606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,190200,12076280350,27850,27850,27850,27850,0
|
|
20231024,190100,12076280350,27850,27850,27850,27850,0
|
|
20231024,190000,12076280350,27850,27850,27850,27850,0
|
|
20231024,185900,12076280350,27850,27850,27850,27850,0
|
|
20231024,185800,12076280350,27850,27850,27850,27850,0
|
|
20231024,185700,12076280350,27850,27850,27850,27850,0
|
|
20231024,185600,12076280350,27850,27850,27850,27850,0
|
|
20231024,185500,12076280350,27850,27850,27850,27850,0
|
|
20231024,185400,12076280350,27850,27850,27850,27850,0
|
|
20231024,185300,12076280350,27850,27850,27850,27850,0
|
|
20231024,185200,12076280350,27850,27850,27850,27850,0
|
|
20231024,185100,12076280350,27850,27850,27850,27850,0
|
|
20231024,185000,12076280350,27850,27850,27850,27850,0
|
|
20231024,184900,12076280350,27850,27850,27850,27850,0
|
|
20231024,184800,12076280350,27850,27850,27850,27850,0
|
|
20231024,184700,12076280350,27850,27850,27850,27850,0
|
|
20231024,184600,12076280350,27850,27850,27850,27850,0
|
|
20231024,184500,12076280350,27850,27850,27850,27850,0
|
|
20231024,184400,12076280350,27850,27850,27850,27850,0
|
|
20231024,184300,12076280350,27850,27850,27850,27850,0
|
|
20231024,184200,12076280350,27850,27850,27850,27850,0
|
|
20231024,184100,12076280350,27850,27850,27850,27850,0
|
|
20231024,184000,12076280350,27850,27850,27850,27850,0
|
|
20231024,183900,12076280350,27850,27850,27850,27850,0
|
|
20231024,183800,12076280350,27850,27850,27850,27850,0
|
|
20231024,183700,12076280350,27850,27850,27850,27850,0
|
|
20231024,183600,12076280350,27850,27850,27850,27850,0
|
|
20231024,183500,12076280350,27850,27850,27850,27850,0
|
|
20231024,183400,12076280350,27850,27850,27850,27850,0
|
|
20231024,183300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,183200,12076280350,27850,27850,27850,27850,0
|
|
20231024,183100,12076280350,27850,27850,27850,27850,0
|
|
20231024,183000,12076280350,27850,27850,27850,27850,0
|
|
20231024,182900,12076280350,27850,27850,27850,27850,0
|
|
20231024,182800,12076280350,27850,27850,27850,27850,0
|
|
20231024,182700,12076280350,27850,27850,27850,27850,0
|
|
20231024,182600,12076280350,27850,27850,27850,27850,0
|
|
20231024,182500,12076280350,27850,27850,27850,27850,0
|
|
20231024,182400,12076280350,27850,27850,27850,27850,0
|
|
20231024,182300,12076280350,27850,27850,27850,27850,0
|
|
20231024,182200,12076280350,27850,27850,27850,27850,0
|
|
20231024,182100,12076280350,27850,27850,27850,27850,0
|
|
20231024,182000,12076280350,27850,27850,27850,27850,0
|
|
20231024,181900,12076280350,27850,27850,27850,27850,0
|
|
20231024,181800,12076280350,27850,27850,27850,27850,0
|
|
20231024,181700,12076280350,27850,27850,27850,27850,0
|
|
20231024,181600,12076280350,27850,27850,27850,27850,0
|
|
20231024,181500,12076280350,27850,27850,27850,27850,0
|
|
20231024,181400,12076280350,27850,27850,27850,27850,0
|
|
20231024,181300,12076280350,27850,27850,27850,27850,0
|
|
20231024,181200,12076280350,27850,27850,27850,27850,0
|
|
20231024,181100,12076280350,27850,27850,27850,27850,0
|
|
20231024,181000,12076280350,27850,27850,27850,27850,0
|
|
20231024,180900,12076280350,27850,27850,27850,27850,0
|
|
20231024,180800,12076280350,27850,27850,27850,27850,0
|
|
20231024,180700,12076280350,27850,27850,27850,27850,0
|
|
20231024,180600,12076280350,27850,27850,27850,27850,0
|
|
20231024,180500,12076280350,27850,27850,27850,27850,0
|
|
20231024,180400,12076280350,27850,27850,27850,27850,0
|
|
20231024,180300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,180200,12076280350,27850,27850,27850,27850,0
|
|
20231024,180100,12076280350,27850,27850,27850,27850,0
|
|
20231024,180000,12076280350,27850,27850,27850,27850,0
|
|
20231024,175900,12076280350,27850,27850,27850,27850,0
|
|
20231024,175800,12076280350,27850,27850,27850,27850,0
|
|
20231024,175700,12076280350,27850,27850,27850,27850,0
|
|
20231024,175600,12076280350,27850,27850,27850,27850,0
|
|
20231024,175500,12076280350,27850,27850,27850,27850,0
|
|
20231024,175400,12076280350,27850,27850,27850,27850,0
|
|
20231024,175300,12076280350,27850,27850,27850,27850,0
|
|
20231024,175200,12076280350,27850,27850,27850,27850,0
|
|
20231024,175100,12076280350,27850,27850,27850,27850,0
|
|
20231024,175000,12076280350,27850,27850,27850,27850,0
|
|
20231024,174900,12076280350,27850,27850,27850,27850,0
|
|
20231024,174800,12076280350,27850,27850,27850,27850,0
|
|
20231024,174700,12076280350,27850,27850,27850,27850,0
