593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,184900,1029880150,26900,26900,26900,26900,0
|
|
20231024,184800,1029880150,26900,26900,26900,26900,0
|
|
20231024,184700,1029880150,26900,26900,26900,26900,0
|
|
20231024,184600,1029880150,26900,26900,26900,26900,0
|
|
20231024,184500,1029880150,26900,26900,26900,26900,0
|
|
20231024,184400,1029880150,26900,26900,26900,26900,0
|
|
20231024,184300,1029880150,26900,26900,26900,26900,0
|
|
20231024,184200,1029880150,26900,26900,26900,26900,0
|
|
20231024,184100,1029880150,26900,26900,26900,26900,0
|
|
20231024,184000,1029880150,26900,26900,26900,26900,0
|
|
20231024,183900,1029880150,26900,26900,26900,26900,0
|
|
20231024,183800,1029880150,26900,26900,26900,26900,0
|
|
20231024,183700,1029880150,26900,26900,26900,26900,0
|
|
20231024,183600,1029880150,26900,26900,26900,26900,0
|
|
20231024,183500,1029880150,26900,26900,26900,26900,0
|
|
20231024,183400,1029880150,26900,26900,26900,26900,0
|
|
20231024,183300,1029880150,26900,26900,26900,26900,0
|
|
20231024,183200,1029880150,26900,26900,26900,26900,0
|
|
20231024,183100,1029880150,26900,26900,26900,26900,0
|
|
20231024,183000,1029880150,26900,26900,26900,26900,0
|
|
20231024,182900,1029880150,26900,26900,26900,26900,0
|
|
20231024,182800,1029880150,26900,26900,26900,26900,0
|
|
20231024,182700,1029880150,26900,26900,26900,26900,0
|
|
20231024,182600,1029880150,26900,26900,26900,26900,0
|
|
20231024,182500,1029880150,26900,26900,26900,26900,0
|
|
20231024,182400,1029880150,26900,26900,26900,26900,0
|
|
20231024,182300,1029880150,26900,26900,26900,26900,0
|
|
20231024,182200,1029880150,26900,26900,26900,26900,0
|
|
20231024,182100,1029880150,26900,26900,26900,26900,0
|
|
20231024,182000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,181900,1029880150,26900,26900,26900,26900,0
|
|
20231024,181800,1029880150,26900,26900,26900,26900,0
|
|
20231024,181700,1029880150,26900,26900,26900,26900,0
|
|
20231024,181600,1029880150,26900,26900,26900,26900,0
|
|
20231024,181500,1029880150,26900,26900,26900,26900,0
|
|
20231024,181400,1029880150,26900,26900,26900,26900,0
|
|
20231024,181300,1029880150,26900,26900,26900,26900,0
|
|
20231024,181200,1029880150,26900,26900,26900,26900,0
|
|
20231024,181100,1029880150,26900,26900,26900,26900,0
|
|
20231024,181000,1029880150,26900,26900,26900,26900,0
|
|
20231024,180900,1029880150,26900,26900,26900,26900,0
|
|
20231024,180800,1029880150,26900,26900,26900,26900,0
|
|
20231024,180700,1029880150,26900,26900,26900,26900,0
|
|
20231024,180600,1029880150,26900,26900,26900,26900,0
|
|
20231024,180500,1029880150,26900,26900,26900,26900,0
|
|
20231024,180400,1029880150,26900,26900,26900,26900,0
|
|
20231024,180300,1029880150,26900,26900,26900,26900,0
|
|
20231024,180200,1029880150,26900,26900,26900,26900,0
|
|
20231024,180100,1029880150,26900,26900,26900,26900,0
|
|
20231024,180000,1029880150,26900,26900,26900,26900,0
|
|
20231024,175900,1029880150,26900,26900,26900,26900,0
|
|
20231024,175800,1029880150,26900,26900,26900,26900,0
|
|
20231024,175700,1029880150,26900,26900,26900,26900,0
|
|
20231024,175600,1029880150,26900,26900,26900,26900,0
|
|
20231024,175500,1029880150,26900,26900,26900,26900,0
|
|
20231024,175400,1029880150,26900,26900,26900,26900,0
|
|
20231024,175300,1029880150,26900,26900,26900,26900,0
|
|
20231024,175200,1029880150,26900,26900,26900,26900,0
|
|
20231024,175100,1029880150,26900,26900,26900,26900,0
|
|
20231024,175000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,174900,1029880150,26900,26900,26900,26900,0
|
|
20231024,174800,1029880150,26900,26900,26900,26900,0
|
|
20231024,174700,1029880150,26900,26900,26900,26900,0
|
|
20231024,174600,1029880150,26900,26900,26900,26900,0
|
|
20231024,174500,1029880150,26900,26900,26900,26900,0
|
|
20231024,174400,1029880150,26900,26900,26900,26900,0
|
|
20231024,174300,1029880150,26900,26900,26900,26900,0
|
|
20231024,174200,1029880150,26900,26900,26900,26900,0
|
|
20231024,174100,1029880150,26900,26900,26900,26900,0
|
|
20231024,174000,1029880150,26900,26900,26900,26900,0
|
|
20231024,173900,1029880150,26900,26900,26900,26900,0
|
|
20231024,173800,1029880150,26900,26900,26900,26900,0
|
|
20231024,173700,1029880150,26900,26900,26900,26900,0
