27800,27850,27800,1397
|
|
20231020,092800,1753634050,27850,27800,27850,27800,143
|
|
20231020,092700,1749651700,27850,27800,27850,27750,606
|
|
20231020,092600,1732804500,27800,27800,27850,27800,1240
|
|
20231020,092500,1698327800,27800,27850,27850,27800,356
|
|
20231020,092400,1688428850,27800,27750,27800,27750,1617
|
|
20231020,092300,1643478700,27750,27750,27800,27700,1426
|
|
20231020,092200,1603908850,27750,27750,27750,27750,617
|
|
20231020,092100,1586787100,27750,27750,27800,27750,874
|
|
20231020,092000,1562526350,27750,27850,27850,27750,1478
|
|
20231020,091900,1521407950,27850,27850,27850,27850,409
|
|
20231020,091800,1510017300,27850,27800,27850,27800,725
|
|
20231020,091700,1489861800,27850,27800,27850,27750,1068
|
|
20231020,091600,1460170450,27750,27700,27750,27700,1315
|
|
20231020,091500,1423679550,27700,27800,27850,27700,3975
|
|
20231020,091400,1313265400,27800,28000,28000,27800,6206
|
|
20231020,091300,1139854500,28050,28050,28050,28000,1388
|
|
20231020,091200,1100921800,28050,27950,28150,27950,7720
|
|
20231020,091100,884458700,27900,27900,27950,27900,530
|
|
20231020,091000,869661800,27900,28050,28100,27900,4684
|
|
20231020,090900,738613200,28050,28050,28100,28050,1708
|
|
20231020,090800,690703750,28000,28000,28050,28000,637
|
|
20231020,090700,672860050,28000,28100,28100,27950,2672
|
|
20231020,090600,597976950,28100,28100,28100,28050,869
|
|
20231020,090500,573577100,28050,28050,28100,27950,2417
|
|
20231020,090400,505757950,28050,28000,28050,27900,4928
|
|
20231020,090300,367786800,28050,27900,28050,27900,3518
|
|
20231020,090200,269364050,27900,27850,27950,27800,1597
|
|
20231020,090100,224834600,27850,27850,27900,27800,1953
|
|
20231020,090000,170447600,27850,27750,27850,27650,6050
|