|
|
20231024,174600,12076280350,27850,27850,27850,27850,0
|
|
20231024,174500,12076280350,27850,27850,27850,27850,0
|
|
20231024,174400,12076280350,27850,27850,27850,27850,0
|
|
20231024,174300,12076280350,27850,27850,27850,27850,0
|
|
20231024,174200,12076280350,27850,27850,27850,27850,0
|
|
20231024,174100,12076280350,27850,27850,27850,27850,0
|
|
20231024,174000,12076280350,27850,27850,27850,27850,0
|
|
20231024,173900,12076280350,27850,27850,27850,27850,0
|
|
20231024,173800,12076280350,27850,27850,27850,27850,0
|
|
20231024,173700,12076280350,27850,27850,27850,27850,0
|
|
20231024,173600,12076280350,27850,27850,27850,27850,0
|
|
20231024,173500,12076280350,27850,27850,27850,27850,0
|
|
20231024,173400,12076280350,27850,27850,27850,27850,0
|
|
20231024,173300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,173200,12076280350,27850,27850,27850,27850,0
|
|
20231024,173100,12076280350,27850,27850,27850,27850,0
|
|
20231024,173000,12076280350,27850,27850,27850,27850,0
|
|
20231024,172900,12076280350,27850,27850,27850,27850,0
|
|
20231024,172800,12076280350,27850,27850,27850,27850,0
|
|
20231024,172700,12076280350,27850,27850,27850,27850,0
|
|
20231024,172600,12076280350,27850,27850,27850,27850,0
|
|
20231024,172500,12076280350,27850,27850,27850,27850,0
|
|
20231024,172400,12076280350,27850,27850,27850,27850,0
|
|
20231024,172300,12076280350,27850,27850,27850,27850,0
|
|
20231024,172200,12076280350,27850,27850,27850,27850,0
|
|
20231024,172100,12076280350,27850,27850,27850,27850,0
|
|
20231024,172000,12076280350,27850,27850,27850,27850,0
|
|
20231024,171900,12076280350,27850,27850,27850,27850,0
|
|
20231024,171800,12076280350,27850,27850,27850,27850,0
|
|
20231024,171700,12076280350,27850,27850,27850,27850,0
|
|
20231024,171600,12076280350,27850,27850,27850,27850,0
|
|
20231024,171500,12076280350,27850,27850,27850,27850,0
|
|
20231024,171400,12076280350,27850,27850,27850,27850,0
|
|
20231024,171300,12076280350,27850,27850,27850,27850,0
|
|
20231024,171200,12076280350,27850,27850,27850,27850,0
|
|
20231024,171100,12076280350,27850,27850,27850,27850,0
|
|
20231024,171000,12076280350,27850,27850,27850,27850,0
|
|
20231024,170900,12076280350,27850,27850,27850,27850,0
|
|
20231024,170800,12076280350,27850,27850,27850,27850,0
|
|
20231024,170700,12076280350,27850,27850,27850,27850,0
|
|
20231024,170600,12076280350,27850,27850,27850,27850,0
|
|
20231024,170500,12076280350,27850,27850,27850,27850,0
|
|
20231024,170400,12076280350,27850,27850,27850,27850,0
|
|
20231024,170300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,170200,12076280350,27850,27850,27850,27850,0
|
|
20231024,170100,12076280350,27850,27850,27850,27850,0
|
|
20231024,170000,12076280350,27850,27850,27850,27850,0
|
|
20231024,165900,12076280350,27850,27850,27850,27850,0
|
|
20231024,165800,12076280350,27850,27850,27850,27850,0
|
|
20231024,165700,12076280350,27850,27850,27850,27850,0
|
|
20231024,165600,12076280350,27850,27850,27850,27850,0
|
|
20231024,165500,12076280350,27850,27850,27850,27850,0
|
|
20231024,165400,12076280350,27850,27850,27850,27850,0
|
|
20231024,165300,12076280350,27850,27850,27850,27850,0
|
|
20231024,165200,12076280350,27850,27850,27850,27850,0
|
|
20231024,165100,12076280350,27850,27850,27850,27850,0
|
|
20231024,165000,12076280350,27850,27850,27850,27850,0
|
|
20231024,164900,12076280350,27850,27850,27850,27850,0
|
|
20231024,164800,12076280350,27850,27850,27850,27850,0
|
|
20231024,164700,12076280350,27850,27850,27850,27850,0
|
|
20231024,164600,12076280350,27850,27850,27850,27850,0
|
|
20231024,164500,12076280350,27850,27850,27850,27850,0
|
|
20231024,164400,12076280350,27850,27850,27850,27850,0
|
|
20231024,164300,12076280350,27850,27850,27850,27850,0
|
|
20231024,164200,12076280350,27850,27850,27850,27850,0
|
|
20231024,164100,12076280350,27850,27850,27850,27850,0
|
|
20231024,164000,12076280350,27850,27850,27850,27850,0
|
|
20231024,163900,12076280350,27850,27850,27850,27850,0
|
|
20231024,163800,12076280350,27850,27850,27850,27850,0
|
|
20231024,163700,12076280350,27850,27850,27850,27850,0
|
|
20231024,163600,12076280350,27850,27850,27850,27850,0
|
|
20231024,163500,12076280350,27850,27850,27850,27850,0
|
|
20231024,163400,12076280350,27850,27850,27850,27850,0
|
|
20231024,163300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,163200,12076280350,27850,27850,27850,27850,0
|
|
20231024,163100,12076280350,27850,27850,27850,27850,0
|
|