|
|
20231024,173600,1029880150,26900,26900,26900,26900,0
|
|
20231024,173500,1029880150,26900,26900,26900,26900,0
|
|
20231024,173400,1029880150,26900,26900,26900,26900,0
|
|
20231024,173300,1029880150,26900,26900,26900,26900,0
|
|
20231024,173200,1029880150,26900,26900,26900,26900,0
|
|
20231024,173100,1029880150,26900,26900,26900,26900,0
|
|
20231024,173000,1029880150,26900,26900,26900,26900,0
|
|
20231024,172900,1029880150,26900,26900,26900,26900,0
|
|
20231024,172800,1029880150,26900,26900,26900,26900,0
|
|
20231024,172700,1029880150,26900,26900,26900,26900,0
|
|
20231024,172600,1029880150,26900,26900,26900,26900,0
|
|
20231024,172500,1029880150,26900,26900,26900,26900,0
|
|
20231024,172400,1029880150,26900,26900,26900,26900,0
|
|
20231024,172300,1029880150,26900,26900,26900,26900,0
|
|
20231024,172200,1029880150,26900,26900,26900,26900,0
|
|
20231024,172100,1029880150,26900,26900,26900,26900,0
|
|
20231024,172000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,171900,1029880150,26900,26900,26900,26900,0
|
|
20231024,171800,1029880150,26900,26900,26900,26900,0
|
|
20231024,171700,1029880150,26900,26900,26900,26900,0
|
|
20231024,171600,1029880150,26900,26900,26900,26900,0
|
|
20231024,171500,1029880150,26900,26900,26900,26900,0
|
|
20231024,171400,1029880150,26900,26900,26900,26900,0
|
|
20231024,171300,1029880150,26900,26900,26900,26900,0
|
|
20231024,171200,1029880150,26900,26900,26900,26900,0
|
|
20231024,171100,1029880150,26900,26900,26900,26900,0
|
|
20231024,171000,1029880150,26900,26900,26900,26900,0
|
|
20231024,170900,1029880150,26900,26900,26900,26900,0
|
|
20231024,170800,1029880150,26900,26900,26900,26900,0
|
|
20231024,170700,1029880150,26900,26900,26900,26900,0
|
|
20231024,170600,1029880150,26900,26900,26900,26900,0
|
|
20231024,170500,1029880150,26900,26900,26900,26900,0
|
|
20231024,170400,1029880150,26900,26900,26900,26900,0
|
|
20231024,170300,1029880150,26900,26900,26900,26900,0
|
|
20231024,170200,1029880150,26900,26900,26900,26900,0
|
|
20231024,170100,1029880150,26900,26900,26900,26900,0
|
|
20231024,170000,1029880150,26900,26900,26900,26900,0
|
|
20231024,165900,1029880150,26900,26900,26900,26900,0
|
|
20231024,165800,1029880150,26900,26900,26900,26900,0
|
|
20231024,165700,1029880150,26900,26900,26900,26900,0
|
|
20231024,165600,1029880150,26900,26900,26900,26900,0
|
|
20231024,165500,1029880150,26900,26900,26900,26900,0
|
|
20231024,165400,1029880150,26900,26900,26900,26900,0
|
|
20231024,165300,1029880150,26900,26900,26900,26900,0
|
|
20231024,165200,1029880150,26900,26900,26900,26900,0
|
|
20231024,165100,1029880150,26900,26900,26900,26900,0
|
|
20231024,165000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,164900,1029880150,26900,26900,26900,26900,0
|
|
20231024,164800,1029880150,26900,26900,26900,26900,0
|
|
20231024,164700,1029880150,26900,26900,26900,26900,0
|
|
20231024,164600,1029880150,26900,26900,26900,26900,0
|
|
20231024,164500,1029880150,26900,26900,26900,26900,0
|
|
20231024,164400,1029880150,26900,26900,26900,26900,0
|
|
20231024,164300,1029880150,26900,26900,26900,26900,0
|
|
20231024,164200,1029880150,26900,26900,26900,26900,0
|
|
20231024,164100,1029880150,26900,26900,26900,26900,0
|
|
20231024,164000,1029880150,26900,26900,26900,26900,0
|
|
20231024,163900,1029880150,26900,26900,26900,26900,0
|
|
20231024,163800,1029880150,26900,26900,26900,26900,0
|
|
20231024,163700,1029880150,26900,26900,26900,26900,0
|
|
20231024,163600,1029880150,26900,26900,26900,26900,0
|
|
20231024,163500,1029880150,26900,26900,26900,26900,0
|
|
20231024,163400,1029880150,26900,26900,26900,26900,0
|
|
20231024,163300,1029880150,26900,26900,26900,26900,0
|
|
20231024,163200,1029880150,26900,26900,26900,26900,0
|
|
20231024,163100,1029880150,26900,26900,26900,26900,0
|
|
20231024,163000,1029880150,26900,26900,26900,26900,0
|
|
20231024,162900,1029880150,26900,26900,26900,26900,0
|
|
20231024,162800,1029880150,26900,26900,26900,26900,0
|
|
20231024,162700,1029880150,26900,26900,26900,26900,0
|
|
20231024,162600,1029880150,26900,26900,26900,26900,0
|
|
20231024,162500,1029880150,26900,26900,26900,26900,0
|
|
20231024,162400,1029880150,26900,26900,26900,26900,0
|
|