20231024,163000,12076280350,27850,27850,27850,27850,0
|
|
20231024,162900,12076280350,27850,27850,27850,27850,0
|
|
20231024,162800,12076280350,27850,27850,27850,27850,0
|
|
20231024,162700,12076280350,27850,27850,27850,27850,0
|
|
20231024,162600,12076280350,27850,27850,27850,27850,0
|
|
20231024,162500,12076280350,27850,27850,27850,27850,0
|
|
20231024,162400,12076280350,27850,27850,27850,27850,0
|
|
20231024,162300,12076280350,27850,27850,27850,27850,0
|
|
20231024,162200,12076280350,27850,27850,27850,27850,0
|
|
20231024,162100,12076280350,27850,27850,27850,27850,0
|
|
20231024,162000,12076280350,27850,27850,27850,27850,0
|
|
20231024,161900,12076280350,27850,27850,27850,27850,0
|
|
20231024,161800,12076280350,27850,27850,27850,27850,0
|
|
20231024,161700,12076280350,27850,27850,27850,27850,0
|
|
20231024,161600,12076280350,27850,27850,27850,27850,0
|
|
20231024,161500,12076280350,27850,27850,27850,27850,0
|
|
20231024,161400,12076280350,27850,27850,27850,27850,0
|
|
20231024,161300,12076280350,27850,27850,27850,27850,0
|
|
20231024,161200,12076280350,27850,27850,27850,27850,0
|
|
20231024,161100,12076280350,27850,27850,27850,27850,0
|
|
20231024,161000,12076280350,27850,27850,27850,27850,0
|
|
20231024,160900,12076280350,27850,27850,27850,27850,0
|
|
20231024,160800,12076280350,27850,27850,27850,27850,0
|
|
20231024,160700,12076280350,27850,27850,27850,27850,0
|
|
20231024,160600,12076280350,27850,27850,27850,27850,0
|
|
20231024,160500,12076280350,27850,27850,27850,27850,0
|
|
20231024,160400,12076280350,27850,27850,27850,27850,0
|
|
20231024,160300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,160200,12076280350,27850,27850,27850,27850,0
|
|
20231024,160100,12076280350,27850,27850,27850,27850,0
|
|
20231024,160000,12076280350,27850,27850,27850,27850,0
|
|
20231024,155900,12076280350,27850,27850,27850,27850,0
|
|
20231024,155800,12076280350,27850,27850,27850,27850,0
|
|
20231024,155700,12076280350,27850,27850,27850,27850,0
|
|
20231024,155600,12076280350,27850,27850,27850,27850,0
|
|
20231024,155500,12076280350,27850,27850,27850,27850,0
|
|
20231024,155400,12076280350,27850,27850,27850,27850,0
|
|
20231024,155300,12076280350,27850,27850,27850,27850,0
|
|
20231024,155200,12076280350,27850,27850,27850,27850,0
|
|
20231024,155100,12076280350,27850,27850,27850,27850,0
|
|
20231024,155000,12076280350,27850,27850,27850,27850,0
|
|
20231024,154900,12076280350,27850,27850,27850,27850,0
|
|
20231024,154800,12076280350,27850,27850,27850,27850,0
|
|
20231024,154700,12076280350,27850,27850,27850,27850,0
|
|
20231024,154600,12076280350,27850,27850,27850,27850,0
|
|
20231024,154500,12076280350,27850,27850,27850,27850,0
|
|
20231024,154400,12076280350,27850,27850,27850,27850,0
|
|
20231024,154300,12076280350,27850,27850,27850,27850,0
|
|
20231024,154200,12076280350,27850,27850,27850,27850,0
|
|
20231024,154100,12076280350,27850,27850,27850,27850,0
|
|
20231024,154000,12076280350,27850,27850,27850,27850,0
|
|
20231024,153900,12076280350,27850,27850,27850,27850,0
|
|
20231024,153800,12076280350,27850,27850,27850,27850,0
|
|
20231024,153700,12076280350,27850,27850,27850,27850,0
|
|
20231024,153600,12076280350,27850,27850,27850,27850,0
|
|
20231024,153500,12076280350,27850,27850,27850,27850,0
|
|
20231024,153400,12076280350,27850,27850,27850,27850,0
|
|
20231024,153300,12076280350,27850,27850,27850,27850,27523
|
|
20231024,153200,12076280350,27850,27850,27850,27850,0
|
|
20231024,153100,12076280350,27850,27850,27850,27850,0
|
|
20231024,153000,12076280350,27850,27850,27850,27850,27523
|
|
20231024,152900,11309764800,27800,27800,27800,27800,0
|
|
20231024,152800,11309764800,27800,27800,27800,27800,0
|
|
20231024,152700,11309764800,27800,27800,27800,27800,0
|
|
20231024,152600,11309764800,27800,27800,27800,27800,0
|
|
20231024,152500,11309764800,27800,27800,27800,27800,0
|
|
20231024,152400,11309764800,27800,27800,27800,27800,0
|
|
20231024,152300,11309764800,27800,27800,27800,27800,0
|
|
20231024,152200,11309764800,27800,27800,27800,27800,0
|
|
20231024,152100,11309764800,27800,27800,27800,27800,0
|
|
20231024,152000,11309764800,27800,27800,27800,27800,0
|
|
20231024,151900,11309764800,27800,27850,27900,27800,2256
|
|
20231024,151800,11246939250,27850,27850,27900,27850,282
|
|
20231024,151700,11239080400,27900,27900,27900,27850,601
|
|
20231024,151600,11222329700,27900,27900,27900,27850,479
|
|
20231024,151500,11208972500,27900,27900,27900,27850,503
|
|
20231024,151400,11194952950,27900,27900,27900,27850,1006
|
|
20231024,151300,11166915950,27900,27850,27900,27850,921
|
|
20231024,151200,11141237750,27900,27900,27900,27850,459
|
|
20231024,151100,11128435900,27900,27850,27900,27850,235
|
|
20231024,151000,11121883550,27900,27900,27900,27850,1374
|
|
20231024,150900,11083570850,27900,27900,27900,27850,1599
|
|
20231024,150800,11039012850,27900,27900,27900,27850,876
|
|
20231024,150700,11014610550,27900,27900,27900,27850,229
|
|
20231024,150600,11008223700,27900,27850,27900,27800,2670
|
|
20231024,150500,10933863350,27850,27800,27850,27800,352
|
|
20231024,150400,10924064750,27850,27850,27850,27800,1959
|
|
20231024,150300,10869601150,27850,27800,27850,27800,302
|
|
20231024,150200,10861199000,27850,27850,27850,27800,1417
|
|
20231024,150100,10821794900,27850,27850,27850,27800,556
|
|
20231024,150000,10806318950,27800,27800,27850,27800,475
|
|
20231024,145900,10793098650,27850,27850,27850,27800,298
|
|
20231024,145800,10784803900,27800,27850,27850,27800,598
|
|
20231024,145700,10768153600,27850,27850,27850,27800,1121
|
|
20231024,145600,10736976100,27800,27850,27850,27800,146
|
|
20231024,145500,10732912200,27850,27900,27900,27850,4702
|
|
20231024,145400,10601949000,27900,27900,27900,27850,348
|
|
20231024,145300,10592245850,27900,27900,27900,27850,269
|
|
20231024,145200,10584742750,27900,27900,27900,27850,162
|
|
20231024,145100,10580227250,27900,27850,27900,27850,205
|
|
20231024,145000,10574514300,27900,27950,27950,27850,2513
|
|
20231024,144900,10504404050,27950,27950,27950,27900,397
|
|
20231024,144800,10493317050,27950,27900,27950,27900,157
|
|
20231024,144700,10488930550,27950,27950,27950,27900,2142
|
|
20231024,144600,10429065850,27950,27950,27950,27900,1711
|
|
20231024,144500,10381313150,27900,27900,27950,27850,3131
|
|
20231024,144400,10293968200,27900,27900,27900,27850,1840
|
|
20231024,144300,10242652150,27850,27900,27900,27850,1507
|
|
20231024,144200,10200659150,27900,27900,27900,27850,595
|
|
20231024,144100,10184062550,27850,27900,27900,27850,291
|
|
20231024,144000,10175949600,27900,27900,27900,27850,348
|
|
20231024,143900,10166245950,27900,27900,27900,27850,258
|
|
20231024,143800,10159052200,27850,27900,27900,27850,342
|
|
20231024,143700,10149516450,27900,27900,27900,27850,286
|
|
20231024,143600,10141547150,27900,27850,27900,27850,158
|
|
20231024,143500,10137142150,27850,27850,27900,27850,327
|
|
20231024,143400,10128024000,27850,27900,27900,27850,259
|
|
20231024,143300,10120804900,27900,27900,27900,27850,650
|
|
20231024,143200,10102692300,27850,27900,27900,27850,427
|
|
20231024,143100,10090792450,27900,27800,27900,27750,6625
|
|
20231024,143000,9906501600,27750,27800,27800,27750,409
|
|
20231024,142900,9895134700,27800,27800,27800,27700,1315
|
|
20231024,142800,9858641450,27800,27800,27800,27750,231
|
|
20231024,142700,9852225200,27800,27800,27800,27750,384
|
|
20231024,142600,9841555850,27750,27800,27850,27750,151
|
|
20231024,142500,9837360800,27850,27850,27850,27800,232
|
|
20231024,142400,9830906300,27850,27800,27850,27750,148
|
|
20231024,142300,9826788450,27800,27900,27900,27750,8159
|
|
20231024,142200,9599820200,27900,27900,27900,27850,175
|
|
20231024,142100,9594942650,27850,27900,27900,27850,511
|
|
20231024,142000,9580705850,27900,27850,27900,27800,3017
|
|
20231024,141900,9496682850,27850,27800,27850,27750,5025
|
|
20231024,141800,9356977800,27850,27800,27850,27800,498
|
|
20231024,141700,9343126550,27850,27850,27850,27800,367
|
|
20231024,141600,9332911000,27850,27850,27850,27800,203
|
|
20231024,141500,9327261900,27850,27800,27850,27800,404
|
|
20231024,141400,9316017850,27850,27850,27850,27800,275
|
|
20231024,141300,9308364550,27800,27800,27850,27800,235
|
|
20231024,141200,9301828400,27800,27800,27850,27800,509
|
|
20231024,141100,9287668100,27850,27800,27850,27800,411
|
|
20231024,141000,9276234000,27850,27850,27850,27800,637
|
|
20231024,140900,9258511350,27850,27800,27850,27800,883
|
|
20231024,140800,9233955250,27850,27850,27850,27800,568
|
|
20231024,140700,9218151800,27850,27850,27850,27800,1215
|
|
20231024,140600,9184368500,27850,27850,27850,27800,232
|
|
20231024,140500,9177912700,27800,27850,27850,27800,327
|
|
20231024,140400,9168813200,27850,27800,27850,27800,482
|
|
20231024,140300,9155391100,27850,27800,27850,27750,3443
|
|
20231024,140200,9059683100,27800,27800,27800,27750,199
|
|
20231024,140100,9054157100,27800,27800,27800,27750,124
|
|
20231024,140000,9050711750,27800,27800,27800,27750,808