20231024,162300,1029880150,26900,26900,26900,26900,0
|
|
20231024,162200,1029880150,26900,26900,26900,26900,0
|
|
20231024,162100,1029880150,26900,26900,26900,26900,0
|
|
20231024,162000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,161900,1029880150,26900,26900,26900,26900,0
|
|
20231024,161800,1029880150,26900,26900,26900,26900,0
|
|
20231024,161700,1029880150,26900,26900,26900,26900,0
|
|
20231024,161600,1029880150,26900,26900,26900,26900,0
|
|
20231024,161500,1029880150,26900,26900,26900,26900,0
|
|
20231024,161400,1029880150,26900,26900,26900,26900,0
|
|
20231024,161300,1029880150,26900,26900,26900,26900,0
|
|
20231024,161200,1029880150,26900,26900,26900,26900,0
|
|
20231024,161100,1029880150,26900,26900,26900,26900,0
|
|
20231024,161000,1029880150,26900,26900,26900,26900,0
|
|
20231024,160900,1029880150,26900,26900,26900,26900,0
|
|
20231024,160800,1029880150,26900,26900,26900,26900,0
|
|
20231024,160700,1029880150,26900,26900,26900,26900,0
|
|
20231024,160600,1029880150,26900,26900,26900,26900,0
|
|
20231024,160500,1029880150,26900,26900,26900,26900,0
|
|
20231024,160400,1029880150,26900,26900,26900,26900,0
|
|
20231024,160300,1029880150,26900,26900,26900,26900,0
|
|
20231024,160200,1029880150,26900,26900,26900,26900,0
|
|
20231024,160100,1029880150,26900,26900,26900,26900,0
|
|
20231024,160000,1029880150,26900,26900,26900,26900,0
|
|
20231024,155900,1029880150,26900,26900,26900,26900,0
|
|
20231024,155800,1029880150,26900,26900,26900,26900,0
|
|
20231024,155700,1029880150,26900,26900,26900,26900,0
|
|
20231024,155600,1029880150,26900,26900,26900,26900,0
|
|
20231024,155500,1029880150,26900,26900,26900,26900,0
|
|
20231024,155400,1029880150,26900,26900,26900,26900,0
|
|
20231024,155300,1029880150,26900,26900,26900,26900,0
|
|
20231024,155200,1029880150,26900,26900,26900,26900,0
|
|
20231024,155100,1029880150,26900,26900,26900,26900,0
|
|
20231024,155000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,154900,1029880150,26900,26900,26900,26900,0
|
|
20231024,154800,1029880150,26900,26900,26900,26900,0
|
|
20231024,154700,1029880150,26900,26900,26900,26900,0
|
|
20231024,154600,1029880150,26900,26900,26900,26900,0
|
|
20231024,154500,1029880150,26900,26900,26900,26900,0
|
|
20231024,154400,1029880150,26900,26900,26900,26900,0
|
|
20231024,154300,1029880150,26900,26900,26900,26900,0
|
|
20231024,154200,1029880150,26900,26900,26900,26900,0
|
|
20231024,154100,1029880150,26900,26900,26900,26900,0
|
|
20231024,154000,1029880150,26900,26900,26900,26900,0
|
|
20231024,153900,1029880150,26900,26900,26900,26900,0
|
|
20231024,153800,1029880150,26900,26900,26900,26900,0
|
|
20231024,153700,1029880150,26900,26900,26900,26900,0
|
|
20231024,153600,1029880150,26900,26900,26900,26900,0
|
|
20231024,153500,1029880150,26900,26900,26900,26900,0
|
|
20231024,153400,1029880150,26900,26900,26900,26900,0
|
|
20231024,153300,1029880150,26900,26900,26900,26900,0
|
|
20231024,153200,1029880150,26900,26900,26900,26900,0
|
|
20231024,153100,1029880150,26900,26900,26900,26900,0
|
|
20231024,153000,1029880150,26900,26900,26900,26900,1227
|
|
20231024,152900,996873850,26800,26800,26800,26800,0
|
|
20231024,152800,996873850,26800,26800,26800,26800,0
|
|
20231024,152700,996873850,26800,26800,26800,26800,0
|
|
20231024,152600,996873850,26800,26800,26800,26800,0
|
|
20231024,152500,996873850,26800,26800,26800,26800,0
|
|
20231024,152400,996873850,26800,26800,26800,26800,0
|
|
20231024,152300,996873850,26800,26800,26800,26800,0
|
|
20231024,152200,996873850,26800,26800,26800,26800,0
|
|
20231024,152100,996873850,26800,26800,26800,26800,0
|
|
20231024,152000,996873850,26800,26800,26800,26800,0
|
|
20231024,151900,996873850,26800,26800,26800,26800,126
|
|
20231024,151800,993497050,26750,26750,26750,26750,8
|
|
20231024,151700,993283050,26750,26750,26750,26750,85
|
|
20231024,151600,991009300,26750,26750,26800,26750,84
|
|
20231024,151500,988759550,26750,26750,26800,26750,28
|
|
20231024,151400,988010450,26800,26750,26800,26750,159
|
|
20231024,151300,983751250,26750,26800,26800,26750,5
|
|
20231024,151200,983617350,26750,26750,26750,26750,2
|
|
20231024,151100,983563850,26750,26800,26800,26750,4
|
|
20231024,151000,983456750,26750,26750,26800,26750,5
|
|