|
|
20231024,135900,9028278600,27800,27800,27800,27750,387
|
|
20231024,135800,9017523500,27800,27800,27800,27750,322
|
|
20231024,135700,9008578650,27800,27800,27800,27750,347
|
|
20231024,135600,8998933900,27800,27800,27800,27750,446
|
|
20231024,135500,8986541300,27800,27650,27800,27650,5248
|
|
20231024,135400,8841081700,27700,27700,27700,27650,1989
|
|
20231024,135300,8786013300,27700,27650,27700,27650,411
|
|
20231024,135200,8774635250,27700,27650,27700,27650,367
|
|
20231024,135100,8764478800,27700,27700,27700,27650,165
|
|
20231024,135000,8759912850,27700,27650,27700,27650,284
|
|
20231024,134900,8752055100,27700,27700,27700,27650,328
|
|
20231024,134800,8742973300,27700,27700,27700,27650,215
|
|
20231024,134700,8737022150,27700,27700,27700,27650,257
|
|
20231024,134600,8729911700,27700,27650,27700,27600,183
|
|
20231024,134500,8724848600,27700,27650,27700,27600,345
|
|
20231024,134400,8715304050,27700,27600,27700,27600,1768
|
|
20231024,134300,8666420950,27650,27600,27650,27600,205
|
|
20231024,134200,8660754800,27650,27700,27700,27600,1387
|
|
20231024,134100,8622404100,27650,27650,27700,27600,4130
|
|
20231024,134000,8508199200,27650,27650,27650,27600,405
|
|
20231024,133900,8497012900,27600,27600,27650,27600,215
|
|
20231024,133800,8491075250,27650,27650,27650,27600,302
|
|
20231024,133700,8482731100,27600,27600,27650,27600,845
|
|
20231024,133600,8459396250,27650,27650,27650,27600,715
|
|
20231024,133500,8439628150,27650,27650,27650,27600,387
|
|
20231024,133400,8428931150,27650,27650,27650,27600,1652
|
|
20231024,133300,8383253800,27650,27650,27650,27600,3592
|
|
20231024,133200,8283935750,27650,27650,27650,27600,316
|
|
20231024,133100,8275206250,27600,27650,27650,27600,2805
|
|
20231024,133000,8197692900,27650,27650,27650,27600,435
|
|
20231024,132900,8185676000,27650,27650,27650,27600,69
|
|
20231024,132800,8183768550,27650,27650,27650,27600,338
|
|
20231024,132700,8174437550,27650,27600,27650,27600,395
|
|
20231024,132600,8163529750,27600,27750,27750,27600,4652
|
|
20231024,132500,8034841650,27750,27750,27750,27700,227
|
|
20231024,132400,8028547100,27750,27750,27750,27700,529
|
|
20231024,132300,8013888500,27700,27700,27750,27700,430
|
|
20231024,132200,8001965400,27700,27750,27750,27700,1035
|
|
20231024,132100,7973262150,27750,27750,27750,27700,213
|
|
20231024,132000,7967353650,27750,27700,27750,27650,2687
|
|
20231024,131900,7892927950,27700,27700,27700,27650,552
|
|
20231024,131800,7877648850,27700,27700,27700,27650,583
|
|
20231024,131700,7861514850,27700,27700,27700,27650,218
|
|
20231024,131600,7855476950,27700,27650,27700,27600,3028
|
|
20231024,131500,7771755650,27650,27600,27650,27600,182
|
|
20231024,131400,7766726550,27650,27600,27650,27600,262
|
|
20231024,131300,7759486600,27600,27650,27650,27600,205
|
|
20231024,131200,7753824450,27600,27650,27650,27600,155
|
|
20231024,131100,7749545000,27650,27650,27650,27600,490
|
|
20231024,131000,7736009500,27650,27650,27650,27600,281
|
|
20231024,130900,7728244250,27650,27600,27650,27600,175
|
|
20231024,130800,7723409800,27600,27600,27650,27600,103
|
|
20231024,130700,7720563900,27650,27650,27650,27600,736
|
|
20231024,130600,7700239250,27600,27650,27650,27600,139
|
|
20231024,130500,7696396550,27650,27650,27650,27600,270
|
|
20231024,130400,7688934000,27600,27650,27650,27600,264
|
|
20231024,130300,7681641750,27650,27600,27650,27600,584
|
|
20231024,130200,7665500150,27600,27650,27650,27600,251
|
|
20231024,130100,7658565450,27600,27650,27650,27600,163
|
|
20231024,130000,7654065250,27650,27650,27650,27600,250
|
|
20231024,125900,7647163950,27600,27650,27650,27600,254
|
|
20231024,125800,7640142650,27650,27650,27650,27600,1452
|
|
20231024,125700,7600013950,27650,27650,27650,27600,141
|
|
20231024,125600,7596117850,27650,27600,27650,27600,215
|
|
20231024,125500,7590176550,27650,27650,27650,27600,343
|
|
20231024,125400,7580695650,27600,27650,27650,27600,275
|
|
20231024,125300,7573096750,27650,27650,27650,27600,351
|
|
20231024,125200,7563398200,27650,27650,27650,27600,210
|
|
20231024,125100,7557592350,27650,27650,27650,27600,789
|
|
20231024,125000,7535778300,27600,27650,27650,27600,274
|
|
20231024,124900,7528210200,27600,27650,27650,27600,173
|
|
20231024,124800,7523431550,27600,27650,27650,27600,2143
|
|
20231024,124700,7464196000,27650,27600,27650,27600,206
|
|
20231024,124600,7458502150,27650,27600,27650,27600,280
|
|
20231024,124500,7450766900,27600,27650,27650,27600,301
|
|
20231024,124400,7442447850,27600,27650,27650,27600,229
|
|
20231024,124300,7436119050,27600,27650,27650,27600,158
|
|
20231024,124200,7431755350,27650,27600,27650,27600,98
|
|
20231024,124100,7429046000,27600,27550,27650,27550,2064
|
|
20231024,124000,7372080850,27550,27600,27600,27550,507
|
|
20231024,123900,7358094450,27600,27600,27600,27550,162
|
|
20231024,123800,7353627600,27550,27550,27550,27550,102
|
|
20231024,123700,7350817500,27600,27600,27600,27500,4764
|
|
20231024,123600,7219579450,27550,27600,27600,27550,543
|
|
20231024,123500,7204609100,27600,27550,27600,27550,499
|
|
20231024,123400,7190840150,27600,27600,27600,27550,37
|
|
20231024,123300,7189819400,27550,27550,27600,27550,219
|
|
20231024,123200,7183782100,27550,27550,27600,27550,1162
|
|
20231024,123100,7151762650,27550,27600,27600,27500,2004
|
|
20231024,123000,7096558300,27550,27600,27600,27550,149
|
|
20231024,122900,7092451100,27600,27550,27600,27550,222
|
|
20231024,122800,7086327450,27600,27650,27650,27550,4113
|
|
20231024,122700,6972747350,27650,27700,27700,27650,1314
|
|
20231024,122600,6936358200,27700,27600,27700,27600,3381
|
|
20231024,122500,6842875300,27600,27650,27650,27600,228
|
|
20231024,122400,6836574250,27600,27600,27650,27600,606
|
|
20231024,122300,6819845250,27600,27650,27650,27600,112
|
|
20231024,122200,6816753050,27600,27650,27650,27600,356
|
|
20231024,122100,6806922300,27600,27650,27650,27600,241
|
|
20231024,122000,6800261650,27650,27600,27650,27600,1334
|
|
20231024,121900,6763436200,27600,27650,27650,27600,216
|
|
20231024,121800,6757470900,27600,27650,27650,27600,182
|
|
20231024,121700,6752441650,27600,27600,27650,27600,309
|
|
20231024,121600,6743900900,27650,27600,27650,27600,140
|
|
20231024,121500,6740032250,27600,27600,27650,27600,156
|
|
20231024,121400,6735721850,27600,27650,27650,27600,191
|
|
20231024,121300,6730443550,27600,27600,27650,27600,245
|
|
20231024,121200,6723671400,27650,27600,27650,27600,144
|
|
20231024,121100,6719693250,27650,27600,27650,27600,153
|
|
20231024,121000,6715465850,27600,27600,27650,27600,105
|
|
20231024,120900,6712562950,27650,27650,27650,27600,408
|
|
20231024,120800,6701286650,27600,27650,27650,27600,90
|
|
20231024,120700,6698801150,27650,27650,27650,27600,389
|
|
20231024,120600,6688063250,27650,27600,27650,27600,490
|
|
20231024,120500,6674525950,27650,27600,27650,27600,83
|
|
20231024,120400,6672233600,27650,27600,27650,27600,460
|
|
20231024,120300,6659535300,27600,27650,27650,27600,201
|
|
20231024,120200,6653981400,27650,27600,27650,27600,330
|
|
20231024,120100,6644861500,27650,27650,27650,27600,216
|
|
20231024,120000,6638892000,27600,27600,27650,27600,123
|
|
20231024,115900,6635494050,27600,27650,27650,27600,512
|
|
20231024,115800,6621340850,27650,27650,27650,27600,490
|
|
20231024,115700,6607792700,27600,27600,27650,27600,679
|
|
20231024,115600,6589021750,27600,27600,27650,27550,1008
|
|
20231024,115500,6561200350,27550,27550,27600,27550,292
|
|
20231024,115400,6553148600,27600,27600,27600,27550,237
|
|
20231024,115300,6546608000,27550,27600,27600,27550,202
|
|
20231024,115200,6541033500,27600,27550,27600,27550,320
|
|
20231024,115100,6532208700,27600,27600,27600,27550,366
|
|
20231024,115000,6522110050,27550,27550,27600,27550,415
|
|
20231024,114900,6510666250,27550,27550,27600,27550,173
|
|
20231024,114800,6505893850,27600,27550,27600,27550,197
|
|
20231024,114700,6500459650,27550,27550,27600,27550,545
|
|
20231024,114600,6485418000,27550,27550,27600,27550,159
|
|
20231024,114500,6481032900,27550,27600,27600,27550,186
|
|
20231024,114400,6475903950,27600,27600,27600,27550,712
|
|
20231024,114300,6456258350,27550,27600,27600,27550,521
|
|
20231024,114200,6441879650,27600,27550,27600,27550,209
|
|
20231024,114100,6436115750,27550,27550,27600,27550,409
|
|
20231024,114000,6424827850,27600,27600,27600,27550,295
|
|
20231024,113900,6416689400,27600,27600,27600,27550,1925
|
|
20231024,113800,6363559900,27600,27550,27600,27550,291
|
|
20231024,113700,6355540950,27550,27550,27600,27550,104
|
|
20231024,113600,6352673950,27600,27550,27600,27550,442
|
|
20231024,113500,6340480300,27550,27600,27650,27550,178
|
|
20231024,113400,6335568800,27600,27600,27650,27600,841
|
|
20231024,113300,6312356300,27600,27650,27650,27600,212
|
|
20231024,113200,6306502150,27650,27600,27650,27600,710
|
|
20231024,113100,6286902850,27550,27550,27600,27500,1149
|
|
20231024,113000,6255218450,27550,27500,27650,27500,6507
|
|