20231024,150900,983322900,26750,26600,26750,26600,9
|
|
20231024,150800,983082300,26650,26750,26750,26650,547
|
|
20231024,150700,968503850,26650,26800,26800,26650,163
|
|
20231024,150600,964143700,26700,26750,26750,26700,434
|
|
20231024,150500,952545150,26800,26750,26800,26700,31
|
|
20231024,150400,951714800,26700,26700,26700,26700,2
|
|
20231024,150300,951661400,26700,26750,26750,26700,41
|
|
20231024,150200,950564750,26700,26700,26700,26700,1
|
|
20231024,150100,950538050,26750,26750,26750,26750,31
|
|
20231024,150000,949708800,26750,26650,26750,26650,79
|
|
20231024,145900,947595750,26650,26750,26750,26650,3
|
|
20231024,145800,947515600,26750,26750,26750,26750,3
|
|
20231024,145700,947435350,26750,26750,26750,26750,19
|
|
20231024,145600,946927100,26750,26750,26750,26750,0
|
|
20231024,145500,946927100,26750,26650,26750,26650,3
|
|
20231024,145400,946846950,26700,26700,26700,26700,28
|
|
20231024,145300,946099350,26700,26750,26750,26700,6
|
|
20231024,145200,945938900,26750,26750,26750,26750,0
|
|
20231024,145100,945938900,26750,26800,26800,26750,13
|
|
20231024,145000,945591000,26800,26650,26800,26650,49
|
|
20231024,144900,944279000,26800,26800,26800,26800,1
|
|
20231024,144800,944252200,26750,26750,26750,26750,25
|
|
20231024,144700,943583450,26700,26800,26800,26700,653
|
|
20231024,144600,926117700,26800,26800,26800,26800,118
|
|
20231024,144500,922955300,26800,26800,26800,26800,27
|
|
20231024,144400,922231700,26750,26750,26750,26750,574
|
|
20231024,144300,906877200,26750,26750,26750,26750,2
|
|
20231024,144200,906823700,26700,26700,26700,26700,328
|
|
20231024,144100,898066100,26750,26700,26750,26700,43
|
|
20231024,144000,896915950,26650,26650,26650,26650,0
|
|
20231024,143900,896915950,26650,26750,26750,26650,57
|
|
20231024,143800,895393500,26750,26700,26750,26700,118
|
|
20231024,143700,892237950,26700,26750,26750,26700,25
|
|
20231024,143600,891569300,26750,26650,26750,26650,137
|
|
20231024,143500,887909750,26650,26750,26750,26650,37
|
|
20231024,143400,886923500,26650,26650,26650,26650,18
|
|
20231024,143300,886443800,26650,26750,26750,26650,10
|
|
20231024,143200,886177200,26700,26650,26700,26650,22
|
|
20231024,143100,885590400,26650,26750,26750,26650,32
|
|
20231024,143000,884736400,26650,26700,26700,26650,50
|
|
20231024,142900,883402550,26700,26700,26700,26700,515
|
|
20231024,142800,869652050,26700,26700,26700,26700,5
|
|
20231024,142700,869518550,26700,26700,26700,26700,1
|
|
20231024,142600,869491850,26700,26700,26700,26700,0
|
|
20231024,142500,869491850,26700,26700,26700,26700,15
|
|
20231024,142400,869091350,26700,26700,26700,26700,3
|
|
20231024,142300,869011250,26650,26750,26750,26650,480
|
|
20231024,142200,856197700,26750,26750,26750,26750,141
|
|
20231024,142100,852425950,26750,26750,26750,26700,79
|
|
20231024,142000,850315850,26750,26700,26750,26700,38
|
|
20231024,141900,849301050,26700,26700,26750,26700,8
|
|
20231024,141800,849087400,26750,26750,26750,26750,38
|
|
20231024,141700,848070900,26750,26750,26750,26750,224
|
|
20231024,141600,842078900,26750,26750,26750,26750,567
|
|
20231024,141500,826911650,26750,26750,26750,26750,46
|
|
20231024,141400,825681150,26700,26750,26750,26700,9
|
|
20231024,141300,825440650,26750,26750,26750,26750,111
|
|
20231024,141200,822471400,26750,26750,26750,26750,31
|
|
20231024,141100,821642150,26750,26750,26750,26750,1
|
|
20231024,141000,821615400,26750,26750,26750,26750,0
|
|
20231024,140900,821615400,26750,26750,26750,26750,2
|
|
20231024,140800,821561900,26700,26700,26700,26700,540
|
|
20231024,140700,807143900,26700,26700,26700,26700,71
|
|
20231024,140600,805248200,26700,26700,26700,26700,6
|
|
20231024,140500,805088000,26700,26650,26700,26650,322
|
|
20231024,140400,796504950,26650,26650,26650,26650,0
|
|
20231024,140300,796504950,26650,26650,26650,26650,1
|
|
20231024,140200,796478300,26650,26600,26650,26600,13
|
|
20231024,140100,796132000,26650,26650,26650,26650,25
|
|
20231024,140000,795465750,26650,26650,26650,26650,1
|
|
20231024,135900,795439100,26650,26650,26650,26650,2
|
|
20231024,135800,795385800,26650,26650,26650,26650,1
|
|
20231024,135700,795359150,26600,26650,26650,26600,52
|
|
20231024,135600,793975850,26650,26650,26650,26650,178
|
|
20231024,135500,789232150,26700,26700,26700,26700,1
|
|
20231024,135400,789205450,26650,26650,26650,26650,0
|
|
20231024,135300,789205450,26650,26600,26650,26600,343
|
|
20231024,135200,780066550,26600,26600,26600,26600,31
|
|
20231024,135100,779241950,26600,26600,26600,26550,5
|
|
20231024,135000,779109050,26600,26600,26600,26600,0
|
|
20231024,134900,779109050,26600,26600,26600,26600,2
|
|
20231024,134800,779055850,26550,26550,26550,26550,0
|
|
20231024,134700,779055850,26550,26600,26600,26550,3
|
|
20231024,134600,778976150,26550,26550,26550,26550,3
|
|
20231024,134500,778896500,26550,26600,26600,26550,8
|
|
20231024,134400,778684000,26550,26550,26550,26550,22
|
|
20231024,134300,778099900,26550,26600,26600,26550,6
|
|
20231024,134200,777940500,26500,26550,26600,26500,140
|
|
20231024,134100,774223050,26550,26550,26550,26550,94
|
|
20231024,134000,771727350,26550,26550,26550,26550,0
|
|
20231024,133900,771727350,26550,26550,26550,26500,8
|
|
20231024,133800,771515100,26550,26550,26550,26550,1
|
|
20231024,133700,771488550,26550,26550,26550,26550,2
|
|
20231024,133600,771435450,26500,26500,26500,26500,200
|
|
20231024,133500,766135450,26500,26500,26500,26500,40
|
|
20231024,133400,765075450,26500,26600,26600,26500,82
|
|
20231024,133300,762899650,26550,26550,26550,26550,10
|
|
20231024,133200,762634150,26550,26550,26550,26550,21
|
|
20231024,133100,762076600,26550,26550,26550,26550,0
|
|
20231024,133000,762076600,26550,26600,26600,26550,183
|
|
20231024,132900,757216300,26550,26550,26550,26550,63
|
|
20231024,132800,755543650,26550,26600,26600,26550,31
|
|
20231024,132700,754719100,26600,26600,26600,26600,26
|
|
20231024,132600,754027500,26550,26550,26550,26550,1
|
|
20231024,132500,754000950,26550,26600,26600,26550,65
|
|
20231024,132400,752272700,26600,26600,26600,26600,0
|
|
20231024,132300,752272700,26600,26550,26600,26550,98
|
|
20231024,132200,749669250,26550,26550,26550,26550,6
|
|
20231024,132100,749509950,26550,26500,26550,26500,947
|
|
20231024,132000,724412200,26500,26500,26500,26500,24
|
|
20231024,131900,723776200,26450,26450,26450,26450,517
|
|
20231024,131800,710101550,26450,26400,26450,26400,25
|
|
20231024,131700,709441150,26450,26450,26450,26450,0
|
|
20231024,131600,709441150,26450,26450,26450,26450,24
|
|
20231024,131500,708806350,26450,26450,26450,26450,0
|
|
20231024,131400,708806350,26450,26450,26450,26450,25
|
|
20231024,131300,708145100,26400,26400,26400,26400,0
|
|
20231024,131200,708145100,26400,26400,26400,26400,458
|
|
20231024,131100,696053900,26350,26300,26350,26300,427
|
|
20231024,131000,684803100,26200,26200,26200,26200,0
|
|
20231024,130900,684803100,26200,26200,26200,26200,2
|
|
20231024,130800,684750700,26250,26300,26300,26250,224
|
|
20231024,130700,678861550,26350,26350,26350,26350,0
|
|
20231024,130600,678861550,26350,26300,26350,26300,52
|
|
20231024,130500,677492950,26350,26350,26350,26350,1
|
|
20231024,130400,677466600,26350,26350,26350,26350,1
|
|
20231024,130300,677440250,26300,26300,26300,26300,12
|
|
20231024,130200,677124650,26300,26300,26300,26300,0
|
|
20231024,130100,677124650,26300,26300,26300,26300,78
|
|
20231024,130000,675073250,26300,26300,26300,26300,409
|
|
20231024,125900,664316550,26300,26300,26300,26300,0
|
|
20231024,125800,664316550,26300,26300,26300,26300,0
|
|
20231024,125700,664316550,26300,26300,26300,26300,12
|
|
20231024,125600,664000950,26200,26200,26200,26200,0
|
|
20231024,125500,664000950,26200,26300,26300,26200,31
|
|
20231024,125400,663188650,26250,26250,26250,26250,0
|
|
20231024,125300,663188650,26250,26250,26250,26250,1
|
|
20231024,125200,663162400,26250,26250,26250,26250,21
|
|
20231024,125100,662611150,26200,26200,26200,26200,0
|
|
20231024,125000,662611150,26200,26200,26200,26200,6
|
|
20231024,124900,662453950,26300,26250,26300,26250,23
|
|
20231024,124800,661850150,26200,26200,26200,26200,0
|
|
20231024,124700,661850150,26200,26150,26200,26150,23
|
|
20231024,124600,661248650,26100,26100,26100,26100,0
|
|
20231024,124500,661248650,26100,26250,26250,26100,178
|
|
20231024,124400,656576300,26100,26200,26250,26100,885
|
|
20231024,124300,633408400,26200,26200,26200,26200,20
|
|
20231024,124200,632884400,26250,26250,26250,26250,0
|
|