20231024,112900,6075869150,27500,27500,27550,27500,252
|
|
20231024,112800,6068938550,27500,27550,27550,27500,689
|
|
20231024,112700,6049980600,27550,27500,27550,27500,327
|
|
20231024,112600,6040984350,27550,27550,27550,27500,84
|
|
20231024,112500,6038670650,27500,27500,27550,27500,127
|
|
20231024,112400,6035177550,27500,27500,27550,27500,267
|
|
20231024,112300,6027826200,27550,27500,27550,27500,182
|
|
20231024,112200,6022818300,27550,27550,27600,27500,3714
|
|
20231024,112100,5920461750,27550,27500,27600,27500,3181
|
|
20231024,112000,5832792700,27550,27550,27550,27500,402
|
|
20231024,111900,5821724950,27550,27500,27550,27500,979
|
|
20231024,111800,5794775300,27500,27500,27550,27500,144
|
|
20231024,111700,5790812150,27500,27500,27550,27450,1280
|
|
20231024,111600,5755612300,27500,27550,27550,27450,576
|
|
20231024,111500,5739770800,27500,27450,27500,27450,1146
|
|
20231024,111400,5708261000,27450,27500,27500,27450,323
|
|
20231024,111300,5699379350,27450,27500,27500,27450,96
|
|
20231024,111200,5696739850,27500,27500,27600,27450,3697
|
|
20231024,111100,5594992750,27450,27450,27500,27450,138
|
|
20231024,111000,5591203900,27450,27450,27500,27450,154
|
|
20231024,110900,5586975150,27450,27500,27500,27450,40
|
|
20231024,110800,5585875650,27500,27500,27500,27450,4418
|
|
20231024,110700,5464508900,27500,27500,27500,27450,177
|
|
20231024,110600,5459641800,27500,27450,27500,27450,375
|
|
20231024,110500,5449329400,27450,27500,27500,27450,475
|
|
20231024,110400,5436273050,27500,27500,27500,27450,1124
|
|
20231024,110300,5405367850,27500,27500,27500,27450,161
|
|
20231024,110200,5400940800,27500,27500,27500,27450,1192
|
|
20231024,110100,5368164300,27450,27450,27500,27450,725
|
|
20231024,110000,5348232850,27450,27500,27500,27450,103
|
|
20231024,105900,5345401000,27500,27500,27500,27450,304
|
|
20231024,105800,5337041300,27500,27500,27500,27450,1656
|
|
20231024,105700,5291504000,27500,27400,27500,27400,2240
|
|
20231024,105600,5230020750,27450,27450,27450,27400,194
|
|
20231024,105500,5224698050,27450,27400,27450,27400,99
|
|
20231024,105400,5221980650,27400,27400,27450,27400,109
|
|
20231024,105300,5218991550,27400,27400,27450,27400,137
|
|
20231024,105200,5215231100,27450,27450,27450,27400,298
|
|
20231024,105100,5207053600,27450,27450,27450,27400,666
|
|
20231024,105000,5188786800,27450,27450,27500,27400,1021
|
|
20231024,104900,5160759600,27450,27400,27450,27350,3138
|
|
20231024,104800,5074778700,27350,27400,27400,27350,210
|
|
20231024,104700,5069027600,27400,27500,27500,27350,1588
|
|
20231024,104600,5025455150,27500,27500,27500,27450,321
|
|
20231024,104500,5016635300,27500,27400,27500,27350,2928
|
|
20231024,104400,4936394550,27400,27400,27450,27350,2070
|
|
20231024,104300,4879676000,27400,27450,27450,27400,52
|
|
20231024,104200,4878248650,27450,27400,27450,27400,610
|
|
20231024,104100,4861513750,27400,27400,27400,27400,143
|
|
20231024,104000,4857595550,27450,27450,27450,27400,229
|
|
20231024,103900,4851317850,27400,27450,27450,27400,118
|
|
20231024,103800,4848081650,27450,27450,27450,27400,1130
|
|
20231024,103700,4817116450,27450,27450,27450,27400,1328
|
|
20231024,103600,4780699950,27400,27400,27450,27350,3873
|
|
20231024,103500,4674658650,27350,27450,27450,27350,1413
|
|
20231024,103400,4635939950,27400,27450,27450,27400,2488
|
|
20231024,103300,4567706950,27450,27500,27500,27450,1445
|
|
20231024,103200,4528040550,27500,27450,27500,27450,351
|
|
20231024,103100,4518401700,27500,27500,27500,27500,1325
|
|
20231024,103000,4481964200,27550,27450,27550,27450,1558
|
|
20231024,102900,4439130550,27450,27550,27550,27450,899
|
|
20231024,102800,4414426300,27550,27450,27550,27400,1533
|
|
20231024,102700,4372279150,27500,27450,27500,27450,1453
|
|
20231024,102600,4332389900,27500,27500,27500,27450,305
|
|
20231024,102500,4324010100,27500,27550,27550,27500,2439
|
|
20231024,102400,4256859650,27600,27550,27600,27550,923
|
|
20231024,102300,4231429450,27600,27600,27600,27600,317
|
|
20231024,102200,4222680250,27600,27600,27600,27550,193
|
|
20231024,102100,4217358550,27600,27650,27650,27500,12387
|
|
20231024,102000,3875266450,27700,27650,27700,27650,1537
|
|
20231024,101900,3832763250,27650,27700,27700,27650,544
|
|
20231024,101800,3817711550,27700,27700,27700,27650,397
|
|
20231024,101700,3806727900,27700,27700,27700,27650,98
|
|
20231024,101600,3804014050,27700,27700,27700,27600,283
|
|
20231024,101500,3796189450,27700,27700,27700,27600,2222
|
|