20231024,124100,632884400,26250,26250,26250,26250,0
|
|
20231024,124000,632884400,26250,26250,26250,26250,0
|
|
20231024,123900,632884400,26250,26250,26250,26250,0
|
|
20231024,123800,632884400,26250,26250,26250,26250,0
|
|
20231024,123700,632884400,26250,26250,26250,26250,0
|
|
20231024,123600,632884400,26250,26250,26250,26250,2
|
|
20231024,123500,632831900,26200,26200,26200,26200,23
|
|
20231024,123400,632229300,26250,26250,26250,26250,0
|
|
20231024,123300,632229300,26250,26250,26250,26250,0
|
|
20231024,123200,632229300,26250,26250,26250,26250,0
|
|
20231024,123100,632229300,26250,26250,26250,26250,0
|
|
20231024,123000,632229300,26250,26200,26250,26200,334
|
|
20231024,122900,623478450,26250,26250,26250,26250,0
|
|
20231024,122800,623478450,26250,26250,26250,26250,73
|
|
20231024,122700,621562200,26200,26200,26200,26200,0
|
|
20231024,122600,621562200,26200,26200,26200,26200,67
|
|
20231024,122500,619806800,26200,26200,26200,26200,1
|
|
20231024,122400,619780600,26200,26200,26200,26200,20
|
|
20231024,122300,619256600,26200,26200,26200,26200,0
|
|
20231024,122200,619256600,26200,26200,26200,26200,0
|
|
20231024,122100,619256600,26200,26200,26200,26200,11
|
|
20231024,122000,618968400,26150,26150,26150,26150,22
|
|
20231024,121900,618393100,26200,26200,26200,26200,5
|
|
20231024,121800,618262100,26150,26150,26150,26150,103
|
|
20231024,121700,615568650,26200,26200,26200,26200,0
|
|
20231024,121600,615568650,26200,26150,26200,26150,159
|
|
20231024,121500,611402900,26150,26150,26150,26150,88
|
|
20231024,121400,609101700,26050,26050,26050,26050,44
|
|
20231024,121300,607955500,26150,26150,26150,26150,0
|
|
20231024,121200,607955500,26150,26150,26150,26150,0
|
|
20231024,121100,607955500,26150,26100,26150,26100,274
|
|
20231024,121000,600801700,26150,26150,26150,26150,0
|
|
20231024,120900,600801700,26150,26200,26200,26150,22
|
|
20231024,120800,600226150,26250,26250,26250,26250,0
|
|
20231024,120700,600226150,26250,26250,26250,26250,0
|
|
20231024,120600,600226150,26250,26300,26300,26200,361
|
|
20231024,120500,590753800,26250,26250,26250,26250,0
|
|
20231024,120400,590753800,26250,26250,26250,26250,30
|
|
20231024,120300,589966300,26300,26300,26300,26300,0
|
|
20231024,120200,589966300,26300,26300,26300,26300,0
|
|
20231024,120100,589966300,26300,26250,26300,26250,31
|
|
20231024,120000,589152500,26250,26250,26250,26250,0
|
|
20231024,115900,589152500,26250,26250,26250,26250,0
|
|
20231024,115800,589152500,26250,26300,26300,26250,45
|
|
20231024,115700,587970750,26300,26300,26300,26300,6
|
|
20231024,115600,587812950,26300,26300,26300,26300,0
|
|
20231024,115500,587812950,26300,26300,26300,26300,0
|
|
20231024,115400,587812950,26300,26300,26300,26300,2
|
|
20231024,115300,587760350,26300,26300,26300,26300,6
|
|
20231024,115200,587602550,26300,26300,26300,26300,10
|
|
20231024,115100,587339550,26250,26250,26250,26250,5
|
|
20231024,115000,587208300,26250,26250,26250,26250,9
|
|
20231024,114900,586972050,26250,26250,26250,26250,0
|
|
20231024,114800,586972050,26250,26250,26250,26250,0
|
|
20231024,114700,586972050,26250,26250,26250,26250,0
|
|
20231024,114600,586972050,26250,26250,26250,26250,18
|
|
20231024,114500,586499550,26250,26250,26250,26250,26
|
|
20231024,114400,585817050,26250,26300,26300,26250,25
|
|
20231024,114300,585160550,26250,26250,26250,26250,20
|
|
20231024,114200,584635550,26250,26250,26250,26250,8
|
|
20231024,114100,584425550,26250,26250,26250,26250,0
|
|
20231024,114000,584425550,26250,26250,26300,26250,224
|
|
20231024,113900,578545500,26250,26250,26250,26250,1
|
|
20231024,113800,578519250,26300,26300,26300,26300,0
|
|
20231024,113700,578519250,26300,26300,26300,26300,22
|
|
20231024,113600,577940650,26300,26300,26300,26300,87
|
|
20231024,113500,575652550,26350,26350,26350,26350,0
|
|
20231024,113400,575652550,26350,26350,26350,26350,3
|
|
20231024,113300,575573500,26350,26350,26350,26350,199
|
|
20231024,113200,570329850,26350,26350,26350,26350,11
|
|
20231024,113100,570040000,26350,26350,26400,26350,356
|
|
20231024,113000,560658800,26350,26250,26350,26250,514
|
|
20231024,112900,547163650,26250,26200,26250,26200,274
|
|
20231024,112800,539984050,26200,26150,26200,26150,373
|
|
20231024,112700,530226950,26150,26150,26200,26150,18
|
|
20231024,112600,529755700,26150,26150,26150,26150,6
|
|
20231024,112500,529598800,26100,26100,26100,26050,112
|
|
20231024,112400,526675650,26150,26150,26150,26150,0
|
|
20231024,112300,526675650,26150,26150,26150,26150,361
|
|
20231024,112200,517235500,26200,26200,26200,26200,0
|
|
20231024,112100,517235500,26200,26100,26200,26100,412
|
|
20231024,112000,506479200,26050,26050,26050,26050,0
|
|
20231024,111900,506479200,26050,26050,26050,26050,0
|
|
20231024,111800,506479200,26050,26150,26150,26000,434
|
|
20231024,111700,495191850,26100,26100,26100,26100,171
|
|
20231024,111600,490728750,26150,26150,26150,26150,209
|
|
20231024,111500,485263400,26200,26050,26200,26050,794
|
|
20231024,111400,464566300,26050,26000,26050,26000,75
|
|
20231024,111300,462613050,26000,26000,26000,26000,21
|
|
20231024,111200,462067050,26000,26000,26000,26000,91
|
|
20231024,111100,459701050,26050,25900,26050,25900,246
|
|
20231024,111000,453305550,25900,25900,25900,25900,21
|
|
20231024,110900,452761650,25800,25800,25800,25800,0
|
|
20231024,110800,452761650,25800,25800,25800,25800,0
|
|
20231024,110700,452761650,25800,25800,25800,25800,0
|
|
20231024,110600,452761650,25800,25900,25900,25800,48
|
|
20231024,110500,451520450,25900,25900,25900,25900,15
|
|
20231024,110400,451131950,25800,25800,25900,25800,92
|
|
20231024,110300,448758200,25950,25950,25950,25950,0
|
|
20231024,110200,448758200,25950,25950,25950,25950,5
|
|
20231024,110100,448628450,25850,25800,25850,25800,62
|
|
20231024,110000,447028800,25700,25700,25700,25700,0
|
|
20231024,105900,447028800,25700,25800,25800,25700,35
|
|
20231024,105800,446126700,25700,25700,25700,25700,60
|
|
20231024,105700,444584700,25700,25700,25800,25700,155
|
|
20231024,105600,440592750,25700,25650,25700,25650,169
|
|
20231024,105500,436257850,25700,25700,25700,25700,21
|
|
20231024,105400,435718150,25700,25650,25700,25650,11
|
|
20231024,105300,435435900,25700,25700,25700,25700,66
|
|
20231024,105200,433739700,25650,25650,25650,25650,9
|
|
20231024,105100,433508850,25750,25700,25750,25650,100
|
|
20231024,105000,430938800,25700,25700,25700,25700,30
|
|
20231024,104900,430167800,25700,25750,25750,25700,42
|
|
20231024,104800,429087400,25750,25700,25750,25700,121
|
|
20231024,104700,425977600,25700,25700,25700,25700,90
|
|
20231024,104600,423664600,25700,25650,25700,25600,643
|
|
20231024,104500,407160850,25650,25650,25650,25650,1
|
|
20231024,104400,407135200,25650,25650,25650,25650,9
|
|
20231024,104300,406904350,25700,25700,25700,25700,50
|
|
20231024,104200,405619350,25650,25650,25650,25650,19
|
|
20231024,104100,405132000,25650,25650,25650,25650,22
|
|
20231024,104000,404567700,25750,25600,25750,25600,484
|
|
20231024,103900,392133300,25700,25650,25700,25650,255
|
|
20231024,103800,385587100,25600,25600,25600,25600,8
|
|
20231024,103700,385382300,25650,25650,25700,25650,94
|
|
20231024,103600,382971150,25650,25600,25650,25600,120
|
|
20231024,103500,379893600,25650,25650,25650,25650,4
|
|
20231024,103400,379791000,25650,25650,25650,25600,154
|
|
20231024,103300,375841450,25650,25650,25650,25650,267
|
|
20231024,103200,368992900,25650,25650,25650,25650,9
|
|
20231024,103100,368762050,25700,25700,25700,25650,566
|
|
20231024,103000,354234750,25750,25750,25750,25700,1045
|
|
20231024,102900,327356300,25750,25750,25750,25750,0
|
|
20231024,102800,327356300,25750,25750,25750,25750,247
|
|
20231024,102700,320996050,25800,25800,25800,25800,0
|
|
20231024,102600,320996050,25800,25750,25850,25750,31
|
|
20231024,102500,320196600,25800,25850,25900,25800,649
|
|
20231024,102400,303452150,25850,25800,25850,25800,218
|
|
20231024,102300,297823800,25850,25850,25850,25850,42
|
|
20231024,102200,296738100,25800,25800,25800,25800,63
|
|
20231024,102100,295112700,25850,25850,25850,25850,430
|
|
20231024,102000,283997200,25850,25900,25900,25850,17
|
|
20231024,101900,283557350,25900,25900,25900,25900,0
|
|
20231024,101800,283557350,25900,25850,25900,25850,10
|
|
20231024,101700,283298800,25900,25900,25900,25900,102
|
|
20231024,101600,280657000,25900,25900,25900,25850,246
|
|
20231024,101500,274285750,25900,25900,25950,25900,87
|
|
20231024,101400,272032000,25950,25900,25950,25900,16
|
|