20231024,101400,3734745050,27700,27700,27700,27700,34
|
|
20231024,101300,3733803250,27700,27650,27700,27650,1216
|
|
20231024,101200,3700176900,27700,27700,27700,27650,91
|
|
20231024,101100,3697657500,27700,27700,27700,27650,474
|
|
20231024,101000,3684542800,27650,27600,27700,27600,1144
|
|
20231024,100900,3652922450,27650,27600,27650,27550,2922
|
|
20231024,100800,3572223900,27650,27700,27700,27600,650
|
|
20231024,100700,3554259950,27700,27650,27750,27550,5928
|
|
20231024,100600,3390493050,27700,27600,27700,27600,2782
|
|
20231024,100500,3313516100,27650,27650,27700,27600,929
|
|
20231024,100400,3287835250,27700,27700,27700,27650,363
|
|
20231024,100300,3277781700,27700,27750,27750,27650,1229
|
|
20231024,100200,3243749600,27750,27750,27750,27750,46
|
|
20231024,100100,3242473100,27750,27750,27750,27700,686
|
|
20231024,100000,3223467950,27750,27750,27750,27700,358
|
|
20231024,095900,3213539650,27750,27800,27800,27750,823
|
|
20231024,095800,3190700550,27800,27800,27800,27750,167
|
|
20231024,095700,3186060450,27800,27800,27800,27750,103
|
|
20231024,095600,3183198050,27750,27850,27850,27750,342
|
|
20231024,095500,3173688750,27800,27800,27850,27800,237
|
|
20231024,095400,3167099750,27750,27850,27950,27750,5007
|
|
20231024,095300,3027934200,27850,27850,27850,27850,439
|
|
20231024,095200,3015708050,27850,27850,27850,27850,195
|
|
20231024,095100,3010277300,27850,27850,27850,27850,219
|
|
20231024,095000,3004178150,27800,27750,27800,27750,2930
|
|
20231024,094900,2922839900,27800,27800,27800,27750,233
|
|
20231024,094800,2916363050,27800,27850,27850,27800,622
|
|
20231024,094700,2899069050,27850,27800,27850,27800,403
|
|
20231024,094600,2887865200,27800,27750,27800,27750,125
|
|
20231024,094500,2884394650,27800,27800,27850,27750,658
|
|
20231024,094400,2866101000,27750,27850,27850,27700,2409
|
|
20231024,094300,2799215500,27850,27800,27850,27800,165
|
|
20231024,094200,2794628150,27750,27750,27750,27750,825
|
|
20231024,094100,2771734400,27750,27800,27800,27750,1026
|
|
20231024,094000,2743255350,27800,27850,27850,27800,212
|
|
20231024,093900,2737360050,27850,27850,27900,27800,1337
|
|
20231024,093800,2700150550,27850,27850,27900,27850,567
|
|
20231024,093700,2684357250,27900,27950,27950,27800,4820
|
|
20231024,093600,2550032450,27950,27950,27950,27900,181
|
|
20231024,093500,2544975250,27950,27950,27950,27900,307
|
|
20231024,093400,2536396600,28000,28000,28000,27900,629
|
|
20231024,093300,2518804500,28000,28050,28100,27950,4571
|
|
20231024,093200,2390687950,28050,28100,28100,28050,161
|
|
20231024,093100,2386165050,28100,28100,28100,28050,267
|
|
20231024,093000,2378665150,28100,28050,28100,28050,1896
|
|
20231024,092900,2325401000,28100,28050,28100,27950,3494
|
|
20231024,092800,2227447050,28050,28100,28100,28050,447
|
|
20231024,092700,2214896800,28100,28100,28100,28050,609
|
|
20231024,092600,2197785400,28100,28100,28100,28050,376
|
|
20231024,092500,2187225150,28100,28100,28100,28100,150
|
|
20231024,092400,2183010150,28100,28100,28100,28050,2165
|
|
20231024,092300,2122272550,28100,28050,28100,28050,1326
|
|
20231024,092200,2085012900,28100,28000,28100,28000,4585
|
|
20231024,092100,1956437200,28000,27950,28000,27950,186
|
|
20231024,092000,1951230550,27950,27900,28000,27850,3589
|
|
20231024,091900,1851029800,27850,27850,27850,27800,2200
|
|
20231024,091800,1789842500,27850,27900,27900,27850,2530
|
|
20231024,091700,1719374200,27900,28000,28000,27900,5059
|
|
20231024,091600,1578021650,28000,27950,28000,27950,598
|
|
20231024,091500,1561290650,27950,27950,27950,27900,841
|
|
20231024,091400,1537808850,27950,28000,28000,27950,2670
|
|
20231024,091300,1463179050,27950,28000,28000,27950,408
|
|
20231024,091200,1451756650,28000,28000,28000,27950,4047
|
|
20231024,091100,1338441050,28000,27900,28000,27900,4143
|
|
20231024,091000,1222534550,27950,27900,27950,27850,2967
|
|
20231024,090900,1139779700,27900,27850,27950,27850,2516
|
|
20231024,090800,1069581250,27850,27850,27850,27800,5929
|
|
20231024,090700,904459850,27850,27700,27850,27700,3848
|
|
20231024,090600,797628000,27700,27800,27800,27700,1077
|
|
20231024,090500,767753850,27750,27800,27800,27750,2613
|
|
20231024,090400,695237900,27800,27800,27800,27800,1261
|
|
20231024,090300,660182100,27750,27850,27900,27750,5744
|
|
20231024,090200,500375950,27900,27750,27950,27650,8296
|
|
20231024,090100,269267950,27650,27650,27800,27550,1955
|
|
20231024,090000,215186050,27550,27750,27750,27450,7478
|