20231024,101300,271617500,25900,25900,25900,25900,0
|
|
20231024,101200,271617500,25900,25900,25900,25900,109
|
|
20231024,101100,268794400,25950,25950,25950,25950,67
|
|
20231024,101000,267055750,25900,25900,25950,25900,27
|
|
20231024,100900,266356400,25900,25900,25900,25900,0
|
|
20231024,100800,266356400,25900,25950,25950,25900,10
|
|
20231024,100700,266097350,25950,25950,25950,25950,5
|
|
20231024,100600,265967600,25950,25900,25950,25900,72
|
|
20231024,100500,264102750,25900,25950,25950,25900,237
|
|
20231024,100400,257954150,25950,25950,25950,25950,9
|
|
20231024,100300,257720600,25950,25950,25950,25950,150
|
|
20231024,100200,253828100,25950,25950,25950,25900,49
|
|
20231024,100100,252557000,25900,25900,25900,25900,0
|
|
20231024,100000,252557000,25900,26050,26050,25900,423
|
|
20231024,095900,241565050,26050,26050,26050,26050,1
|
|
20231024,095800,241539000,26000,26000,26000,26000,24
|
|
20231024,095700,240915000,26000,26000,26000,26000,0
|
|
20231024,095600,240915000,26000,26000,26000,26000,29
|
|
20231024,095500,240161000,26000,26000,26000,26000,0
|
|
20231024,095400,240161000,26000,26000,26000,26000,20
|
|
20231024,095300,239641000,26050,26050,26050,26050,9
|
|
20231024,095200,239406550,26000,26000,26000,26000,70
|
|
20231024,095100,237586550,26000,26000,26000,26000,40
|
|
20231024,095000,236546550,26000,26000,26050,26000,11
|
|
20231024,094900,236260500,26000,26050,26050,26000,723
|
|
20231024,094800,217427850,26150,26150,26150,26150,3
|
|
20231024,094700,217349400,26150,26050,26150,26050,143
|
|
20231024,094600,213622100,26150,26150,26150,26150,19
|
|
20231024,094500,213125250,26150,26100,26150,26100,58
|
|
20231024,094400,211608950,26150,26100,26150,26100,164
|
|
20231024,094300,207320450,26050,26050,26050,26050,14
|
|
20231024,094200,206955750,26100,26100,26100,26100,12
|
|
20231024,094100,206642550,26100,26100,26150,26100,221
|
|
20231024,094000,200874300,26100,26100,26100,26100,11
|
|
20231024,093900,200587200,26100,26100,26100,26100,102
|
|
20231024,093800,197925000,26200,26200,26200,26200,1
|
|
20231024,093700,197898800,26150,26050,26150,26050,20
|
|
20231024,093600,197376800,26150,26150,26200,26150,35
|
|
20231024,093500,196461500,26150,26150,26150,26150,271
|
|
20231024,093400,189374850,26200,26150,26200,26100,163
|
|
20231024,093300,185115250,26200,26100,26200,26100,9
|
|
20231024,093200,184880250,26150,26150,26150,26150,109
|
|
20231024,093100,182029900,26050,26100,26100,26050,156
|
|
20231024,093000,177960500,26150,26150,26150,26150,73
|
|
20231024,092900,176051550,26150,26150,26150,26100,147
|
|
20231024,092800,172207950,26200,26150,26300,26100,957
|
|
20231024,092700,147179150,26100,26200,26200,26100,510
|
|
20231024,092600,133864050,26250,26250,26250,26250,23
|
|
20231024,092500,133260300,26300,26300,26300,26300,1
|
|
20231024,092400,133234000,26300,26300,26300,26300,5
|
|
20231024,092300,133102500,26300,26300,26400,26300,28
|
|
20231024,092200,132365100,26300,26300,26300,26300,2
|
|
20231024,092100,132312500,26300,26250,26300,26250,123
|
|
20231024,092000,129082900,26250,26200,26250,26200,50
|
|
20231024,091900,127772850,26200,26150,26200,26100,470
|
|
20231024,091800,115484950,26150,26200,26200,26150,18
|
|
20231024,091700,115014100,26200,26250,26250,26200,2057
|
|
20231024,091600,61067150,26300,26300,26300,26300,19
|
|
20231024,091500,60567450,26300,26300,26300,26300,25
|
|
20231024,091400,59909950,26300,26300,26300,26300,18
|
|
20231024,091300,59436550,26300,26300,26300,26300,5
|
|
20231024,091200,59305050,26250,26250,26250,26250,5
|
|
20231024,091100,59173800,26250,26300,26350,26250,42
|
|
20231024,091000,58067700,26300,26300,26300,26300,167
|
|
20231024,090900,53675600,26300,26250,26300,26250,81
|
|
20231024,090800,51545500,26250,26250,26250,26250,60
|
|
20231024,090700,49970500,26250,26250,26250,26250,53
|
|
20231024,090600,48579250,26300,26300,26300,26300,92
|
|
20231024,090500,46159650,26350,26250,26350,26200,171
|
|
20231024,090400,41657800,26250,26350,26350,26250,496
|
|
20231024,090300,28597200,26500,26350,26500,26350,119
|
|
20231024,090200,25458600,26350,26200,26350,26200,108
|
|
20231024,090100,22621200,26250,26200,26300,26200,360
|
|
20231024,090000,13173350,26150,26000,26200,26000,506
|